Is Heartland Financial USA, Inc. (HTLF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Heartland Financial USA, Inc. (HTLF) research center and poll results.
NASDAQ : HTLF
Heartland Financial USA, Inc. — Technical Indicators
$64.67 USD
-$1.43 (-2.16%)
- Volume
- 3.03M
- Average Volume
- 280.3K
- Market Capitalization
- $2.77B
- P/E Ratio
- 42.83
- Dividend Yield
- 1.86%
- Price Target
- $60.00
- Year High
- $70.27
- Year Low
- $32.04
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.74
- Current Ratio
- $2.12
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
64.23
2025-01-31
Close Price
$64.67
Vol: 3.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.10
Average
44.06
Maximum
67.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-01-31 | 64.23 | $64.67 | 3.0M |
| 2025-01-30 | 64.06 | $66.10 | 341809 |
| 2025-01-29 | 63.82 | $67.34 | 497705 |
| 2025-01-28 | 63.54 | $66.95 | 125427 |
| 2025-01-27 | 63.34 | $66.43 | 455500 |
| 2025-01-24 | 63.17 | $66.60 | 569600 |
| 2025-01-23 | 62.95 | $66.30 | 247616 |
| 2025-01-22 | 62.75 | $66.23 | 168100 |
| 2025-01-21 | 62.50 | $66.48 | 171214 |
| 2025-01-17 | 62.25 | $65.78 | 139802 |
| 2025-01-16 | 62.22 | $64.59 | 313900 |
| 2025-01-15 | 62.33 | $65.65 | 207806 |
| 2025-01-14 | 62.36 | $64.19 | 266500 |
| 2025-01-13 | 62.46 | $62.30 | 244400 |
| 2025-01-10 | 62.74 | $60.42 | 463913 |
| 2025-01-08 | 63.10 | $60.28 | 150405 |
| 2025-01-07 | 63.44 | $60.21 | 204846 |
| 2025-01-06 | 63.82 | $61.18 | 300632 |
| 2025-01-03 | 64.13 | $61.96 | 159149 |
| 2025-01-02 | 64.48 | $60.87 | 221800 |
| 2024-12-31 | 64.84 | $61.31 | 141906 |
| 2024-12-30 | 65.15 | $61.36 | 141700 |
| 2024-12-27 | 65.46 | $61.74 | 204237 |
| 2024-12-26 | 65.75 | $63.00 | 67321 |
| 2024-12-24 | 66.00 | $62.99 | 74799 |
| 2024-12-23 | 66.30 | $62.09 | 159400 |
| 2024-12-20 | 66.57 | $62.31 | 617612 |
| 2024-12-19 | 66.77 | $61.35 | 223402 |
| 2024-12-18 | 66.94 | $61.39 | 284300 |
| 2024-12-17 | 67.14 | $65.24 | 239405 |
| 2024-12-16 | 67.14 | $66.84 | 166009 |
| 2024-12-13 | 67.08 | $66.12 | 215700 |
| 2024-12-12 | 67.08 | $66.20 | 254709 |
| 2024-12-11 | 67.09 | $67.97 | 376111 |
| 2024-12-10 | 67.06 | $67.63 | 136319 |
| 2024-12-09 | 67.12 | $67.06 | 180712 |
| 2024-12-06 | 67.09 | $67.82 | 127500 |
| 2024-12-05 | 67.01 | $67.32 | 243800 |
| 2024-12-04 | 67.06 | $69.06 | 199500 |
| 2024-12-03 | 66.62 | $68.09 | 137600 |
| 2024-12-02 | 66.13 | $67.32 | 167200 |
| 2024-11-29 | 65.70 | $67.57 | 88200 |
| 2024-11-27 | 65.30 | $67.72 | 142000 |
| 2024-11-26 | 64.93 | $67.96 | 117327 |
| 2024-11-25 | 64.42 | $68.95 | 204800 |
| 2024-11-22 | 63.88 | $67.53 | 170002 |
| 2024-11-21 | 63.31 | $66.30 | 118600 |
| 2024-11-20 | 62.87 | $64.80 | 225522 |
| 2024-11-19 | 62.52 | $65.23 | 112900 |
| 2024-11-18 | 62.15 | $65.32 | 129400 |
| 2024-11-15 | 61.78 | $65.58 | 93500 |
| 2024-11-14 | 61.46 | $66.07 | 168945 |
| 2024-11-13 | 61.19 | $66.42 | 310800 |
| 2024-11-12 | 60.89 | $67.50 | 736427 |
| 2024-11-11 | 60.51 | $68.87 | 226600 |
| 2024-11-08 | 60.03 | $66.40 | 208600 |
| 2024-11-07 | 59.67 | $66.16 | 274307 |
| 2024-11-06 | 59.21 | $68.41 | 618907 |
| 2024-11-05 | 58.63 | $60.13 | 288100 |
| 2024-11-04 | 58.43 | $58.41 | 354115 |
| 2024-11-01 | 58.32 | $58.67 | 346007 |
| 2024-10-31 | 58.18 | $59.50 | 192205 |
| 2024-10-30 | 57.95 | $60.32 | 259300 |
| 2024-10-29 | 57.66 | $57.79 | 155922 |
| 2024-10-28 | 57.50 | $58.09 | 292341 |
| 2024-10-25 | 57.43 | $56.29 | 388600 |
| 2024-10-24 | 57.41 | $57.36 | 174909 |
| 2024-10-23 | 57.34 | $57.80 | 112421 |
| 2024-10-22 | 57.23 | $57.96 | 76100 |
| 2024-10-21 | 57.15 | $57.83 | 284408 |
| 2024-10-18 | 57.13 | $59.31 | 176332 |
| 2024-10-17 | 57.04 | $60.67 | 112700 |
| 2024-10-16 | 56.95 | $60.35 | 159014 |
| 2024-10-15 | 56.78 | $59.84 | 291400 |
| 2024-10-14 | 56.62 | $59.32 | 92000 |
| 2024-10-11 | 56.49 | $59.18 | 172700 |
| 2024-10-10 | 56.36 | $57.04 | 104347 |
| 2024-10-09 | 56.25 | $56.79 | 91340 |
| 2024-10-08 | 56.11 | $56.02 | 183900 |
| 2024-10-07 | 56.04 | $56.17 | 153200 |
| 2024-10-04 | 55.96 | $55.88 | 274300 |
| 2024-10-03 | 55.84 | $54.91 | 126005 |
| 2024-10-02 | 55.81 | $54.69 | 115200 |
| 2024-10-01 | 55.82 | $54.47 | 205730 |
| 2024-09-30 | 55.88 | $56.70 | 163400 |
| 2024-09-27 | 55.84 | $56.00 | 151317 |
| 2024-09-26 | 55.80 | $55.88 | 115700 |
| 2024-09-25 | 55.77 | $55.56 | 217400 |
| 2024-09-24 | 55.74 | $56.39 | 185500 |
| 2024-09-23 | 55.67 | $57.46 | 179500 |
| 2024-09-20 | 55.59 | $57.41 | 840400 |
| 2024-09-19 | 55.36 | $58.97 | 218200 |
| 2024-09-18 | 55.05 | $56.94 | 222900 |
| 2024-09-17 | 54.81 | $56.63 | 127300 |
| 2024-09-16 | 54.63 | $56.66 | 182300 |
| 2024-09-13 | 54.42 | $56.59 | 193029 |
| 2024-09-12 | 54.17 | $54.85 | 128400 |
| 2024-09-11 | 53.94 | $54.08 | 254419 |
| 2024-09-10 | 53.78 | $54.59 | 199800 |
| 2024-09-09 | 53.55 | $54.46 | 243000 |
| 2024-09-06 | 53.33 | $53.48 | 144003 |
| 2024-09-05 | 53.19 | $54.45 | 85800 |
| 2024-09-04 | 52.91 | $54.75 | 158900 |
| 2024-09-03 | 52.63 | $55.79 | 254430 |
| 2024-08-30 | 52.25 | $55.76 | 162700 |
| 2024-08-29 | 51.96 | $55.34 | 118904 |
| 2024-08-28 | 51.80 | $55.26 | 82400 |
| 2024-08-27 | 51.76 | $55.00 | 153900 |
| 2024-08-26 | 51.68 | $54.97 | 349800 |
| 2024-08-23 | 51.57 | $55.89 | 264038 |
| 2024-08-22 | 51.46 | $52.67 | 117700 |
| 2024-08-21 | 51.49 | $52.79 | 85707 |
| 2024-08-20 | 51.44 | $52.21 | 233249 |
| 2024-08-19 | 51.45 | $53.09 | 122604 |
| 2024-08-16 | 51.38 | $52.29 | 107200 |
| 2024-08-15 | 51.31 | $51.70 | 139437 |
| 2024-08-14 | 51.26 | $50.17 | 104000 |
| 2024-08-13 | 51.35 | $50.86 | 158304 |
| 2024-08-12 | 51.41 | $50.09 | 220100 |
| 2024-08-09 | 51.39 | $50.02 | 245042 |
| 2024-08-08 | 51.29 | $50.69 | 207036 |
| 2024-08-07 | 51.14 | $48.83 | 334015 |
| 2024-08-06 | 51.00 | $49.08 | 314239 |
| 2024-08-05 | 50.78 | $48.32 | 266815 |
| 2024-08-02 | 50.54 | $49.91 | 315600 |
| 2024-08-01 | 50.22 | $52.19 | 291206 |
| 2024-07-31 | 49.80 | $54.52 | 742100 |
| 2024-07-30 | 49.30 | $53.30 | 237500 |
| 2024-07-29 | 48.83 | $52.73 | 306748 |
| 2024-07-26 | 48.42 | $53.78 | 170219 |
| 2024-07-25 | 47.92 | $53.13 | 257036 |
| 2024-07-24 | 47.42 | $51.79 | 172900 |
| 2024-07-23 | 46.98 | $52.46 | 430900 |
| 2024-07-22 | 46.56 | $51.80 | 243800 |
| 2024-07-19 | 46.08 | $50.83 | 372628 |
| 2024-07-18 | 45.69 | $50.72 | 368300 |
| 2024-07-17 | 45.29 | $51.92 | 547523 |
| 2024-07-16 | 44.84 | $52.10 | 389745 |
| 2024-07-15 | 44.37 | $49.62 | 414203 |
| 2024-07-12 | 44.03 | $48.17 | 233700 |
| 2024-07-11 | 43.78 | $47.60 | 379205 |
| 2024-07-10 | 43.52 | $46.07 | 327500 |
| 2024-07-09 | 43.35 | $44.68 | 126116 |
| 2024-07-08 | 43.27 | $43.52 | 179900 |
| 2024-07-05 | 43.24 | $43.37 | 120436 |
| 2024-07-03 | 43.23 | $43.89 | 89800 |
| 2024-07-02 | 43.18 | $44.53 | 289200 |
| 2024-07-01 | 43.12 | $43.88 | 137600 |
| 2024-06-28 | 43.12 | $44.45 | 587200 |
| 2024-06-27 | 43.05 | $43.80 | 109525 |
| 2024-06-26 | 42.96 | $43.19 | 159216 |
| 2024-06-25 | 42.94 | $43.04 | 161300 |
| 2024-06-24 | 42.98 | $43.92 | 163200 |
| 2024-06-21 | 42.96 | $42.38 | 392100 |
| 2024-06-20 | 43.06 | $42.89 | 179036 |
| 2024-06-18 | 43.18 | $42.83 | 316703 |
| 2024-06-17 | 43.30 | $42.93 | 158800 |
| 2024-06-14 | 43.42 | $42.54 | 164400 |
| 2024-06-13 | 43.52 | $42.85 | 340800 |
| 2024-06-12 | 43.65 | $43.31 | 233848 |
| 2024-06-11 | 43.70 | $42.39 | 248700 |
| 2024-06-10 | 43.79 | $42.69 | 244800 |
| 2024-06-07 | 43.86 | $43.07 | 206000 |
| 2024-06-06 | 43.87 | $42.93 | 176448 |
| 2024-06-05 | 43.93 | $43.15 | 149621 |
| 2024-06-04 | 43.95 | $42.77 | 236500 |
| 2024-06-03 | 44.00 | $43.34 | 178210 |
| 2024-05-31 | 44.03 | $43.96 | 307100 |
| 2024-05-30 | 43.99 | $43.07 | 251843 |
| 2024-05-29 | 43.94 | $41.99 | 348200 |
| 2024-05-28 | 43.95 | $42.80 | 549700 |
| 2024-05-24 | 43.86 | $43.76 | 315505 |
| 2024-05-23 | 43.46 | $43.49 | 249709 |
| 2024-05-22 | 43.06 | $44.47 | 280436 |
| 2024-05-21 | 42.64 | $45.21 | 467703 |
| 2024-05-20 | 42.17 | $45.22 | 484100 |
| 2024-05-17 | 41.67 | $45.44 | 595600 |
| 2024-05-16 | 41.13 | $44.58 | 345600 |
| 2024-05-15 | 40.58 | $45.41 | 666303 |
| 2024-05-14 | 39.96 | $44.27 | 818828 |
| 2024-05-13 | 39.41 | $44.25 | 670500 |
| 2024-05-10 | 38.91 | $43.95 | 919841 |
| 2024-05-09 | 38.41 | $43.43 | 356121 |
| 2024-05-08 | 37.95 | $44.05 | 531900 |
| 2024-05-07 | 37.44 | $43.59 | 393600 |
| 2024-05-06 | 36.99 | $43.63 | 583000 |
| 2024-05-03 | 36.53 | $43.94 | 768300 |
| 2024-05-02 | 36.03 | $43.26 | 1.1M |
| 2024-05-01 | 35.57 | $42.08 | 1.2M |
| 2024-04-30 | 35.13 | $42.11 | 1.5M |
| 2024-04-29 | 34.70 | $41.13 | 2.8M |
| 2024-04-26 | 34.34 | $35.72 | 193900 |
| 2024-04-25 | 34.31 | $35.48 | 180203 |
| 2024-04-24 | 34.28 | $36.02 | 226419 |
| 2024-04-23 | 34.15 | $35.92 | 251111 |
| 2024-04-22 | 34.03 | $35.07 | 170513 |
| 2024-04-19 | 33.92 | $34.80 | 232738 |
| 2024-04-18 | 33.88 | $33.48 | 200313 |
| 2024-04-17 | 33.91 | $33.01 | 244500 |
| 2024-04-16 | 33.89 | $33.30 | 257300 |
| 2024-04-15 | 33.88 | $34.31 | 368811 |
| 2024-04-12 | 33.81 | $33.84 | 255231 |
| 2024-04-11 | 33.75 | $34.21 | 280900 |
| 2024-04-10 | 33.71 | $33.90 | 415609 |
| 2024-04-09 | 33.70 | $34.67 | 140400 |
| 2024-04-08 | 33.68 | $34.41 | 125717 |
| 2024-04-05 | 33.70 | $33.90 | 171136 |
| 2024-04-04 | 33.76 | $33.99 | 206449 |
| 2024-04-03 | 33.82 | $33.42 | 125100 |
| 2024-04-02 | 33.90 | $33.37 | 184200 |
| 2024-04-01 | 33.94 | $34.01 | 199739 |
| 2024-03-28 | 33.92 | $35.15 | 241720 |
| 2024-03-27 | 33.87 | $34.78 | 152471 |
| 2024-03-26 | 33.76 | $33.41 | 207200 |
| 2024-03-25 | 33.74 | $33.51 | 184644 |
| 2024-03-22 | 33.67 | $33.02 | 218415 |
| 2024-03-21 | 33.69 | $34.00 | 264900 |
| 2024-03-20 | 33.63 | $33.99 | 223112 |
| 2024-03-19 | 33.59 | $32.67 | 157429 |
| 2024-03-18 | 33.64 | $33.00 | 278600 |
| 2024-03-15 | 33.69 | $32.97 | 2.1M |
| 2024-03-14 | 33.75 | $32.58 | 253002 |
| 2024-03-13 | 33.76 | $33.40 | 168537 |
| 2024-03-12 | 33.72 | $33.80 | 176343 |
| 2024-03-11 | 33.76 | $34.23 | 242919 |
| 2024-03-08 | 33.73 | $34.89 | 286236 |
| 2024-03-07 | 33.65 | $35.00 | 319501 |
| 2024-03-06 | 33.55 | $35.20 | 309500 |
| 2024-03-05 | 33.46 | $35.10 | 263700 |
| 2024-03-04 | 33.38 | $34.10 | 396000 |
| 2024-03-01 | 33.39 | $33.67 | 253300 |
| 2024-02-29 | 33.44 | $34.00 | 309500 |
| 2024-02-28 | 33.51 | $32.69 | 202141 |
| 2024-02-27 | 33.81 | $32.97 | 294300 |
| 2024-02-26 | 34.08 | $32.21 | 190500 |
| 2024-02-23 | 34.36 | $33.23 | 235000 |
| 2024-02-22 | 34.57 | $32.92 | 260800 |
| 2024-02-21 | 34.81 | $33.19 | 271700 |
| 2024-02-20 | 35.02 | $33.57 | 192500 |
| 2024-02-16 | 35.24 | $34.06 | 167029 |
| 2024-02-15 | 35.40 | $34.13 | 287208 |
| 2024-02-14 | 35.53 | $32.84 | 213100 |
| 2024-02-13 | 35.70 | $32.50 | 244600 |
| 2024-02-12 | 35.88 | $34.70 | 188726 |
| 2024-02-09 | 35.99 | $33.57 | 182302 |
| 2024-02-08 | 36.17 | $33.28 | 202500 |
| 2024-02-07 | 36.37 | $33.08 | 232500 |
| 2024-02-06 | 36.58 | $33.29 | 147700 |
| 2024-02-05 | 36.79 | $33.62 | 281100 |
| 2024-02-02 | 36.99 | $34.25 | 251100 |
| 2024-02-01 | 37.13 | $34.62 | 419133 |
| 2024-01-31 | 37.23 | $35.47 | 629400 |
| 2024-01-30 | 37.35 | $38.67 | 419315 |
| 2024-01-29 | 37.29 | $38.37 | 161300 |
| 2024-01-26 | 37.29 | $37.87 | 166600 |
| 2024-01-25 | 37.32 | $37.47 | 323121 |
| 2024-01-24 | 37.37 | $37.66 | 199400 |
| 2024-01-23 | 37.37 | $37.40 | 215244 |
| 2024-01-22 | 37.38 | $37.96 | 227800 |
| 2024-01-19 | 37.35 | $37.22 | 159300 |
| 2024-01-18 | 37.40 | $36.75 | 162814 |
| 2024-01-17 | 37.43 | $36.30 | 142008 |
| 2024-01-16 | 37.47 | $36.11 | 222200 |
| 2024-01-12 | 37.56 | $36.86 | 140000 |
| 2024-01-11 | 37.56 | $37.23 | 152600 |
| 2024-01-10 | 37.46 | $37.24 | 130149 |
| 2024-01-09 | 37.35 | $37.18 | 141700 |
| 2024-01-08 | 37.24 | $37.60 | 172443 |
| 2024-01-05 | 37.09 | $37.64 | 233900 |
| 2024-01-04 | 36.88 | $37.03 | 246440 |
| 2024-01-03 | 36.70 | $36.66 | 230400 |
| 2024-01-02 | 36.53 | $37.72 | 187503 |
| 2023-12-29 | 36.28 | $37.61 | 169800 |
| 2023-12-28 | 35.95 | $38.32 | 105427 |
| 2023-12-27 | 35.60 | $38.48 | 162303 |
| 2023-12-26 | 35.18 | $38.45 | 108800 |
| 2023-12-22 | 34.75 | $37.73 | 107300 |
| 2023-12-21 | 34.39 | $37.57 | 101806 |
| 2023-12-20 | 34.03 | $37.32 | 155400 |
| 2023-12-19 | 33.68 | $38.13 | 173400 |
| 2023-12-18 | 33.33 | $37.35 | 264805 |
| 2023-12-15 | 33.03 | $37.17 | 470200 |
| 2023-12-14 | 32.71 | $37.89 | 301800 |
| 2023-12-13 | 32.36 | $36.93 | 286900 |
| 2023-12-12 | 32.05 | $35.17 | 200100 |
| 2023-12-11 | 31.70 | $35.07 | 169439 |
| 2023-12-08 | 31.36 | $35.02 | 188814 |
| 2023-12-07 | 31.00 | $34.45 | 153600 |
| 2023-12-06 | 30.71 | $33.56 | 168614 |
| 2023-12-05 | 30.48 | $33.33 | 168118 |
| 2023-12-04 | 30.29 | $33.42 | 246600 |
| 2023-12-01 | 30.10 | $32.63 | 253842 |
| 2023-11-30 | 29.90 | $30.93 | 149408 |
| 2023-11-29 | 29.71 | $31.31 | 192436 |
| 2023-11-28 | 29.51 | $30.24 | 151700 |
| 2023-11-27 | 29.44 | $29.86 | 155434 |
| 2023-11-24 | 29.38 | $30.39 | 44729 |
| 2023-11-22 | 29.32 | $30.49 | 168905 |
| 2023-11-21 | 29.19 | $30.33 | 163000 |
| 2023-11-20 | 29.06 | $31.03 | 156716 |
| 2023-11-17 | 28.92 | $31.38 | 220300 |
| 2023-11-16 | 28.77 | $30.73 | 183000 |
| 2023-11-15 | 28.70 | $30.85 | 181900 |
| 2023-11-14 | 28.65 | $30.72 | 245548 |
| 2023-11-13 | 28.63 | $28.21 | 92900 |
| 2023-11-10 | 28.69 | $28.24 | 163400 |
| 2023-11-09 | 28.72 | $27.99 | 145200 |
| 2023-11-08 | 28.81 | $28.59 | 133200 |
| 2023-11-07 | 28.89 | $28.93 | 274500 |
| 2023-11-06 | 28.96 | $29.46 | 163632 |
| 2023-11-03 | 28.98 | $29.70 | 147000 |
| 2023-11-02 | 28.98 | $28.58 | 164100 |
| 2023-11-01 | 29.04 | $27.08 | 150916 |
| 2023-10-31 | 29.14 | $27.40 | 264812 |
| 2023-10-30 | 29.19 | $28.90 | 128418 |
| 2023-10-27 | 29.20 | $28.60 | 116028 |
| 2023-10-26 | 29.24 | $29.11 | 130000 |
| 2023-10-25 | 29.26 | $27.91 | 138932 |
| 2023-10-24 | 29.33 | $27.69 | 168201 |
| 2023-10-23 | 29.40 | $28.36 | 105839 |
| 2023-10-20 | 29.46 | $28.30 | 140019 |
| 2023-10-19 | 29.50 | $29.46 | 84700 |
| 2023-10-18 | 29.51 | $29.68 | 111100 |
| 2023-10-17 | 29.51 | $30.35 | 148822 |
| 2023-10-16 | 29.47 | $29.41 | 102700 |
| 2023-10-13 | 29.50 | $28.98 | 132600 |
| 2023-10-12 | 29.59 | $29.62 | 154200 |
| 2023-10-11 | 29.66 | $30.21 | 119135 |
| 2023-10-10 | 29.69 | $30.31 | 132500 |
| 2023-10-09 | 29.74 | $29.88 | 126500 |
| 2023-10-06 | 29.80 | $29.71 | 102400 |
| 2023-10-05 | 29.89 | $29.74 | 138300 |
| 2023-10-04 | 29.95 | $29.08 | 114500 |
| 2023-10-03 | 30.03 | $28.57 | 121500 |
| 2023-10-02 | 30.19 | $29.09 | 132700 |
| 2023-09-29 | 30.33 | $29.43 | 185324 |
| 2023-09-28 | 30.39 | $29.38 | 150600 |
| 2023-09-27 | 30.44 | $29.30 | 162200 |
| 2023-09-26 | 30.50 | $29.22 | 104202 |
| 2023-09-25 | 30.58 | $29.55 | 119400 |
| 2023-09-22 | 30.61 | $29.08 | 198500 |
| 2023-09-21 | 30.68 | $29.56 | 89009 |
| 2023-09-20 | 30.73 | $29.64 | 105135 |
| 2023-09-19 | 30.76 | $29.66 | 92928 |
| 2023-09-18 | 30.83 | $29.90 | 91713 |
| 2023-09-15 | 30.91 | $30.84 | 361300 |
| 2023-09-14 | 30.94 | $31.08 | 225901 |
| 2023-09-13 | 30.92 | $30.71 | 129500 |
| 2023-09-12 | 30.91 | $31.30 | 105000 |
| 2023-09-11 | 30.93 | $31.14 | 149700 |
| 2023-09-08 | 30.98 | $31.51 | 123500 |
| 2023-09-07 | 30.99 | $30.92 | 299200 |
| 2023-09-06 | 31.06 | $30.80 | 236400 |
| 2023-09-05 | 31.16 | $31.62 | 169800 |
| 2023-09-01 | 31.27 | $32.02 | 199113 |
| 2023-08-31 | 31.32 | $30.64 | 268140 |
| 2023-08-30 | 31.43 | $30.38 | 96085 |
| 2023-08-29 | 31.57 | $30.51 | 93600 |
| 2023-08-28 | 31.70 | $30.70 | 120500 |
| 2023-08-25 | 31.88 | $30.18 | 125332 |
| 2023-08-24 | 32.08 | $30.49 | 152733 |
| 2023-08-23 | 32.25 | $30.49 | 119500 |
| 2023-08-22 | 32.47 | $30.22 | 125700 |
| 2023-08-21 | 32.63 | $31.18 | 163800 |
| 2023-08-18 | 32.74 | $31.49 | 220650 |
| 2023-08-17 | 32.78 | $31.38 | 205041 |
| 2023-08-16 | 32.86 | $30.69 | 229300 |
| 2023-08-15 | 32.97 | $30.59 | 104300 |
| 2023-08-14 | 33.02 | $31.62 | 98500 |
| 2023-08-11 | 32.94 | $32.08 | 85513 |
| 2023-08-10 | 32.83 | $31.88 | 114900 |
| 2023-08-09 | 32.75 | $32.20 | 147600 |
| 2023-08-08 | 32.63 | $32.89 | 160200 |
| 2023-08-07 | 32.44 | $33.72 | 116142 |
| 2023-08-04 | 32.19 | $33.05 | 87500 |
| 2023-08-03 | 32.00 | $32.95 | 157709 |
| 2023-08-02 | 31.78 | $33.11 | 265200 |
| 2023-08-01 | 31.56 | $32.99 | 158706 |
| 2023-07-31 | 31.34 | $34.34 | 206038 |
| 2023-07-28 | 31.02 | $34.20 | 116228 |
| 2023-07-27 | 30.73 | $33.86 | 207234 |
| 2023-07-26 | 30.43 | $34.97 | 240227 |
| 2023-07-25 | 30.10 | $33.50 | 348900 |
| 2023-07-24 | 29.84 | $33.37 | 185500 |
| 2023-07-21 | 29.57 | $32.26 | 212830 |
| 2023-07-20 | 29.37 | $32.83 | 168526 |
| 2023-07-19 | 29.22 | $32.93 | 270400 |
| 2023-07-18 | 29.08 | $31.61 | 189240 |
| 2023-07-17 | 29.02 | $30.06 | 108800 |
| 2023-07-14 | 29.07 | $29.95 | 124124 |
| 2023-07-13 | 29.10 | $30.17 | 246900 |
| 2023-07-12 | 29.16 | $29.76 | 150000 |
| 2023-07-11 | 29.22 | $29.07 | 154500 |
| 2023-07-10 | 29.34 | $28.80 | 197415 |
| 2023-07-07 | 29.51 | $29.32 | 148400 |
| 2023-07-06 | 29.67 | $28.47 | 167503 |
| 2023-07-05 | 29.81 | $28.71 | 153420 |
| 2023-07-03 | 29.85 | $28.62 | 79700 |
| 2023-06-30 | 29.95 | $27.87 | 237857 |
| 2023-06-29 | 29.98 | $28.44 | 138300 |
| 2023-06-28 | 29.94 | $27.96 | 154700 |
| 2023-06-27 | 29.97 | $28.39 | 149300 |
| 2023-06-26 | 29.97 | $28.20 | 195308 |
| 2023-06-23 | 29.98 | $27.93 | 426100 |
| 2023-06-22 | 30.02 | $28.38 | 272001 |
| 2023-06-21 | 30.07 | $29.75 | 110214 |
| 2023-06-20 | 30.02 | $30.08 | 175735 |
| 2023-06-16 | 29.91 | $30.52 | 406500 |
| 2023-06-15 | 29.83 | $31.00 | 192006 |
| 2023-06-14 | 29.72 | $30.59 | 153600 |
| 2023-06-13 | 29.54 | $31.42 | 169925 |
| 2023-06-12 | 29.32 | $30.93 | 170697 |
| 2023-06-09 | 29.12 | $31.43 | 140623 |
| 2023-06-08 | 28.88 | $32.13 | 205515 |
| 2023-06-07 | 28.62 | $32.65 | 218200 |
| 2023-06-06 | 28.39 | $31.27 | 257000 |
| 2023-06-05 | 28.24 | $29.49 | 235400 |
| 2023-06-02 | 28.22 | $30.61 | 213400 |
| 2023-06-01 | 28.10 | $28.39 | 154900 |
| 2023-05-31 | 28.19 | $27.59 | 256200 |
| 2023-05-30 | 28.34 | $28.65 | 252513 |
| 2023-05-26 | 28.54 | $28.47 | 200417 |
| 2023-05-25 | 28.74 | $28.23 | 181835 |
| 2023-05-24 | 28.92 | $28.91 | 259200 |
| 2023-05-23 | 29.07 | $29.19 | 284200 |
| 2023-05-22 | 29.18 | $28.86 | 215200 |
| 2023-05-19 | 29.52 | $27.94 | 300200 |
| 2023-05-18 | 29.93 | $28.92 | 315535 |
| 2023-05-17 | 30.30 | $28.71 | 411307 |
| 2023-05-16 | 30.69 | $26.94 | 203600 |
| 2023-05-15 | 31.11 | $27.11 | 238242 |
| 2023-05-12 | 31.56 | $26.82 | 251105 |
| 2023-05-11 | 31.99 | $26.69 | 412500 |
| 2023-05-10 | 32.46 | $26.95 | 316500 |
| 2023-05-09 | 32.91 | $28.00 | 152813 |
| 2023-05-08 | 33.32 | $28.39 | 137947 |
| 2023-05-05 | 33.74 | $29.12 | 228628 |
| 2023-05-04 | 34.09 | $28.08 | 456443 |
| 2023-05-03 | 34.52 | $30.20 | 177516 |
| 2023-05-02 | 34.87 | $30.68 | 347639 |
| 2023-05-01 | 35.25 | $32.59 | 143930 |
| 2023-04-28 | 35.54 | $32.56 | 315100 |
| 2023-04-27 | 35.80 | $31.68 | 183100 |
| 2023-04-26 | 36.18 | $31.96 | 203300 |
| 2023-04-25 | 36.54 | $31.30 | 328919 |
| 2023-04-24 | 36.92 | $35.79 | 175341 |
| 2023-04-21 | 37.07 | $36.09 | 123100 |
| 2023-04-20 | 37.16 | $36.43 | 200612 |
| 2023-04-19 | 37.26 | $36.51 | 155132 |
| 2023-04-18 | 37.45 | $35.27 | 146231 |
| 2023-04-17 | 37.61 | $36.10 | 180900 |
| 2023-04-14 | 37.71 | $35.35 | 152448 |
| 2023-04-13 | 37.94 | $36.13 | 149821 |
| 2023-04-12 | 38.14 | $35.93 | 118016 |
| 2023-04-11 | 38.31 | $36.32 | 151800 |
| 2023-04-10 | 38.43 | $36.65 | 267333 |
| 2023-04-06 | 38.82 | $36.27 | 177900 |
| 2023-04-05 | 39.27 | $36.68 | 183238 |
| 2023-04-04 | 39.83 | $37.08 | 154500 |
| 2023-04-03 | 40.36 | $38.30 | 159125 |
| 2023-03-31 | 40.88 | $38.36 | 233447 |
| 2023-03-30 | 41.42 | $37.80 | 143900 |
| 2023-03-29 | 41.98 | $39.31 | 140600 |
| 2023-03-28 | 42.49 | $39.06 | 131700 |
| 2023-03-27 | 43.01 | $38.91 | 123200 |
| 2023-03-24 | 43.52 | $38.87 | 179300 |
| 2023-03-23 | 44.06 | $37.81 | 157400 |
| 2023-03-22 | 44.65 | $38.46 | 215800 |
| 2023-03-21 | 45.22 | $40.32 | 275430 |
| 2023-03-20 | 45.70 | $38.40 | 198418 |
| 2023-03-17 | 46.28 | $38.23 | 465100 |
| 2023-03-16 | 46.85 | $39.96 | 432100 |
| 2023-03-15 | 47.36 | $40.03 | 283022 |
| 2023-03-14 | 47.84 | $39.42 | 468100 |
| 2023-03-13 | 48.38 | $38.60 | 568394 |
| 2023-03-10 | 48.94 | $44.62 | 260100 |
| 2023-03-09 | 49.21 | $45.19 | 153333 |
| 2023-03-08 | 49.47 | $47.90 | 157205 |
| 2023-03-07 | 49.62 | $47.72 | 146700 |
| 2023-03-06 | 49.75 | $48.60 | 211027 |
| 2023-03-03 | 49.87 | $49.28 | 115400 |
| 2023-03-02 | 49.93 | $48.96 | 123400 |
| 2023-03-01 | 49.97 | $49.41 | 131400 |
| 2023-02-28 | 49.97 | $49.44 | 224244 |
| 2023-02-27 | 49.80 | $49.27 | 217500 |
| 2023-02-24 | 49.63 | $49.51 | 116008 |
| 2023-02-23 | 49.41 | $49.75 | 112200 |
| 2023-02-22 | 49.21 | $49.70 | 162824 |
| 2023-02-21 | 49.01 | $49.99 | 165700 |
| 2023-02-17 | 48.82 | $50.11 | 190441 |
| 2023-02-16 | 48.63 | $49.56 | 136237 |
| 2023-02-15 | 48.42 | $50.10 | 202500 |
| 2023-02-14 | 48.19 | $49.65 | 152805 |
| 2023-02-13 | 48.04 | $50.22 | 176400 |
| 2023-02-10 | 47.89 | $49.90 | 237100 |
| 2023-02-09 | 47.74 | $49.94 | 211700 |
| 2023-02-08 | 47.57 | $50.48 | 131811 |
| 2023-02-07 | 47.38 | $50.76 | 191425 |
| 2023-02-06 | 47.15 | $50.46 | 160400 |
| 2023-02-03 | 46.97 | $50.97 | 369800 |
| 2023-02-02 | 46.73 | $50.40 | 310600 |
| 2023-02-01 | 46.53 | $49.69 | 253900 |
| 2023-01-31 | 46.38 | $49.47 | 489400 |
| 2023-01-30 | 46.24 | $46.16 | 120019 |
| 2023-01-27 | 46.28 | $45.86 | 119215 |
| 2023-01-26 | 46.28 | $45.08 | 116813 |
| 2023-01-25 | 46.34 | $45.61 | 73800 |
| 2023-01-24 | 46.37 | $45.88 | 87808 |
| 2023-01-23 | 46.38 | $46.13 | 64700 |
| 2023-01-20 | 46.36 | $46.36 | 130917 |
| 2023-01-19 | 46.28 | $45.35 | 87328 |
| 2023-01-18 | 46.25 | $45.46 | 86744 |
| 2023-01-17 | 46.21 | $46.63 | 61700 |
| 2023-01-13 | 46.08 | $47.11 | 101021 |
| 2023-01-12 | 46.00 | $47.07 | 111800 |
| 2023-01-11 | 45.95 | $46.55 | 91156 |
| 2023-01-10 | 46.01 | $46.68 | 120000 |
| 2023-01-09 | 46.02 | $46.11 | 93819 |
| 2023-01-06 | 46.05 | $46.84 | 188420 |
| 2023-01-05 | 46.06 | $46.06 | 129900 |
| 2023-01-04 | 46.12 | $46.54 | 238947 |
| 2023-01-03 | 46.16 | $46.61 | 128819 |
| 2022-12-30 | 46.28 | $46.62 | 90890 |
| 2022-12-29 | 46.39 | $47.02 | 167818 |
| 2022-12-28 | 46.47 | $45.82 | 108228 |
| 2022-12-27 | 46.60 | $46.29 | 94426 |
| 2022-12-23 | 46.68 | $46.30 | 88000 |
| 2022-12-22 | 46.84 | $46.03 | 209000 |
| 2022-12-21 | 47.00 | $45.72 | 151145 |
| 2022-12-20 | 47.21 | $44.70 | 141114 |
| 2022-12-19 | 47.47 | $44.84 | 294800 |
| 2022-12-16 | 47.71 | $44.60 | 416048 |
| 2022-12-15 | 47.94 | $44.16 | 134500 |
| 2022-12-14 | 48.22 | $45.39 | 105000 |
| 2022-12-13 | 48.48 | $46.12 | 232800 |
| 2022-12-12 | 48.67 | $47.81 | 197000 |
| 2022-12-09 | 48.77 | $46.80 | 123236 |
| 2022-12-08 | 48.98 | $46.81 | 91535 |
| 2022-12-07 | 49.12 | $47.01 | 108211 |
| 2022-12-06 | 49.27 | $47.30 | 110800 |
| 2022-12-05 | 49.40 | $47.32 | 115629 |
| 2022-12-02 | 49.54 | $48.87 | 89300 |
| 2022-12-01 | 49.54 | $48.79 | 103939 |
| 2022-11-30 | 49.56 | $48.79 | 147800 |
| 2022-11-29 | 49.64 | $48.27 | 69436 |
| 2022-11-28 | 49.69 | $48.05 | 93600 |
| 2022-11-25 | 49.75 | $49.37 | 85300 |
| 2022-11-23 | 49.68 | $49.34 | 130200 |
| 2022-11-22 | 49.60 | $49.89 | 82100 |
| 2022-11-21 | 49.48 | $49.90 | 73600 |
| 2022-11-18 | 49.35 | $49.62 | 126520 |
| 2022-11-17 | 49.23 | $49.25 | 88900 |
| 2022-11-16 | 49.08 | $49.78 | 122906 |
| 2022-11-15 | 48.92 | $50.60 | 141000 |
| 2022-11-14 | 48.71 | $49.91 | 150803 |
| 2022-11-11 | 48.53 | $49.72 | 110745 |
| 2022-11-10 | 48.30 | $51.00 | 168900 |
| 2022-11-09 | 48.04 | $49.68 | 94708 |
| 2022-11-08 | 47.72 | $49.91 | 99610 |
| 2022-11-07 | 47.38 | $50.01 | 150448 |
| 2022-11-04 | 47.02 | $49.96 | 105600 |
| 2022-11-03 | 46.64 | $48.94 | 80646 |
| 2022-11-02 | 46.37 | $49.25 | 124200 |
| 2022-11-01 | 46.16 | $50.33 | 221429 |
| 2022-10-31 | 45.92 | $49.32 | 128042 |
| 2022-10-28 | 45.65 | $49.20 | 141400 |
| 2022-10-27 | 45.36 | $47.95 | 95808 |
| 2022-10-26 | 45.15 | $47.72 | 82949 |
| 2022-10-25 | 44.97 | $47.54 | 136444 |
| 2022-10-24 | 44.77 | $47.27 | 97200 |
| 2022-10-21 | 44.62 | $47.25 | 168503 |
| 2022-10-20 | 44.47 | $46.19 | 106400 |
| 2022-10-19 | 44.38 | $46.60 | 116013 |
| 2022-10-18 | 44.33 | $46.48 | 106816 |
| 2022-10-17 | 44.29 | $46.24 | 111500 |
| 2022-10-14 | 44.25 | $45.06 | 122617 |
| 2022-10-13 | 44.23 | $45.84 | 180436 |
| 2022-10-12 | 44.16 | $43.39 | 80000 |
| 2022-10-11 | 44.19 | $43.10 | 129300 |
| 2022-10-10 | 44.21 | $42.82 | 218900 |
| 2022-10-07 | 44.33 | $42.23 | 156501 |
| 2022-10-06 | 44.45 | $43.67 | 161725 |
| 2022-10-05 | 44.47 | $45.04 | 86744 |
| 2022-10-04 | 44.42 | $45.42 | 146004 |
| 2022-10-03 | 44.32 | $44.01 | 114514 |
| 2022-09-30 | 44.34 | $43.36 | 99938 |
| 2022-09-29 | 44.41 | $43.81 | 114629 |
| 2022-09-28 | 44.45 | $44.08 | 92522 |
| 2022-09-27 | 44.51 | $43.48 | 100800 |
| 2022-09-26 | 44.58 | $44.31 | 115630 |
| 2022-09-23 | 44.64 | $44.25 | 111100 |
| 2022-09-22 | 44.75 | $44.49 | 72900 |
| 2022-09-21 | 44.78 | $45.42 | 73227 |
| 2022-09-20 | 44.80 | $45.74 | 74939 |
| 2022-09-19 | 44.84 | $45.57 | 60700 |
| 2022-09-16 | 44.93 | $44.56 | 362921 |
| 2022-09-15 | 45.10 | $44.37 | 97600 |
| 2022-09-14 | 45.27 | $43.99 | 87500 |
| 2022-09-13 | 45.49 | $43.59 | 105637 |
| 2022-09-12 | 45.69 | $45.26 | 117900 |
| 2022-09-09 | 45.79 | $44.53 | 59300 |
| 2022-09-08 | 45.87 | $44.18 | 67508 |
| 2022-09-07 | 45.96 | $43.91 | 92900 |
| 2022-09-06 | 46.03 | $43.39 | 123900 |
| 2022-09-02 | 46.13 | $44.41 | 60200 |
| 2022-09-01 | 46.17 | $44.76 | 84100 |
| 2022-08-31 | 46.17 | $44.67 | 84605 |
| 2022-08-30 | 46.19 | $45.33 | 107100 |
| 2022-08-29 | 46.16 | $44.80 | 56600 |
| 2022-08-26 | 46.17 | $45.50 | 78400 |
| 2022-08-25 | 46.14 | $46.45 | 83422 |
| 2022-08-24 | 46.05 | $45.21 | 62920 |
| 2022-08-23 | 46.02 | $45.79 | 58500 |
| 2022-08-22 | 45.97 | $46.48 | 64500 |
| 2022-08-19 | 45.80 | $47.39 | 72547 |
| 2022-08-18 | 45.55 | $48.00 | 78800 |
| 2022-08-17 | 45.28 | $47.84 | 71700 |
| 2022-08-16 | 45.02 | $48.24 | 98100 |
| 2022-08-15 | 44.71 | $47.72 | 94318 |
| 2022-08-12 | 44.37 | $47.18 | 93300 |
| 2022-08-11 | 44.05 | $46.05 | 69131 |
| 2022-08-10 | 43.74 | $46.03 | 150100 |
| 2022-08-09 | 43.48 | $45.45 | 61233 |
| 2022-08-08 | 43.28 | $45.21 | 130700 |
| 2022-08-05 | 43.10 | $45.20 | 82816 |
| 2022-08-04 | 42.93 | $44.87 | 107005 |
| 2022-08-03 | 42.80 | $45.01 | 142500 |
| 2022-08-02 | 42.63 | $44.71 | 92200 |
| 2022-08-01 | 42.50 | $45.08 | 126000 |
| 2022-07-29 | 42.37 | $44.90 | 93342 |
| 2022-07-28 | 42.20 | $44.59 | 127400 |
| 2022-07-27 | 42.06 | $44.69 | 144810 |
| 2022-07-26 | 41.92 | $44.75 | 180212 |
| 2022-07-25 | 41.80 | $43.11 | 82600 |
| 2022-07-22 | 41.76 | $42.37 | 71449 |
| 2022-07-21 | 41.72 | $42.66 | 85615 |
| 2022-07-20 | 41.70 | $42.49 | 77300 |
| 2022-07-19 | 41.69 | $42.12 | 125300 |
| 2022-07-18 | 41.66 | $40.87 | 91600 |
| 2022-07-15 | 41.68 | $40.87 | 124200 |
| 2022-07-14 | 41.75 | $39.84 | 88435 |
| 2022-07-13 | 41.86 | $40.73 | 57936 |
| 2022-07-12 | 41.90 | $41.47 | 65048 |
| 2022-07-11 | 41.92 | $41.64 | 99518 |
| 2022-07-08 | 42.01 | $41.80 | 123700 |
| 2022-07-07 | 42.13 | $42.22 | 95100 |
| 2022-07-06 | 42.25 | $41.75 | 58404 |
| 2022-07-05 | 42.40 | $42.09 | 64900 |
| 2022-07-01 | 42.50 | $42.40 | 93034 |
| 2022-06-30 | 42.62 | $41.54 | 74840 |
| 2022-06-29 | 42.73 | $41.69 | 73418 |
| 2022-06-28 | 42.86 | $41.93 | 90349 |
| 2022-06-27 | 42.96 | $42.47 | 73600 |
| 2022-06-24 | 43.01 | $42.27 | 209700 |
| 2022-06-23 | 43.03 | $41.50 | 168500 |
| 2022-06-22 | 43.09 | $42.21 | 107424 |
| 2022-06-21 | 43.10 | $42.33 | 167642 |
| 2022-06-17 | 43.04 | $41.65 | 291600 |
| 2022-06-16 | 43.02 | $41.22 | 125600 |
| 2022-06-15 | 43.04 | $42.31 | 147708 |
| 2022-06-14 | 43.05 | $42.01 | 113100 |
| 2022-06-13 | 43.02 | $41.48 | 103200 |
| 2022-06-10 | 43.03 | $41.97 | 101700 |
| 2022-06-09 | 43.03 | $43.33 | 144729 |
| 2022-06-08 | 42.99 | $44.13 | 97620 |
| 2022-06-07 | 42.94 | $44.72 | 86600 |
| 2022-06-06 | 42.89 | $44.67 | 97632 |
| 2022-06-03 | 42.84 | $44.25 | 80526 |
| 2022-06-02 | 42.82 | $44.62 | 83249 |
| 2022-06-01 | 42.84 | $43.81 | 73732 |
| 2022-05-31 | 42.86 | $44.23 | 156600 |
| 2022-05-27 | 42.85 | $43.95 | 57946 |
| 2022-05-26 | 42.84 | $43.54 | 95400 |
| 2022-05-25 | 42.92 | $42.73 | 117403 |
| 2022-05-24 | 43.01 | $42.68 | 107200 |
| 2022-05-23 | 43.14 | $42.31 | 107021 |
| 2022-05-20 | 43.37 | $41.25 | 95509 |
| 2022-05-19 | 43.67 | $41.13 | 149534 |
| 2022-05-18 | 44.02 | $41.61 | 107714 |
| 2022-05-17 | 44.37 | $42.48 | 194600 |
| 2022-05-16 | 44.66 | $41.48 | 137300 |
| 2022-05-13 | 44.92 | $41.72 | 127519 |
| 2022-05-12 | 45.14 | $42.05 | 102300 |
| 2022-05-11 | 45.37 | $42.47 | 96617 |
| 2022-05-10 | 45.54 | $43.10 | 122432 |
| 2022-05-09 | 45.67 | $43.80 | 133548 |
| 2022-05-06 | 45.75 | $43.56 | 90200 |
| 2022-05-05 | 45.85 | $43.84 | 104731 |
| 2022-05-04 | 45.99 | $45.07 | 105000 |
| 2022-05-03 | 46.09 | $44.14 | 105323 |
| 2022-05-02 | 46.26 | $44.05 | 150800 |
| 2022-04-29 | 46.45 | $43.77 | 103616 |
| 2022-04-28 | 46.65 | $45.10 | 108306 |
| 2022-04-27 | 46.79 | $44.63 | 123613 |
| 2022-04-26 | 47.04 | $45.23 | 145244 |
| 2022-04-25 | 47.24 | $46.88 | 103600 |
| 2022-04-22 | 47.38 | $47.33 | 135500 |
| 2022-04-21 | 47.47 | $48.08 | 112407 |
| 2022-04-20 | 47.48 | $48.69 | 79624 |
| 2022-04-19 | 47.54 | $48.26 | 122200 |
| 2022-04-18 | 47.62 | $46.59 | 128923 |
| 2022-04-14 | 47.81 | $46.12 | 91505 |
| 2022-04-13 | 47.99 | $46.62 | 92600 |
| 2022-04-12 | 48.18 | $45.85 | 72211 |
| 2022-04-11 | 48.41 | $45.75 | 92441 |
| 2022-04-08 | 48.65 | $45.40 | 111200 |
| 2022-04-07 | 48.89 | $45.53 | 132000 |
| 2022-04-06 | 49.11 | $46.71 | 89223 |
| 2022-04-05 | 49.25 | $47.08 | 82300 |
| 2022-04-04 | 49.28 | $47.51 | 73900 |
| 2022-04-01 | 49.31 | $47.81 | 183600 |
| 2022-03-31 | 49.36 | $47.83 | 168104 |
| 2022-03-30 | 49.45 | $47.86 | 153814 |
| 2022-03-29 | 49.52 | $49.71 | 110400 |
| 2022-03-28 | 49.41 | $49.28 | 73516 |
| 2022-03-25 | 49.42 | $49.68 | 73600 |
| 2022-03-24 | 49.43 | $48.96 | 66400 |
| 2022-03-23 | 49.40 | $48.35 | 144100 |
| 2022-03-22 | 49.45 | $49.98 | 114000 |
| 2022-03-21 | 49.45 | $49.77 | 127200 |
| 2022-03-18 | 49.48 | $50.33 | 518500 |
| 2022-03-17 | 49.47 | $49.76 | 90636 |
| 2022-03-16 | 49.56 | $50.47 | 141738 |
| 2022-03-15 | 49.60 | $50.38 | 110000 |
| 2022-03-14 | 49.60 | $50.57 | 117248 |
| 2022-03-11 | 49.61 | $50.30 | 150006 |
| 2022-03-10 | 49.66 | $49.87 | 157100 |
| 2022-03-09 | 49.73 | $49.40 | 255433 |
| 2022-03-08 | 49.87 | $47.76 | 173200 |
| 2022-03-07 | 49.99 | $48.21 | 307332 |
| 2022-03-04 | 50.09 | $48.64 | 107800 |
| 2022-03-03 | 50.13 | $49.67 | 109000 |
| 2022-03-02 | 50.13 | $49.27 | 91617 |
| 2022-03-01 | 50.14 | $47.48 | 144232 |
| 2022-02-28 | 50.37 | $49.62 | 120100 |
| 2022-02-25 | 50.47 | $49.83 | 85641 |
| 2022-02-24 | 50.54 | $48.25 | 169500 |
| 2022-02-23 | 50.74 | $49.40 | 87000 |
| 2022-02-22 | 50.90 | $49.98 | 96102 |
| 2022-02-18 | 51.02 | $50.41 | 80000 |
| 2022-02-17 | 51.06 | $50.05 | 79143 |
| 2022-02-16 | 51.10 | $51.56 | 123114 |
| 2022-02-15 | 51.13 | $51.31 | 115128 |
| 2022-02-14 | 51.24 | $50.38 | 86600 |
| 2022-02-11 | 51.41 | $50.86 | 178729 |
| 2022-02-10 | 51.53 | $51.22 | 239000 |
| 2022-02-09 | 51.61 | $51.39 | 163929 |
| 2022-02-08 | 51.69 | $52.03 | 132828 |
| 2022-02-07 | 51.77 | $50.21 | 73100 |
| 2022-02-04 | 51.93 | $50.28 | 108800 |
| 2022-02-03 | 52.08 | $49.48 | 119937 |
| 2022-02-02 | 52.19 | $49.65 | 299418 |
| 2022-02-01 | 52.30 | $49.38 | 299000 |
| 2022-01-31 | 52.39 | $52.03 | 175032 |
| 2022-01-28 | 52.32 | $51.67 | 129118 |
| 2022-01-27 | 52.27 | $51.34 | 129400 |
| 2022-01-26 | 52.26 | $52.24 | 180634 |
| 2022-01-25 | 52.20 | $52.52 | 106600 |
| 2022-01-24 | 52.11 | $52.39 | 170210 |
| 2022-01-21 | 52.01 | $51.13 | 141500 |
| 2022-01-20 | 51.96 | $50.90 | 74248 |
| 2022-01-19 | 51.90 | $52.28 | 72100 |
| 2022-01-18 | 51.70 | $53.39 | 90534 |
| 2022-01-14 | 51.51 | $53.89 | 115014 |
| 2022-01-13 | 51.33 | $53.18 | 72900 |
| 2022-01-12 | 51.16 | $52.73 | 87300 |
| 2022-01-11 | 50.98 | $53.12 | 87317 |
| 2022-01-10 | 50.75 | $53.49 | 104027 |
| 2022-01-07 | 50.51 | $53.50 | 132700 |
| 2022-01-06 | 50.25 | $53.30 | 121243 |
| 2022-01-05 | 50.04 | $51.68 | 83502 |
| 2022-01-04 | 49.94 | $51.74 | 75000 |
| 2022-01-03 | 49.85 | $51.24 | 118242 |
| 2021-12-31 | 49.71 | $50.61 | 40800 |
| 2021-12-30 | 49.64 | $50.77 | 112100 |
| 2021-12-29 | 49.49 | $51.13 | 69308 |
| 2021-12-28 | 49.31 | $50.99 | 59229 |
| 2021-12-27 | 49.18 | $50.80 | 47749 |
| 2021-12-23 | 49.07 | $50.42 | 116923 |
| 2021-12-22 | 49.14 | $50.10 | 117800 |
| 2021-12-21 | 49.23 | $49.58 | 101245 |
| 2021-12-20 | 49.31 | $48.39 | 244949 |
| 2021-12-17 | 49.43 | $49.51 | 371743 |
| 2021-12-16 | 49.50 | $50.31 | 162011 |
| 2021-12-15 | 49.52 | $49.82 | 189400 |
| 2021-12-14 | 49.58 | $49.14 | 227700 |
| 2021-12-13 | 49.72 | $48.42 | 100449 |
| 2021-12-10 | 49.87 | $48.78 | 171441 |
| 2021-12-09 | 50.06 | $48.18 | 99300 |
| 2021-12-08 | 50.27 | $49.12 | 83122 |
| 2021-12-07 | 50.44 | $49.80 | 229500 |
| 2021-12-06 | 50.59 | $49.94 | 191120 |
| 2021-12-03 | 50.71 | $48.30 | 663200 |
| 2021-12-02 | 50.86 | $49.37 | 88200 |
| 2021-12-01 | 50.99 | $47.64 | 281032 |
| 2021-11-30 | 51.15 | $47.50 | 155228 |
| 2021-11-29 | 51.34 | $48.50 | 228944 |
| 2021-11-26 | 51.42 | $48.63 | 120904 |
| 2021-11-24 | 51.49 | $51.86 | 83200 |
| 2021-11-23 | 51.36 | $51.88 | 92300 |
| 2021-11-22 | 51.41 | $51.15 | 387028 |
| 2021-11-19 | 51.45 | $50.69 | 290618 |
| 2021-11-18 | 51.48 | $50.91 | 133542 |
| 2021-11-17 | 51.48 | $50.80 | 259600 |
| 2021-11-16 | 51.49 | $51.03 | 194230 |
| 2021-11-15 | 51.44 | $51.90 | 135127 |
| 2021-11-12 | 51.36 | $51.41 | 81500 |
| 2021-11-11 | 51.30 | $52.50 | 72838 |
| 2021-11-10 | 51.20 | $52.56 | 61800 |
| 2021-11-09 | 51.06 | $52.48 | 74206 |
| 2021-11-08 | 50.93 | $52.67 | 54000 |
| 2021-11-05 | 50.80 | $52.44 | 94502 |
| 2021-11-04 | 50.69 | $51.18 | 73600 |
| 2021-11-03 | 50.64 | $52.12 | 97516 |
| 2021-11-02 | 50.51 | $50.69 | 108825 |
| 2021-11-01 | 50.47 | $51.36 | 204400 |
| 2021-10-29 | 50.39 | $50.12 | 99842 |
| 2021-10-28 | 50.35 | $49.98 | 75438 |
| 2021-10-27 | 50.25 | $49.37 | 133500 |
| 2021-10-26 | 50.22 | $52.84 | 275900 |
| 2021-10-25 | 49.99 | $51.95 | 103300 |
| 2021-10-22 | 49.86 | $51.38 | 105625 |
| 2021-10-21 | 49.66 | $50.82 | 100800 |
| 2021-10-20 | 49.50 | $51.09 | 120400 |
| 2021-10-19 | 49.25 | $50.00 | 69415 |
| 2021-10-18 | 49.02 | $50.19 | 97100 |
| 2021-10-15 | 48.80 | $50.26 | 128200 |
| 2021-10-14 | 48.61 | $50.41 | 91000 |
| 2021-10-13 | 48.42 | $49.84 | 76400 |
| 2021-10-12 | 48.27 | $49.92 | 69230 |
| 2021-10-11 | 48.08 | $50.01 | 102400 |
| 2021-10-08 | 47.92 | $50.35 | 138044 |
| 2021-10-07 | 47.71 | $50.10 | 164600 |
| 2021-10-06 | 47.53 | $49.45 | 70845 |
| 2021-10-05 | 47.40 | $49.93 | 118147 |
| 2021-10-04 | 47.27 | $49.77 | 117600 |
| 2021-10-01 | 47.13 | $49.33 | 202325 |
| 2021-09-30 | 47.01 | $48.08 | 88033 |
| 2021-09-29 | 46.96 | $48.68 | 129700 |
| 2021-09-28 | 46.88 | $48.23 | 104447 |
| 2021-09-27 | 46.82 | $49.38 | 202900 |
| 2021-09-24 | 46.75 | $47.45 | 104518 |
| 2021-09-23 | 46.70 | $47.49 | 81534 |
| 2021-09-22 | 46.70 | $46.19 | 104045 |
| 2021-09-21 | 46.75 | $45.39 | 101400 |
| 2021-09-20 | 46.85 | $45.64 | 104400 |
| 2021-09-17 | 46.91 | $46.54 | 594640 |
| 2021-09-16 | 46.89 | $46.62 | 103600 |
| 2021-09-15 | 46.87 | $46.86 | 117915 |
| 2021-09-14 | 46.87 | $46.12 | 162600 |
| 2021-09-13 | 46.92 | $46.80 | 114827 |
| 2021-09-10 | 46.94 | $46.20 | 127200 |
| 2021-09-09 | 47.03 | $46.46 | 101822 |
| 2021-09-08 | 47.12 | $46.76 | 112542 |
| 2021-09-07 | 47.15 | $47.45 | 159725 |
| 2021-09-03 | 47.11 | $46.88 | 62800 |
| 2021-09-02 | 47.13 | $47.02 | 105200 |
| 2021-09-01 | 47.06 | $47.12 | 78300 |
| 2021-08-31 | 46.95 | $47.03 | 89900 |
| 2021-08-30 | 46.88 | $46.94 | 71400 |
| 2021-08-27 | 46.78 | $47.99 | 89627 |
| 2021-08-26 | 46.66 | $46.46 | 102100 |
| 2021-08-25 | 46.64 | $47.50 | 80532 |
| 2021-08-24 | 46.56 | $47.27 | 135200 |
| 2021-08-23 | 46.46 | $47.30 | 54100 |
| 2021-08-20 | 46.34 | $46.96 | 92028 |
| 2021-08-19 | 46.22 | $46.03 | 86730 |
| 2021-08-18 | 46.10 | $46.24 | 82808 |
| 2021-08-17 | 46.03 | $46.82 | 98945 |
| 2021-08-16 | 45.90 | $47.13 | 67400 |
| 2021-08-13 | 45.71 | $47.28 | 66200 |
| 2021-08-12 | 45.60 | $47.94 | 67800 |
| 2021-08-11 | 45.51 | $48.29 | 82141 |
| 2021-08-10 | 45.38 | $47.38 | 56300 |
| 2021-08-09 | 45.29 | $46.68 | 55632 |
| 2021-08-06 | 45.28 | $47.23 | 106649 |
| 2021-08-05 | 45.24 | $45.68 | 69321 |
| 2021-08-04 | 45.20 | $44.89 | 64930 |
| 2021-08-03 | 45.22 | $45.57 | 103900 |
| 2021-08-02 | 45.23 | $44.97 | 104730 |
| 2021-07-30 | 45.31 | $45.62 | 100722 |
| 2021-07-29 | 45.41 | $45.95 | 88900 |
| 2021-07-28 | 45.46 | $45.97 | 118300 |
| 2021-07-27 | 45.52 | $45.18 | 94705 |
| 2021-07-26 | 45.65 | $44.98 | 136344 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
65.06
2025-01-31
Close Price
$64.67
Vol: 3.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.68
Average
44.07
Maximum
66.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-01-31 | 65.06 | $64.67 | 3.0M |
| 2025-01-30 | 65.10 | $66.10 | 341809 |
| 2025-01-29 | 65.00 | $67.34 | 497705 |
| 2025-01-28 | 64.75 | $66.95 | 125427 |
| 2025-01-27 | 64.52 | $66.43 | 455500 |
| 2025-01-24 | 64.32 | $66.60 | 569600 |
| 2025-01-23 | 64.08 | $66.30 | 247616 |
| 2025-01-22 | 63.85 | $66.23 | 168100 |
| 2025-01-21 | 63.60 | $66.48 | 171214 |
| 2025-01-17 | 63.29 | $65.78 | 139802 |
| 2025-01-16 | 63.03 | $64.59 | 313900 |
| 2025-01-15 | 62.87 | $65.65 | 207806 |
| 2025-01-14 | 62.57 | $64.19 | 266500 |
| 2025-01-13 | 62.40 | $62.30 | 244400 |
| 2025-01-10 | 62.42 | $60.42 | 463913 |
| 2025-01-08 | 62.63 | $60.28 | 150405 |
| 2025-01-07 | 62.87 | $60.21 | 204846 |
| 2025-01-06 | 63.15 | $61.18 | 300632 |
| 2025-01-03 | 63.36 | $61.96 | 159149 |
| 2025-01-02 | 63.51 | $60.87 | 221800 |
| 2024-12-31 | 63.79 | $61.31 | 141906 |
| 2024-12-30 | 64.05 | $61.36 | 141700 |
| 2024-12-27 | 64.33 | $61.74 | 204237 |
| 2024-12-26 | 64.60 | $63.00 | 67321 |
| 2024-12-24 | 64.77 | $62.99 | 74799 |
| 2024-12-23 | 64.96 | $62.09 | 159400 |
| 2024-12-20 | 65.26 | $62.31 | 617612 |
| 2024-12-19 | 65.57 | $61.35 | 223402 |
| 2024-12-18 | 66.01 | $61.39 | 284300 |
| 2024-12-17 | 66.50 | $65.24 | 239405 |
| 2024-12-16 | 66.63 | $66.84 | 166009 |
| 2024-12-13 | 66.61 | $66.12 | 215700 |
| 2024-12-12 | 66.66 | $66.20 | 254709 |
| 2024-12-11 | 66.71 | $67.97 | 376111 |
| 2024-12-10 | 66.58 | $67.63 | 136319 |
| 2024-12-09 | 66.47 | $67.06 | 180712 |
| 2024-12-06 | 66.41 | $67.82 | 127500 |
| 2024-12-05 | 66.26 | $67.32 | 243800 |
| 2024-12-04 | 66.14 | $69.06 | 199500 |
| 2024-12-03 | 65.84 | $68.09 | 137600 |
| 2024-12-02 | 65.60 | $67.32 | 167200 |
| 2024-11-29 | 65.42 | $67.57 | 88200 |
| 2024-11-27 | 65.19 | $67.72 | 142000 |
| 2024-11-26 | 64.93 | $67.96 | 117327 |
| 2024-11-25 | 64.61 | $68.95 | 204800 |
| 2024-11-22 | 64.15 | $67.53 | 170002 |
| 2024-11-21 | 63.79 | $66.30 | 118600 |
| 2024-11-20 | 63.53 | $64.80 | 225522 |
| 2024-11-19 | 63.40 | $65.23 | 112900 |
| 2024-11-18 | 63.20 | $65.32 | 129400 |
| 2024-11-15 | 62.98 | $65.58 | 93500 |
| 2024-11-14 | 62.71 | $66.07 | 168945 |
| 2024-11-13 | 62.35 | $66.42 | 310800 |
| 2024-11-12 | 61.93 | $67.50 | 736427 |
| 2024-11-11 | 61.34 | $68.87 | 226600 |
| 2024-11-08 | 60.55 | $66.40 | 208600 |
| 2024-11-07 | 59.93 | $66.16 | 274307 |
| 2024-11-06 | 59.27 | $68.41 | 618907 |
| 2024-11-05 | 58.31 | $60.13 | 288100 |
| 2024-11-04 | 58.12 | $58.41 | 354115 |
| 2024-11-01 | 58.09 | $58.67 | 346007 |
| 2024-10-31 | 58.03 | $59.50 | 192205 |
| 2024-10-30 | 57.87 | $60.32 | 259300 |
| 2024-10-29 | 57.62 | $57.79 | 155922 |
| 2024-10-28 | 57.60 | $58.09 | 292341 |
| 2024-10-25 | 57.55 | $56.29 | 388600 |
| 2024-10-24 | 57.68 | $57.36 | 174909 |
| 2024-10-23 | 57.71 | $57.80 | 112421 |
| 2024-10-22 | 57.70 | $57.96 | 76100 |
| 2024-10-21 | 57.68 | $57.83 | 284408 |
| 2024-10-18 | 57.66 | $59.31 | 176332 |
| 2024-10-17 | 57.49 | $60.67 | 112700 |
| 2024-10-16 | 57.15 | $60.35 | 159014 |
| 2024-10-15 | 56.82 | $59.84 | 291400 |
| 2024-10-14 | 56.50 | $59.32 | 92000 |
| 2024-10-11 | 56.20 | $59.18 | 172700 |
| 2024-10-10 | 55.89 | $57.04 | 104347 |
| 2024-10-09 | 55.77 | $56.79 | 91340 |
| 2024-10-08 | 55.66 | $56.02 | 183900 |
| 2024-10-07 | 55.62 | $56.17 | 153200 |
| 2024-10-04 | 55.56 | $55.88 | 274300 |
| 2024-10-03 | 55.53 | $54.91 | 126005 |
| 2024-10-02 | 55.59 | $54.69 | 115200 |
| 2024-10-01 | 55.69 | $54.47 | 205730 |
| 2024-09-30 | 55.82 | $56.70 | 163400 |
| 2024-09-27 | 55.73 | $56.00 | 151317 |
| 2024-09-26 | 55.70 | $55.88 | 115700 |
| 2024-09-25 | 55.68 | $55.56 | 217400 |
| 2024-09-24 | 55.69 | $56.39 | 185500 |
| 2024-09-23 | 55.62 | $57.46 | 179500 |
| 2024-09-20 | 55.42 | $57.41 | 840400 |
| 2024-09-19 | 55.21 | $58.97 | 218200 |
| 2024-09-18 | 54.82 | $56.94 | 222900 |
| 2024-09-17 | 54.59 | $56.63 | 127300 |
| 2024-09-16 | 54.38 | $56.66 | 182300 |
| 2024-09-13 | 54.14 | $56.59 | 193029 |
| 2024-09-12 | 53.88 | $54.85 | 128400 |
| 2024-09-11 | 53.78 | $54.08 | 254419 |
| 2024-09-10 | 53.75 | $54.59 | 199800 |
| 2024-09-09 | 53.66 | $54.46 | 243000 |
| 2024-09-06 | 53.57 | $53.48 | 144003 |
| 2024-09-05 | 53.58 | $54.45 | 85800 |
| 2024-09-04 | 53.49 | $54.75 | 158900 |
| 2024-09-03 | 53.36 | $55.79 | 254430 |
| 2024-08-30 | 53.10 | $55.76 | 162700 |
| 2024-08-29 | 52.82 | $55.34 | 118904 |
| 2024-08-28 | 52.56 | $55.26 | 82400 |
| 2024-08-27 | 52.27 | $55.00 | 153900 |
| 2024-08-26 | 51.99 | $54.97 | 349800 |
| 2024-08-23 | 51.67 | $55.89 | 264038 |
| 2024-08-22 | 51.23 | $52.67 | 117700 |
| 2024-08-21 | 51.08 | $52.79 | 85707 |
| 2024-08-20 | 50.90 | $52.21 | 233249 |
| 2024-08-19 | 50.76 | $53.09 | 122604 |
| 2024-08-16 | 50.51 | $52.29 | 107200 |
| 2024-08-15 | 50.32 | $51.70 | 139437 |
| 2024-08-14 | 50.18 | $50.17 | 104000 |
| 2024-08-13 | 50.18 | $50.86 | 158304 |
| 2024-08-12 | 50.11 | $50.09 | 220100 |
| 2024-08-09 | 50.11 | $50.02 | 245042 |
| 2024-08-08 | 50.12 | $50.69 | 207036 |
| 2024-08-07 | 50.06 | $48.83 | 334015 |
| 2024-08-06 | 50.19 | $49.08 | 314239 |
| 2024-08-05 | 50.31 | $48.32 | 266815 |
| 2024-08-02 | 50.52 | $49.91 | 315600 |
| 2024-08-01 | 50.58 | $52.19 | 291206 |
| 2024-07-31 | 50.41 | $54.52 | 742100 |
| 2024-07-30 | 49.98 | $53.30 | 237500 |
| 2024-07-29 | 49.63 | $52.73 | 306748 |
| 2024-07-26 | 49.30 | $53.78 | 170219 |
| 2024-07-25 | 48.83 | $53.13 | 257036 |
| 2024-07-24 | 48.38 | $51.79 | 172900 |
| 2024-07-23 | 48.02 | $52.46 | 430900 |
| 2024-07-22 | 47.55 | $51.80 | 243800 |
| 2024-07-19 | 47.10 | $50.83 | 372628 |
| 2024-07-18 | 46.71 | $50.72 | 368300 |
| 2024-07-17 | 46.29 | $51.92 | 547523 |
| 2024-07-16 | 45.69 | $52.10 | 389745 |
| 2024-07-15 | 45.02 | $49.62 | 414203 |
| 2024-07-12 | 44.53 | $48.17 | 233700 |
| 2024-07-11 | 44.15 | $47.60 | 379205 |
| 2024-07-10 | 43.79 | $46.07 | 327500 |
| 2024-07-09 | 43.55 | $44.68 | 126116 |
| 2024-07-08 | 43.43 | $43.52 | 179900 |
| 2024-07-05 | 43.42 | $43.37 | 120436 |
| 2024-07-03 | 43.42 | $43.89 | 89800 |
| 2024-07-02 | 43.38 | $44.53 | 289200 |
| 2024-07-01 | 43.25 | $43.88 | 137600 |
| 2024-06-28 | 43.19 | $44.45 | 587200 |
| 2024-06-27 | 43.05 | $43.80 | 109525 |
| 2024-06-26 | 42.98 | $43.19 | 159216 |
| 2024-06-25 | 42.95 | $43.04 | 161300 |
| 2024-06-24 | 42.94 | $43.92 | 163200 |
| 2024-06-21 | 42.84 | $42.38 | 392100 |
| 2024-06-20 | 42.89 | $42.89 | 179036 |
| 2024-06-18 | 42.89 | $42.83 | 316703 |
| 2024-06-17 | 42.90 | $42.93 | 158800 |
| 2024-06-14 | 42.89 | $42.54 | 164400 |
| 2024-06-13 | 42.93 | $42.85 | 340800 |
| 2024-06-12 | 42.94 | $43.31 | 233848 |
| 2024-06-11 | 42.90 | $42.39 | 248700 |
| 2024-06-10 | 42.95 | $42.69 | 244800 |
| 2024-06-07 | 42.98 | $43.07 | 206000 |
| 2024-06-06 | 42.97 | $42.93 | 176448 |
| 2024-06-05 | 42.98 | $43.15 | 149621 |
| 2024-06-04 | 42.96 | $42.77 | 236500 |
| 2024-06-03 | 42.98 | $43.34 | 178210 |
| 2024-05-31 | 42.94 | $43.96 | 307100 |
| 2024-05-30 | 42.83 | $43.07 | 251843 |
| 2024-05-29 | 42.81 | $41.99 | 348200 |
| 2024-05-28 | 42.90 | $42.80 | 549700 |
| 2024-05-24 | 42.91 | $43.76 | 315505 |
| 2024-05-23 | 42.82 | $43.49 | 249709 |
| 2024-05-22 | 42.75 | $44.47 | 280436 |
| 2024-05-21 | 42.56 | $45.21 | 467703 |
| 2024-05-20 | 42.29 | $45.22 | 484100 |
| 2024-05-17 | 41.98 | $45.44 | 595600 |
| 2024-05-16 | 41.61 | $44.58 | 345600 |
| 2024-05-15 | 41.30 | $45.41 | 666303 |
| 2024-05-14 | 40.87 | $44.27 | 818828 |
| 2024-05-13 | 40.51 | $44.25 | 670500 |
| 2024-05-10 | 40.12 | $43.95 | 919841 |
| 2024-05-09 | 39.71 | $43.43 | 356121 |
| 2024-05-08 | 39.32 | $44.05 | 531900 |
| 2024-05-07 | 38.82 | $43.59 | 393600 |
| 2024-05-06 | 38.32 | $43.63 | 583000 |
| 2024-05-03 | 37.76 | $43.94 | 768300 |
| 2024-05-02 | 37.11 | $43.26 | 1.1M |
| 2024-05-01 | 36.46 | $42.08 | 1.2M |
| 2024-04-30 | 35.87 | $42.11 | 1.5M |
| 2024-04-29 | 35.22 | $41.13 | 2.8M |
| 2024-04-26 | 34.59 | $35.72 | 193900 |
| 2024-04-25 | 34.47 | $35.48 | 180203 |
| 2024-04-24 | 34.37 | $36.02 | 226419 |
| 2024-04-23 | 34.19 | $35.92 | 251111 |
| 2024-04-22 | 34.01 | $35.07 | 170513 |
| 2024-04-19 | 33.90 | $34.80 | 232738 |
| 2024-04-18 | 33.81 | $33.48 | 200313 |
| 2024-04-17 | 33.84 | $33.01 | 244500 |
| 2024-04-16 | 33.93 | $33.30 | 257300 |
| 2024-04-15 | 34.00 | $34.31 | 368811 |
| 2024-04-12 | 33.96 | $33.84 | 255231 |
| 2024-04-11 | 33.98 | $34.21 | 280900 |
| 2024-04-10 | 33.95 | $33.90 | 415609 |
| 2024-04-09 | 33.96 | $34.67 | 140400 |
| 2024-04-08 | 33.88 | $34.41 | 125717 |
| 2024-04-05 | 33.83 | $33.90 | 171136 |
| 2024-04-04 | 33.82 | $33.99 | 206449 |
| 2024-04-03 | 33.80 | $33.42 | 125100 |
| 2024-04-02 | 33.84 | $33.37 | 184200 |
| 2024-04-01 | 33.89 | $34.01 | 199739 |
| 2024-03-28 | 33.88 | $35.15 | 241720 |
| 2024-03-27 | 33.74 | $34.78 | 152471 |
| 2024-03-26 | 33.63 | $33.41 | 207200 |
| 2024-03-25 | 33.66 | $33.51 | 184644 |
| 2024-03-22 | 33.67 | $33.02 | 218415 |
| 2024-03-21 | 33.74 | $34.00 | 264900 |
| 2024-03-20 | 33.71 | $33.99 | 223112 |
| 2024-03-19 | 33.68 | $32.67 | 157429 |
| 2024-03-18 | 33.79 | $33.00 | 278600 |
| 2024-03-15 | 33.87 | $32.97 | 2.1M |
| 2024-03-14 | 33.97 | $32.58 | 253002 |
| 2024-03-13 | 34.12 | $33.40 | 168537 |
| 2024-03-12 | 34.19 | $33.80 | 176343 |
| 2024-03-11 | 34.23 | $34.23 | 242919 |
| 2024-03-08 | 34.23 | $34.89 | 286236 |
| 2024-03-07 | 34.16 | $35.00 | 319501 |
| 2024-03-06 | 34.07 | $35.20 | 309500 |
| 2024-03-05 | 33.96 | $35.10 | 263700 |
| 2024-03-04 | 33.84 | $34.10 | 396000 |
| 2024-03-01 | 33.81 | $33.67 | 253300 |
| 2024-02-29 | 33.82 | $34.00 | 309500 |
| 2024-02-28 | 33.80 | $32.69 | 202141 |
| 2024-02-27 | 33.92 | $32.97 | 294300 |
| 2024-02-26 | 34.02 | $32.21 | 190500 |
| 2024-02-23 | 34.21 | $33.23 | 235000 |
| 2024-02-22 | 34.31 | $32.92 | 260800 |
| 2024-02-21 | 34.46 | $33.19 | 271700 |
| 2024-02-20 | 34.59 | $33.57 | 192500 |
| 2024-02-16 | 34.70 | $34.06 | 167029 |
| 2024-02-15 | 34.77 | $34.13 | 287208 |
| 2024-02-14 | 34.84 | $32.84 | 213100 |
| 2024-02-13 | 35.05 | $32.50 | 244600 |
| 2024-02-12 | 35.32 | $34.70 | 188726 |
| 2024-02-09 | 35.38 | $33.57 | 182302 |
| 2024-02-08 | 35.57 | $33.28 | 202500 |
| 2024-02-07 | 35.81 | $33.08 | 232500 |
| 2024-02-06 | 36.10 | $33.29 | 147700 |
| 2024-02-05 | 36.40 | $33.62 | 281100 |
| 2024-02-02 | 36.69 | $34.25 | 251100 |
| 2024-02-01 | 36.94 | $34.62 | 419133 |
| 2024-01-31 | 37.19 | $35.47 | 629400 |
| 2024-01-30 | 37.37 | $38.67 | 419315 |
| 2024-01-29 | 37.23 | $38.37 | 161300 |
| 2024-01-26 | 37.11 | $37.87 | 166600 |
| 2024-01-25 | 37.03 | $37.47 | 323121 |
| 2024-01-24 | 36.99 | $37.66 | 199400 |
| 2024-01-23 | 36.92 | $37.40 | 215244 |
| 2024-01-22 | 36.87 | $37.96 | 227800 |
| 2024-01-19 | 36.75 | $37.22 | 159300 |
| 2024-01-18 | 36.70 | $36.75 | 162814 |
| 2024-01-17 | 36.70 | $36.30 | 142008 |
| 2024-01-16 | 36.74 | $36.11 | 222200 |
| 2024-01-12 | 36.81 | $36.86 | 140000 |
| 2024-01-11 | 36.80 | $37.23 | 152600 |
| 2024-01-10 | 36.75 | $37.24 | 130149 |
| 2024-01-09 | 36.70 | $37.18 | 141700 |
| 2024-01-08 | 36.65 | $37.60 | 172443 |
| 2024-01-05 | 36.55 | $37.64 | 233900 |
| 2024-01-04 | 36.44 | $37.03 | 246440 |
| 2024-01-03 | 36.38 | $36.66 | 230400 |
| 2024-01-02 | 36.35 | $37.72 | 187503 |
| 2023-12-29 | 36.20 | $37.61 | 169800 |
| 2023-12-28 | 36.05 | $38.32 | 105427 |
| 2023-12-27 | 35.82 | $38.48 | 162303 |
| 2023-12-26 | 35.54 | $38.45 | 108800 |
| 2023-12-22 | 35.23 | $37.73 | 107300 |
| 2023-12-21 | 34.97 | $37.57 | 101806 |
| 2023-12-20 | 34.69 | $37.32 | 155400 |
| 2023-12-19 | 34.41 | $38.13 | 173400 |
| 2023-12-18 | 34.02 | $37.35 | 264805 |
| 2023-12-15 | 33.67 | $37.17 | 470200 |
| 2023-12-14 | 33.30 | $37.89 | 301800 |
| 2023-12-13 | 32.82 | $36.93 | 286900 |
| 2023-12-12 | 32.39 | $35.17 | 200100 |
| 2023-12-11 | 32.10 | $35.07 | 169439 |
| 2023-12-08 | 31.78 | $35.02 | 188814 |
| 2023-12-07 | 31.44 | $34.45 | 153600 |
| 2023-12-06 | 31.13 | $33.56 | 168614 |
| 2023-12-05 | 30.87 | $33.33 | 168118 |
| 2023-12-04 | 30.61 | $33.42 | 246600 |
| 2023-12-01 | 30.32 | $32.63 | 253842 |
| 2023-11-30 | 30.07 | $30.93 | 149408 |
| 2023-11-29 | 29.98 | $31.31 | 192436 |
| 2023-11-28 | 29.84 | $30.24 | 151700 |
| 2023-11-27 | 29.80 | $29.86 | 155434 |
| 2023-11-24 | 29.79 | $30.39 | 44729 |
| 2023-11-22 | 29.73 | $30.49 | 168905 |
| 2023-11-21 | 29.65 | $30.33 | 163000 |
| 2023-11-20 | 29.58 | $31.03 | 156716 |
| 2023-11-17 | 29.43 | $31.38 | 220300 |
| 2023-11-16 | 29.22 | $30.73 | 183000 |
| 2023-11-15 | 29.06 | $30.85 | 181900 |
| 2023-11-14 | 28.88 | $30.72 | 245548 |
| 2023-11-13 | 28.68 | $28.21 | 92900 |
| 2023-11-10 | 28.73 | $28.24 | 163400 |
| 2023-11-09 | 28.78 | $27.99 | 145200 |
| 2023-11-08 | 28.87 | $28.59 | 133200 |
| 2023-11-07 | 28.90 | $28.93 | 274500 |
| 2023-11-06 | 28.89 | $29.46 | 163632 |
| 2023-11-03 | 28.83 | $29.70 | 147000 |
| 2023-11-02 | 28.74 | $28.58 | 164100 |
| 2023-11-01 | 28.76 | $27.08 | 150916 |
| 2023-10-31 | 28.94 | $27.40 | 264812 |
| 2023-10-30 | 29.10 | $28.90 | 128418 |
| 2023-10-27 | 29.12 | $28.60 | 116028 |
| 2023-10-26 | 29.17 | $29.11 | 130000 |
| 2023-10-25 | 29.18 | $27.91 | 138932 |
| 2023-10-24 | 29.31 | $27.69 | 168201 |
| 2023-10-23 | 29.48 | $28.36 | 105839 |
| 2023-10-20 | 29.60 | $28.30 | 140019 |
| 2023-10-19 | 29.74 | $29.46 | 84700 |
| 2023-10-18 | 29.77 | $29.68 | 111100 |
| 2023-10-17 | 29.78 | $30.35 | 148822 |
| 2023-10-16 | 29.72 | $29.41 | 102700 |
| 2023-10-13 | 29.75 | $28.98 | 132600 |
| 2023-10-12 | 29.83 | $29.62 | 154200 |
| 2023-10-11 | 29.85 | $30.21 | 119135 |
| 2023-10-10 | 29.82 | $30.31 | 132500 |
| 2023-10-09 | 29.76 | $29.88 | 126500 |
| 2023-10-06 | 29.75 | $29.71 | 102400 |
| 2023-10-05 | 29.76 | $29.74 | 138300 |
| 2023-10-04 | 29.76 | $29.08 | 114500 |
| 2023-10-03 | 29.83 | $28.57 | 121500 |
| 2023-10-02 | 29.96 | $29.09 | 132700 |
| 2023-09-29 | 30.05 | $29.43 | 185324 |
| 2023-09-28 | 30.12 | $29.38 | 150600 |
| 2023-09-27 | 30.20 | $29.30 | 162200 |
| 2023-09-26 | 30.29 | $29.22 | 104202 |
| 2023-09-25 | 30.40 | $29.55 | 119400 |
| 2023-09-22 | 30.49 | $29.08 | 198500 |
| 2023-09-21 | 30.64 | $29.56 | 89009 |
| 2023-09-20 | 30.75 | $29.64 | 105135 |
| 2023-09-19 | 30.87 | $29.66 | 92928 |
| 2023-09-18 | 31.00 | $29.90 | 91713 |
| 2023-09-15 | 31.11 | $30.84 | 361300 |
| 2023-09-14 | 31.14 | $31.08 | 225901 |
| 2023-09-13 | 31.15 | $30.71 | 129500 |
| 2023-09-12 | 31.20 | $31.30 | 105000 |
| 2023-09-11 | 31.18 | $31.14 | 149700 |
| 2023-09-08 | 31.19 | $31.51 | 123500 |
| 2023-09-07 | 31.16 | $30.92 | 299200 |
| 2023-09-06 | 31.18 | $30.80 | 236400 |
| 2023-09-05 | 31.22 | $31.62 | 169800 |
| 2023-09-01 | 31.18 | $32.02 | 199113 |
| 2023-08-31 | 31.09 | $30.64 | 268140 |
| 2023-08-30 | 31.14 | $30.38 | 96085 |
| 2023-08-29 | 31.22 | $30.51 | 93600 |
| 2023-08-28 | 31.29 | $30.70 | 120500 |
| 2023-08-25 | 31.35 | $30.18 | 125332 |
| 2023-08-24 | 31.48 | $30.49 | 152733 |
| 2023-08-23 | 31.58 | $30.49 | 119500 |
| 2023-08-22 | 31.70 | $30.22 | 125700 |
| 2023-08-21 | 31.85 | $31.18 | 163800 |
| 2023-08-18 | 31.92 | $31.49 | 220650 |
| 2023-08-17 | 31.97 | $31.38 | 205041 |
| 2023-08-16 | 32.03 | $30.69 | 229300 |
| 2023-08-15 | 32.17 | $30.59 | 104300 |
| 2023-08-14 | 32.34 | $31.62 | 98500 |
| 2023-08-11 | 32.41 | $32.08 | 85513 |
| 2023-08-10 | 32.45 | $31.88 | 114900 |
| 2023-08-09 | 32.51 | $32.20 | 147600 |
| 2023-08-08 | 32.54 | $32.89 | 160200 |
| 2023-08-07 | 32.50 | $33.72 | 116142 |
| 2023-08-04 | 32.37 | $33.05 | 87500 |
| 2023-08-03 | 32.30 | $32.95 | 157709 |
| 2023-08-02 | 32.23 | $33.11 | 265200 |
| 2023-08-01 | 32.14 | $32.99 | 158706 |
| 2023-07-31 | 32.05 | $34.34 | 206038 |
| 2023-07-28 | 31.81 | $34.20 | 116228 |
| 2023-07-27 | 31.56 | $33.86 | 207234 |
| 2023-07-26 | 31.32 | $34.97 | 240227 |
| 2023-07-25 | 30.93 | $33.50 | 348900 |
| 2023-07-24 | 30.66 | $33.37 | 185500 |
| 2023-07-21 | 30.38 | $32.26 | 212830 |
| 2023-07-20 | 30.18 | $32.83 | 168526 |
| 2023-07-19 | 29.90 | $32.93 | 270400 |
| 2023-07-18 | 29.58 | $31.61 | 189240 |
| 2023-07-17 | 29.37 | $30.06 | 108800 |
| 2023-07-14 | 29.30 | $29.95 | 124124 |
| 2023-07-13 | 29.23 | $30.17 | 246900 |
| 2023-07-12 | 29.13 | $29.76 | 150000 |
| 2023-07-11 | 29.06 | $29.07 | 154500 |
| 2023-07-10 | 29.06 | $28.80 | 197415 |
| 2023-07-07 | 29.09 | $29.32 | 148400 |
| 2023-07-06 | 29.06 | $28.47 | 167503 |
| 2023-07-05 | 29.12 | $28.71 | 153420 |
| 2023-07-03 | 29.17 | $28.62 | 79700 |
| 2023-06-30 | 29.23 | $27.87 | 237857 |
| 2023-06-29 | 29.37 | $28.44 | 138300 |
| 2023-06-28 | 29.47 | $27.96 | 154700 |
| 2023-06-27 | 29.62 | $28.39 | 149300 |
| 2023-06-26 | 29.75 | $28.20 | 195308 |
| 2023-06-23 | 29.92 | $27.93 | 426100 |
| 2023-06-22 | 30.13 | $28.38 | 272001 |
| 2023-06-21 | 30.31 | $29.75 | 110214 |
| 2023-06-20 | 30.37 | $30.08 | 175735 |
| 2023-06-16 | 30.40 | $30.52 | 406500 |
| 2023-06-15 | 30.39 | $31.00 | 192006 |
| 2023-06-14 | 30.32 | $30.59 | 153600 |
| 2023-06-13 | 30.30 | $31.42 | 169925 |
| 2023-06-12 | 30.18 | $30.93 | 170697 |
| 2023-06-09 | 30.10 | $31.43 | 140623 |
| 2023-06-08 | 29.96 | $32.13 | 205515 |
| 2023-06-07 | 29.73 | $32.65 | 218200 |
| 2023-06-06 | 29.42 | $31.27 | 257000 |
| 2023-06-05 | 29.23 | $29.49 | 235400 |
| 2023-06-02 | 29.20 | $30.61 | 213400 |
| 2023-06-01 | 29.05 | $28.39 | 154900 |
| 2023-05-31 | 29.12 | $27.59 | 256200 |
| 2023-05-30 | 29.28 | $28.65 | 252513 |
| 2023-05-26 | 29.35 | $28.47 | 200417 |
| 2023-05-25 | 29.44 | $28.23 | 181835 |
| 2023-05-24 | 29.57 | $28.91 | 259200 |
| 2023-05-23 | 29.64 | $29.19 | 284200 |
| 2023-05-22 | 29.69 | $28.86 | 215200 |
| 2023-05-19 | 29.77 | $27.94 | 300200 |
| 2023-05-18 | 29.97 | $28.92 | 315535 |
| 2023-05-17 | 30.08 | $28.71 | 411307 |
| 2023-05-16 | 30.22 | $26.94 | 203600 |
| 2023-05-15 | 30.57 | $27.11 | 238242 |
| 2023-05-12 | 30.93 | $26.82 | 251105 |
| 2023-05-11 | 31.36 | $26.69 | 412500 |
| 2023-05-10 | 31.85 | $26.95 | 316500 |
| 2023-05-09 | 32.37 | $28.00 | 152813 |
| 2023-05-08 | 32.83 | $28.39 | 137947 |
| 2023-05-05 | 33.30 | $29.12 | 228628 |
| 2023-05-04 | 33.74 | $28.08 | 456443 |
| 2023-05-03 | 34.33 | $30.20 | 177516 |
| 2023-05-02 | 34.77 | $30.68 | 347639 |
| 2023-05-01 | 35.20 | $32.59 | 143930 |
| 2023-04-28 | 35.47 | $32.56 | 315100 |
| 2023-04-27 | 35.78 | $31.68 | 183100 |
| 2023-04-26 | 36.21 | $31.96 | 203300 |
| 2023-04-25 | 36.66 | $31.30 | 328919 |
| 2023-04-24 | 37.22 | $35.79 | 175341 |
| 2023-04-21 | 37.37 | $36.09 | 123100 |
| 2023-04-20 | 37.51 | $36.43 | 200612 |
| 2023-04-19 | 37.62 | $36.51 | 155132 |
| 2023-04-18 | 37.74 | $35.27 | 146231 |
| 2023-04-17 | 37.99 | $36.10 | 180900 |
| 2023-04-14 | 38.19 | $35.35 | 152448 |
| 2023-04-13 | 38.49 | $36.13 | 149821 |
| 2023-04-12 | 38.74 | $35.93 | 118016 |
| 2023-04-11 | 39.04 | $36.32 | 151800 |
| 2023-04-10 | 39.32 | $36.65 | 267333 |
| 2023-04-06 | 39.61 | $36.27 | 177900 |
| 2023-04-05 | 39.96 | $36.68 | 183238 |
| 2023-04-04 | 40.30 | $37.08 | 154500 |
| 2023-04-03 | 40.64 | $38.30 | 159125 |
| 2023-03-31 | 40.89 | $38.36 | 233447 |
| 2023-03-30 | 41.15 | $37.80 | 143900 |
| 2023-03-29 | 41.51 | $39.31 | 140600 |
| 2023-03-28 | 41.74 | $39.06 | 131700 |
| 2023-03-27 | 42.02 | $38.91 | 123200 |
| 2023-03-24 | 42.35 | $38.87 | 179300 |
| 2023-03-23 | 42.71 | $37.81 | 157400 |
| 2023-03-22 | 43.23 | $38.46 | 215800 |
| 2023-03-21 | 43.73 | $40.32 | 275430 |
| 2023-03-20 | 44.09 | $38.40 | 198418 |
| 2023-03-17 | 44.69 | $38.23 | 465100 |
| 2023-03-16 | 45.37 | $39.96 | 432100 |
| 2023-03-15 | 45.94 | $40.03 | 283022 |
| 2023-03-14 | 46.56 | $39.42 | 468100 |
| 2023-03-13 | 47.31 | $38.60 | 568394 |
| 2023-03-10 | 48.23 | $44.62 | 260100 |
| 2023-03-09 | 48.61 | $45.19 | 153333 |
| 2023-03-08 | 48.97 | $47.90 | 157205 |
| 2023-03-07 | 49.08 | $47.72 | 146700 |
| 2023-03-06 | 49.22 | $48.60 | 211027 |
| 2023-03-03 | 49.29 | $49.28 | 115400 |
| 2023-03-02 | 49.29 | $48.96 | 123400 |
| 2023-03-01 | 49.32 | $49.41 | 131400 |
| 2023-02-28 | 49.32 | $49.44 | 224244 |
| 2023-02-27 | 49.30 | $49.27 | 217500 |
| 2023-02-24 | 49.31 | $49.51 | 116008 |
| 2023-02-23 | 49.28 | $49.75 | 112200 |
| 2023-02-22 | 49.23 | $49.70 | 162824 |
| 2023-02-21 | 49.19 | $49.99 | 165700 |
| 2023-02-17 | 49.10 | $50.11 | 190441 |
| 2023-02-16 | 48.99 | $49.56 | 136237 |
| 2023-02-15 | 48.94 | $50.10 | 202500 |
| 2023-02-14 | 48.81 | $49.65 | 152805 |
| 2023-02-13 | 48.72 | $50.22 | 176400 |
| 2023-02-10 | 48.57 | $49.90 | 237100 |
| 2023-02-09 | 48.43 | $49.94 | 211700 |
| 2023-02-08 | 48.27 | $50.48 | 131811 |
| 2023-02-07 | 48.03 | $50.76 | 191425 |
| 2023-02-06 | 47.75 | $50.46 | 160400 |
| 2023-02-03 | 47.46 | $50.97 | 369800 |
| 2023-02-02 | 47.09 | $50.40 | 310600 |
| 2023-02-01 | 46.74 | $49.69 | 253900 |
| 2023-01-31 | 46.43 | $49.47 | 489400 |
| 2023-01-30 | 46.12 | $46.16 | 120019 |
| 2023-01-27 | 46.11 | $45.86 | 119215 |
| 2023-01-26 | 46.14 | $45.08 | 116813 |
| 2023-01-25 | 46.25 | $45.61 | 73800 |
| 2023-01-24 | 46.32 | $45.88 | 87808 |
| 2023-01-23 | 46.36 | $46.13 | 64700 |
| 2023-01-20 | 46.39 | $46.36 | 130917 |
| 2023-01-19 | 46.39 | $45.35 | 87328 |
| 2023-01-18 | 46.50 | $45.46 | 86744 |
| 2023-01-17 | 46.61 | $46.63 | 61700 |
| 2023-01-13 | 46.60 | $47.11 | 101021 |
| 2023-01-12 | 46.55 | $47.07 | 111800 |
| 2023-01-11 | 46.50 | $46.55 | 91156 |
| 2023-01-10 | 46.49 | $46.68 | 120000 |
| 2023-01-09 | 46.47 | $46.11 | 93819 |
| 2023-01-06 | 46.51 | $46.84 | 188420 |
| 2023-01-05 | 46.47 | $46.06 | 129900 |
| 2023-01-04 | 46.52 | $46.54 | 238947 |
| 2023-01-03 | 46.51 | $46.61 | 128819 |
| 2022-12-30 | 46.50 | $46.62 | 90890 |
| 2022-12-29 | 46.49 | $47.02 | 167818 |
| 2022-12-28 | 46.44 | $45.82 | 108228 |
| 2022-12-27 | 46.50 | $46.29 | 94426 |
| 2022-12-23 | 46.52 | $46.30 | 88000 |
| 2022-12-22 | 46.55 | $46.03 | 209000 |
| 2022-12-21 | 46.60 | $45.72 | 151145 |
| 2022-12-20 | 46.69 | $44.70 | 141114 |
| 2022-12-19 | 46.90 | $44.84 | 294800 |
| 2022-12-16 | 47.12 | $44.60 | 416048 |
| 2022-12-15 | 47.39 | $44.16 | 134500 |
| 2022-12-14 | 47.73 | $45.39 | 105000 |
| 2022-12-13 | 47.97 | $46.12 | 232800 |
| 2022-12-12 | 48.17 | $47.81 | 197000 |
| 2022-12-09 | 48.21 | $46.80 | 123236 |
| 2022-12-08 | 48.35 | $46.81 | 91535 |
| 2022-12-07 | 48.52 | $47.01 | 108211 |
| 2022-12-06 | 48.68 | $47.30 | 110800 |
| 2022-12-05 | 48.82 | $47.32 | 115629 |
| 2022-12-02 | 48.98 | $48.87 | 89300 |
| 2022-12-01 | 48.99 | $48.79 | 103939 |
| 2022-11-30 | 49.01 | $48.79 | 147800 |
| 2022-11-29 | 49.03 | $48.27 | 69436 |
| 2022-11-28 | 49.11 | $48.05 | 93600 |
| 2022-11-25 | 49.23 | $49.37 | 85300 |
| 2022-11-23 | 49.21 | $49.34 | 130200 |
| 2022-11-22 | 49.20 | $49.89 | 82100 |
| 2022-11-21 | 49.13 | $49.90 | 73600 |
| 2022-11-18 | 49.04 | $49.62 | 126520 |
| 2022-11-17 | 48.98 | $49.25 | 88900 |
| 2022-11-16 | 48.96 | $49.78 | 122906 |
| 2022-11-15 | 48.87 | $50.60 | 141000 |
| 2022-11-14 | 48.69 | $49.91 | 150803 |
| 2022-11-11 | 48.56 | $49.72 | 110745 |
| 2022-11-10 | 48.43 | $51.00 | 168900 |
| 2022-11-09 | 48.16 | $49.68 | 94708 |
| 2022-11-08 | 48.01 | $49.91 | 99610 |
| 2022-11-07 | 47.80 | $50.01 | 150448 |
| 2022-11-04 | 47.57 | $49.96 | 105600 |
| 2022-11-03 | 47.32 | $48.94 | 80646 |
| 2022-11-02 | 47.15 | $49.25 | 124200 |
| 2022-11-01 | 46.93 | $50.33 | 221429 |
| 2022-10-31 | 46.57 | $49.32 | 128042 |
| 2022-10-28 | 46.28 | $49.20 | 141400 |
| 2022-10-27 | 45.98 | $47.95 | 95808 |
| 2022-10-26 | 45.77 | $47.72 | 82949 |
| 2022-10-25 | 45.56 | $47.54 | 136444 |
| 2022-10-24 | 45.35 | $47.27 | 97200 |
| 2022-10-21 | 45.15 | $47.25 | 168503 |
| 2022-10-20 | 44.93 | $46.19 | 106400 |
| 2022-10-19 | 44.80 | $46.60 | 116013 |
| 2022-10-18 | 44.61 | $46.48 | 106816 |
| 2022-10-17 | 44.41 | $46.24 | 111500 |
| 2022-10-14 | 44.22 | $45.06 | 122617 |
| 2022-10-13 | 44.13 | $45.84 | 180436 |
| 2022-10-12 | 43.95 | $43.39 | 80000 |
| 2022-10-11 | 44.01 | $43.10 | 129300 |
| 2022-10-10 | 44.11 | $42.82 | 218900 |
| 2022-10-07 | 44.24 | $42.23 | 156501 |
| 2022-10-06 | 44.45 | $43.67 | 161725 |
| 2022-10-05 | 44.54 | $45.04 | 86744 |
| 2022-10-04 | 44.48 | $45.42 | 146004 |
| 2022-10-03 | 44.38 | $44.01 | 114514 |
| 2022-09-30 | 44.42 | $43.36 | 99938 |
| 2022-09-29 | 44.54 | $43.81 | 114629 |
| 2022-09-28 | 44.61 | $44.08 | 92522 |
| 2022-09-27 | 44.67 | $43.48 | 100800 |
| 2022-09-26 | 44.79 | $44.31 | 115630 |
| 2022-09-23 | 44.84 | $44.25 | 111100 |
| 2022-09-22 | 44.91 | $44.49 | 72900 |
| 2022-09-21 | 44.95 | $45.42 | 73227 |
| 2022-09-20 | 44.90 | $45.74 | 74939 |
| 2022-09-19 | 44.81 | $45.57 | 60700 |
| 2022-09-16 | 44.73 | $44.56 | 362921 |
| 2022-09-15 | 44.75 | $44.37 | 97600 |
| 2022-09-14 | 44.79 | $43.99 | 87500 |
| 2022-09-13 | 44.87 | $43.59 | 105637 |
| 2022-09-12 | 45.01 | $45.26 | 117900 |
| 2022-09-09 | 44.98 | $44.53 | 59300 |
| 2022-09-08 | 45.03 | $44.18 | 67508 |
| 2022-09-07 | 45.12 | $43.91 | 92900 |
| 2022-09-06 | 45.25 | $43.39 | 123900 |
| 2022-09-02 | 45.44 | $44.41 | 60200 |
| 2022-09-01 | 45.55 | $44.76 | 84100 |
| 2022-08-31 | 45.63 | $44.67 | 84605 |
| 2022-08-30 | 45.74 | $45.33 | 107100 |
| 2022-08-29 | 45.78 | $44.80 | 56600 |
| 2022-08-26 | 45.88 | $45.50 | 78400 |
| 2022-08-25 | 45.92 | $46.45 | 83422 |
| 2022-08-24 | 45.87 | $45.21 | 62920 |
| 2022-08-23 | 45.94 | $45.79 | 58500 |
| 2022-08-22 | 45.95 | $46.48 | 64500 |
| 2022-08-19 | 45.90 | $47.39 | 72547 |
| 2022-08-18 | 45.74 | $48.00 | 78800 |
| 2022-08-17 | 45.50 | $47.84 | 71700 |
| 2022-08-16 | 45.25 | $48.24 | 98100 |
| 2022-08-15 | 44.94 | $47.72 | 94318 |
| 2022-08-12 | 44.65 | $47.18 | 93300 |
| 2022-08-11 | 44.38 | $46.05 | 69131 |
| 2022-08-10 | 44.20 | $46.03 | 150100 |
| 2022-08-09 | 44.01 | $45.45 | 61233 |
| 2022-08-08 | 43.86 | $45.21 | 130700 |
| 2022-08-05 | 43.72 | $45.20 | 82816 |
| 2022-08-04 | 43.56 | $44.87 | 107005 |
| 2022-08-03 | 43.43 | $45.01 | 142500 |
| 2022-08-02 | 43.26 | $44.71 | 92200 |
| 2022-08-01 | 43.11 | $45.08 | 126000 |
| 2022-07-29 | 42.90 | $44.90 | 93342 |
| 2022-07-28 | 42.69 | $44.59 | 127400 |
| 2022-07-27 | 42.49 | $44.69 | 144810 |
| 2022-07-26 | 42.26 | $44.75 | 180212 |
| 2022-07-25 | 41.99 | $43.11 | 82600 |
| 2022-07-22 | 41.88 | $42.37 | 71449 |
| 2022-07-21 | 41.82 | $42.66 | 85615 |
| 2022-07-20 | 41.74 | $42.49 | 77300 |
| 2022-07-19 | 41.66 | $42.12 | 125300 |
| 2022-07-18 | 41.61 | $40.87 | 91600 |
| 2022-07-15 | 41.68 | $40.87 | 124200 |
| 2022-07-14 | 41.77 | $39.84 | 88435 |
| 2022-07-13 | 41.97 | $40.73 | 57936 |
| 2022-07-12 | 42.10 | $41.47 | 65048 |
| 2022-07-11 | 42.17 | $41.64 | 99518 |
| 2022-07-08 | 42.23 | $41.80 | 123700 |
| 2022-07-07 | 42.27 | $42.22 | 95100 |
| 2022-07-06 | 42.28 | $41.75 | 58404 |
| 2022-07-05 | 42.33 | $42.09 | 64900 |
| 2022-07-01 | 42.36 | $42.40 | 93034 |
| 2022-06-30 | 42.35 | $41.54 | 74840 |
| 2022-06-29 | 42.44 | $41.69 | 73418 |
| 2022-06-28 | 42.52 | $41.93 | 90349 |
| 2022-06-27 | 42.58 | $42.47 | 73600 |
| 2022-06-24 | 42.59 | $42.27 | 209700 |
| 2022-06-23 | 42.63 | $41.50 | 168500 |
| 2022-06-22 | 42.74 | $42.21 | 107424 |
| 2022-06-21 | 42.80 | $42.33 | 167642 |
| 2022-06-17 | 42.85 | $41.65 | 291600 |
| 2022-06-16 | 42.98 | $41.22 | 125600 |
| 2022-06-15 | 43.16 | $42.31 | 147708 |
| 2022-06-14 | 43.25 | $42.01 | 113100 |
| 2022-06-13 | 43.38 | $41.48 | 103200 |
| 2022-06-10 | 43.58 | $41.97 | 101700 |
| 2022-06-09 | 43.75 | $43.33 | 144729 |
| 2022-06-08 | 43.79 | $44.13 | 97620 |
| 2022-06-07 | 43.76 | $44.72 | 86600 |
| 2022-06-06 | 43.66 | $44.67 | 97632 |
| 2022-06-03 | 43.55 | $44.25 | 80526 |
| 2022-06-02 | 43.48 | $44.62 | 83249 |
| 2022-06-01 | 43.36 | $43.81 | 73732 |
| 2022-05-31 | 43.31 | $44.23 | 156600 |
| 2022-05-27 | 43.21 | $43.95 | 57946 |
| 2022-05-26 | 43.13 | $43.54 | 95400 |
| 2022-05-25 | 43.09 | $42.73 | 117403 |
| 2022-05-24 | 43.13 | $42.68 | 107200 |
| 2022-05-23 | 43.18 | $42.31 | 107021 |
| 2022-05-20 | 43.27 | $41.25 | 95509 |
| 2022-05-19 | 43.48 | $41.13 | 149534 |
| 2022-05-18 | 43.73 | $41.61 | 107714 |
| 2022-05-17 | 43.95 | $42.48 | 194600 |
| 2022-05-16 | 44.11 | $41.48 | 137300 |
| 2022-05-13 | 44.38 | $41.72 | 127519 |
| 2022-05-12 | 44.66 | $42.05 | 102300 |
| 2022-05-11 | 44.94 | $42.47 | 96617 |
| 2022-05-10 | 45.20 | $43.10 | 122432 |
| 2022-05-09 | 45.42 | $43.80 | 133548 |
| 2022-05-06 | 45.59 | $43.56 | 90200 |
| 2022-05-05 | 45.80 | $43.84 | 104731 |
| 2022-05-04 | 46.01 | $45.07 | 105000 |
| 2022-05-03 | 46.11 | $44.14 | 105323 |
| 2022-05-02 | 46.32 | $44.05 | 150800 |
| 2022-04-29 | 46.56 | $43.77 | 103616 |
| 2022-04-28 | 46.85 | $45.10 | 108306 |
| 2022-04-27 | 47.03 | $44.63 | 123613 |
| 2022-04-26 | 47.29 | $45.23 | 145244 |
| 2022-04-25 | 47.50 | $46.88 | 103600 |
| 2022-04-22 | 47.57 | $47.33 | 135500 |
| 2022-04-21 | 47.59 | $48.08 | 112407 |
| 2022-04-20 | 47.54 | $48.69 | 79624 |
| 2022-04-19 | 47.42 | $48.26 | 122200 |
| 2022-04-18 | 47.33 | $46.59 | 128923 |
| 2022-04-14 | 47.41 | $46.12 | 91505 |
| 2022-04-13 | 47.54 | $46.62 | 92600 |
| 2022-04-12 | 47.64 | $45.85 | 72211 |
| 2022-04-11 | 47.83 | $45.75 | 92441 |
| 2022-04-08 | 48.05 | $45.40 | 111200 |
| 2022-04-07 | 48.33 | $45.53 | 132000 |
| 2022-04-06 | 48.62 | $46.71 | 89223 |
| 2022-04-05 | 48.82 | $47.08 | 82300 |
| 2022-04-04 | 49.01 | $47.51 | 73900 |
| 2022-04-01 | 49.16 | $47.81 | 183600 |
| 2022-03-31 | 49.31 | $47.83 | 168104 |
| 2022-03-30 | 49.46 | $47.86 | 153814 |
| 2022-03-29 | 49.63 | $49.71 | 110400 |
| 2022-03-28 | 49.62 | $49.28 | 73516 |
| 2022-03-25 | 49.66 | $49.68 | 73600 |
| 2022-03-24 | 49.66 | $48.96 | 66400 |
| 2022-03-23 | 49.73 | $48.35 | 144100 |
| 2022-03-22 | 49.88 | $49.98 | 114000 |
| 2022-03-21 | 49.87 | $49.77 | 127200 |
| 2022-03-18 | 49.88 | $50.33 | 518500 |
| 2022-03-17 | 49.83 | $49.76 | 90636 |
| 2022-03-16 | 49.84 | $50.47 | 141738 |
| 2022-03-15 | 49.77 | $50.38 | 110000 |
| 2022-03-14 | 49.70 | $50.57 | 117248 |
| 2022-03-11 | 49.61 | $50.30 | 150006 |
| 2022-03-10 | 49.54 | $49.87 | 157100 |
| 2022-03-09 | 49.51 | $49.40 | 255433 |
| 2022-03-08 | 49.52 | $47.76 | 173200 |
| 2022-03-07 | 49.70 | $48.21 | 307332 |
| 2022-03-04 | 49.86 | $48.64 | 107800 |
| 2022-03-03 | 49.99 | $49.67 | 109000 |
| 2022-03-02 | 50.02 | $49.27 | 91617 |
| 2022-03-01 | 50.10 | $47.48 | 144232 |
| 2022-02-28 | 50.37 | $49.62 | 120100 |
| 2022-02-25 | 50.45 | $49.83 | 85641 |
| 2022-02-24 | 50.52 | $48.25 | 169500 |
| 2022-02-23 | 50.76 | $49.40 | 87000 |
| 2022-02-22 | 50.90 | $49.98 | 96102 |
| 2022-02-18 | 51.00 | $50.41 | 80000 |
| 2022-02-17 | 51.06 | $50.05 | 79143 |
| 2022-02-16 | 51.17 | $51.56 | 123114 |
| 2022-02-15 | 51.13 | $51.31 | 115128 |
| 2022-02-14 | 51.11 | $50.38 | 86600 |
| 2022-02-11 | 51.18 | $50.86 | 178729 |
| 2022-02-10 | 51.22 | $51.22 | 239000 |
| 2022-02-09 | 51.22 | $51.39 | 163929 |
| 2022-02-08 | 51.20 | $52.03 | 132828 |
| 2022-02-07 | 51.11 | $50.21 | 73100 |
| 2022-02-04 | 51.21 | $50.28 | 108800 |
| 2022-02-03 | 51.30 | $49.48 | 119937 |
| 2022-02-02 | 51.50 | $49.65 | 299418 |
| 2022-02-01 | 51.69 | $49.38 | 299000 |
| 2022-01-31 | 51.93 | $52.03 | 175032 |
| 2022-01-28 | 51.92 | $51.67 | 129118 |
| 2022-01-27 | 51.95 | $51.34 | 129400 |
| 2022-01-26 | 52.01 | $52.24 | 180634 |
| 2022-01-25 | 51.99 | $52.52 | 106600 |
| 2022-01-24 | 51.93 | $52.39 | 170210 |
| 2022-01-21 | 51.88 | $51.13 | 141500 |
| 2022-01-20 | 51.96 | $50.90 | 74248 |
| 2022-01-19 | 52.08 | $52.28 | 72100 |
| 2022-01-18 | 52.05 | $53.39 | 90534 |
| 2022-01-14 | 51.91 | $53.89 | 115014 |
| 2022-01-13 | 51.71 | $53.18 | 72900 |
| 2022-01-12 | 51.55 | $52.73 | 87300 |
| 2022-01-11 | 51.43 | $53.12 | 87317 |
| 2022-01-10 | 51.25 | $53.49 | 104027 |
| 2022-01-07 | 51.01 | $53.50 | 132700 |
| 2022-01-06 | 50.75 | $53.30 | 121243 |
| 2022-01-05 | 50.48 | $51.68 | 83502 |
| 2022-01-04 | 50.36 | $51.74 | 75000 |
| 2022-01-03 | 50.21 | $51.24 | 118242 |
| 2021-12-31 | 50.10 | $50.61 | 40800 |
| 2021-12-30 | 50.05 | $50.77 | 112100 |
| 2021-12-29 | 49.97 | $51.13 | 69308 |
| 2021-12-28 | 49.85 | $50.99 | 59229 |
| 2021-12-27 | 49.73 | $50.80 | 47749 |
| 2021-12-23 | 49.62 | $50.42 | 116923 |
| 2021-12-22 | 49.53 | $50.10 | 117800 |
| 2021-12-21 | 49.48 | $49.58 | 101245 |
| 2021-12-20 | 49.46 | $48.39 | 244949 |
| 2021-12-17 | 49.58 | $49.51 | 371743 |
| 2021-12-16 | 49.58 | $50.31 | 162011 |
| 2021-12-15 | 49.51 | $49.82 | 189400 |
| 2021-12-14 | 49.47 | $49.14 | 227700 |
| 2021-12-13 | 49.51 | $48.42 | 100449 |
| 2021-12-10 | 49.62 | $48.78 | 171441 |
| 2021-12-09 | 49.71 | $48.18 | 99300 |
| 2021-12-08 | 49.88 | $49.12 | 83122 |
| 2021-12-07 | 49.95 | $49.80 | 229500 |
| 2021-12-06 | 49.97 | $49.94 | 191120 |
| 2021-12-03 | 49.97 | $48.30 | 663200 |
| 2021-12-02 | 50.15 | $49.37 | 88200 |
| 2021-12-01 | 50.23 | $47.64 | 281032 |
| 2021-11-30 | 50.51 | $47.50 | 155228 |
| 2021-11-29 | 50.82 | $48.50 | 228944 |
| 2021-11-26 | 51.07 | $48.63 | 120904 |
| 2021-11-24 | 51.32 | $51.86 | 83200 |
| 2021-11-23 | 51.27 | $51.88 | 92300 |
| 2021-11-22 | 51.20 | $51.15 | 387028 |
| 2021-11-19 | 51.21 | $50.69 | 290618 |
| 2021-11-18 | 51.26 | $50.91 | 133542 |
| 2021-11-17 | 51.30 | $50.80 | 259600 |
| 2021-11-16 | 51.35 | $51.03 | 194230 |
| 2021-11-15 | 51.38 | $51.90 | 135127 |
| 2021-11-12 | 51.33 | $51.41 | 81500 |
| 2021-11-11 | 51.32 | $52.50 | 72838 |
| 2021-11-10 | 51.20 | $52.56 | 61800 |
| 2021-11-09 | 51.05 | $52.48 | 74206 |
| 2021-11-08 | 50.90 | $52.67 | 54000 |
| 2021-11-05 | 50.72 | $52.44 | 94502 |
| 2021-11-04 | 50.54 | $51.18 | 73600 |
| 2021-11-03 | 50.47 | $52.12 | 97516 |
| 2021-11-02 | 50.30 | $50.69 | 108825 |
| 2021-11-01 | 50.25 | $51.36 | 204400 |
| 2021-10-29 | 50.14 | $50.12 | 99842 |
| 2021-10-28 | 50.14 | $49.98 | 75438 |
| 2021-10-27 | 50.16 | $49.37 | 133500 |
| 2021-10-26 | 50.24 | $52.84 | 275900 |
| 2021-10-25 | 49.96 | $51.95 | 103300 |
| 2021-10-22 | 49.76 | $51.38 | 105625 |
| 2021-10-21 | 49.58 | $50.82 | 100800 |
| 2021-10-20 | 49.45 | $51.09 | 120400 |
| 2021-10-19 | 49.28 | $50.00 | 69415 |
| 2021-10-18 | 49.21 | $50.19 | 97100 |
| 2021-10-15 | 49.10 | $50.26 | 128200 |
| 2021-10-14 | 48.98 | $50.41 | 91000 |
| 2021-10-13 | 48.83 | $49.84 | 76400 |
| 2021-10-12 | 48.72 | $49.92 | 69230 |
| 2021-10-11 | 48.60 | $50.01 | 102400 |
| 2021-10-08 | 48.45 | $50.35 | 138044 |
| 2021-10-07 | 48.25 | $50.10 | 164600 |
| 2021-10-06 | 48.05 | $49.45 | 70845 |
| 2021-10-05 | 47.91 | $49.93 | 118147 |
| 2021-10-04 | 47.70 | $49.77 | 117600 |
| 2021-10-01 | 47.48 | $49.33 | 202325 |
| 2021-09-30 | 47.28 | $48.08 | 88033 |
| 2021-09-29 | 47.20 | $48.68 | 129700 |
| 2021-09-28 | 47.04 | $48.23 | 104447 |
| 2021-09-27 | 46.92 | $49.38 | 202900 |
| 2021-09-24 | 46.66 | $47.45 | 104518 |
| 2021-09-23 | 46.57 | $47.49 | 81534 |
| 2021-09-22 | 46.48 | $46.19 | 104045 |
| 2021-09-21 | 46.51 | $45.39 | 101400 |
| 2021-09-20 | 46.63 | $45.64 | 104400 |
| 2021-09-17 | 46.73 | $46.54 | 594640 |
| 2021-09-16 | 46.75 | $46.62 | 103600 |
| 2021-09-15 | 46.76 | $46.86 | 117915 |
| 2021-09-14 | 46.75 | $46.12 | 162600 |
| 2021-09-13 | 46.82 | $46.80 | 114827 |
| 2021-09-10 | 46.82 | $46.20 | 127200 |
| 2021-09-09 | 46.89 | $46.46 | 101822 |
| 2021-09-08 | 46.93 | $46.76 | 112542 |
| 2021-09-07 | 46.95 | $47.45 | 159725 |
| 2021-09-03 | 46.90 | $46.88 | 62800 |
| 2021-09-02 | 46.90 | $47.02 | 105200 |
| 2021-09-01 | 46.89 | $47.12 | 78300 |
| 2021-08-31 | 46.86 | $47.03 | 89900 |
| 2021-08-30 | 46.84 | $46.94 | 71400 |
| 2021-08-27 | 46.83 | $47.99 | 89627 |
| 2021-08-26 | 46.71 | $46.46 | 102100 |
| 2021-08-25 | 46.74 | $47.50 | 80532 |
| 2021-08-24 | 46.66 | $47.27 | 135200 |
| 2021-08-23 | 46.59 | $47.30 | 54100 |
| 2021-08-20 | 46.52 | $46.96 | 92028 |
| 2021-08-19 | 46.47 | $46.03 | 86730 |
| 2021-08-18 | 46.52 | $46.24 | 82808 |
| 2021-08-17 | 46.55 | $46.82 | 98945 |
| 2021-08-16 | 46.52 | $47.13 | 67400 |
| 2021-08-13 | 46.45 | $47.28 | 66200 |
| 2021-08-12 | 46.37 | $47.94 | 67800 |
| 2021-08-11 | 46.20 | $48.29 | 82141 |
| 2021-08-10 | 45.98 | $47.38 | 56300 |
| 2021-08-09 | 45.84 | $46.68 | 55632 |
| 2021-08-06 | 45.75 | $47.23 | 106649 |
| 2021-08-05 | 45.59 | $45.68 | 69321 |
| 2021-08-04 | 45.58 | $44.89 | 64930 |
| 2021-08-03 | 45.65 | $45.57 | 103900 |
| 2021-08-02 | 45.66 | $44.97 | 104730 |
| 2021-07-30 | 45.74 | $45.62 | 100722 |
| 2021-07-29 | 45.75 | $45.95 | 88900 |
| 2021-07-28 | 45.73 | $45.97 | 118300 |
| 2021-07-27 | 45.70 | $45.18 | 94705 |
| 2021-07-26 | 45.76 | $44.98 | 136344 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
65.39
2025-01-31
Close Price
$64.67
Vol: 3.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.20
Average
44.13
Maximum
67.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-01-31 | 65.39 | $64.67 | 3.0M |
| 2025-01-30 | 65.33 | $66.10 | 341809 |
| 2025-01-29 | 65.11 | $67.34 | 497705 |
| 2025-01-28 | 64.75 | $66.95 | 125427 |
| 2025-01-27 | 64.41 | $66.43 | 455500 |
| 2025-01-24 | 64.10 | $66.60 | 569600 |
| 2025-01-23 | 63.75 | $66.30 | 247616 |
| 2025-01-22 | 63.41 | $66.23 | 168100 |
| 2025-01-21 | 63.06 | $66.48 | 171214 |
| 2025-01-17 | 62.65 | $65.78 | 139802 |
| 2025-01-16 | 62.31 | $64.59 | 313900 |
| 2025-01-15 | 62.10 | $65.65 | 207806 |
| 2025-01-14 | 61.79 | $64.19 | 266500 |
| 2025-01-13 | 61.62 | $62.30 | 244400 |
| 2025-01-10 | 61.66 | $60.42 | 463913 |
| 2025-01-08 | 61.92 | $60.28 | 150405 |
| 2025-01-07 | 62.22 | $60.21 | 204846 |
| 2025-01-06 | 62.56 | $61.18 | 300632 |
| 2025-01-03 | 62.84 | $61.96 | 159149 |
| 2025-01-02 | 63.08 | $60.87 | 221800 |
| 2024-12-31 | 63.46 | $61.31 | 141906 |
| 2024-12-30 | 63.83 | $61.36 | 141700 |
| 2024-12-27 | 64.22 | $61.74 | 204237 |
| 2024-12-26 | 64.60 | $63.00 | 67321 |
| 2024-12-24 | 64.89 | $62.99 | 74799 |
| 2024-12-23 | 65.20 | $62.09 | 159400 |
| 2024-12-20 | 65.63 | $62.31 | 617612 |
| 2024-12-19 | 66.05 | $61.35 | 223402 |
| 2024-12-18 | 66.59 | $61.39 | 284300 |
| 2024-12-17 | 67.13 | $65.24 | 239405 |
| 2024-12-16 | 67.31 | $66.84 | 166009 |
| 2024-12-13 | 67.34 | $66.12 | 215700 |
| 2024-12-12 | 67.43 | $66.20 | 254709 |
| 2024-12-11 | 67.51 | $67.97 | 376111 |
| 2024-12-10 | 67.43 | $67.63 | 136319 |
| 2024-12-09 | 67.38 | $67.06 | 180712 |
| 2024-12-06 | 67.38 | $67.82 | 127500 |
| 2024-12-05 | 67.30 | $67.32 | 243800 |
| 2024-12-04 | 67.28 | $69.06 | 199500 |
| 2024-12-03 | 67.05 | $68.09 | 137600 |
| 2024-12-02 | 66.86 | $67.32 | 167200 |
| 2024-11-29 | 66.71 | $67.57 | 88200 |
| 2024-11-27 | 66.49 | $67.72 | 142000 |
| 2024-11-26 | 66.22 | $67.96 | 117327 |
| 2024-11-25 | 65.89 | $68.95 | 204800 |
| 2024-11-22 | 65.40 | $67.53 | 170002 |
| 2024-11-21 | 65.00 | $66.30 | 118600 |
| 2024-11-20 | 64.67 | $64.80 | 225522 |
| 2024-11-19 | 64.46 | $65.23 | 112900 |
| 2024-11-18 | 64.16 | $65.32 | 129400 |
| 2024-11-15 | 63.83 | $65.58 | 93500 |
| 2024-11-14 | 63.43 | $66.07 | 168945 |
| 2024-11-13 | 62.97 | $66.42 | 310800 |
| 2024-11-12 | 62.44 | $67.50 | 736427 |
| 2024-11-11 | 61.78 | $68.87 | 226600 |
| 2024-11-08 | 60.94 | $66.40 | 208600 |
| 2024-11-07 | 60.29 | $66.16 | 274307 |
| 2024-11-06 | 59.63 | $68.41 | 618907 |
| 2024-11-05 | 58.70 | $60.13 | 288100 |
| 2024-11-04 | 58.54 | $58.41 | 354115 |
| 2024-11-01 | 58.53 | $58.67 | 346007 |
| 2024-10-31 | 58.48 | $59.50 | 192205 |
| 2024-10-30 | 58.34 | $60.32 | 259300 |
| 2024-10-29 | 58.08 | $57.79 | 155922 |
| 2024-10-28 | 58.05 | $58.09 | 292341 |
| 2024-10-25 | 57.99 | $56.29 | 388600 |
| 2024-10-24 | 58.10 | $57.36 | 174909 |
| 2024-10-23 | 58.10 | $57.80 | 112421 |
| 2024-10-22 | 58.04 | $57.96 | 76100 |
| 2024-10-21 | 57.97 | $57.83 | 284408 |
| 2024-10-18 | 57.90 | $59.31 | 176332 |
| 2024-10-17 | 57.68 | $60.67 | 112700 |
| 2024-10-16 | 57.33 | $60.35 | 159014 |
| 2024-10-15 | 56.99 | $59.84 | 291400 |
| 2024-10-14 | 56.68 | $59.32 | 92000 |
| 2024-10-11 | 56.41 | $59.18 | 172700 |
| 2024-10-10 | 56.14 | $57.04 | 104347 |
| 2024-10-09 | 56.07 | $56.79 | 91340 |
| 2024-10-08 | 56.00 | $56.02 | 183900 |
| 2024-10-07 | 56.01 | $56.17 | 153200 |
| 2024-10-04 | 55.98 | $55.88 | 274300 |
| 2024-10-03 | 55.98 | $54.91 | 126005 |
| 2024-10-02 | 56.07 | $54.69 | 115200 |
| 2024-10-01 | 56.17 | $54.47 | 205730 |
| 2024-09-30 | 56.31 | $56.70 | 163400 |
| 2024-09-27 | 56.23 | $56.00 | 151317 |
| 2024-09-26 | 56.21 | $55.88 | 115700 |
| 2024-09-25 | 56.20 | $55.56 | 217400 |
| 2024-09-24 | 56.21 | $56.39 | 185500 |
| 2024-09-23 | 56.15 | $57.46 | 179500 |
| 2024-09-20 | 55.97 | $57.41 | 840400 |
| 2024-09-19 | 55.77 | $58.97 | 218200 |
| 2024-09-18 | 55.40 | $56.94 | 222900 |
| 2024-09-17 | 55.20 | $56.63 | 127300 |
| 2024-09-16 | 55.01 | $56.66 | 182300 |
| 2024-09-13 | 54.79 | $56.59 | 193029 |
| 2024-09-12 | 54.56 | $54.85 | 128400 |
| 2024-09-11 | 54.47 | $54.08 | 254419 |
| 2024-09-10 | 54.45 | $54.59 | 199800 |
| 2024-09-09 | 54.35 | $54.46 | 243000 |
| 2024-09-06 | 54.24 | $53.48 | 144003 |
| 2024-09-05 | 54.21 | $54.45 | 85800 |
| 2024-09-04 | 54.06 | $54.75 | 158900 |
| 2024-09-03 | 53.86 | $55.79 | 254430 |
| 2024-08-30 | 53.53 | $55.76 | 162700 |
| 2024-08-29 | 53.16 | $55.34 | 118904 |
| 2024-08-28 | 52.83 | $55.26 | 82400 |
| 2024-08-27 | 52.49 | $55.00 | 153900 |
| 2024-08-26 | 52.18 | $54.97 | 349800 |
| 2024-08-23 | 51.85 | $55.89 | 264038 |
| 2024-08-22 | 51.43 | $52.67 | 117700 |
| 2024-08-21 | 51.32 | $52.79 | 85707 |
| 2024-08-20 | 51.19 | $52.21 | 233249 |
| 2024-08-19 | 51.12 | $53.09 | 122604 |
| 2024-08-16 | 50.95 | $52.29 | 107200 |
| 2024-08-15 | 50.86 | $51.70 | 139437 |
| 2024-08-14 | 50.82 | $50.17 | 104000 |
| 2024-08-13 | 50.93 | $50.86 | 158304 |
| 2024-08-12 | 50.98 | $50.09 | 220100 |
| 2024-08-09 | 51.11 | $50.02 | 245042 |
| 2024-08-08 | 51.23 | $50.69 | 207036 |
| 2024-08-07 | 51.27 | $48.83 | 334015 |
| 2024-08-06 | 51.48 | $49.08 | 314239 |
| 2024-08-05 | 51.64 | $48.32 | 266815 |
| 2024-08-02 | 51.85 | $49.91 | 315600 |
| 2024-08-01 | 51.88 | $52.19 | 291206 |
| 2024-07-31 | 51.65 | $54.52 | 742100 |
| 2024-07-30 | 51.16 | $53.30 | 237500 |
| 2024-07-29 | 50.73 | $52.73 | 306748 |
| 2024-07-26 | 50.32 | $53.78 | 170219 |
| 2024-07-25 | 49.76 | $53.13 | 257036 |
| 2024-07-24 | 49.22 | $51.79 | 172900 |
| 2024-07-23 | 48.76 | $52.46 | 430900 |
| 2024-07-22 | 48.20 | $51.80 | 243800 |
| 2024-07-19 | 47.65 | $50.83 | 372628 |
| 2024-07-18 | 47.16 | $50.72 | 368300 |
| 2024-07-17 | 46.65 | $51.92 | 547523 |
| 2024-07-16 | 45.97 | $52.10 | 389745 |
| 2024-07-15 | 45.24 | $49.62 | 414203 |
| 2024-07-12 | 44.70 | $48.17 | 233700 |
| 2024-07-11 | 44.29 | $47.60 | 379205 |
| 2024-07-10 | 43.90 | $46.07 | 327500 |
| 2024-07-09 | 43.64 | $44.68 | 126116 |
| 2024-07-08 | 43.50 | $43.52 | 179900 |
| 2024-07-05 | 43.48 | $43.37 | 120436 |
| 2024-07-03 | 43.46 | $43.89 | 89800 |
| 2024-07-02 | 43.40 | $44.53 | 289200 |
| 2024-07-01 | 43.26 | $43.88 | 137600 |
| 2024-06-28 | 43.19 | $44.45 | 587200 |
| 2024-06-27 | 43.06 | $43.80 | 109525 |
| 2024-06-26 | 42.98 | $43.19 | 159216 |
| 2024-06-25 | 42.95 | $43.04 | 161300 |
| 2024-06-24 | 42.95 | $43.92 | 163200 |
| 2024-06-21 | 42.86 | $42.38 | 392100 |
| 2024-06-20 | 42.92 | $42.89 | 179036 |
| 2024-06-18 | 42.95 | $42.83 | 316703 |
| 2024-06-17 | 42.99 | $42.93 | 158800 |
| 2024-06-14 | 43.04 | $42.54 | 164400 |
| 2024-06-13 | 43.13 | $42.85 | 340800 |
| 2024-06-12 | 43.21 | $43.31 | 233848 |
| 2024-06-11 | 43.25 | $42.39 | 248700 |
| 2024-06-10 | 43.38 | $42.69 | 244800 |
| 2024-06-07 | 43.49 | $43.07 | 206000 |
| 2024-06-06 | 43.57 | $42.93 | 176448 |
| 2024-06-05 | 43.66 | $43.15 | 149621 |
| 2024-06-04 | 43.74 | $42.77 | 236500 |
| 2024-06-03 | 43.86 | $43.34 | 178210 |
| 2024-05-31 | 43.92 | $43.96 | 307100 |
| 2024-05-30 | 43.93 | $43.07 | 251843 |
| 2024-05-29 | 44.01 | $41.99 | 348200 |
| 2024-05-28 | 44.19 | $42.80 | 549700 |
| 2024-05-24 | 44.30 | $43.76 | 315505 |
| 2024-05-23 | 44.27 | $43.49 | 249709 |
| 2024-05-22 | 44.23 | $44.47 | 280436 |
| 2024-05-21 | 44.05 | $45.21 | 467703 |
| 2024-05-20 | 43.76 | $45.22 | 484100 |
| 2024-05-17 | 43.42 | $45.44 | 595600 |
| 2024-05-16 | 43.01 | $44.58 | 345600 |
| 2024-05-15 | 42.63 | $45.41 | 666303 |
| 2024-05-14 | 42.11 | $44.27 | 818828 |
| 2024-05-13 | 41.65 | $44.25 | 670500 |
| 2024-05-10 | 41.14 | $43.95 | 919841 |
| 2024-05-09 | 40.62 | $43.43 | 356121 |
| 2024-05-08 | 40.09 | $44.05 | 531900 |
| 2024-05-07 | 39.46 | $43.59 | 393600 |
| 2024-05-06 | 38.84 | $43.63 | 583000 |
| 2024-05-03 | 38.16 | $43.94 | 768300 |
| 2024-05-02 | 37.41 | $43.26 | 1.1M |
| 2024-05-01 | 36.67 | $42.08 | 1.2M |
| 2024-04-30 | 36.01 | $42.11 | 1.5M |
| 2024-04-29 | 35.31 | $41.13 | 2.8M |
| 2024-04-26 | 34.66 | $35.72 | 193900 |
| 2024-04-25 | 34.53 | $35.48 | 180203 |
| 2024-04-24 | 34.41 | $36.02 | 226419 |
| 2024-04-23 | 34.23 | $35.92 | 251111 |
| 2024-04-22 | 34.05 | $35.07 | 170513 |
| 2024-04-19 | 33.94 | $34.80 | 232738 |
| 2024-04-18 | 33.86 | $33.48 | 200313 |
| 2024-04-17 | 33.90 | $33.01 | 244500 |
| 2024-04-16 | 33.98 | $33.30 | 257300 |
| 2024-04-15 | 34.04 | $34.31 | 368811 |
| 2024-04-12 | 33.99 | $33.84 | 255231 |
| 2024-04-11 | 33.98 | $34.21 | 280900 |
| 2024-04-10 | 33.93 | $33.90 | 415609 |
| 2024-04-09 | 33.91 | $34.67 | 140400 |
| 2024-04-08 | 33.82 | $34.41 | 125717 |
| 2024-04-05 | 33.75 | $33.90 | 171136 |
| 2024-04-04 | 33.74 | $33.99 | 206449 |
| 2024-04-03 | 33.72 | $33.42 | 125100 |
| 2024-04-02 | 33.77 | $33.37 | 184200 |
| 2024-04-01 | 33.82 | $34.01 | 199739 |
| 2024-03-28 | 33.82 | $35.15 | 241720 |
| 2024-03-27 | 33.69 | $34.78 | 152471 |
| 2024-03-26 | 33.60 | $33.41 | 207200 |
| 2024-03-25 | 33.63 | $33.51 | 184644 |
| 2024-03-22 | 33.64 | $33.02 | 218415 |
| 2024-03-21 | 33.71 | $34.00 | 264900 |
| 2024-03-20 | 33.67 | $33.99 | 223112 |
| 2024-03-19 | 33.63 | $32.67 | 157429 |
| 2024-03-18 | 33.73 | $33.00 | 278600 |
| 2024-03-15 | 33.79 | $32.97 | 2.1M |
| 2024-03-14 | 33.86 | $32.58 | 253002 |
| 2024-03-13 | 33.98 | $33.40 | 168537 |
| 2024-03-12 | 34.01 | $33.80 | 176343 |
| 2024-03-11 | 34.00 | $34.23 | 242919 |
| 2024-03-08 | 33.96 | $34.89 | 286236 |
| 2024-03-07 | 33.84 | $35.00 | 319501 |
| 2024-03-06 | 33.70 | $35.20 | 309500 |
| 2024-03-05 | 33.53 | $35.10 | 263700 |
| 2024-03-04 | 33.37 | $34.10 | 396000 |
| 2024-03-01 | 33.30 | $33.67 | 253300 |
| 2024-02-29 | 33.28 | $34.00 | 309500 |
| 2024-02-28 | 33.23 | $32.69 | 202141 |
| 2024-02-27 | 33.34 | $32.97 | 294300 |
| 2024-02-26 | 33.44 | $32.21 | 190500 |
| 2024-02-23 | 33.65 | $33.23 | 235000 |
| 2024-02-22 | 33.78 | $32.92 | 260800 |
| 2024-02-21 | 33.96 | $33.19 | 271700 |
| 2024-02-20 | 34.13 | $33.57 | 192500 |
| 2024-02-16 | 34.29 | $34.06 | 167029 |
| 2024-02-15 | 34.42 | $34.13 | 287208 |
| 2024-02-14 | 34.55 | $32.84 | 213100 |
| 2024-02-13 | 34.82 | $32.50 | 244600 |
| 2024-02-12 | 35.15 | $34.70 | 188726 |
| 2024-02-09 | 35.27 | $33.57 | 182302 |
| 2024-02-08 | 35.52 | $33.28 | 202500 |
| 2024-02-07 | 35.81 | $33.08 | 232500 |
| 2024-02-06 | 36.14 | $33.29 | 147700 |
| 2024-02-05 | 36.48 | $33.62 | 281100 |
| 2024-02-02 | 36.80 | $34.25 | 251100 |
| 2024-02-01 | 37.07 | $34.62 | 419133 |
| 2024-01-31 | 37.32 | $35.47 | 629400 |
| 2024-01-30 | 37.50 | $38.67 | 419315 |
| 2024-01-29 | 37.37 | $38.37 | 161300 |
| 2024-01-26 | 37.27 | $37.87 | 166600 |
| 2024-01-25 | 37.22 | $37.47 | 323121 |
| 2024-01-24 | 37.21 | $37.66 | 199400 |
| 2024-01-23 | 37.18 | $37.40 | 215244 |
| 2024-01-22 | 37.18 | $37.96 | 227800 |
| 2024-01-19 | 37.12 | $37.22 | 159300 |
| 2024-01-18 | 37.14 | $36.75 | 162814 |
| 2024-01-17 | 37.20 | $36.30 | 142008 |
| 2024-01-16 | 37.31 | $36.11 | 222200 |
| 2024-01-12 | 37.45 | $36.86 | 140000 |
| 2024-01-11 | 37.52 | $37.23 | 152600 |
| 2024-01-10 | 37.54 | $37.24 | 130149 |
| 2024-01-09 | 37.55 | $37.18 | 141700 |
| 2024-01-08 | 37.56 | $37.60 | 172443 |
| 2024-01-05 | 37.51 | $37.64 | 233900 |
| 2024-01-04 | 37.43 | $37.03 | 246440 |
| 2024-01-03 | 37.40 | $36.66 | 230400 |
| 2024-01-02 | 37.39 | $37.72 | 187503 |
| 2023-12-29 | 37.25 | $37.61 | 169800 |
| 2023-12-28 | 37.10 | $38.32 | 105427 |
| 2023-12-27 | 36.84 | $38.48 | 162303 |
| 2023-12-26 | 36.52 | $38.45 | 108800 |
| 2023-12-22 | 36.17 | $37.73 | 107300 |
| 2023-12-21 | 35.85 | $37.57 | 101806 |
| 2023-12-20 | 35.51 | $37.32 | 155400 |
| 2023-12-19 | 35.17 | $38.13 | 173400 |
| 2023-12-18 | 34.71 | $37.35 | 264805 |
| 2023-12-15 | 34.30 | $37.17 | 470200 |
| 2023-12-14 | 33.87 | $37.89 | 301800 |
| 2023-12-13 | 33.35 | $36.93 | 286900 |
| 2023-12-12 | 32.88 | $35.17 | 200100 |
| 2023-12-11 | 32.55 | $35.07 | 169439 |
| 2023-12-08 | 32.20 | $35.02 | 188814 |
| 2023-12-07 | 31.82 | $34.45 | 153600 |
| 2023-12-06 | 31.46 | $33.56 | 168614 |
| 2023-12-05 | 31.17 | $33.33 | 168118 |
| 2023-12-04 | 30.88 | $33.42 | 246600 |
| 2023-12-01 | 30.56 | $32.63 | 253842 |
| 2023-11-30 | 30.30 | $30.93 | 149408 |
| 2023-11-29 | 30.18 | $31.31 | 192436 |
| 2023-11-28 | 30.01 | $30.24 | 151700 |
| 2023-11-27 | 29.94 | $29.86 | 155434 |
| 2023-11-24 | 29.89 | $30.39 | 44729 |
| 2023-11-22 | 29.79 | $30.49 | 168905 |
| 2023-11-21 | 29.66 | $30.33 | 163000 |
| 2023-11-20 | 29.54 | $31.03 | 156716 |
| 2023-11-17 | 29.34 | $31.38 | 220300 |
| 2023-11-16 | 29.09 | $30.73 | 183000 |
| 2023-11-15 | 28.90 | $30.85 | 181900 |
| 2023-11-14 | 28.69 | $30.72 | 245548 |
| 2023-11-13 | 28.49 | $28.21 | 92900 |
| 2023-11-10 | 28.54 | $28.24 | 163400 |
| 2023-11-09 | 28.58 | $27.99 | 145200 |
| 2023-11-08 | 28.66 | $28.59 | 133200 |
| 2023-11-07 | 28.69 | $28.93 | 274500 |
| 2023-11-06 | 28.69 | $29.46 | 163632 |
| 2023-11-03 | 28.64 | $29.70 | 147000 |
| 2023-11-02 | 28.58 | $28.58 | 164100 |
| 2023-11-01 | 28.62 | $27.08 | 150916 |
| 2023-10-31 | 28.81 | $27.40 | 264812 |
| 2023-10-30 | 28.99 | $28.90 | 128418 |
| 2023-10-27 | 29.01 | $28.60 | 116028 |
| 2023-10-26 | 29.08 | $29.11 | 130000 |
| 2023-10-25 | 29.09 | $27.91 | 138932 |
| 2023-10-24 | 29.22 | $27.69 | 168201 |
| 2023-10-23 | 29.39 | $28.36 | 105839 |
| 2023-10-20 | 29.49 | $28.30 | 140019 |
| 2023-10-19 | 29.61 | $29.46 | 84700 |
| 2023-10-18 | 29.61 | $29.68 | 111100 |
| 2023-10-17 | 29.60 | $30.35 | 148822 |
| 2023-10-16 | 29.51 | $29.41 | 102700 |
| 2023-10-13 | 29.52 | $28.98 | 132600 |
| 2023-10-12 | 29.58 | $29.62 | 154200 |
| 2023-10-11 | 29.58 | $30.21 | 119135 |
| 2023-10-10 | 29.53 | $30.31 | 132500 |
| 2023-10-09 | 29.48 | $29.88 | 126500 |
| 2023-10-06 | 29.47 | $29.71 | 102400 |
| 2023-10-05 | 29.49 | $29.74 | 138300 |
| 2023-10-04 | 29.51 | $29.08 | 114500 |
| 2023-10-03 | 29.60 | $28.57 | 121500 |
| 2023-10-02 | 29.75 | $29.09 | 132700 |
| 2023-09-29 | 29.87 | $29.43 | 185324 |
| 2023-09-28 | 29.96 | $29.38 | 150600 |
| 2023-09-27 | 30.06 | $29.30 | 162200 |
| 2023-09-26 | 30.18 | $29.22 | 104202 |
| 2023-09-25 | 30.31 | $29.55 | 119400 |
| 2023-09-22 | 30.41 | $29.08 | 198500 |
| 2023-09-21 | 30.56 | $29.56 | 89009 |
| 2023-09-20 | 30.67 | $29.64 | 105135 |
| 2023-09-19 | 30.78 | $29.66 | 92928 |
| 2023-09-18 | 30.89 | $29.90 | 91713 |
| 2023-09-15 | 30.98 | $30.84 | 361300 |
| 2023-09-14 | 30.99 | $31.08 | 225901 |
| 2023-09-13 | 30.98 | $30.71 | 129500 |
| 2023-09-12 | 31.00 | $31.30 | 105000 |
| 2023-09-11 | 30.96 | $31.14 | 149700 |
| 2023-09-08 | 30.95 | $31.51 | 123500 |
| 2023-09-07 | 30.90 | $30.92 | 299200 |
| 2023-09-06 | 30.91 | $30.80 | 236400 |
| 2023-09-05 | 30.95 | $31.62 | 169800 |
| 2023-09-01 | 30.91 | $32.02 | 199113 |
| 2023-08-31 | 30.85 | $30.64 | 268140 |
| 2023-08-30 | 30.92 | $30.38 | 96085 |
| 2023-08-29 | 31.03 | $30.51 | 93600 |
| 2023-08-28 | 31.15 | $30.70 | 120500 |
| 2023-08-25 | 31.26 | $30.18 | 125332 |
| 2023-08-24 | 31.44 | $30.49 | 152733 |
| 2023-08-23 | 31.61 | $30.49 | 119500 |
| 2023-08-22 | 31.80 | $30.22 | 125700 |
| 2023-08-21 | 32.03 | $31.18 | 163800 |
| 2023-08-18 | 32.17 | $31.49 | 220650 |
| 2023-08-17 | 32.30 | $31.38 | 205041 |
| 2023-08-16 | 32.44 | $30.69 | 229300 |
| 2023-08-15 | 32.66 | $30.59 | 104300 |
| 2023-08-14 | 32.89 | $31.62 | 98500 |
| 2023-08-11 | 33.01 | $32.08 | 85513 |
| 2023-08-10 | 33.08 | $31.88 | 114900 |
| 2023-08-09 | 33.17 | $32.20 | 147600 |
| 2023-08-08 | 33.21 | $32.89 | 160200 |
| 2023-08-07 | 33.16 | $33.72 | 116142 |
| 2023-08-04 | 33.02 | $33.05 | 87500 |
| 2023-08-03 | 32.92 | $32.95 | 157709 |
| 2023-08-02 | 32.81 | $33.11 | 265200 |
| 2023-08-01 | 32.66 | $32.99 | 158706 |
| 2023-07-31 | 32.50 | $34.34 | 206038 |
| 2023-07-28 | 32.19 | $34.20 | 116228 |
| 2023-07-27 | 31.85 | $33.86 | 207234 |
| 2023-07-26 | 31.53 | $34.97 | 240227 |
| 2023-07-25 | 31.07 | $33.50 | 348900 |
| 2023-07-24 | 30.72 | $33.37 | 185500 |
| 2023-07-21 | 30.35 | $32.26 | 212830 |
| 2023-07-20 | 30.08 | $32.83 | 168526 |
| 2023-07-19 | 29.74 | $32.93 | 270400 |
| 2023-07-18 | 29.37 | $31.61 | 189240 |
| 2023-07-17 | 29.12 | $30.06 | 108800 |
| 2023-07-14 | 29.03 | $29.95 | 124124 |
| 2023-07-13 | 28.95 | $30.17 | 246900 |
| 2023-07-12 | 28.85 | $29.76 | 150000 |
| 2023-07-11 | 28.80 | $29.07 | 154500 |
| 2023-07-10 | 28.83 | $28.80 | 197415 |
| 2023-07-07 | 28.89 | $29.32 | 148400 |
| 2023-07-06 | 28.93 | $28.47 | 167503 |
| 2023-07-05 | 29.05 | $28.71 | 153420 |
| 2023-07-03 | 29.16 | $28.62 | 79700 |
| 2023-06-30 | 29.29 | $27.87 | 237857 |
| 2023-06-29 | 29.49 | $28.44 | 138300 |
| 2023-06-28 | 29.63 | $27.96 | 154700 |
| 2023-06-27 | 29.83 | $28.39 | 149300 |
| 2023-06-26 | 29.98 | $28.20 | 195308 |
| 2023-06-23 | 30.15 | $27.93 | 426100 |
| 2023-06-22 | 30.34 | $28.38 | 272001 |
| 2023-06-21 | 30.50 | $29.75 | 110214 |
| 2023-06-20 | 30.53 | $30.08 | 175735 |
| 2023-06-16 | 30.51 | $30.52 | 406500 |
| 2023-06-15 | 30.45 | $31.00 | 192006 |
| 2023-06-14 | 30.33 | $30.59 | 153600 |
| 2023-06-13 | 30.23 | $31.42 | 169925 |
| 2023-06-12 | 30.03 | $30.93 | 170697 |
| 2023-06-09 | 29.85 | $31.43 | 140623 |
| 2023-06-08 | 29.61 | $32.13 | 205515 |
| 2023-06-07 | 29.28 | $32.65 | 218200 |
| 2023-06-06 | 28.87 | $31.27 | 257000 |
| 2023-06-05 | 28.58 | $29.49 | 235400 |
| 2023-06-02 | 28.46 | $30.61 | 213400 |
| 2023-06-01 | 28.22 | $28.39 | 154900 |
| 2023-05-31 | 28.20 | $27.59 | 256200 |
| 2023-05-30 | 28.28 | $28.65 | 252513 |
| 2023-05-26 | 28.27 | $28.47 | 200417 |
| 2023-05-25 | 28.29 | $28.23 | 181835 |
| 2023-05-24 | 28.36 | $28.91 | 259200 |
| 2023-05-23 | 28.37 | $29.19 | 284200 |
| 2023-05-22 | 28.37 | $28.86 | 215200 |
| 2023-05-19 | 28.43 | $27.94 | 300200 |
| 2023-05-18 | 28.62 | $28.92 | 315535 |
| 2023-05-17 | 28.75 | $28.71 | 411307 |
| 2023-05-16 | 28.94 | $26.94 | 203600 |
| 2023-05-15 | 29.34 | $27.11 | 238242 |
| 2023-05-12 | 29.76 | $26.82 | 251105 |
| 2023-05-11 | 30.26 | $26.69 | 412500 |
| 2023-05-10 | 30.81 | $26.95 | 316500 |
| 2023-05-09 | 31.37 | $28.00 | 152813 |
| 2023-05-08 | 31.88 | $28.39 | 137947 |
| 2023-05-05 | 32.39 | $29.12 | 228628 |
| 2023-05-04 | 32.86 | $28.08 | 456443 |
| 2023-05-03 | 33.48 | $30.20 | 177516 |
| 2023-05-02 | 33.92 | $30.68 | 347639 |
| 2023-05-01 | 34.36 | $32.59 | 143930 |
| 2023-04-28 | 34.64 | $32.56 | 315100 |
| 2023-04-27 | 34.95 | $31.68 | 183100 |
| 2023-04-26 | 35.38 | $31.96 | 203300 |
| 2023-04-25 | 35.81 | $31.30 | 328919 |
| 2023-04-24 | 36.35 | $35.79 | 175341 |
| 2023-04-21 | 36.47 | $36.09 | 123100 |
| 2023-04-20 | 36.57 | $36.43 | 200612 |
| 2023-04-19 | 36.65 | $36.51 | 155132 |
| 2023-04-18 | 36.74 | $35.27 | 146231 |
| 2023-04-17 | 36.96 | $36.10 | 180900 |
| 2023-04-14 | 37.11 | $35.35 | 152448 |
| 2023-04-13 | 37.36 | $36.13 | 149821 |
| 2023-04-12 | 37.55 | $35.93 | 118016 |
| 2023-04-11 | 37.78 | $36.32 | 151800 |
| 2023-04-10 | 37.98 | $36.65 | 267333 |
| 2023-04-06 | 38.19 | $36.27 | 177900 |
| 2023-04-05 | 38.47 | $36.68 | 183238 |
| 2023-04-04 | 38.77 | $37.08 | 154500 |
| 2023-04-03 | 39.09 | $38.30 | 159125 |
| 2023-03-31 | 39.33 | $38.36 | 233447 |
| 2023-03-30 | 39.62 | $37.80 | 143900 |
| 2023-03-29 | 40.02 | $39.31 | 140600 |
| 2023-03-28 | 40.32 | $39.06 | 131700 |
| 2023-03-27 | 40.70 | $38.91 | 123200 |
| 2023-03-24 | 41.14 | $38.87 | 179300 |
| 2023-03-23 | 41.63 | $37.81 | 157400 |
| 2023-03-22 | 42.28 | $38.46 | 215800 |
| 2023-03-21 | 42.93 | $40.32 | 275430 |
| 2023-03-20 | 43.44 | $38.40 | 198418 |
| 2023-03-17 | 44.19 | $38.23 | 465100 |
| 2023-03-16 | 45.01 | $39.96 | 432100 |
| 2023-03-15 | 45.72 | $40.03 | 283022 |
| 2023-03-14 | 46.46 | $39.42 | 468100 |
| 2023-03-13 | 47.31 | $38.60 | 568394 |
| 2023-03-10 | 48.30 | $44.62 | 260100 |
| 2023-03-09 | 48.74 | $45.19 | 153333 |
| 2023-03-08 | 49.14 | $47.90 | 157205 |
| 2023-03-07 | 49.31 | $47.72 | 146700 |
| 2023-03-06 | 49.50 | $48.60 | 211027 |
| 2023-03-03 | 49.62 | $49.28 | 115400 |
| 2023-03-02 | 49.68 | $48.96 | 123400 |
| 2023-03-01 | 49.78 | $49.41 | 131400 |
| 2023-02-28 | 49.83 | $49.44 | 224244 |
| 2023-02-27 | 49.87 | $49.27 | 217500 |
| 2023-02-24 | 49.90 | $49.51 | 116008 |
| 2023-02-23 | 49.89 | $49.75 | 112200 |
| 2023-02-22 | 49.84 | $49.70 | 162824 |
| 2023-02-21 | 49.78 | $49.99 | 165700 |
| 2023-02-17 | 49.67 | $50.11 | 190441 |
| 2023-02-16 | 49.52 | $49.56 | 136237 |
| 2023-02-15 | 49.42 | $50.10 | 202500 |
| 2023-02-14 | 49.23 | $49.65 | 152805 |
| 2023-02-13 | 49.08 | $50.22 | 176400 |
| 2023-02-10 | 48.86 | $49.90 | 237100 |
| 2023-02-09 | 48.65 | $49.94 | 211700 |
| 2023-02-08 | 48.43 | $50.48 | 131811 |
| 2023-02-07 | 48.13 | $50.76 | 191425 |
| 2023-02-06 | 47.79 | $50.46 | 160400 |
| 2023-02-03 | 47.46 | $50.97 | 369800 |
| 2023-02-02 | 47.05 | $50.40 | 310600 |
| 2023-02-01 | 46.68 | $49.69 | 253900 |
| 2023-01-31 | 46.37 | $49.47 | 489400 |
| 2023-01-30 | 46.06 | $46.16 | 120019 |
| 2023-01-27 | 46.07 | $45.86 | 119215 |
| 2023-01-26 | 46.11 | $45.08 | 116813 |
| 2023-01-25 | 46.23 | $45.61 | 73800 |
| 2023-01-24 | 46.30 | $45.88 | 87808 |
| 2023-01-23 | 46.35 | $46.13 | 64700 |
| 2023-01-20 | 46.37 | $46.36 | 130917 |
| 2023-01-19 | 46.37 | $45.35 | 87328 |
| 2023-01-18 | 46.45 | $45.46 | 86744 |
| 2023-01-17 | 46.52 | $46.63 | 61700 |
| 2023-01-13 | 46.47 | $47.11 | 101021 |
| 2023-01-12 | 46.36 | $47.07 | 111800 |
| 2023-01-11 | 46.26 | $46.55 | 91156 |
| 2023-01-10 | 46.21 | $46.68 | 120000 |
| 2023-01-09 | 46.14 | $46.11 | 93819 |
| 2023-01-06 | 46.14 | $46.84 | 188420 |
| 2023-01-05 | 46.06 | $46.06 | 129900 |
| 2023-01-04 | 46.07 | $46.54 | 238947 |
| 2023-01-03 | 46.03 | $46.61 | 128819 |
| 2022-12-30 | 46.00 | $46.62 | 90890 |
| 2022-12-29 | 45.98 | $47.02 | 167818 |
| 2022-12-28 | 45.93 | $45.82 | 108228 |
| 2022-12-27 | 46.00 | $46.29 | 94426 |
| 2022-12-23 | 46.04 | $46.30 | 88000 |
| 2022-12-22 | 46.09 | $46.03 | 209000 |
| 2022-12-21 | 46.18 | $45.72 | 151145 |
| 2022-12-20 | 46.33 | $44.70 | 141114 |
| 2022-12-19 | 46.59 | $44.84 | 294800 |
| 2022-12-16 | 46.86 | $44.60 | 416048 |
| 2022-12-15 | 47.18 | $44.16 | 134500 |
| 2022-12-14 | 47.57 | $45.39 | 105000 |
| 2022-12-13 | 47.86 | $46.12 | 232800 |
| 2022-12-12 | 48.11 | $47.81 | 197000 |
| 2022-12-09 | 48.20 | $46.80 | 123236 |
| 2022-12-08 | 48.41 | $46.81 | 91535 |
| 2022-12-07 | 48.63 | $47.01 | 108211 |
| 2022-12-06 | 48.84 | $47.30 | 110800 |
| 2022-12-05 | 49.04 | $47.32 | 115629 |
| 2022-12-02 | 49.25 | $48.87 | 89300 |
| 2022-12-01 | 49.32 | $48.79 | 103939 |
| 2022-11-30 | 49.39 | $48.79 | 147800 |
| 2022-11-29 | 49.47 | $48.27 | 69436 |
| 2022-11-28 | 49.61 | $48.05 | 93600 |
| 2022-11-25 | 49.77 | $49.37 | 85300 |
| 2022-11-23 | 49.80 | $49.34 | 130200 |
| 2022-11-22 | 49.82 | $49.89 | 82100 |
| 2022-11-21 | 49.78 | $49.90 | 73600 |
| 2022-11-18 | 49.73 | $49.62 | 126520 |
| 2022-11-17 | 49.69 | $49.25 | 88900 |
| 2022-11-16 | 49.68 | $49.78 | 122906 |
| 2022-11-15 | 49.59 | $50.60 | 141000 |
| 2022-11-14 | 49.41 | $49.91 | 150803 |
| 2022-11-11 | 49.28 | $49.72 | 110745 |
| 2022-11-10 | 49.15 | $51.00 | 168900 |
| 2022-11-09 | 48.86 | $49.68 | 94708 |
| 2022-11-08 | 48.68 | $49.91 | 99610 |
| 2022-11-07 | 48.44 | $50.01 | 150448 |
| 2022-11-04 | 48.15 | $49.96 | 105600 |
| 2022-11-03 | 47.84 | $48.94 | 80646 |
| 2022-11-02 | 47.59 | $49.25 | 124200 |
| 2022-11-01 | 47.30 | $50.33 | 221429 |
| 2022-10-31 | 46.88 | $49.32 | 128042 |
| 2022-10-28 | 46.53 | $49.20 | 141400 |
| 2022-10-27 | 46.16 | $47.95 | 95808 |
| 2022-10-26 | 45.90 | $47.72 | 82949 |
| 2022-10-25 | 45.63 | $47.54 | 136444 |
| 2022-10-24 | 45.37 | $47.27 | 97200 |
| 2022-10-21 | 45.12 | $47.25 | 168503 |
| 2022-10-20 | 44.85 | $46.19 | 106400 |
| 2022-10-19 | 44.68 | $46.60 | 116013 |
| 2022-10-18 | 44.46 | $46.48 | 106816 |
| 2022-10-17 | 44.25 | $46.24 | 111500 |
| 2022-10-14 | 44.07 | $45.06 | 122617 |
| 2022-10-13 | 43.99 | $45.84 | 180436 |
| 2022-10-12 | 43.83 | $43.39 | 80000 |
| 2022-10-11 | 43.90 | $43.10 | 129300 |
| 2022-10-10 | 44.01 | $42.82 | 218900 |
| 2022-10-07 | 44.15 | $42.23 | 156501 |
| 2022-10-06 | 44.36 | $43.67 | 161725 |
| 2022-10-05 | 44.44 | $45.04 | 86744 |
| 2022-10-04 | 44.38 | $45.42 | 146004 |
| 2022-10-03 | 44.27 | $44.01 | 114514 |
| 2022-09-30 | 44.31 | $43.36 | 99938 |
| 2022-09-29 | 44.41 | $43.81 | 114629 |
| 2022-09-28 | 44.47 | $44.08 | 92522 |
| 2022-09-27 | 44.51 | $43.48 | 100800 |
| 2022-09-26 | 44.61 | $44.31 | 115630 |
| 2022-09-23 | 44.64 | $44.25 | 111100 |
| 2022-09-22 | 44.69 | $44.49 | 72900 |
| 2022-09-21 | 44.72 | $45.42 | 73227 |
| 2022-09-20 | 44.66 | $45.74 | 74939 |
| 2022-09-19 | 44.57 | $45.57 | 60700 |
| 2022-09-16 | 44.51 | $44.56 | 362921 |
| 2022-09-15 | 44.56 | $44.37 | 97600 |
| 2022-09-14 | 44.65 | $43.99 | 87500 |
| 2022-09-13 | 44.79 | $43.59 | 105637 |
| 2022-09-12 | 44.99 | $45.26 | 117900 |
| 2022-09-09 | 45.04 | $44.53 | 59300 |
| 2022-09-08 | 45.17 | $44.18 | 67508 |
| 2022-09-07 | 45.34 | $43.91 | 92900 |
| 2022-09-06 | 45.54 | $43.39 | 123900 |
| 2022-09-02 | 45.80 | $44.41 | 60200 |
| 2022-09-01 | 45.97 | $44.76 | 84100 |
| 2022-08-31 | 46.10 | $44.67 | 84605 |
| 2022-08-30 | 46.25 | $45.33 | 107100 |
| 2022-08-29 | 46.33 | $44.80 | 56600 |
| 2022-08-26 | 46.46 | $45.50 | 78400 |
| 2022-08-25 | 46.52 | $46.45 | 83422 |
| 2022-08-24 | 46.48 | $45.21 | 62920 |
| 2022-08-23 | 46.56 | $45.79 | 58500 |
| 2022-08-22 | 46.57 | $46.48 | 64500 |
| 2022-08-19 | 46.51 | $47.39 | 72547 |
| 2022-08-18 | 46.33 | $48.00 | 78800 |
| 2022-08-17 | 46.08 | $47.84 | 71700 |
| 2022-08-16 | 45.81 | $48.24 | 98100 |
| 2022-08-15 | 45.47 | $47.72 | 94318 |
| 2022-08-12 | 45.15 | $47.18 | 93300 |
| 2022-08-11 | 44.85 | $46.05 | 69131 |
| 2022-08-10 | 44.63 | $46.03 | 150100 |
| 2022-08-09 | 44.39 | $45.45 | 61233 |
| 2022-08-08 | 44.18 | $45.21 | 130700 |
| 2022-08-05 | 43.98 | $45.20 | 82816 |
| 2022-08-04 | 43.77 | $44.87 | 107005 |
| 2022-08-03 | 43.57 | $45.01 | 142500 |
| 2022-08-02 | 43.34 | $44.71 | 92200 |
| 2022-08-01 | 43.13 | $45.08 | 126000 |
| 2022-07-29 | 42.87 | $44.90 | 93342 |
| 2022-07-28 | 42.62 | $44.59 | 127400 |
| 2022-07-27 | 42.37 | $44.69 | 144810 |
| 2022-07-26 | 42.11 | $44.75 | 180212 |
| 2022-07-25 | 41.83 | $43.11 | 82600 |
| 2022-07-22 | 41.70 | $42.37 | 71449 |
| 2022-07-21 | 41.64 | $42.66 | 85615 |
| 2022-07-20 | 41.55 | $42.49 | 77300 |
| 2022-07-19 | 41.47 | $42.12 | 125300 |
| 2022-07-18 | 41.43 | $40.87 | 91600 |
| 2022-07-15 | 41.50 | $40.87 | 124200 |
| 2022-07-14 | 41.59 | $39.84 | 88435 |
| 2022-07-13 | 41.78 | $40.73 | 57936 |
| 2022-07-12 | 41.89 | $41.47 | 65048 |
| 2022-07-11 | 41.94 | $41.64 | 99518 |
| 2022-07-08 | 41.97 | $41.80 | 123700 |
| 2022-07-07 | 42.00 | $42.22 | 95100 |
| 2022-07-06 | 42.00 | $41.75 | 58404 |
| 2022-07-05 | 42.07 | $42.09 | 64900 |
| 2022-07-01 | 42.11 | $42.40 | 93034 |
| 2022-06-30 | 42.13 | $41.54 | 74840 |
| 2022-06-29 | 42.24 | $41.69 | 73418 |
| 2022-06-28 | 42.35 | $41.93 | 90349 |
| 2022-06-27 | 42.45 | $42.47 | 73600 |
| 2022-06-24 | 42.50 | $42.27 | 209700 |
| 2022-06-23 | 42.57 | $41.50 | 168500 |
| 2022-06-22 | 42.72 | $42.21 | 107424 |
| 2022-06-21 | 42.81 | $42.33 | 167642 |
| 2022-06-17 | 42.88 | $41.65 | 291600 |
| 2022-06-16 | 43.01 | $41.22 | 125600 |
| 2022-06-15 | 43.18 | $42.31 | 147708 |
| 2022-06-14 | 43.25 | $42.01 | 113100 |
| 2022-06-13 | 43.34 | $41.48 | 103200 |
| 2022-06-10 | 43.49 | $41.97 | 101700 |
| 2022-06-09 | 43.59 | $43.33 | 144729 |
| 2022-06-08 | 43.56 | $44.13 | 97620 |
| 2022-06-07 | 43.45 | $44.72 | 86600 |
| 2022-06-06 | 43.27 | $44.67 | 97632 |
| 2022-06-03 | 43.10 | $44.25 | 80526 |
| 2022-06-02 | 42.96 | $44.62 | 83249 |
| 2022-06-01 | 42.79 | $43.81 | 73732 |
| 2022-05-31 | 42.70 | $44.23 | 156600 |
| 2022-05-27 | 42.57 | $43.95 | 57946 |
| 2022-05-26 | 42.47 | $43.54 | 95400 |
| 2022-05-25 | 42.41 | $42.73 | 117403 |
| 2022-05-24 | 42.43 | $42.68 | 107200 |
| 2022-05-23 | 42.48 | $42.31 | 107021 |
| 2022-05-20 | 42.58 | $41.25 | 95509 |
| 2022-05-19 | 42.81 | $41.13 | 149534 |
| 2022-05-18 | 43.08 | $41.61 | 107714 |
| 2022-05-17 | 43.35 | $42.48 | 194600 |
| 2022-05-16 | 43.55 | $41.48 | 137300 |
| 2022-05-13 | 43.88 | $41.72 | 127519 |
| 2022-05-12 | 44.21 | $42.05 | 102300 |
| 2022-05-11 | 44.52 | $42.47 | 96617 |
| 2022-05-10 | 44.82 | $43.10 | 122432 |
| 2022-05-09 | 45.06 | $43.80 | 133548 |
| 2022-05-06 | 45.25 | $43.56 | 90200 |
| 2022-05-05 | 45.46 | $43.84 | 104731 |
| 2022-05-04 | 45.67 | $45.07 | 105000 |
| 2022-05-03 | 45.77 | $44.14 | 105323 |
| 2022-05-02 | 45.97 | $44.05 | 150800 |
| 2022-04-29 | 46.20 | $43.77 | 103616 |
| 2022-04-28 | 46.47 | $45.10 | 108306 |
| 2022-04-27 | 46.63 | $44.63 | 123613 |
| 2022-04-26 | 46.86 | $45.23 | 145244 |
| 2022-04-25 | 47.05 | $46.88 | 103600 |
| 2022-04-22 | 47.10 | $47.33 | 135500 |
| 2022-04-21 | 47.11 | $48.08 | 112407 |
| 2022-04-20 | 47.06 | $48.69 | 79624 |
| 2022-04-19 | 46.95 | $48.26 | 122200 |
| 2022-04-18 | 46.89 | $46.59 | 128923 |
| 2022-04-14 | 47.00 | $46.12 | 91505 |
| 2022-04-13 | 47.18 | $46.62 | 92600 |
| 2022-04-12 | 47.33 | $45.85 | 72211 |
| 2022-04-11 | 47.57 | $45.75 | 92441 |
| 2022-04-08 | 47.85 | $45.40 | 111200 |
| 2022-04-07 | 48.18 | $45.53 | 132000 |
| 2022-04-06 | 48.52 | $46.71 | 89223 |
| 2022-04-05 | 48.76 | $47.08 | 82300 |
| 2022-04-04 | 48.97 | $47.51 | 73900 |
| 2022-04-01 | 49.14 | $47.81 | 183600 |
| 2022-03-31 | 49.29 | $47.83 | 168104 |
| 2022-03-30 | 49.45 | $47.86 | 153814 |
| 2022-03-29 | 49.60 | $49.71 | 110400 |
| 2022-03-28 | 49.57 | $49.28 | 73516 |
| 2022-03-25 | 49.59 | $49.68 | 73600 |
| 2022-03-24 | 49.56 | $48.96 | 66400 |
| 2022-03-23 | 49.61 | $48.35 | 144100 |
| 2022-03-22 | 49.71 | $49.98 | 114000 |
| 2022-03-21 | 49.66 | $49.77 | 127200 |
| 2022-03-18 | 49.63 | $50.33 | 518500 |
| 2022-03-17 | 49.55 | $49.76 | 90636 |
| 2022-03-16 | 49.53 | $50.47 | 141738 |
| 2022-03-15 | 49.45 | $50.38 | 110000 |
| 2022-03-14 | 49.37 | $50.57 | 117248 |
| 2022-03-11 | 49.28 | $50.30 | 150006 |
| 2022-03-10 | 49.22 | $49.87 | 157100 |
| 2022-03-09 | 49.21 | $49.40 | 255433 |
| 2022-03-08 | 49.25 | $47.76 | 173200 |
| 2022-03-07 | 49.46 | $48.21 | 307332 |
| 2022-03-04 | 49.64 | $48.64 | 107800 |
| 2022-03-03 | 49.79 | $49.67 | 109000 |
| 2022-03-02 | 49.83 | $49.27 | 91617 |
| 2022-03-01 | 49.91 | $47.48 | 144232 |
| 2022-02-28 | 50.19 | $49.62 | 120100 |
| 2022-02-25 | 50.27 | $49.83 | 85641 |
| 2022-02-24 | 50.34 | $48.25 | 169500 |
| 2022-02-23 | 50.57 | $49.40 | 87000 |
| 2022-02-22 | 50.72 | $49.98 | 96102 |
| 2022-02-18 | 50.82 | $50.41 | 80000 |
| 2022-02-17 | 50.88 | $50.05 | 79143 |
| 2022-02-16 | 50.98 | $51.56 | 123114 |
| 2022-02-15 | 50.94 | $51.31 | 115128 |
| 2022-02-14 | 50.93 | $50.38 | 86600 |
| 2022-02-11 | 51.03 | $50.86 | 178729 |
| 2022-02-10 | 51.09 | $51.22 | 239000 |
| 2022-02-09 | 51.13 | $51.39 | 163929 |
| 2022-02-08 | 51.16 | $52.03 | 132828 |
| 2022-02-07 | 51.13 | $50.21 | 73100 |
| 2022-02-04 | 51.30 | $50.28 | 108800 |
| 2022-02-03 | 51.47 | $49.48 | 119937 |
| 2022-02-02 | 51.73 | $49.65 | 299418 |
| 2022-02-01 | 51.98 | $49.38 | 299000 |
| 2022-01-31 | 52.26 | $52.03 | 175032 |
| 2022-01-28 | 52.29 | $51.67 | 129118 |
| 2022-01-27 | 52.35 | $51.34 | 129400 |
| 2022-01-26 | 52.44 | $52.24 | 180634 |
| 2022-01-25 | 52.43 | $52.52 | 106600 |
| 2022-01-24 | 52.39 | $52.39 | 170210 |
| 2022-01-21 | 52.36 | $51.13 | 141500 |
| 2022-01-20 | 52.44 | $50.90 | 74248 |
| 2022-01-19 | 52.53 | $52.28 | 72100 |
| 2022-01-18 | 52.48 | $53.39 | 90534 |
| 2022-01-14 | 52.30 | $53.89 | 115014 |
| 2022-01-13 | 52.05 | $53.18 | 72900 |
| 2022-01-12 | 51.86 | $52.73 | 87300 |
| 2022-01-11 | 51.70 | $53.12 | 87317 |
| 2022-01-10 | 51.47 | $53.49 | 104027 |
| 2022-01-07 | 51.19 | $53.50 | 132700 |
| 2022-01-06 | 50.88 | $53.30 | 121243 |
| 2022-01-05 | 50.57 | $51.68 | 83502 |
| 2022-01-04 | 50.40 | $51.74 | 75000 |
| 2022-01-03 | 50.22 | $51.24 | 118242 |
| 2021-12-31 | 50.07 | $50.61 | 40800 |
| 2021-12-30 | 49.98 | $50.77 | 112100 |
| 2021-12-29 | 49.86 | $51.13 | 69308 |
| 2021-12-28 | 49.69 | $50.99 | 59229 |
| 2021-12-27 | 49.51 | $50.80 | 47749 |
| 2021-12-23 | 49.35 | $50.42 | 116923 |
| 2021-12-22 | 49.23 | $50.10 | 117800 |
| 2021-12-21 | 49.15 | $49.58 | 101245 |
| 2021-12-20 | 49.12 | $48.39 | 244949 |
| 2021-12-17 | 49.22 | $49.51 | 371743 |
| 2021-12-16 | 49.22 | $50.31 | 162011 |
| 2021-12-15 | 49.14 | $49.82 | 189400 |
| 2021-12-14 | 49.12 | $49.14 | 227700 |
| 2021-12-13 | 49.17 | $48.42 | 100449 |
| 2021-12-10 | 49.31 | $48.78 | 171441 |
| 2021-12-09 | 49.43 | $48.18 | 99300 |
| 2021-12-08 | 49.63 | $49.12 | 83122 |
| 2021-12-07 | 49.76 | $49.80 | 229500 |
| 2021-12-06 | 49.83 | $49.94 | 191120 |
| 2021-12-03 | 49.91 | $48.30 | 663200 |
| 2021-12-02 | 50.15 | $49.37 | 88200 |
| 2021-12-01 | 50.31 | $47.64 | 281032 |
| 2021-11-30 | 50.64 | $47.50 | 155228 |
| 2021-11-29 | 51.01 | $48.50 | 228944 |
| 2021-11-26 | 51.28 | $48.63 | 120904 |
| 2021-11-24 | 51.56 | $51.86 | 83200 |
| 2021-11-23 | 51.51 | $51.88 | 92300 |
| 2021-11-22 | 51.46 | $51.15 | 387028 |
| 2021-11-19 | 51.49 | $50.69 | 290618 |
| 2021-11-18 | 51.57 | $50.91 | 133542 |
| 2021-11-17 | 51.62 | $50.80 | 259600 |
| 2021-11-16 | 51.69 | $51.03 | 194230 |
| 2021-11-15 | 51.73 | $51.90 | 135127 |
| 2021-11-12 | 51.68 | $51.41 | 81500 |
| 2021-11-11 | 51.66 | $52.50 | 72838 |
| 2021-11-10 | 51.54 | $52.56 | 61800 |
| 2021-11-09 | 51.40 | $52.48 | 74206 |
| 2021-11-08 | 51.25 | $52.67 | 54000 |
| 2021-11-05 | 51.07 | $52.44 | 94502 |
| 2021-11-04 | 50.91 | $51.18 | 73600 |
| 2021-11-03 | 50.85 | $52.12 | 97516 |
| 2021-11-02 | 50.70 | $50.69 | 108825 |
| 2021-11-01 | 50.68 | $51.36 | 204400 |
| 2021-10-29 | 50.59 | $50.12 | 99842 |
| 2021-10-28 | 50.61 | $49.98 | 75438 |
| 2021-10-27 | 50.63 | $49.37 | 133500 |
| 2021-10-26 | 50.72 | $52.84 | 275900 |
| 2021-10-25 | 50.44 | $51.95 | 103300 |
| 2021-10-22 | 50.25 | $51.38 | 105625 |
| 2021-10-21 | 50.08 | $50.82 | 100800 |
| 2021-10-20 | 49.96 | $51.09 | 120400 |
| 2021-10-19 | 49.78 | $50.00 | 69415 |
| 2021-10-18 | 49.69 | $50.19 | 97100 |
| 2021-10-15 | 49.56 | $50.26 | 128200 |
| 2021-10-14 | 49.40 | $50.41 | 91000 |
| 2021-10-13 | 49.21 | $49.84 | 76400 |
| 2021-10-12 | 49.06 | $49.92 | 69230 |
| 2021-10-11 | 48.88 | $50.01 | 102400 |
| 2021-10-08 | 48.68 | $50.35 | 138044 |
| 2021-10-07 | 48.43 | $50.10 | 164600 |
| 2021-10-06 | 48.19 | $49.45 | 70845 |
| 2021-10-05 | 47.99 | $49.93 | 118147 |
| 2021-10-04 | 47.74 | $49.77 | 117600 |
| 2021-10-01 | 47.49 | $49.33 | 202325 |
| 2021-09-30 | 47.27 | $48.08 | 88033 |
| 2021-09-29 | 47.16 | $48.68 | 129700 |
| 2021-09-28 | 46.99 | $48.23 | 104447 |
| 2021-09-27 | 46.86 | $49.38 | 202900 |
| 2021-09-24 | 46.60 | $47.45 | 104518 |
| 2021-09-23 | 46.53 | $47.49 | 81534 |
| 2021-09-22 | 46.46 | $46.19 | 104045 |
| 2021-09-21 | 46.51 | $45.39 | 101400 |
| 2021-09-20 | 46.65 | $45.64 | 104400 |
| 2021-09-17 | 46.77 | $46.54 | 594640 |
| 2021-09-16 | 46.80 | $46.62 | 103600 |
| 2021-09-15 | 46.83 | $46.86 | 117915 |
| 2021-09-14 | 46.83 | $46.12 | 162600 |
| 2021-09-13 | 46.91 | $46.80 | 114827 |
| 2021-09-10 | 46.92 | $46.20 | 127200 |
| 2021-09-09 | 47.00 | $46.46 | 101822 |
| 2021-09-08 | 47.06 | $46.76 | 112542 |
| 2021-09-07 | 47.10 | $47.45 | 159725 |
| 2021-09-03 | 47.07 | $46.88 | 62800 |
| 2021-09-02 | 47.09 | $47.02 | 105200 |
| 2021-09-01 | 47.09 | $47.12 | 78300 |
| 2021-08-31 | 47.08 | $47.03 | 89900 |
| 2021-08-30 | 47.06 | $46.94 | 71400 |
| 2021-08-27 | 47.05 | $47.99 | 89627 |
| 2021-08-26 | 46.92 | $46.46 | 102100 |
| 2021-08-25 | 46.94 | $47.50 | 80532 |
| 2021-08-24 | 46.85 | $47.27 | 135200 |
| 2021-08-23 | 46.77 | $47.30 | 54100 |
| 2021-08-20 | 46.68 | $46.96 | 92028 |
| 2021-08-19 | 46.61 | $46.03 | 86730 |
| 2021-08-18 | 46.62 | $46.24 | 82808 |
| 2021-08-17 | 46.60 | $46.82 | 98945 |
| 2021-08-16 | 46.51 | $47.13 | 67400 |
| 2021-08-13 | 46.37 | $47.28 | 66200 |
| 2021-08-12 | 46.21 | $47.94 | 67800 |
| 2021-08-11 | 45.98 | $48.29 | 82141 |
| 2021-08-10 | 45.71 | $47.38 | 56300 |
| 2021-08-09 | 45.51 | $46.68 | 55632 |
| 2021-08-06 | 45.37 | $47.23 | 106649 |
| 2021-08-05 | 45.18 | $45.68 | 69321 |
| 2021-08-04 | 45.14 | $44.89 | 64930 |
| 2021-08-03 | 45.17 | $45.57 | 103900 |
| 2021-08-02 | 45.14 | $44.97 | 104730 |
| 2021-07-30 | 45.17 | $45.62 | 100722 |
| 2021-07-29 | 45.15 | $45.95 | 88900 |
| 2021-07-28 | 45.10 | $45.97 | 118300 |
| 2021-07-27 | 45.06 | $45.18 | 94705 |
| 2021-07-26 | 45.11 | $44.98 | 136344 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
65.94
2025-01-31
Close Price
$64.67
Vol: 3.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.47
Average
44.25
Maximum
68.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-01-31 | 65.94 | $64.67 | 3.0M |
| 2025-01-30 | 66.12 | $66.10 | 341809 |
| 2025-01-29 | 66.02 | $67.34 | 497705 |
| 2025-01-28 | 65.63 | $66.95 | 125427 |
| 2025-01-27 | 65.26 | $66.43 | 455500 |
| 2025-01-24 | 64.94 | $66.60 | 569600 |
| 2025-01-23 | 64.52 | $66.30 | 247616 |
| 2025-01-22 | 64.10 | $66.23 | 168100 |
| 2025-01-21 | 63.63 | $66.48 | 171214 |
| 2025-01-17 | 63.02 | $65.78 | 139802 |
| 2025-01-16 | 62.47 | $64.59 | 313900 |
| 2025-01-15 | 62.09 | $65.65 | 207806 |
| 2025-01-14 | 61.42 | $64.19 | 266500 |
| 2025-01-13 | 60.96 | $62.30 | 244400 |
| 2025-01-10 | 60.82 | $60.42 | 463913 |
| 2025-01-08 | 61.08 | $60.28 | 150405 |
| 2025-01-07 | 61.41 | $60.21 | 204846 |
| 2025-01-06 | 61.81 | $61.18 | 300632 |
| 2025-01-03 | 62.09 | $61.96 | 159149 |
| 2025-01-02 | 62.25 | $60.87 | 221800 |
| 2024-12-31 | 62.67 | $61.31 | 141906 |
| 2024-12-30 | 63.08 | $61.36 | 141700 |
| 2024-12-27 | 63.54 | $61.74 | 204237 |
| 2024-12-26 | 64.00 | $63.00 | 67321 |
| 2024-12-24 | 64.28 | $62.99 | 74799 |
| 2024-12-23 | 64.60 | $62.09 | 159400 |
| 2024-12-20 | 65.16 | $62.31 | 617612 |
| 2024-12-19 | 65.77 | $61.35 | 223402 |
| 2024-12-18 | 66.68 | $61.39 | 284300 |
| 2024-12-17 | 67.73 | $65.24 | 239405 |
| 2024-12-16 | 68.12 | $66.84 | 166009 |
| 2024-12-13 | 68.24 | $66.12 | 215700 |
| 2024-12-12 | 68.51 | $66.20 | 254709 |
| 2024-12-11 | 68.80 | $67.97 | 376111 |
| 2024-12-10 | 68.76 | $67.63 | 136319 |
| 2024-12-09 | 68.77 | $67.06 | 180712 |
| 2024-12-06 | 68.88 | $67.82 | 127500 |
| 2024-12-05 | 68.85 | $67.32 | 243800 |
| 2024-12-04 | 68.89 | $69.06 | 199500 |
| 2024-12-03 | 68.57 | $68.09 | 137600 |
| 2024-12-02 | 68.38 | $67.32 | 167200 |
| 2024-11-29 | 68.31 | $67.57 | 88200 |
| 2024-11-27 | 68.17 | $67.72 | 142000 |
| 2024-11-26 | 67.95 | $67.96 | 117327 |
| 2024-11-25 | 67.63 | $68.95 | 204800 |
| 2024-11-22 | 67.03 | $67.53 | 170002 |
| 2024-11-21 | 66.62 | $66.30 | 118600 |
| 2024-11-20 | 66.39 | $64.80 | 225522 |
| 2024-11-19 | 66.42 | $65.23 | 112900 |
| 2024-11-18 | 66.36 | $65.32 | 129400 |
| 2024-11-15 | 66.24 | $65.58 | 93500 |
| 2024-11-14 | 66.04 | $66.07 | 168945 |
| 2024-11-13 | 65.68 | $66.42 | 310800 |
| 2024-11-12 | 65.18 | $67.50 | 736427 |
| 2024-11-11 | 64.35 | $68.87 | 226600 |
| 2024-11-08 | 63.08 | $66.40 | 208600 |
| 2024-11-07 | 62.11 | $66.16 | 274307 |
| 2024-11-06 | 61.03 | $68.41 | 618907 |
| 2024-11-05 | 59.29 | $60.13 | 288100 |
| 2024-11-04 | 59.01 | $58.41 | 354115 |
| 2024-11-01 | 59.04 | $58.67 | 346007 |
| 2024-10-31 | 59.02 | $59.50 | 192205 |
| 2024-10-30 | 58.82 | $60.32 | 259300 |
| 2024-10-29 | 58.40 | $57.79 | 155922 |
| 2024-10-28 | 58.45 | $58.09 | 292341 |
| 2024-10-25 | 58.43 | $56.29 | 388600 |
| 2024-10-24 | 58.79 | $57.36 | 174909 |
| 2024-10-23 | 58.97 | $57.80 | 112421 |
| 2024-10-22 | 59.09 | $57.96 | 76100 |
| 2024-10-21 | 59.18 | $57.83 | 284408 |
| 2024-10-18 | 59.30 | $59.31 | 176332 |
| 2024-10-17 | 59.13 | $60.67 | 112700 |
| 2024-10-16 | 58.63 | $60.35 | 159014 |
| 2024-10-15 | 58.12 | $59.84 | 291400 |
| 2024-10-14 | 57.62 | $59.32 | 92000 |
| 2024-10-11 | 57.14 | $59.18 | 172700 |
| 2024-10-10 | 56.61 | $57.04 | 104347 |
| 2024-10-09 | 56.45 | $56.79 | 91340 |
| 2024-10-08 | 56.30 | $56.02 | 183900 |
| 2024-10-07 | 56.29 | $56.17 | 153200 |
| 2024-10-04 | 56.25 | $55.88 | 274300 |
| 2024-10-03 | 56.25 | $54.91 | 126005 |
| 2024-10-02 | 56.46 | $54.69 | 115200 |
| 2024-10-01 | 56.74 | $54.47 | 205730 |
| 2024-09-30 | 57.11 | $56.70 | 163400 |
| 2024-09-27 | 57.06 | $56.00 | 151317 |
| 2024-09-26 | 57.14 | $55.88 | 115700 |
| 2024-09-25 | 57.26 | $55.56 | 217400 |
| 2024-09-24 | 57.45 | $56.39 | 185500 |
| 2024-09-23 | 57.48 | $57.46 | 179500 |
| 2024-09-20 | 57.29 | $57.41 | 840400 |
| 2024-09-19 | 57.07 | $58.97 | 218200 |
| 2024-09-18 | 56.47 | $56.94 | 222900 |
| 2024-09-17 | 56.20 | $56.63 | 127300 |
| 2024-09-16 | 55.94 | $56.66 | 182300 |
| 2024-09-13 | 55.63 | $56.59 | 193029 |
| 2024-09-12 | 55.27 | $54.85 | 128400 |
| 2024-09-11 | 55.21 | $54.08 | 254419 |
| 2024-09-10 | 55.30 | $54.59 | 199800 |
| 2024-09-09 | 55.28 | $54.46 | 243000 |
| 2024-09-06 | 55.28 | $53.48 | 144003 |
| 2024-09-05 | 55.48 | $54.45 | 85800 |
| 2024-09-04 | 55.50 | $54.75 | 158900 |
| 2024-09-03 | 55.45 | $55.79 | 254430 |
| 2024-08-30 | 55.15 | $55.76 | 162700 |
| 2024-08-29 | 54.81 | $55.34 | 118904 |
| 2024-08-28 | 54.49 | $55.26 | 82400 |
| 2024-08-27 | 54.13 | $55.00 | 153900 |
| 2024-08-26 | 53.75 | $54.97 | 349800 |
| 2024-08-23 | 53.30 | $55.89 | 264038 |
| 2024-08-22 | 52.59 | $52.67 | 117700 |
| 2024-08-21 | 52.43 | $52.79 | 85707 |
| 2024-08-20 | 52.21 | $52.21 | 233249 |
| 2024-08-19 | 52.07 | $53.09 | 122604 |
| 2024-08-16 | 51.72 | $52.29 | 107200 |
| 2024-08-15 | 51.47 | $51.70 | 139437 |
| 2024-08-14 | 51.30 | $50.17 | 104000 |
| 2024-08-13 | 51.42 | $50.86 | 158304 |
| 2024-08-12 | 51.41 | $50.09 | 220100 |
| 2024-08-09 | 51.55 | $50.02 | 245042 |
| 2024-08-08 | 51.72 | $50.69 | 207036 |
| 2024-08-07 | 51.76 | $48.83 | 334015 |
| 2024-08-06 | 52.20 | $49.08 | 314239 |
| 2024-08-05 | 52.65 | $48.32 | 266815 |
| 2024-08-02 | 53.31 | $49.91 | 315600 |
| 2024-08-01 | 53.73 | $52.19 | 291206 |
| 2024-07-31 | 53.73 | $54.52 | 742100 |
| 2024-07-30 | 53.21 | $53.30 | 237500 |
| 2024-07-29 | 52.85 | $52.73 | 306748 |
| 2024-07-26 | 52.54 | $53.78 | 170219 |
| 2024-07-25 | 51.94 | $53.13 | 257036 |
| 2024-07-24 | 51.36 | $51.79 | 172900 |
| 2024-07-23 | 50.95 | $52.46 | 430900 |
| 2024-07-22 | 50.32 | $51.80 | 243800 |
| 2024-07-19 | 49.72 | $50.83 | 372628 |
| 2024-07-18 | 49.21 | $50.72 | 368300 |
| 2024-07-17 | 48.63 | $51.92 | 547523 |
| 2024-07-16 | 47.69 | $52.10 | 389745 |
| 2024-07-15 | 46.55 | $49.62 | 414203 |
| 2024-07-12 | 45.75 | $48.17 | 233700 |
| 2024-07-11 | 45.11 | $47.60 | 379205 |
| 2024-07-10 | 44.48 | $46.07 | 327500 |
| 2024-07-09 | 44.08 | $44.68 | 126116 |
| 2024-07-08 | 43.89 | $43.52 | 179900 |
| 2024-07-05 | 43.92 | $43.37 | 120436 |
| 2024-07-03 | 43.99 | $43.89 | 89800 |
| 2024-07-02 | 43.95 | $44.53 | 289200 |
| 2024-07-01 | 43.77 | $43.88 | 137600 |
| 2024-06-28 | 43.69 | $44.45 | 587200 |
| 2024-06-27 | 43.48 | $43.80 | 109525 |
| 2024-06-26 | 43.36 | $43.19 | 159216 |
| 2024-06-25 | 43.36 | $43.04 | 161300 |
| 2024-06-24 | 43.38 | $43.92 | 163200 |
| 2024-06-21 | 43.22 | $42.38 | 392100 |
| 2024-06-20 | 43.36 | $42.89 | 179036 |
| 2024-06-18 | 43.41 | $42.83 | 316703 |
| 2024-06-17 | 43.48 | $42.93 | 158800 |
| 2024-06-14 | 43.53 | $42.54 | 164400 |
| 2024-06-13 | 43.67 | $42.85 | 340800 |
| 2024-06-12 | 43.77 | $43.31 | 233848 |
| 2024-06-11 | 43.78 | $42.39 | 248700 |
| 2024-06-10 | 43.98 | $42.69 | 244800 |
| 2024-06-07 | 44.14 | $43.07 | 206000 |
| 2024-06-06 | 44.25 | $42.93 | 176448 |
| 2024-06-05 | 44.39 | $43.15 | 149621 |
| 2024-06-04 | 44.50 | $42.77 | 236500 |
| 2024-06-03 | 44.71 | $43.34 | 178210 |
| 2024-05-31 | 44.81 | $43.96 | 307100 |
| 2024-05-30 | 44.79 | $43.07 | 251843 |
| 2024-05-29 | 44.95 | $41.99 | 348200 |
| 2024-05-28 | 45.35 | $42.80 | 549700 |
| 2024-05-24 | 45.63 | $43.76 | 315505 |
| 2024-05-23 | 45.73 | $43.49 | 249709 |
| 2024-05-22 | 45.90 | $44.47 | 280436 |
| 2024-05-21 | 45.87 | $45.21 | 467703 |
| 2024-05-20 | 45.66 | $45.22 | 484100 |
| 2024-05-17 | 45.40 | $45.44 | 595600 |
| 2024-05-16 | 45.03 | $44.58 | 345600 |
| 2024-05-15 | 44.76 | $45.41 | 666303 |
| 2024-05-14 | 44.26 | $44.27 | 818828 |
| 2024-05-13 | 43.90 | $44.25 | 670500 |
| 2024-05-10 | 43.47 | $43.95 | 919841 |
| 2024-05-09 | 43.02 | $43.43 | 356121 |
| 2024-05-08 | 42.58 | $44.05 | 531900 |
| 2024-05-07 | 41.93 | $43.59 | 393600 |
| 2024-05-06 | 41.25 | $43.63 | 583000 |
| 2024-05-03 | 40.44 | $43.94 | 768300 |
| 2024-05-02 | 39.42 | $43.26 | 1.1M |
| 2024-05-01 | 38.37 | $42.08 | 1.2M |
| 2024-04-30 | 37.39 | $42.11 | 1.5M |
| 2024-04-29 | 36.24 | $41.13 | 2.8M |
| 2024-04-26 | 35.10 | $35.72 | 193900 |
| 2024-04-25 | 34.92 | $35.48 | 180203 |
| 2024-04-24 | 34.75 | $36.02 | 226419 |
| 2024-04-23 | 34.44 | $35.92 | 251111 |
| 2024-04-22 | 34.11 | $35.07 | 170513 |
| 2024-04-19 | 33.89 | $34.80 | 232738 |
| 2024-04-18 | 33.70 | $33.48 | 200313 |
| 2024-04-17 | 33.76 | $33.01 | 244500 |
| 2024-04-16 | 33.93 | $33.30 | 257300 |
| 2024-04-15 | 34.06 | $34.31 | 368811 |
| 2024-04-12 | 34.00 | $33.84 | 255231 |
| 2024-04-11 | 34.03 | $34.21 | 280900 |
| 2024-04-10 | 33.99 | $33.90 | 415609 |
| 2024-04-09 | 34.00 | $34.67 | 140400 |
| 2024-04-08 | 33.85 | $34.41 | 125717 |
| 2024-04-05 | 33.74 | $33.90 | 171136 |
| 2024-04-04 | 33.71 | $33.99 | 206449 |
| 2024-04-03 | 33.67 | $33.42 | 125100 |
| 2024-04-02 | 33.73 | $33.37 | 184200 |
| 2024-04-01 | 33.82 | $34.01 | 199739 |
| 2024-03-28 | 33.79 | $35.15 | 241720 |
| 2024-03-27 | 33.51 | $34.78 | 152471 |
| 2024-03-26 | 33.27 | $33.41 | 207200 |
| 2024-03-25 | 33.28 | $33.51 | 184644 |
| 2024-03-22 | 33.27 | $33.02 | 218415 |
| 2024-03-21 | 33.36 | $34.00 | 264900 |
| 2024-03-20 | 33.27 | $33.99 | 223112 |
| 2024-03-19 | 33.16 | $32.67 | 157429 |
| 2024-03-18 | 33.32 | $33.00 | 278600 |
| 2024-03-15 | 33.44 | $32.97 | 2.1M |
| 2024-03-14 | 33.58 | $32.58 | 253002 |
| 2024-03-13 | 33.84 | $33.40 | 168537 |
| 2024-03-12 | 33.96 | $33.80 | 176343 |
| 2024-03-11 | 34.01 | $34.23 | 242919 |
| 2024-03-08 | 33.99 | $34.89 | 286236 |
| 2024-03-07 | 33.83 | $35.00 | 319501 |
| 2024-03-06 | 33.62 | $35.20 | 309500 |
| 2024-03-05 | 33.33 | $35.10 | 263700 |
| 2024-03-04 | 33.02 | $34.10 | 396000 |
| 2024-03-01 | 32.88 | $33.67 | 253300 |
| 2024-02-29 | 32.82 | $34.00 | 309500 |
| 2024-02-28 | 32.67 | $32.69 | 202141 |
| 2024-02-27 | 32.79 | $32.97 | 294300 |
| 2024-02-26 | 32.87 | $32.21 | 190500 |
| 2024-02-23 | 33.13 | $33.23 | 235000 |
| 2024-02-22 | 33.22 | $32.92 | 260800 |
| 2024-02-21 | 33.40 | $33.19 | 271700 |
| 2024-02-20 | 33.55 | $33.57 | 192500 |
| 2024-02-16 | 33.66 | $34.06 | 167029 |
| 2024-02-15 | 33.69 | $34.13 | 287208 |
| 2024-02-14 | 33.71 | $32.84 | 213100 |
| 2024-02-13 | 34.01 | $32.50 | 244600 |
| 2024-02-12 | 34.43 | $34.70 | 188726 |
| 2024-02-09 | 34.47 | $33.57 | 182302 |
| 2024-02-08 | 34.76 | $33.28 | 202500 |
| 2024-02-07 | 35.15 | $33.08 | 232500 |
| 2024-02-06 | 35.66 | $33.29 | 147700 |
| 2024-02-05 | 36.20 | $33.62 | 281100 |
| 2024-02-02 | 36.77 | $34.25 | 251100 |
| 2024-02-01 | 37.29 | $34.62 | 419133 |
| 2024-01-31 | 37.82 | $35.47 | 629400 |
| 2024-01-30 | 38.24 | $38.67 | 419315 |
| 2024-01-29 | 38.06 | $38.37 | 161300 |
| 2024-01-26 | 37.91 | $37.87 | 166600 |
| 2024-01-25 | 37.83 | $37.47 | 323121 |
| 2024-01-24 | 37.83 | $37.66 | 199400 |
| 2024-01-23 | 37.77 | $37.40 | 215244 |
| 2024-01-22 | 37.76 | $37.96 | 227800 |
| 2024-01-19 | 37.63 | $37.22 | 159300 |
| 2024-01-18 | 37.62 | $36.75 | 162814 |
| 2024-01-17 | 37.71 | $36.30 | 142008 |
| 2024-01-16 | 37.90 | $36.11 | 222200 |
| 2024-01-12 | 38.15 | $36.86 | 140000 |
| 2024-01-11 | 38.28 | $37.23 | 152600 |
| 2024-01-10 | 38.34 | $37.24 | 130149 |
| 2024-01-09 | 38.41 | $37.18 | 141700 |
| 2024-01-08 | 38.49 | $37.60 | 172443 |
| 2024-01-05 | 38.48 | $37.64 | 233900 |
| 2024-01-04 | 38.46 | $37.03 | 246440 |
| 2024-01-03 | 38.55 | $36.66 | 230400 |
| 2024-01-02 | 38.71 | $37.72 | 187503 |
| 2023-12-29 | 38.67 | $37.61 | 169800 |
| 2023-12-28 | 38.64 | $38.32 | 105427 |
| 2023-12-27 | 38.43 | $38.48 | 162303 |
| 2023-12-26 | 38.15 | $38.45 | 108800 |
| 2023-12-22 | 37.81 | $37.73 | 107300 |
| 2023-12-21 | 37.55 | $37.57 | 101806 |
| 2023-12-20 | 37.28 | $37.32 | 155400 |
| 2023-12-19 | 37.00 | $38.13 | 173400 |
| 2023-12-18 | 36.49 | $37.35 | 264805 |
| 2023-12-15 | 36.04 | $37.17 | 470200 |
| 2023-12-14 | 35.56 | $37.89 | 301800 |
| 2023-12-13 | 34.83 | $36.93 | 286900 |
| 2023-12-12 | 34.18 | $35.17 | 200100 |
| 2023-12-11 | 33.78 | $35.07 | 169439 |
| 2023-12-08 | 33.33 | $35.02 | 188814 |
| 2023-12-07 | 32.81 | $34.45 | 153600 |
| 2023-12-06 | 32.32 | $33.56 | 168614 |
| 2023-12-05 | 31.94 | $33.33 | 168118 |
| 2023-12-04 | 31.53 | $33.42 | 246600 |
| 2023-12-01 | 31.04 | $32.63 | 253842 |
| 2023-11-30 | 30.63 | $30.93 | 149408 |
| 2023-11-29 | 30.50 | $31.31 | 192436 |
| 2023-11-28 | 30.28 | $30.24 | 151700 |
| 2023-11-27 | 30.24 | $29.86 | 155434 |
| 2023-11-24 | 30.27 | $30.39 | 44729 |
| 2023-11-22 | 30.20 | $30.49 | 168905 |
| 2023-11-21 | 30.09 | $30.33 | 163000 |
| 2023-11-20 | 29.99 | $31.03 | 156716 |
| 2023-11-17 | 29.73 | $31.38 | 220300 |
| 2023-11-16 | 29.35 | $30.73 | 183000 |
| 2023-11-15 | 29.05 | $30.85 | 181900 |
| 2023-11-14 | 28.67 | $30.72 | 245548 |
| 2023-11-13 | 28.26 | $28.21 | 92900 |
| 2023-11-10 | 28.31 | $28.24 | 163400 |
| 2023-11-09 | 28.37 | $27.99 | 145200 |
| 2023-11-08 | 28.50 | $28.59 | 133200 |
| 2023-11-07 | 28.52 | $28.93 | 274500 |
| 2023-11-06 | 28.47 | $29.46 | 163632 |
| 2023-11-03 | 28.31 | $29.70 | 147000 |
| 2023-11-02 | 28.07 | $28.58 | 164100 |
| 2023-11-01 | 28.03 | $27.08 | 150916 |
| 2023-10-31 | 28.31 | $27.40 | 264812 |
| 2023-10-30 | 28.57 | $28.90 | 128418 |
| 2023-10-27 | 28.55 | $28.60 | 116028 |
| 2023-10-26 | 28.60 | $29.11 | 130000 |
| 2023-10-25 | 28.56 | $27.91 | 138932 |
| 2023-10-24 | 28.76 | $27.69 | 168201 |
| 2023-10-23 | 29.04 | $28.36 | 105839 |
| 2023-10-20 | 29.23 | $28.30 | 140019 |
| 2023-10-19 | 29.47 | $29.46 | 84700 |
| 2023-10-18 | 29.49 | $29.68 | 111100 |
| 2023-10-17 | 29.48 | $30.35 | 148822 |
| 2023-10-16 | 29.33 | $29.41 | 102700 |
| 2023-10-13 | 29.36 | $28.98 | 132600 |
| 2023-10-12 | 29.48 | $29.62 | 154200 |
| 2023-10-11 | 29.49 | $30.21 | 119135 |
| 2023-10-10 | 29.37 | $30.31 | 132500 |
| 2023-10-09 | 29.22 | $29.88 | 126500 |
| 2023-10-06 | 29.14 | $29.71 | 102400 |
| 2023-10-05 | 29.08 | $29.74 | 138300 |
| 2023-10-04 | 29.02 | $29.08 | 114500 |
| 2023-10-03 | 29.08 | $28.57 | 121500 |
| 2023-10-02 | 29.27 | $29.09 | 132700 |
| 2023-09-29 | 29.38 | $29.43 | 185324 |
| 2023-09-28 | 29.44 | $29.38 | 150600 |
| 2023-09-27 | 29.52 | $29.30 | 162200 |
| 2023-09-26 | 29.64 | $29.22 | 104202 |
| 2023-09-25 | 29.79 | $29.55 | 119400 |
| 2023-09-22 | 29.91 | $29.08 | 198500 |
| 2023-09-21 | 30.14 | $29.56 | 89009 |
| 2023-09-20 | 30.32 | $29.64 | 105135 |
| 2023-09-19 | 30.51 | $29.66 | 92928 |
| 2023-09-18 | 30.73 | $29.90 | 91713 |
| 2023-09-15 | 30.93 | $30.84 | 361300 |
| 2023-09-14 | 30.97 | $31.08 | 225901 |
| 2023-09-13 | 30.96 | $30.71 | 129500 |
| 2023-09-12 | 31.03 | $31.30 | 105000 |
| 2023-09-11 | 30.99 | $31.14 | 149700 |
| 2023-09-08 | 30.98 | $31.51 | 123500 |
| 2023-09-07 | 30.90 | $30.92 | 299200 |
| 2023-09-06 | 30.92 | $30.80 | 236400 |
| 2023-09-05 | 30.97 | $31.62 | 169800 |
| 2023-09-01 | 30.86 | $32.02 | 199113 |
| 2023-08-31 | 30.65 | $30.64 | 268140 |
| 2023-08-30 | 30.70 | $30.38 | 96085 |
| 2023-08-29 | 30.81 | $30.51 | 93600 |
| 2023-08-28 | 30.92 | $30.70 | 120500 |
| 2023-08-25 | 31.00 | $30.18 | 125332 |
| 2023-08-24 | 31.21 | $30.49 | 152733 |
| 2023-08-23 | 31.39 | $30.49 | 119500 |
| 2023-08-22 | 31.60 | $30.22 | 125700 |
| 2023-08-21 | 31.90 | $31.18 | 163800 |
| 2023-08-18 | 32.05 | $31.49 | 220650 |
| 2023-08-17 | 32.15 | $31.38 | 205041 |
| 2023-08-16 | 32.29 | $30.69 | 229300 |
| 2023-08-15 | 32.60 | $30.59 | 104300 |
| 2023-08-14 | 32.98 | $31.62 | 98500 |
| 2023-08-11 | 33.20 | $32.08 | 85513 |
| 2023-08-10 | 33.35 | $31.88 | 114900 |
| 2023-08-09 | 33.57 | $32.20 | 147600 |
| 2023-08-08 | 33.74 | $32.89 | 160200 |
| 2023-08-07 | 33.80 | $33.72 | 116142 |
| 2023-08-04 | 33.68 | $33.05 | 87500 |
| 2023-08-03 | 33.67 | $32.95 | 157709 |
| 2023-08-02 | 33.68 | $33.11 | 265200 |
| 2023-08-01 | 33.65 | $32.99 | 158706 |
| 2023-07-31 | 33.63 | $34.34 | 206038 |
| 2023-07-28 | 33.31 | $34.20 | 116228 |
| 2023-07-27 | 32.97 | $33.86 | 207234 |
| 2023-07-26 | 32.63 | $34.97 | 240227 |
| 2023-07-25 | 32.00 | $33.50 | 348900 |
| 2023-07-24 | 31.57 | $33.37 | 185500 |
| 2023-07-21 | 31.10 | $32.26 | 212830 |
| 2023-07-20 | 30.78 | $32.83 | 168526 |
| 2023-07-19 | 30.28 | $32.93 | 270400 |
| 2023-07-18 | 29.68 | $31.61 | 189240 |
| 2023-07-17 | 29.27 | $30.06 | 108800 |
| 2023-07-14 | 29.11 | $29.95 | 124124 |
| 2023-07-13 | 28.95 | $30.17 | 246900 |
| 2023-07-12 | 28.73 | $29.76 | 150000 |
| 2023-07-11 | 28.55 | $29.07 | 154500 |
| 2023-07-10 | 28.50 | $28.80 | 197415 |
| 2023-07-07 | 28.49 | $29.32 | 148400 |
| 2023-07-06 | 28.38 | $28.47 | 167503 |
| 2023-07-05 | 28.43 | $28.71 | 153420 |
| 2023-07-03 | 28.45 | $28.62 | 79700 |
| 2023-06-30 | 28.49 | $27.87 | 237857 |
| 2023-06-29 | 28.69 | $28.44 | 138300 |
| 2023-06-28 | 28.82 | $27.96 | 154700 |
| 2023-06-27 | 29.07 | $28.39 | 149300 |
| 2023-06-26 | 29.27 | $28.20 | 195308 |
| 2023-06-23 | 29.55 | $27.93 | 426100 |
| 2023-06-22 | 29.93 | $28.38 | 272001 |
| 2023-06-21 | 30.27 | $29.75 | 110214 |
| 2023-06-20 | 30.39 | $30.08 | 175735 |
| 2023-06-16 | 30.45 | $30.52 | 406500 |
| 2023-06-15 | 30.43 | $31.00 | 192006 |
| 2023-06-14 | 30.30 | $30.59 | 153600 |
| 2023-06-13 | 30.25 | $31.42 | 169925 |
| 2023-06-12 | 30.00 | $30.93 | 170697 |
| 2023-06-09 | 29.83 | $31.43 | 140623 |
| 2023-06-08 | 29.52 | $32.13 | 205515 |
| 2023-06-07 | 29.02 | $32.65 | 218200 |
| 2023-06-06 | 28.33 | $31.27 | 257000 |
| 2023-06-05 | 27.82 | $29.49 | 235400 |
| 2023-06-02 | 27.62 | $30.61 | 213400 |
| 2023-06-01 | 27.15 | $28.39 | 154900 |
| 2023-05-31 | 27.09 | $27.59 | 256200 |
| 2023-05-30 | 27.20 | $28.65 | 252513 |
| 2023-05-26 | 27.12 | $28.47 | 200417 |
| 2023-05-25 | 27.07 | $28.23 | 181835 |
| 2023-05-24 | 27.07 | $28.91 | 259200 |
| 2023-05-23 | 26.95 | $29.19 | 284200 |
| 2023-05-22 | 26.76 | $28.86 | 215200 |
| 2023-05-19 | 26.62 | $27.94 | 300200 |
| 2023-05-18 | 26.68 | $28.92 | 315535 |
| 2023-05-17 | 26.55 | $28.71 | 411307 |
| 2023-05-16 | 26.47 | $26.94 | 203600 |
| 2023-05-15 | 26.77 | $27.11 | 238242 |
| 2023-05-12 | 27.09 | $26.82 | 251105 |
| 2023-05-11 | 27.55 | $26.69 | 412500 |
| 2023-05-10 | 28.14 | $26.95 | 316500 |
| 2023-05-09 | 28.78 | $28.00 | 152813 |
| 2023-05-08 | 29.32 | $28.39 | 137947 |
| 2023-05-05 | 29.89 | $29.12 | 228628 |
| 2023-05-04 | 30.41 | $28.08 | 456443 |
| 2023-05-03 | 31.25 | $30.20 | 177516 |
| 2023-05-02 | 31.79 | $30.68 | 347639 |
| 2023-05-01 | 32.34 | $32.59 | 143930 |
| 2023-04-28 | 32.59 | $32.56 | 315100 |
| 2023-04-27 | 32.89 | $31.68 | 183100 |
| 2023-04-26 | 33.45 | $31.96 | 203300 |
| 2023-04-25 | 34.06 | $31.30 | 328919 |
| 2023-04-24 | 34.91 | $35.79 | 175341 |
| 2023-04-21 | 34.97 | $36.09 | 123100 |
| 2023-04-20 | 34.99 | $36.43 | 200612 |
| 2023-04-19 | 34.95 | $36.51 | 155132 |
| 2023-04-18 | 34.90 | $35.27 | 146231 |
| 2023-04-17 | 35.12 | $36.10 | 180900 |
| 2023-04-14 | 35.22 | $35.35 | 152448 |
| 2023-04-13 | 35.50 | $36.13 | 149821 |
| 2023-04-12 | 35.69 | $35.93 | 118016 |
| 2023-04-11 | 35.96 | $36.32 | 151800 |
| 2023-04-10 | 36.20 | $36.65 | 267333 |
| 2023-04-06 | 36.44 | $36.27 | 177900 |
| 2023-04-05 | 36.81 | $36.68 | 183238 |
| 2023-04-04 | 37.17 | $37.08 | 154500 |
| 2023-04-03 | 37.52 | $38.30 | 159125 |
| 2023-03-31 | 37.68 | $38.36 | 233447 |
| 2023-03-30 | 37.87 | $37.80 | 143900 |
| 2023-03-29 | 38.23 | $39.31 | 140600 |
| 2023-03-28 | 38.35 | $39.06 | 131700 |
| 2023-03-27 | 38.56 | $38.91 | 123200 |
| 2023-03-24 | 38.85 | $38.87 | 179300 |
| 2023-03-23 | 39.21 | $37.81 | 157400 |
| 2023-03-22 | 39.88 | $38.46 | 215800 |
| 2023-03-21 | 40.53 | $40.32 | 275430 |
| 2023-03-20 | 40.91 | $38.40 | 198418 |
| 2023-03-17 | 41.77 | $38.23 | 465100 |
| 2023-03-16 | 42.82 | $39.96 | 432100 |
| 2023-03-15 | 43.70 | $40.03 | 283022 |
| 2023-03-14 | 44.70 | $39.42 | 468100 |
| 2023-03-13 | 46.01 | $38.60 | 568394 |
| 2023-03-10 | 47.71 | $44.62 | 260100 |
| 2023-03-09 | 48.41 | $45.19 | 153333 |
| 2023-03-08 | 49.11 | $47.90 | 157205 |
| 2023-03-07 | 49.35 | $47.72 | 146700 |
| 2023-03-06 | 49.67 | $48.60 | 211027 |
| 2023-03-03 | 49.84 | $49.28 | 115400 |
| 2023-03-02 | 49.90 | $48.96 | 123400 |
| 2023-03-01 | 50.04 | $49.41 | 131400 |
| 2023-02-28 | 50.09 | $49.44 | 224244 |
| 2023-02-27 | 50.15 | $49.27 | 217500 |
| 2023-02-24 | 50.25 | $49.51 | 116008 |
| 2023-02-23 | 50.30 | $49.75 | 112200 |
| 2023-02-22 | 50.31 | $49.70 | 162824 |
| 2023-02-21 | 50.33 | $49.99 | 165700 |
| 2023-02-17 | 50.28 | $50.11 | 190441 |
| 2023-02-16 | 50.19 | $49.56 | 136237 |
| 2023-02-15 | 50.20 | $50.10 | 202500 |
| 2023-02-14 | 50.08 | $49.65 | 152805 |
| 2023-02-13 | 50.04 | $50.22 | 176400 |
| 2023-02-10 | 49.86 | $49.90 | 237100 |
| 2023-02-09 | 49.72 | $49.94 | 211700 |
| 2023-02-08 | 49.54 | $50.48 | 131811 |
| 2023-02-07 | 49.21 | $50.76 | 191425 |
| 2023-02-06 | 48.76 | $50.46 | 160400 |
| 2023-02-03 | 48.29 | $50.97 | 369800 |
| 2023-02-02 | 47.64 | $50.40 | 310600 |
| 2023-02-01 | 47.00 | $49.69 | 253900 |
| 2023-01-31 | 46.41 | $49.47 | 489400 |
| 2023-01-30 | 45.76 | $46.16 | 120019 |
| 2023-01-27 | 45.72 | $45.86 | 119215 |
| 2023-01-26 | 45.73 | $45.08 | 116813 |
| 2023-01-25 | 45.91 | $45.61 | 73800 |
| 2023-01-24 | 46.01 | $45.88 | 87808 |
| 2023-01-23 | 46.07 | $46.13 | 64700 |
| 2023-01-20 | 46.09 | $46.36 | 130917 |
| 2023-01-19 | 46.06 | $45.35 | 87328 |
| 2023-01-18 | 46.24 | $45.46 | 86744 |
| 2023-01-17 | 46.43 | $46.63 | 61700 |
| 2023-01-13 | 46.41 | $47.11 | 101021 |
| 2023-01-12 | 46.28 | $47.07 | 111800 |
| 2023-01-11 | 46.15 | $46.55 | 91156 |
| 2023-01-10 | 46.10 | $46.68 | 120000 |
| 2023-01-09 | 46.02 | $46.11 | 93819 |
| 2023-01-06 | 46.05 | $46.84 | 188420 |
| 2023-01-05 | 45.93 | $46.06 | 129900 |
| 2023-01-04 | 45.96 | $46.54 | 238947 |
| 2023-01-03 | 45.89 | $46.61 | 128819 |
| 2022-12-30 | 45.81 | $46.62 | 90890 |
| 2022-12-29 | 45.71 | $47.02 | 167818 |
| 2022-12-28 | 45.52 | $45.82 | 108228 |
| 2022-12-27 | 45.55 | $46.29 | 94426 |
| 2022-12-23 | 45.49 | $46.30 | 88000 |
| 2022-12-22 | 45.43 | $46.03 | 209000 |
| 2022-12-21 | 45.42 | $45.72 | 151145 |
| 2022-12-20 | 45.49 | $44.70 | 141114 |
| 2022-12-19 | 45.78 | $44.84 | 294800 |
| 2022-12-16 | 46.10 | $44.60 | 416048 |
| 2022-12-15 | 46.52 | $44.16 | 134500 |
| 2022-12-14 | 47.11 | $45.39 | 105000 |
| 2022-12-13 | 47.53 | $46.12 | 232800 |
| 2022-12-12 | 47.88 | $47.81 | 197000 |
| 2022-12-09 | 47.92 | $46.80 | 123236 |
| 2022-12-08 | 48.19 | $46.81 | 91535 |
| 2022-12-07 | 48.50 | $47.01 | 108211 |
| 2022-12-06 | 48.81 | $47.30 | 110800 |
| 2022-12-05 | 49.11 | $47.32 | 115629 |
| 2022-12-02 | 49.46 | $48.87 | 89300 |
| 2022-12-01 | 49.53 | $48.79 | 103939 |
| 2022-11-30 | 49.63 | $48.79 | 147800 |
| 2022-11-29 | 49.75 | $48.27 | 69436 |
| 2022-11-28 | 49.98 | $48.05 | 93600 |
| 2022-11-25 | 50.30 | $49.37 | 85300 |
| 2022-11-23 | 50.38 | $49.34 | 130200 |
| 2022-11-22 | 50.48 | $49.89 | 82100 |
| 2022-11-21 | 50.46 | $49.90 | 73600 |
| 2022-11-18 | 50.44 | $49.62 | 126520 |
| 2022-11-17 | 50.47 | $49.25 | 88900 |
| 2022-11-16 | 50.57 | $49.78 | 122906 |
| 2022-11-15 | 50.56 | $50.60 | 141000 |
| 2022-11-14 | 50.38 | $49.91 | 150803 |
| 2022-11-11 | 50.30 | $49.72 | 110745 |
| 2022-11-10 | 50.24 | $51.00 | 168900 |
| 2022-11-09 | 49.89 | $49.68 | 94708 |
| 2022-11-08 | 49.75 | $49.91 | 99610 |
| 2022-11-07 | 49.53 | $50.01 | 150448 |
| 2022-11-04 | 49.25 | $49.96 | 105600 |
| 2022-11-03 | 48.92 | $48.94 | 80646 |
| 2022-11-02 | 48.75 | $49.25 | 124200 |
| 2022-11-01 | 48.48 | $50.33 | 221429 |
| 2022-10-31 | 47.92 | $49.32 | 128042 |
| 2022-10-28 | 47.49 | $49.20 | 141400 |
| 2022-10-27 | 47.00 | $47.95 | 95808 |
| 2022-10-26 | 46.69 | $47.72 | 82949 |
| 2022-10-25 | 46.38 | $47.54 | 136444 |
| 2022-10-24 | 46.05 | $47.27 | 97200 |
| 2022-10-21 | 45.72 | $47.25 | 168503 |
| 2022-10-20 | 45.34 | $46.19 | 106400 |
| 2022-10-19 | 45.12 | $46.60 | 116013 |
| 2022-10-18 | 44.77 | $46.48 | 106816 |
| 2022-10-17 | 44.39 | $46.24 | 111500 |
| 2022-10-14 | 44.01 | $45.06 | 122617 |
| 2022-10-13 | 43.81 | $45.84 | 180436 |
| 2022-10-12 | 43.41 | $43.39 | 80000 |
| 2022-10-11 | 43.47 | $43.10 | 129300 |
| 2022-10-10 | 43.61 | $42.82 | 218900 |
| 2022-10-07 | 43.83 | $42.23 | 156501 |
| 2022-10-06 | 44.21 | $43.67 | 161725 |
| 2022-10-05 | 44.35 | $45.04 | 86744 |
| 2022-10-04 | 44.22 | $45.42 | 146004 |
| 2022-10-03 | 43.99 | $44.01 | 114514 |
| 2022-09-30 | 44.03 | $43.36 | 99938 |
| 2022-09-29 | 44.22 | $43.81 | 114629 |
| 2022-09-28 | 44.33 | $44.08 | 92522 |
| 2022-09-27 | 44.42 | $43.48 | 100800 |
| 2022-09-26 | 44.64 | $44.31 | 115630 |
| 2022-09-23 | 44.73 | $44.25 | 111100 |
| 2022-09-22 | 44.84 | $44.49 | 72900 |
| 2022-09-21 | 44.92 | $45.42 | 73227 |
| 2022-09-20 | 44.82 | $45.74 | 74939 |
| 2022-09-19 | 44.63 | $45.57 | 60700 |
| 2022-09-16 | 44.45 | $44.56 | 362921 |
| 2022-09-15 | 44.46 | $44.37 | 97600 |
| 2022-09-14 | 44.51 | $43.99 | 87500 |
| 2022-09-13 | 44.65 | $43.59 | 105637 |
| 2022-09-12 | 44.89 | $45.26 | 117900 |
| 2022-09-09 | 44.83 | $44.53 | 59300 |
| 2022-09-08 | 44.91 | $44.18 | 67508 |
| 2022-09-07 | 45.07 | $43.91 | 92900 |
| 2022-09-06 | 45.32 | $43.39 | 123900 |
| 2022-09-02 | 45.72 | $44.41 | 60200 |
| 2022-09-01 | 45.97 | $44.76 | 84100 |
| 2022-08-31 | 46.18 | $44.67 | 84605 |
| 2022-08-30 | 46.44 | $45.33 | 107100 |
| 2022-08-29 | 46.60 | $44.80 | 56600 |
| 2022-08-26 | 46.89 | $45.50 | 78400 |
| 2022-08-25 | 47.08 | $46.45 | 83422 |
| 2022-08-24 | 47.09 | $45.21 | 62920 |
| 2022-08-23 | 47.36 | $45.79 | 58500 |
| 2022-08-22 | 47.54 | $46.48 | 64500 |
| 2022-08-19 | 47.59 | $47.39 | 72547 |
| 2022-08-18 | 47.46 | $48.00 | 78800 |
| 2022-08-17 | 47.16 | $47.84 | 71700 |
| 2022-08-16 | 46.85 | $48.24 | 98100 |
| 2022-08-15 | 46.38 | $47.72 | 94318 |
| 2022-08-12 | 45.95 | $47.18 | 93300 |
| 2022-08-11 | 45.56 | $46.05 | 69131 |
| 2022-08-10 | 45.33 | $46.03 | 150100 |
| 2022-08-09 | 45.06 | $45.45 | 61233 |
| 2022-08-08 | 44.87 | $45.21 | 130700 |
| 2022-08-05 | 44.69 | $45.20 | 82816 |
| 2022-08-04 | 44.48 | $44.87 | 107005 |
| 2022-08-03 | 44.30 | $45.01 | 142500 |
| 2022-08-02 | 44.06 | $44.71 | 92200 |
| 2022-08-01 | 43.84 | $45.08 | 126000 |
| 2022-07-29 | 43.50 | $44.90 | 93342 |
| 2022-07-28 | 43.15 | $44.59 | 127400 |
| 2022-07-27 | 42.79 | $44.69 | 144810 |
| 2022-07-26 | 42.36 | $44.75 | 180212 |
| 2022-07-25 | 41.85 | $43.11 | 82600 |
| 2022-07-22 | 41.60 | $42.37 | 71449 |
| 2022-07-21 | 41.47 | $42.66 | 85615 |
| 2022-07-20 | 41.25 | $42.49 | 77300 |
| 2022-07-19 | 41.04 | $42.12 | 125300 |
| 2022-07-18 | 40.88 | $40.87 | 91600 |
| 2022-07-15 | 40.96 | $40.87 | 124200 |
| 2022-07-14 | 41.05 | $39.84 | 88435 |
| 2022-07-13 | 41.38 | $40.73 | 57936 |
| 2022-07-12 | 41.58 | $41.47 | 65048 |
| 2022-07-11 | 41.66 | $41.64 | 99518 |
| 2022-07-08 | 41.72 | $41.80 | 123700 |
| 2022-07-07 | 41.76 | $42.22 | 95100 |
| 2022-07-06 | 41.71 | $41.75 | 58404 |
| 2022-07-05 | 41.77 | $42.09 | 64900 |
| 2022-07-01 | 41.76 | $42.40 | 93034 |
| 2022-06-30 | 41.69 | $41.54 | 74840 |
| 2022-06-29 | 41.79 | $41.69 | 73418 |
| 2022-06-28 | 41.87 | $41.93 | 90349 |
| 2022-06-27 | 41.93 | $42.47 | 73600 |
| 2022-06-24 | 41.89 | $42.27 | 209700 |
| 2022-06-23 | 41.88 | $41.50 | 168500 |
| 2022-06-22 | 42.04 | $42.21 | 107424 |
| 2022-06-21 | 42.08 | $42.33 | 167642 |
| 2022-06-17 | 42.10 | $41.65 | 291600 |
| 2022-06-16 | 42.27 | $41.22 | 125600 |
| 2022-06-15 | 42.57 | $42.31 | 147708 |
| 2022-06-14 | 42.68 | $42.01 | 113100 |
| 2022-06-13 | 42.89 | $41.48 | 103200 |
| 2022-06-10 | 43.23 | $41.97 | 101700 |
| 2022-06-09 | 43.54 | $43.33 | 144729 |
| 2022-06-08 | 43.60 | $44.13 | 97620 |
| 2022-06-07 | 43.51 | $44.72 | 86600 |
| 2022-06-06 | 43.28 | $44.67 | 97632 |
| 2022-06-03 | 43.03 | $44.25 | 80526 |
| 2022-06-02 | 42.83 | $44.62 | 83249 |
| 2022-06-01 | 42.52 | $43.81 | 73732 |
| 2022-05-31 | 42.33 | $44.23 | 156600 |
| 2022-05-27 | 42.04 | $43.95 | 57946 |
| 2022-05-26 | 41.76 | $43.54 | 95400 |
| 2022-05-25 | 41.53 | $42.73 | 117403 |
| 2022-05-24 | 41.44 | $42.68 | 107200 |
| 2022-05-23 | 41.36 | $42.31 | 107021 |
| 2022-05-20 | 41.35 | $41.25 | 95509 |
| 2022-05-19 | 41.57 | $41.13 | 149534 |
| 2022-05-18 | 41.86 | $41.61 | 107714 |
| 2022-05-17 | 42.11 | $42.48 | 194600 |
| 2022-05-16 | 42.23 | $41.48 | 137300 |
| 2022-05-13 | 42.59 | $41.72 | 127519 |
| 2022-05-12 | 42.96 | $42.05 | 102300 |
| 2022-05-11 | 43.33 | $42.47 | 96617 |
| 2022-05-10 | 43.68 | $43.10 | 122432 |
| 2022-05-09 | 43.96 | $43.80 | 133548 |
| 2022-05-06 | 44.15 | $43.56 | 90200 |
| 2022-05-05 | 44.42 | $43.84 | 104731 |
| 2022-05-04 | 44.69 | $45.07 | 105000 |
| 2022-05-03 | 44.75 | $44.14 | 105323 |
| 2022-05-02 | 45.02 | $44.05 | 150800 |
| 2022-04-29 | 45.36 | $43.77 | 103616 |
| 2022-04-28 | 45.83 | $45.10 | 108306 |
| 2022-04-27 | 46.09 | $44.63 | 123613 |
| 2022-04-26 | 46.49 | $45.23 | 145244 |
| 2022-04-25 | 46.84 | $46.88 | 103600 |
| 2022-04-22 | 46.90 | $47.33 | 135500 |
| 2022-04-21 | 46.88 | $48.08 | 112407 |
| 2022-04-20 | 46.70 | $48.69 | 79624 |
| 2022-04-19 | 46.37 | $48.26 | 122200 |
| 2022-04-18 | 46.09 | $46.59 | 128923 |
| 2022-04-14 | 46.11 | $46.12 | 91505 |
| 2022-04-13 | 46.25 | $46.62 | 92600 |
| 2022-04-12 | 46.31 | $45.85 | 72211 |
| 2022-04-11 | 46.54 | $45.75 | 92441 |
| 2022-04-08 | 46.84 | $45.40 | 111200 |
| 2022-04-07 | 47.28 | $45.53 | 132000 |
| 2022-04-06 | 47.75 | $46.71 | 89223 |
| 2022-04-05 | 48.06 | $47.08 | 82300 |
| 2022-04-04 | 48.35 | $47.51 | 73900 |
| 2022-04-01 | 48.60 | $47.81 | 183600 |
| 2022-03-31 | 48.82 | $47.83 | 168104 |
| 2022-03-30 | 49.08 | $47.86 | 153814 |
| 2022-03-29 | 49.38 | $49.71 | 110400 |
| 2022-03-28 | 49.34 | $49.28 | 73516 |
| 2022-03-25 | 49.38 | $49.68 | 73600 |
| 2022-03-24 | 49.35 | $48.96 | 66400 |
| 2022-03-23 | 49.46 | $48.35 | 144100 |
| 2022-03-22 | 49.72 | $49.98 | 114000 |
| 2022-03-21 | 49.69 | $49.77 | 127200 |
| 2022-03-18 | 49.69 | $50.33 | 518500 |
| 2022-03-17 | 49.57 | $49.76 | 90636 |
| 2022-03-16 | 49.56 | $50.47 | 141738 |
| 2022-03-15 | 49.40 | $50.38 | 110000 |
| 2022-03-14 | 49.23 | $50.57 | 117248 |
| 2022-03-11 | 49.00 | $50.30 | 150006 |
| 2022-03-10 | 48.79 | $49.87 | 157100 |
| 2022-03-09 | 48.64 | $49.40 | 255433 |
| 2022-03-08 | 48.57 | $47.76 | 173200 |
| 2022-03-07 | 48.84 | $48.21 | 307332 |
| 2022-03-04 | 49.06 | $48.64 | 107800 |
| 2022-03-03 | 49.23 | $49.67 | 109000 |
| 2022-03-02 | 49.22 | $49.27 | 91617 |
| 2022-03-01 | 49.30 | $47.48 | 144232 |
| 2022-02-28 | 49.76 | $49.62 | 120100 |
| 2022-02-25 | 49.86 | $49.83 | 85641 |
| 2022-02-24 | 49.93 | $48.25 | 169500 |
| 2022-02-23 | 50.34 | $49.40 | 87000 |
| 2022-02-22 | 50.58 | $49.98 | 96102 |
| 2022-02-18 | 50.74 | $50.41 | 80000 |
| 2022-02-17 | 50.84 | $50.05 | 79143 |
| 2022-02-16 | 51.03 | $51.56 | 123114 |
| 2022-02-15 | 50.93 | $51.31 | 115128 |
| 2022-02-14 | 50.87 | $50.38 | 86600 |
| 2022-02-11 | 51.00 | $50.86 | 178729 |
| 2022-02-10 | 51.05 | $51.22 | 239000 |
| 2022-02-09 | 51.03 | $51.39 | 163929 |
| 2022-02-08 | 50.98 | $52.03 | 132828 |
| 2022-02-07 | 50.78 | $50.21 | 73100 |
| 2022-02-04 | 50.94 | $50.28 | 108800 |
| 2022-02-03 | 51.10 | $49.48 | 119937 |
| 2022-02-02 | 51.46 | $49.65 | 299418 |
| 2022-02-01 | 51.85 | $49.38 | 299000 |
| 2022-01-31 | 52.35 | $52.03 | 175032 |
| 2022-01-28 | 52.38 | $51.67 | 129118 |
| 2022-01-27 | 52.48 | $51.34 | 129400 |
| 2022-01-26 | 52.66 | $52.24 | 180634 |
| 2022-01-25 | 52.68 | $52.52 | 106600 |
| 2022-01-24 | 52.64 | $52.39 | 170210 |
| 2022-01-21 | 52.62 | $51.13 | 141500 |
| 2022-01-20 | 52.86 | $50.90 | 74248 |
| 2022-01-19 | 53.18 | $52.28 | 72100 |
| 2022-01-18 | 53.25 | $53.39 | 90534 |
| 2022-01-14 | 53.09 | $53.89 | 115014 |
| 2022-01-13 | 52.80 | $53.18 | 72900 |
| 2022-01-12 | 52.61 | $52.73 | 87300 |
| 2022-01-11 | 52.47 | $53.12 | 87317 |
| 2022-01-10 | 52.22 | $53.49 | 104027 |
| 2022-01-07 | 51.85 | $53.50 | 132700 |
| 2022-01-06 | 51.42 | $53.30 | 121243 |
| 2022-01-05 | 50.95 | $51.68 | 83502 |
| 2022-01-04 | 50.75 | $51.74 | 75000 |
| 2022-01-03 | 50.50 | $51.24 | 118242 |
| 2021-12-31 | 50.31 | $50.61 | 40800 |
| 2021-12-30 | 50.23 | $50.77 | 112100 |
| 2021-12-29 | 50.10 | $51.13 | 69308 |
| 2021-12-28 | 49.86 | $50.99 | 59229 |
| 2021-12-27 | 49.63 | $50.80 | 47749 |
| 2021-12-23 | 49.39 | $50.42 | 116923 |
| 2021-12-22 | 49.20 | $50.10 | 117800 |
| 2021-12-21 | 49.04 | $49.58 | 101245 |
| 2021-12-20 | 48.97 | $48.39 | 244949 |
| 2021-12-17 | 49.15 | $49.51 | 371743 |
| 2021-12-16 | 49.12 | $50.31 | 162011 |
| 2021-12-15 | 48.92 | $49.82 | 189400 |
| 2021-12-14 | 48.79 | $49.14 | 227700 |
| 2021-12-13 | 48.79 | $48.42 | 100449 |
| 2021-12-10 | 48.94 | $48.78 | 171441 |
| 2021-12-09 | 49.05 | $48.18 | 99300 |
| 2021-12-08 | 49.30 | $49.12 | 83122 |
| 2021-12-07 | 49.40 | $49.80 | 229500 |
| 2021-12-06 | 49.37 | $49.94 | 191120 |
| 2021-12-03 | 49.31 | $48.30 | 663200 |
| 2021-12-02 | 49.60 | $49.37 | 88200 |
| 2021-12-01 | 49.70 | $47.64 | 281032 |
| 2021-11-30 | 50.19 | $47.50 | 155228 |
| 2021-11-29 | 50.79 | $48.50 | 228944 |
| 2021-11-26 | 51.28 | $48.63 | 120904 |
| 2021-11-24 | 51.81 | $51.86 | 83200 |
| 2021-11-23 | 51.75 | $51.88 | 92300 |
| 2021-11-22 | 51.68 | $51.15 | 387028 |
| 2021-11-19 | 51.74 | $50.69 | 290618 |
| 2021-11-18 | 51.90 | $50.91 | 133542 |
| 2021-11-17 | 52.04 | $50.80 | 259600 |
| 2021-11-16 | 52.23 | $51.03 | 194230 |
| 2021-11-15 | 52.38 | $51.90 | 135127 |
| 2021-11-12 | 52.38 | $51.41 | 81500 |
| 2021-11-11 | 52.48 | $52.50 | 72838 |
| 2021-11-10 | 52.35 | $52.56 | 61800 |
| 2021-11-09 | 52.18 | $52.48 | 74206 |
| 2021-11-08 | 52.00 | $52.67 | 54000 |
| 2021-11-05 | 51.75 | $52.44 | 94502 |
| 2021-11-04 | 51.49 | $51.18 | 73600 |
| 2021-11-03 | 51.46 | $52.12 | 97516 |
| 2021-11-02 | 51.21 | $50.69 | 108825 |
| 2021-11-01 | 51.23 | $51.36 | 204400 |
| 2021-10-29 | 51.10 | $50.12 | 99842 |
| 2021-10-28 | 51.20 | $49.98 | 75438 |
| 2021-10-27 | 51.34 | $49.37 | 133500 |
| 2021-10-26 | 51.64 | $52.84 | 275900 |
| 2021-10-25 | 51.23 | $51.95 | 103300 |
| 2021-10-22 | 50.95 | $51.38 | 105625 |
| 2021-10-21 | 50.73 | $50.82 | 100800 |
| 2021-10-20 | 50.59 | $51.09 | 120400 |
| 2021-10-19 | 50.37 | $50.00 | 69415 |
| 2021-10-18 | 50.33 | $50.19 | 97100 |
| 2021-10-15 | 50.25 | $50.26 | 128200 |
| 2021-10-14 | 50.12 | $50.41 | 91000 |
| 2021-10-13 | 49.94 | $49.84 | 76400 |
| 2021-10-12 | 49.85 | $49.92 | 69230 |
| 2021-10-11 | 49.71 | $50.01 | 102400 |
| 2021-10-08 | 49.53 | $50.35 | 138044 |
| 2021-10-07 | 49.25 | $50.10 | 164600 |
| 2021-10-06 | 48.96 | $49.45 | 70845 |
| 2021-10-05 | 48.76 | $49.93 | 118147 |
| 2021-10-04 | 48.43 | $49.77 | 117600 |
| 2021-10-01 | 48.07 | $49.33 | 202325 |
| 2021-09-30 | 47.74 | $48.08 | 88033 |
| 2021-09-29 | 47.62 | $48.68 | 129700 |
| 2021-09-28 | 47.35 | $48.23 | 104447 |
| 2021-09-27 | 47.14 | $49.38 | 202900 |
| 2021-09-24 | 46.64 | $47.45 | 104518 |
| 2021-09-23 | 46.47 | $47.49 | 81534 |
| 2021-09-22 | 46.27 | $46.19 | 104045 |
| 2021-09-21 | 46.31 | $45.39 | 101400 |
| 2021-09-20 | 46.52 | $45.64 | 104400 |
| 2021-09-17 | 46.72 | $46.54 | 594640 |
| 2021-09-16 | 46.75 | $46.62 | 103600 |
| 2021-09-15 | 46.78 | $46.86 | 117915 |
| 2021-09-14 | 46.76 | $46.12 | 162600 |
| 2021-09-13 | 46.90 | $46.80 | 114827 |
| 2021-09-10 | 46.91 | $46.20 | 127200 |
| 2021-09-09 | 47.05 | $46.46 | 101822 |
| 2021-09-08 | 47.16 | $46.76 | 112542 |
| 2021-09-07 | 47.22 | $47.45 | 159725 |
| 2021-09-03 | 47.14 | $46.88 | 62800 |
| 2021-09-02 | 47.17 | $47.02 | 105200 |
| 2021-09-01 | 47.17 | $47.12 | 78300 |
| 2021-08-31 | 47.15 | $47.03 | 89900 |
| 2021-08-30 | 47.15 | $46.94 | 71400 |
| 2021-08-27 | 47.16 | $47.99 | 89627 |
| 2021-08-26 | 46.95 | $46.46 | 102100 |
| 2021-08-25 | 47.03 | $47.50 | 80532 |
| 2021-08-24 | 46.90 | $47.27 | 135200 |
| 2021-08-23 | 46.79 | $47.30 | 54100 |
| 2021-08-20 | 46.67 | $46.96 | 92028 |
| 2021-08-19 | 46.59 | $46.03 | 86730 |
| 2021-08-18 | 46.70 | $46.24 | 82808 |
| 2021-08-17 | 46.77 | $46.82 | 98945 |
| 2021-08-16 | 46.74 | $47.13 | 67400 |
| 2021-08-13 | 46.63 | $47.28 | 66200 |
| 2021-08-12 | 46.48 | $47.94 | 67800 |
| 2021-08-11 | 46.16 | $48.29 | 82141 |
| 2021-08-10 | 45.72 | $47.38 | 56300 |
| 2021-08-09 | 45.39 | $46.68 | 55632 |
| 2021-08-06 | 45.17 | $47.23 | 106649 |
| 2021-08-05 | 44.80 | $45.68 | 69321 |
| 2021-08-04 | 44.69 | $44.89 | 64930 |
| 2021-08-03 | 44.74 | $45.57 | 103900 |
| 2021-08-02 | 44.67 | $44.97 | 104730 |
| 2021-07-30 | 44.71 | $45.62 | 100722 |
| 2021-07-29 | 44.62 | $45.95 | 88900 |
| 2021-07-28 | 44.46 | $45.97 | 118300 |
| 2021-07-27 | 44.28 | $45.18 | 94705 |
| 2021-07-26 | 44.24 | $44.98 | 136344 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
66.60
2025-01-31
Close Price
$64.67
Vol: 3.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.03
Average
44.27
Maximum
69.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-01-31 | 66.60 | $64.67 | 3.0M |
| 2025-01-30 | 66.98 | $66.10 | 341809 |
| 2025-01-29 | 66.97 | $67.34 | 497705 |
| 2025-01-28 | 66.55 | $66.95 | 125427 |
| 2025-01-27 | 66.13 | $66.43 | 455500 |
| 2025-01-24 | 65.78 | $66.60 | 569600 |
| 2025-01-23 | 65.28 | $66.30 | 247616 |
| 2025-01-22 | 64.75 | $66.23 | 168100 |
| 2025-01-21 | 64.12 | $66.48 | 171214 |
| 2025-01-17 | 63.26 | $65.78 | 139802 |
| 2025-01-16 | 62.45 | $64.59 | 313900 |
| 2025-01-15 | 61.84 | $65.65 | 207806 |
| 2025-01-14 | 60.77 | $64.19 | 266500 |
| 2025-01-13 | 59.94 | $62.30 | 244400 |
| 2025-01-10 | 59.57 | $60.42 | 463913 |
| 2025-01-08 | 59.73 | $60.28 | 150405 |
| 2025-01-07 | 60.00 | $60.21 | 204846 |
| 2025-01-06 | 60.38 | $61.18 | 300632 |
| 2025-01-03 | 60.58 | $61.96 | 159149 |
| 2025-01-02 | 60.59 | $60.87 | 221800 |
| 2024-12-31 | 60.98 | $61.31 | 141906 |
| 2024-12-30 | 61.35 | $61.36 | 141700 |
| 2024-12-27 | 61.82 | $61.74 | 204237 |
| 2024-12-26 | 62.29 | $63.00 | 67321 |
| 2024-12-24 | 62.48 | $62.99 | 74799 |
| 2024-12-23 | 62.75 | $62.09 | 159400 |
| 2024-12-20 | 63.39 | $62.31 | 617612 |
| 2024-12-19 | 64.11 | $61.35 | 223402 |
| 2024-12-18 | 65.32 | $61.39 | 284300 |
| 2024-12-17 | 66.77 | $65.24 | 239405 |
| 2024-12-16 | 67.33 | $66.84 | 166009 |
| 2024-12-13 | 67.49 | $66.12 | 215700 |
| 2024-12-12 | 67.91 | $66.20 | 254709 |
| 2024-12-11 | 68.38 | $67.97 | 376111 |
| 2024-12-10 | 68.38 | $67.63 | 136319 |
| 2024-12-09 | 68.47 | $67.06 | 180712 |
| 2024-12-06 | 68.73 | $67.82 | 127500 |
| 2024-12-05 | 68.79 | $67.32 | 243800 |
| 2024-12-04 | 69.00 | $69.06 | 199500 |
| 2024-12-03 | 68.67 | $68.09 | 137600 |
| 2024-12-02 | 68.54 | $67.32 | 167200 |
| 2024-11-29 | 68.60 | $67.57 | 88200 |
| 2024-11-27 | 68.56 | $67.72 | 142000 |
| 2024-11-26 | 68.43 | $67.96 | 117327 |
| 2024-11-25 | 68.16 | $68.95 | 204800 |
| 2024-11-22 | 67.48 | $67.53 | 170002 |
| 2024-11-21 | 67.06 | $66.30 | 118600 |
| 2024-11-20 | 66.91 | $64.80 | 225522 |
| 2024-11-19 | 67.17 | $65.23 | 112900 |
| 2024-11-18 | 67.31 | $65.32 | 129400 |
| 2024-11-15 | 67.40 | $65.58 | 93500 |
| 2024-11-14 | 67.39 | $66.07 | 168945 |
| 2024-11-13 | 67.17 | $66.42 | 310800 |
| 2024-11-12 | 66.75 | $67.50 | 736427 |
| 2024-11-11 | 65.83 | $68.87 | 226600 |
| 2024-11-08 | 64.25 | $66.40 | 208600 |
| 2024-11-07 | 63.05 | $66.16 | 274307 |
| 2024-11-06 | 61.64 | $68.41 | 618907 |
| 2024-11-05 | 59.19 | $60.13 | 288100 |
| 2024-11-04 | 58.81 | $58.41 | 354115 |
| 2024-11-01 | 58.89 | $58.67 | 346007 |
| 2024-10-31 | 58.89 | $59.50 | 192205 |
| 2024-10-30 | 58.62 | $60.32 | 259300 |
| 2024-10-29 | 58.03 | $57.79 | 155922 |
| 2024-10-28 | 58.10 | $58.09 | 292341 |
| 2024-10-25 | 58.08 | $56.29 | 388600 |
| 2024-10-24 | 58.63 | $57.36 | 174909 |
| 2024-10-23 | 58.95 | $57.80 | 112421 |
| 2024-10-22 | 59.18 | $57.96 | 76100 |
| 2024-10-21 | 59.41 | $57.83 | 284408 |
| 2024-10-18 | 59.70 | $59.31 | 176332 |
| 2024-10-17 | 59.56 | $60.67 | 112700 |
| 2024-10-16 | 58.95 | $60.35 | 159014 |
| 2024-10-15 | 58.29 | $59.84 | 291400 |
| 2024-10-14 | 57.62 | $59.32 | 92000 |
| 2024-10-11 | 56.97 | $59.18 | 172700 |
| 2024-10-10 | 56.21 | $57.04 | 104347 |
| 2024-10-09 | 55.95 | $56.79 | 91340 |
| 2024-10-08 | 55.72 | $56.02 | 183900 |
| 2024-10-07 | 55.68 | $56.17 | 153200 |
| 2024-10-04 | 55.58 | $55.88 | 274300 |
| 2024-10-03 | 55.56 | $54.91 | 126005 |
| 2024-10-02 | 55.83 | $54.69 | 115200 |
| 2024-10-01 | 56.23 | $54.47 | 205730 |
| 2024-09-30 | 56.79 | $56.70 | 163400 |
| 2024-09-27 | 56.74 | $56.00 | 151317 |
| 2024-09-26 | 56.91 | $55.88 | 115700 |
| 2024-09-25 | 57.13 | $55.56 | 217400 |
| 2024-09-24 | 57.48 | $56.39 | 185500 |
| 2024-09-23 | 57.64 | $57.46 | 179500 |
| 2024-09-20 | 57.46 | $57.41 | 840400 |
| 2024-09-19 | 57.25 | $58.97 | 218200 |
| 2024-09-18 | 56.47 | $56.94 | 222900 |
| 2024-09-17 | 56.15 | $56.63 | 127300 |
| 2024-09-16 | 55.84 | $56.66 | 182300 |
| 2024-09-13 | 55.43 | $56.59 | 193029 |
| 2024-09-12 | 54.95 | $54.85 | 128400 |
| 2024-09-11 | 54.90 | $54.08 | 254419 |
| 2024-09-10 | 55.08 | $54.59 | 199800 |
| 2024-09-09 | 55.12 | $54.46 | 243000 |
| 2024-09-06 | 55.19 | $53.48 | 144003 |
| 2024-09-05 | 55.57 | $54.45 | 85800 |
| 2024-09-04 | 55.70 | $54.75 | 158900 |
| 2024-09-03 | 55.75 | $55.79 | 254430 |
| 2024-08-30 | 55.45 | $55.76 | 162700 |
| 2024-08-29 | 55.07 | $55.34 | 118904 |
| 2024-08-28 | 54.73 | $55.26 | 82400 |
| 2024-08-27 | 54.30 | $55.00 | 153900 |
| 2024-08-26 | 53.85 | $54.97 | 349800 |
| 2024-08-23 | 53.29 | $55.89 | 264038 |
| 2024-08-22 | 52.30 | $52.67 | 117700 |
| 2024-08-21 | 52.10 | $52.79 | 85707 |
| 2024-08-20 | 51.81 | $52.21 | 233249 |
| 2024-08-19 | 51.63 | $53.09 | 122604 |
| 2024-08-16 | 51.12 | $52.29 | 107200 |
| 2024-08-15 | 50.75 | $51.70 | 139437 |
| 2024-08-14 | 50.48 | $50.17 | 104000 |
| 2024-08-13 | 50.64 | $50.86 | 158304 |
| 2024-08-12 | 50.60 | $50.09 | 220100 |
| 2024-08-09 | 50.79 | $50.02 | 245042 |
| 2024-08-08 | 51.04 | $50.69 | 207036 |
| 2024-08-07 | 51.13 | $48.83 | 334015 |
| 2024-08-06 | 51.81 | $49.08 | 314239 |
| 2024-08-05 | 52.54 | $48.32 | 266815 |
| 2024-08-02 | 53.65 | $49.91 | 315600 |
| 2024-08-01 | 54.47 | $52.19 | 291206 |
| 2024-07-31 | 54.70 | $54.52 | 742100 |
| 2024-07-30 | 54.20 | $53.30 | 237500 |
| 2024-07-29 | 53.94 | $52.73 | 306748 |
| 2024-07-26 | 53.75 | $53.78 | 170219 |
| 2024-07-25 | 53.15 | $53.13 | 257036 |
| 2024-07-24 | 52.57 | $51.79 | 172900 |
| 2024-07-23 | 52.25 | $52.46 | 430900 |
| 2024-07-22 | 51.60 | $51.80 | 243800 |
| 2024-07-19 | 50.98 | $50.83 | 372628 |
| 2024-07-18 | 50.48 | $50.72 | 368300 |
| 2024-07-17 | 49.88 | $51.92 | 547523 |
| 2024-07-16 | 48.72 | $52.10 | 389745 |
| 2024-07-15 | 47.23 | $49.62 | 414203 |
| 2024-07-12 | 46.17 | $48.17 | 233700 |
| 2024-07-11 | 45.32 | $47.60 | 379205 |
| 2024-07-10 | 44.45 | $46.07 | 327500 |
| 2024-07-09 | 43.88 | $44.68 | 126116 |
| 2024-07-08 | 43.61 | $43.52 | 179900 |
| 2024-07-05 | 43.65 | $43.37 | 120436 |
| 2024-07-03 | 43.74 | $43.89 | 89800 |
| 2024-07-02 | 43.69 | $44.53 | 289200 |
| 2024-07-01 | 43.42 | $43.88 | 137600 |
| 2024-06-28 | 43.29 | $44.45 | 587200 |
| 2024-06-27 | 42.95 | $43.80 | 109525 |
| 2024-06-26 | 42.75 | $43.19 | 159216 |
| 2024-06-25 | 42.70 | $43.04 | 161300 |
| 2024-06-24 | 42.69 | $43.92 | 163200 |
| 2024-06-21 | 42.40 | $42.38 | 392100 |
| 2024-06-20 | 42.54 | $42.89 | 179036 |
| 2024-06-18 | 42.55 | $42.83 | 316703 |
| 2024-06-17 | 42.59 | $42.93 | 158800 |
| 2024-06-14 | 42.61 | $42.54 | 164400 |
| 2024-06-13 | 42.76 | $42.85 | 340800 |
| 2024-06-12 | 42.85 | $43.31 | 233848 |
| 2024-06-11 | 42.81 | $42.39 | 248700 |
| 2024-06-10 | 43.05 | $42.69 | 244800 |
| 2024-06-07 | 43.26 | $43.07 | 206000 |
| 2024-06-06 | 43.38 | $42.93 | 176448 |
| 2024-06-05 | 43.57 | $43.15 | 149621 |
| 2024-06-04 | 43.73 | $42.77 | 236500 |
| 2024-06-03 | 44.03 | $43.34 | 178210 |
| 2024-05-31 | 44.21 | $43.96 | 307100 |
| 2024-05-30 | 44.21 | $43.07 | 251843 |
| 2024-05-29 | 44.49 | $41.99 | 348200 |
| 2024-05-28 | 45.15 | $42.80 | 549700 |
| 2024-05-24 | 45.68 | $43.76 | 315505 |
| 2024-05-23 | 45.99 | $43.49 | 249709 |
| 2024-05-22 | 46.42 | $44.47 | 280436 |
| 2024-05-21 | 46.59 | $45.21 | 467703 |
| 2024-05-20 | 46.53 | $45.22 | 484100 |
| 2024-05-17 | 46.40 | $45.44 | 595600 |
| 2024-05-16 | 46.13 | $44.58 | 345600 |
| 2024-05-15 | 46.03 | $45.41 | 666303 |
| 2024-05-14 | 45.59 | $44.27 | 818828 |
| 2024-05-13 | 45.38 | $44.25 | 670500 |
| 2024-05-10 | 45.06 | $43.95 | 919841 |
| 2024-05-09 | 44.73 | $43.43 | 356121 |
| 2024-05-08 | 44.43 | $44.05 | 531900 |
| 2024-05-07 | 43.81 | $43.59 | 393600 |
| 2024-05-06 | 43.16 | $43.63 | 583000 |
| 2024-05-03 | 42.30 | $43.94 | 768300 |
| 2024-05-02 | 41.11 | $43.26 | 1.1M |
| 2024-05-01 | 39.83 | $42.08 | 1.2M |
| 2024-04-30 | 38.62 | $42.11 | 1.5M |
| 2024-04-29 | 37.09 | $41.13 | 2.8M |
| 2024-04-26 | 35.53 | $35.72 | 193900 |
| 2024-04-25 | 35.33 | $35.48 | 180203 |
| 2024-04-24 | 35.15 | $36.02 | 226419 |
| 2024-04-23 | 34.75 | $35.92 | 251111 |
| 2024-04-22 | 34.29 | $35.07 | 170513 |
| 2024-04-19 | 33.99 | $34.80 | 232738 |
| 2024-04-18 | 33.72 | $33.48 | 200313 |
| 2024-04-17 | 33.80 | $33.01 | 244500 |
| 2024-04-16 | 34.05 | $33.30 | 257300 |
| 2024-04-15 | 34.26 | $34.31 | 368811 |
| 2024-04-12 | 34.20 | $33.84 | 255231 |
| 2024-04-11 | 34.26 | $34.21 | 280900 |
| 2024-04-10 | 34.22 | $33.90 | 415609 |
| 2024-04-09 | 34.27 | $34.67 | 140400 |
| 2024-04-08 | 34.08 | $34.41 | 125717 |
| 2024-04-05 | 33.94 | $33.90 | 171136 |
| 2024-04-04 | 33.92 | $33.99 | 206449 |
| 2024-04-03 | 33.86 | $33.42 | 125100 |
| 2024-04-02 | 33.97 | $33.37 | 184200 |
| 2024-04-01 | 34.12 | $34.01 | 199739 |
| 2024-03-28 | 34.10 | $35.15 | 241720 |
| 2024-03-27 | 33.72 | $34.78 | 152471 |
| 2024-03-26 | 33.36 | $33.41 | 207200 |
| 2024-03-25 | 33.36 | $33.51 | 184644 |
| 2024-03-22 | 33.34 | $33.02 | 218415 |
| 2024-03-21 | 33.47 | $34.00 | 264900 |
| 2024-03-20 | 33.32 | $33.99 | 223112 |
| 2024-03-19 | 33.14 | $32.67 | 157429 |
| 2024-03-18 | 33.35 | $33.00 | 278600 |
| 2024-03-15 | 33.51 | $32.97 | 2.1M |
| 2024-03-14 | 33.71 | $32.58 | 253002 |
| 2024-03-13 | 34.08 | $33.40 | 168537 |
| 2024-03-12 | 34.27 | $33.80 | 176343 |
| 2024-03-11 | 34.38 | $34.23 | 242919 |
| 2024-03-08 | 34.37 | $34.89 | 286236 |
| 2024-03-07 | 34.15 | $35.00 | 319501 |
| 2024-03-06 | 33.85 | $35.20 | 309500 |
| 2024-03-05 | 33.42 | $35.10 | 263700 |
| 2024-03-04 | 32.94 | $34.10 | 396000 |
| 2024-03-01 | 32.67 | $33.67 | 253300 |
| 2024-02-29 | 32.50 | $34.00 | 309500 |
| 2024-02-28 | 32.20 | $32.69 | 202141 |
| 2024-02-27 | 32.26 | $32.97 | 294300 |
| 2024-02-26 | 32.27 | $32.21 | 190500 |
| 2024-02-23 | 32.54 | $33.23 | 235000 |
| 2024-02-22 | 32.55 | $32.92 | 260800 |
| 2024-02-21 | 32.69 | $33.19 | 271700 |
| 2024-02-20 | 32.80 | $33.57 | 192500 |
| 2024-02-16 | 32.82 | $34.06 | 167029 |
| 2024-02-15 | 32.72 | $34.13 | 287208 |
| 2024-02-14 | 32.59 | $32.84 | 213100 |
| 2024-02-13 | 32.86 | $32.50 | 244600 |
| 2024-02-12 | 33.33 | $34.70 | 188726 |
| 2024-02-09 | 33.22 | $33.57 | 182302 |
| 2024-02-08 | 33.47 | $33.28 | 202500 |
| 2024-02-07 | 33.89 | $33.08 | 232500 |
| 2024-02-06 | 34.48 | $33.29 | 147700 |
| 2024-02-05 | 35.15 | $33.62 | 281100 |
| 2024-02-02 | 35.87 | $34.25 | 251100 |
| 2024-02-01 | 36.57 | $34.62 | 419133 |
| 2024-01-31 | 37.30 | $35.47 | 629400 |
| 2024-01-30 | 37.92 | $38.67 | 419315 |
| 2024-01-29 | 37.66 | $38.37 | 161300 |
| 2024-01-26 | 37.43 | $37.87 | 166600 |
| 2024-01-25 | 37.31 | $37.47 | 323121 |
| 2024-01-24 | 37.28 | $37.66 | 199400 |
| 2024-01-23 | 37.19 | $37.40 | 215244 |
| 2024-01-22 | 37.16 | $37.96 | 227800 |
| 2024-01-19 | 36.94 | $37.22 | 159300 |
| 2024-01-18 | 36.90 | $36.75 | 162814 |
| 2024-01-17 | 37.00 | $36.30 | 142008 |
| 2024-01-16 | 37.27 | $36.11 | 222200 |
| 2024-01-12 | 37.64 | $36.86 | 140000 |
| 2024-01-11 | 37.86 | $37.23 | 152600 |
| 2024-01-10 | 37.99 | $37.24 | 130149 |
| 2024-01-09 | 38.13 | $37.18 | 141700 |
| 2024-01-08 | 38.31 | $37.60 | 172443 |
| 2024-01-05 | 38.38 | $37.64 | 233900 |
| 2024-01-04 | 38.43 | $37.03 | 246440 |
| 2024-01-03 | 38.67 | $36.66 | 230400 |
| 2024-01-02 | 39.04 | $37.72 | 187503 |
| 2023-12-29 | 39.14 | $37.61 | 169800 |
| 2023-12-28 | 39.27 | $38.32 | 105427 |
| 2023-12-27 | 39.16 | $38.48 | 162303 |
| 2023-12-26 | 38.95 | $38.45 | 108800 |
| 2023-12-22 | 38.67 | $37.73 | 107300 |
| 2023-12-21 | 38.51 | $37.57 | 101806 |
| 2023-12-20 | 38.33 | $37.32 | 155400 |
| 2023-12-19 | 38.16 | $38.13 | 173400 |
| 2023-12-18 | 37.65 | $37.35 | 264805 |
| 2023-12-15 | 37.24 | $37.17 | 470200 |
| 2023-12-14 | 36.76 | $37.89 | 301800 |
| 2023-12-13 | 35.91 | $36.93 | 286900 |
| 2023-12-12 | 35.15 | $35.17 | 200100 |
| 2023-12-11 | 34.75 | $35.07 | 169439 |
| 2023-12-08 | 34.27 | $35.02 | 188814 |
| 2023-12-07 | 33.67 | $34.45 | 153600 |
| 2023-12-06 | 33.10 | $33.56 | 168614 |
| 2023-12-05 | 32.67 | $33.33 | 168118 |
| 2023-12-04 | 32.19 | $33.42 | 246600 |
| 2023-12-01 | 31.57 | $32.63 | 253842 |
| 2023-11-30 | 31.05 | $30.93 | 149408 |
| 2023-11-29 | 30.94 | $31.31 | 192436 |
| 2023-11-28 | 30.67 | $30.24 | 151700 |
| 2023-11-27 | 30.68 | $29.86 | 155434 |
| 2023-11-24 | 30.80 | $30.39 | 44729 |
| 2023-11-22 | 30.77 | $30.49 | 168905 |
| 2023-11-21 | 30.69 | $30.33 | 163000 |
| 2023-11-20 | 30.63 | $31.03 | 156716 |
| 2023-11-17 | 30.32 | $31.38 | 220300 |
| 2023-11-16 | 29.83 | $30.73 | 183000 |
| 2023-11-15 | 29.44 | $30.85 | 181900 |
| 2023-11-14 | 28.91 | $30.72 | 245548 |
| 2023-11-13 | 28.31 | $28.21 | 92900 |
| 2023-11-10 | 28.37 | $28.24 | 163400 |
| 2023-11-09 | 28.45 | $27.99 | 145200 |
| 2023-11-08 | 28.62 | $28.59 | 133200 |
| 2023-11-07 | 28.64 | $28.93 | 274500 |
| 2023-11-06 | 28.57 | $29.46 | 163632 |
| 2023-11-03 | 28.31 | $29.70 | 147000 |
| 2023-11-02 | 27.92 | $28.58 | 164100 |
| 2023-11-01 | 27.82 | $27.08 | 150916 |
| 2023-10-31 | 28.17 | $27.40 | 264812 |
| 2023-10-30 | 28.51 | $28.90 | 128418 |
| 2023-10-27 | 28.46 | $28.60 | 116028 |
| 2023-10-26 | 28.49 | $29.11 | 130000 |
| 2023-10-25 | 28.38 | $27.91 | 138932 |
| 2023-10-24 | 28.63 | $27.69 | 168201 |
| 2023-10-23 | 29.01 | $28.36 | 105839 |
| 2023-10-20 | 29.27 | $28.30 | 140019 |
| 2023-10-19 | 29.61 | $29.46 | 84700 |
| 2023-10-18 | 29.65 | $29.68 | 111100 |
| 2023-10-17 | 29.64 | $30.35 | 148822 |
| 2023-10-16 | 29.42 | $29.41 | 102700 |
| 2023-10-13 | 29.44 | $28.98 | 132600 |
| 2023-10-12 | 29.61 | $29.62 | 154200 |
| 2023-10-11 | 29.62 | $30.21 | 119135 |
| 2023-10-10 | 29.44 | $30.31 | 132500 |
| 2023-10-09 | 29.20 | $29.88 | 126500 |
| 2023-10-06 | 29.04 | $29.71 | 102400 |
| 2023-10-05 | 28.92 | $29.74 | 138300 |
| 2023-10-04 | 28.76 | $29.08 | 114500 |
| 2023-10-03 | 28.79 | $28.57 | 121500 |
| 2023-10-02 | 29.00 | $29.09 | 132700 |
| 2023-09-29 | 29.11 | $29.43 | 185324 |
| 2023-09-28 | 29.13 | $29.38 | 150600 |
| 2023-09-27 | 29.19 | $29.30 | 162200 |
| 2023-09-26 | 29.29 | $29.22 | 104202 |
| 2023-09-25 | 29.46 | $29.55 | 119400 |
| 2023-09-22 | 29.56 | $29.08 | 198500 |
| 2023-09-21 | 29.85 | $29.56 | 89009 |
| 2023-09-20 | 30.06 | $29.64 | 105135 |
| 2023-09-19 | 30.29 | $29.66 | 92928 |
| 2023-09-18 | 30.57 | $29.90 | 91713 |
| 2023-09-15 | 30.85 | $30.84 | 361300 |
| 2023-09-14 | 30.88 | $31.08 | 225901 |
| 2023-09-13 | 30.86 | $30.71 | 129500 |
| 2023-09-12 | 30.95 | $31.30 | 105000 |
| 2023-09-11 | 30.87 | $31.14 | 149700 |
| 2023-09-08 | 30.83 | $31.51 | 123500 |
| 2023-09-07 | 30.67 | $30.92 | 299200 |
| 2023-09-06 | 30.67 | $30.80 | 236400 |
| 2023-09-05 | 30.71 | $31.62 | 169800 |
| 2023-09-01 | 30.50 | $32.02 | 199113 |
| 2023-08-31 | 30.13 | $30.64 | 268140 |
| 2023-08-30 | 30.12 | $30.38 | 96085 |
| 2023-08-29 | 30.21 | $30.51 | 93600 |
| 2023-08-28 | 30.28 | $30.70 | 120500 |
| 2023-08-25 | 30.33 | $30.18 | 125332 |
| 2023-08-24 | 30.55 | $30.49 | 152733 |
| 2023-08-23 | 30.74 | $30.49 | 119500 |
| 2023-08-22 | 30.97 | $30.22 | 125700 |
| 2023-08-21 | 31.35 | $31.18 | 163800 |
| 2023-08-18 | 31.52 | $31.49 | 220650 |
| 2023-08-17 | 31.62 | $31.38 | 205041 |
| 2023-08-16 | 31.79 | $30.69 | 229300 |
| 2023-08-15 | 32.22 | $30.59 | 104300 |
| 2023-08-14 | 32.77 | $31.62 | 98500 |
| 2023-08-11 | 33.11 | $32.08 | 85513 |
| 2023-08-10 | 33.37 | $31.88 | 114900 |
| 2023-08-09 | 33.74 | $32.20 | 147600 |
| 2023-08-08 | 34.08 | $32.89 | 160200 |
| 2023-08-07 | 34.25 | $33.72 | 116142 |
| 2023-08-04 | 34.19 | $33.05 | 87500 |
| 2023-08-03 | 34.31 | $32.95 | 157709 |
| 2023-08-02 | 34.46 | $33.11 | 265200 |
| 2023-08-01 | 34.57 | $32.99 | 158706 |
| 2023-07-31 | 34.71 | $34.34 | 206038 |
| 2023-07-28 | 34.44 | $34.20 | 116228 |
| 2023-07-27 | 34.11 | $33.86 | 207234 |
| 2023-07-26 | 33.81 | $34.97 | 240227 |
| 2023-07-25 | 33.05 | $33.50 | 348900 |
| 2023-07-24 | 32.58 | $33.37 | 185500 |
| 2023-07-21 | 32.02 | $32.26 | 212830 |
| 2023-07-20 | 31.67 | $32.83 | 168526 |
| 2023-07-19 | 31.06 | $32.93 | 270400 |
| 2023-07-18 | 30.26 | $31.61 | 189240 |
| 2023-07-17 | 29.70 | $30.06 | 108800 |
| 2023-07-14 | 29.51 | $29.95 | 124124 |
| 2023-07-13 | 29.31 | $30.17 | 246900 |
| 2023-07-12 | 28.99 | $29.76 | 150000 |
| 2023-07-11 | 28.73 | $29.07 | 154500 |
| 2023-07-10 | 28.64 | $28.80 | 197415 |
| 2023-07-07 | 28.62 | $29.32 | 148400 |
| 2023-07-06 | 28.43 | $28.47 | 167503 |
| 2023-07-05 | 28.48 | $28.71 | 153420 |
| 2023-07-03 | 28.47 | $28.62 | 79700 |
| 2023-06-30 | 28.50 | $27.87 | 237857 |
| 2023-06-29 | 28.77 | $28.44 | 138300 |
| 2023-06-28 | 28.93 | $27.96 | 154700 |
| 2023-06-27 | 29.28 | $28.39 | 149300 |
| 2023-06-26 | 29.58 | $28.20 | 195308 |
| 2023-06-23 | 30.00 | $27.93 | 426100 |
| 2023-06-22 | 30.59 | $28.38 | 272001 |
| 2023-06-21 | 31.17 | $29.75 | 110214 |
| 2023-06-20 | 31.44 | $30.08 | 175735 |
| 2023-06-16 | 31.64 | $30.52 | 406500 |
| 2023-06-15 | 31.74 | $31.00 | 192006 |
| 2023-06-14 | 31.70 | $30.59 | 153600 |
| 2023-06-13 | 31.75 | $31.42 | 169925 |
| 2023-06-12 | 31.55 | $30.93 | 170697 |
| 2023-06-09 | 31.44 | $31.43 | 140623 |
| 2023-06-08 | 31.13 | $32.13 | 205515 |
| 2023-06-07 | 30.52 | $32.65 | 218200 |
| 2023-06-06 | 29.60 | $31.27 | 257000 |
| 2023-06-05 | 28.92 | $29.49 | 235400 |
| 2023-06-02 | 28.66 | $30.61 | 213400 |
| 2023-06-01 | 27.99 | $28.39 | 154900 |
| 2023-05-31 | 27.89 | $27.59 | 256200 |
| 2023-05-30 | 28.03 | $28.65 | 252513 |
| 2023-05-26 | 27.88 | $28.47 | 200417 |
| 2023-05-25 | 27.77 | $28.23 | 181835 |
| 2023-05-24 | 27.73 | $28.91 | 259200 |
| 2023-05-23 | 27.48 | $29.19 | 284200 |
| 2023-05-22 | 27.11 | $28.86 | 215200 |
| 2023-05-19 | 26.79 | $27.94 | 300200 |
| 2023-05-18 | 26.72 | $28.92 | 315535 |
| 2023-05-17 | 26.36 | $28.71 | 411307 |
| 2023-05-16 | 26.03 | $26.94 | 203600 |
| 2023-05-15 | 26.24 | $27.11 | 238242 |
| 2023-05-12 | 26.47 | $26.82 | 251105 |
| 2023-05-11 | 26.90 | $26.69 | 412500 |
| 2023-05-10 | 27.50 | $26.95 | 316500 |
| 2023-05-09 | 28.20 | $28.00 | 152813 |
| 2023-05-08 | 28.76 | $28.39 | 137947 |
| 2023-05-05 | 29.37 | $29.12 | 228628 |
| 2023-05-04 | 29.91 | $28.08 | 456443 |
| 2023-05-03 | 30.94 | $30.20 | 177516 |
| 2023-05-02 | 31.57 | $30.68 | 347639 |
| 2023-05-01 | 32.21 | $32.59 | 143930 |
| 2023-04-28 | 32.42 | $32.56 | 315100 |
| 2023-04-27 | 32.71 | $31.68 | 183100 |
| 2023-04-26 | 33.38 | $31.96 | 203300 |
| 2023-04-25 | 34.13 | $31.30 | 328919 |
| 2023-04-24 | 35.28 | $35.79 | 175341 |
| 2023-04-21 | 35.29 | $36.09 | 123100 |
| 2023-04-20 | 35.22 | $36.43 | 200612 |
| 2023-04-19 | 35.05 | $36.51 | 155132 |
| 2023-04-18 | 34.85 | $35.27 | 146231 |
| 2023-04-17 | 35.03 | $36.10 | 180900 |
| 2023-04-14 | 35.01 | $35.35 | 152448 |
| 2023-04-13 | 35.26 | $36.13 | 149821 |
| 2023-04-12 | 35.35 | $35.93 | 118016 |
| 2023-04-11 | 35.56 | $36.32 | 151800 |
| 2023-04-10 | 35.73 | $36.65 | 267333 |
| 2023-04-06 | 35.87 | $36.27 | 177900 |
| 2023-04-05 | 36.20 | $36.68 | 183238 |
| 2023-04-04 | 36.51 | $37.08 | 154500 |
| 2023-04-03 | 36.79 | $38.30 | 159125 |
| 2023-03-31 | 36.80 | $38.36 | 233447 |
| 2023-03-30 | 36.83 | $37.80 | 143900 |
| 2023-03-29 | 37.09 | $39.31 | 140600 |
| 2023-03-28 | 36.97 | $39.06 | 131700 |
| 2023-03-27 | 36.96 | $38.91 | 123200 |
| 2023-03-24 | 37.04 | $38.87 | 179300 |
| 2023-03-23 | 37.21 | $37.81 | 157400 |
| 2023-03-22 | 37.82 | $38.46 | 215800 |
| 2023-03-21 | 38.40 | $40.32 | 275430 |
| 2023-03-20 | 38.58 | $38.40 | 198418 |
| 2023-03-17 | 39.46 | $38.23 | 465100 |
| 2023-03-16 | 40.64 | $39.96 | 432100 |
| 2023-03-15 | 41.58 | $40.03 | 283022 |
| 2023-03-14 | 42.76 | $39.42 | 468100 |
| 2023-03-13 | 44.41 | $38.60 | 568394 |
| 2023-03-10 | 46.72 | $44.62 | 260100 |
| 2023-03-09 | 47.65 | $45.19 | 153333 |
| 2023-03-08 | 48.61 | $47.90 | 157205 |
| 2023-03-07 | 48.92 | $47.72 | 146700 |
| 2023-03-06 | 49.36 | $48.60 | 211027 |
| 2023-03-03 | 49.62 | $49.28 | 115400 |
| 2023-03-02 | 49.72 | $48.96 | 123400 |
| 2023-03-01 | 49.93 | $49.41 | 131400 |
| 2023-02-28 | 50.04 | $49.44 | 224244 |
| 2023-02-27 | 50.16 | $49.27 | 217500 |
| 2023-02-24 | 50.35 | $49.51 | 116008 |
| 2023-02-23 | 50.49 | $49.75 | 112200 |
| 2023-02-22 | 50.58 | $49.70 | 162824 |
| 2023-02-21 | 50.69 | $49.99 | 165700 |
| 2023-02-17 | 50.71 | $50.11 | 190441 |
| 2023-02-16 | 50.69 | $49.56 | 136237 |
| 2023-02-15 | 50.82 | $50.10 | 202500 |
| 2023-02-14 | 50.78 | $49.65 | 152805 |
| 2023-02-13 | 50.85 | $50.22 | 176400 |
| 2023-02-10 | 50.74 | $49.90 | 237100 |
| 2023-02-09 | 50.69 | $49.94 | 211700 |
| 2023-02-08 | 50.59 | $50.48 | 131811 |
| 2023-02-07 | 50.27 | $50.76 | 191425 |
| 2023-02-06 | 49.76 | $50.46 | 160400 |
| 2023-02-03 | 49.22 | $50.97 | 369800 |
| 2023-02-02 | 48.39 | $50.40 | 310600 |
| 2023-02-01 | 47.54 | $49.69 | 253900 |
| 2023-01-31 | 46.72 | $49.47 | 489400 |
| 2023-01-30 | 45.79 | $46.16 | 120019 |
| 2023-01-27 | 45.70 | $45.86 | 119215 |
| 2023-01-26 | 45.70 | $45.08 | 116813 |
| 2023-01-25 | 45.94 | $45.61 | 73800 |
| 2023-01-24 | 46.07 | $45.88 | 87808 |
| 2023-01-23 | 46.15 | $46.13 | 64700 |
| 2023-01-20 | 46.17 | $46.36 | 130917 |
| 2023-01-19 | 46.13 | $45.35 | 87328 |
| 2023-01-18 | 46.39 | $45.46 | 86744 |
| 2023-01-17 | 46.68 | $46.63 | 61700 |
| 2023-01-13 | 46.67 | $47.11 | 101021 |
| 2023-01-12 | 46.49 | $47.07 | 111800 |
| 2023-01-11 | 46.30 | $46.55 | 91156 |
| 2023-01-10 | 46.22 | $46.68 | 120000 |
| 2023-01-09 | 46.09 | $46.11 | 93819 |
| 2023-01-06 | 46.12 | $46.84 | 188420 |
| 2023-01-05 | 45.92 | $46.06 | 129900 |
| 2023-01-04 | 45.94 | $46.54 | 238947 |
| 2023-01-03 | 45.81 | $46.61 | 128819 |
| 2022-12-30 | 45.64 | $46.62 | 90890 |
| 2022-12-29 | 45.44 | $47.02 | 167818 |
| 2022-12-28 | 45.08 | $45.82 | 108228 |
| 2022-12-27 | 45.03 | $46.29 | 94426 |
| 2022-12-23 | 44.85 | $46.30 | 88000 |
| 2022-12-22 | 44.63 | $46.03 | 209000 |
| 2022-12-21 | 44.48 | $45.72 | 151145 |
| 2022-12-20 | 44.41 | $44.70 | 141114 |
| 2022-12-19 | 44.67 | $44.84 | 294800 |
| 2022-12-16 | 44.97 | $44.60 | 416048 |
| 2022-12-15 | 45.43 | $44.16 | 134500 |
| 2022-12-14 | 46.15 | $45.39 | 105000 |
| 2022-12-13 | 46.66 | $46.12 | 232800 |
| 2022-12-12 | 47.06 | $47.81 | 197000 |
| 2022-12-09 | 47.03 | $46.80 | 123236 |
| 2022-12-08 | 47.32 | $46.81 | 91535 |
| 2022-12-07 | 47.68 | $47.01 | 108211 |
| 2022-12-06 | 48.06 | $47.30 | 110800 |
| 2022-12-05 | 48.45 | $47.32 | 115629 |
| 2022-12-02 | 48.91 | $48.87 | 89300 |
| 2022-12-01 | 48.99 | $48.79 | 103939 |
| 2022-11-30 | 49.11 | $48.79 | 147800 |
| 2022-11-29 | 49.26 | $48.27 | 69436 |
| 2022-11-28 | 49.60 | $48.05 | 93600 |
| 2022-11-25 | 50.07 | $49.37 | 85300 |
| 2022-11-23 | 50.23 | $49.34 | 130200 |
| 2022-11-22 | 50.42 | $49.89 | 82100 |
| 2022-11-21 | 50.46 | $49.90 | 73600 |
| 2022-11-18 | 50.50 | $49.62 | 126520 |
| 2022-11-17 | 50.62 | $49.25 | 88900 |
| 2022-11-16 | 50.86 | $49.78 | 122906 |
| 2022-11-15 | 50.97 | $50.60 | 141000 |
| 2022-11-14 | 50.83 | $49.91 | 150803 |
| 2022-11-11 | 50.84 | $49.72 | 110745 |
| 2022-11-10 | 50.90 | $51.00 | 168900 |
| 2022-11-09 | 50.54 | $49.68 | 94708 |
| 2022-11-08 | 50.49 | $49.91 | 99610 |
| 2022-11-07 | 50.34 | $50.01 | 150448 |
| 2022-11-04 | 50.09 | $49.96 | 105600 |
| 2022-11-03 | 49.78 | $48.94 | 80646 |
| 2022-11-02 | 49.69 | $49.25 | 124200 |
| 2022-11-01 | 49.47 | $50.33 | 221429 |
| 2022-10-31 | 48.82 | $49.32 | 128042 |
| 2022-10-28 | 48.33 | $49.20 | 141400 |
| 2022-10-27 | 47.76 | $47.95 | 95808 |
| 2022-10-26 | 47.43 | $47.72 | 82949 |
| 2022-10-25 | 47.08 | $47.54 | 136444 |
| 2022-10-24 | 46.70 | $47.27 | 97200 |
| 2022-10-21 | 46.31 | $47.25 | 168503 |
| 2022-10-20 | 45.83 | $46.19 | 106400 |
| 2022-10-19 | 45.57 | $46.60 | 116013 |
| 2022-10-18 | 45.12 | $46.48 | 106816 |
| 2022-10-17 | 44.60 | $46.24 | 111500 |
| 2022-10-14 | 44.04 | $45.06 | 122617 |
| 2022-10-13 | 43.73 | $45.84 | 180436 |
| 2022-10-12 | 43.12 | $43.39 | 80000 |
| 2022-10-11 | 43.15 | $43.10 | 129300 |
| 2022-10-10 | 43.29 | $42.82 | 218900 |
| 2022-10-07 | 43.56 | $42.23 | 156501 |
| 2022-10-06 | 44.08 | $43.67 | 161725 |
| 2022-10-05 | 44.26 | $45.04 | 86744 |
| 2022-10-04 | 44.05 | $45.42 | 146004 |
| 2022-10-03 | 43.68 | $44.01 | 114514 |
| 2022-09-30 | 43.69 | $43.36 | 99938 |
| 2022-09-29 | 43.91 | $43.81 | 114629 |
| 2022-09-28 | 44.03 | $44.08 | 92522 |
| 2022-09-27 | 44.11 | $43.48 | 100800 |
| 2022-09-26 | 44.40 | $44.31 | 115630 |
| 2022-09-23 | 44.50 | $44.25 | 111100 |
| 2022-09-22 | 44.64 | $44.49 | 72900 |
| 2022-09-21 | 44.73 | $45.42 | 73227 |
| 2022-09-20 | 44.56 | $45.74 | 74939 |
| 2022-09-19 | 44.25 | $45.57 | 60700 |
| 2022-09-16 | 43.93 | $44.56 | 362921 |
| 2022-09-15 | 43.87 | $44.37 | 97600 |
| 2022-09-14 | 43.87 | $43.99 | 87500 |
| 2022-09-13 | 43.99 | $43.59 | 105637 |
| 2022-09-12 | 44.28 | $45.26 | 117900 |
| 2022-09-09 | 44.11 | $44.53 | 59300 |
| 2022-09-08 | 44.15 | $44.18 | 67508 |
| 2022-09-07 | 44.31 | $43.91 | 92900 |
| 2022-09-06 | 44.60 | $43.39 | 123900 |
| 2022-09-02 | 45.13 | $44.41 | 60200 |
| 2022-09-01 | 45.45 | $44.76 | 84100 |
| 2022-08-31 | 45.74 | $44.67 | 84605 |
| 2022-08-30 | 46.11 | $45.33 | 107100 |
| 2022-08-29 | 46.35 | $44.80 | 56600 |
| 2022-08-26 | 46.81 | $45.50 | 78400 |
| 2022-08-25 | 47.13 | $46.45 | 83422 |
| 2022-08-24 | 47.22 | $45.21 | 62920 |
| 2022-08-23 | 47.69 | $45.79 | 58500 |
| 2022-08-22 | 48.08 | $46.48 | 64500 |
| 2022-08-19 | 48.30 | $47.39 | 72547 |
| 2022-08-18 | 48.26 | $48.00 | 78800 |
| 2022-08-17 | 47.99 | $47.84 | 71700 |
| 2022-08-16 | 47.69 | $48.24 | 98100 |
| 2022-08-15 | 47.17 | $47.72 | 94318 |
| 2022-08-12 | 46.68 | $47.18 | 93300 |
| 2022-08-11 | 46.23 | $46.05 | 69131 |
| 2022-08-10 | 46.02 | $46.03 | 150100 |
| 2022-08-09 | 45.76 | $45.45 | 61233 |
| 2022-08-08 | 45.60 | $45.21 | 130700 |
| 2022-08-05 | 45.46 | $45.20 | 82816 |
| 2022-08-04 | 45.28 | $44.87 | 107005 |
| 2022-08-03 | 45.14 | $45.01 | 142500 |
| 2022-08-02 | 44.91 | $44.71 | 92200 |
| 2022-08-01 | 44.72 | $45.08 | 126000 |
| 2022-07-29 | 44.34 | $44.90 | 93342 |
| 2022-07-28 | 43.92 | $44.59 | 127400 |
| 2022-07-27 | 43.50 | $44.69 | 144810 |
| 2022-07-26 | 42.94 | $44.75 | 180212 |
| 2022-07-25 | 42.24 | $43.11 | 82600 |
| 2022-07-22 | 41.90 | $42.37 | 71449 |
| 2022-07-21 | 41.71 | $42.66 | 85615 |
| 2022-07-20 | 41.40 | $42.49 | 77300 |
| 2022-07-19 | 41.08 | $42.12 | 125300 |
| 2022-07-18 | 40.80 | $40.87 | 91600 |
| 2022-07-15 | 40.87 | $40.87 | 124200 |
| 2022-07-14 | 40.97 | $39.84 | 88435 |
| 2022-07-13 | 41.42 | $40.73 | 57936 |
| 2022-07-12 | 41.69 | $41.47 | 65048 |
| 2022-07-11 | 41.79 | $41.64 | 99518 |
| 2022-07-08 | 41.87 | $41.80 | 123700 |
| 2022-07-07 | 41.91 | $42.22 | 95100 |
| 2022-07-06 | 41.84 | $41.75 | 58404 |
| 2022-07-05 | 41.90 | $42.09 | 64900 |
| 2022-07-01 | 41.87 | $42.40 | 93034 |
| 2022-06-30 | 41.74 | $41.54 | 74840 |
| 2022-06-29 | 41.86 | $41.69 | 73418 |
| 2022-06-28 | 41.97 | $41.93 | 90349 |
| 2022-06-27 | 42.03 | $42.47 | 73600 |
| 2022-06-24 | 41.94 | $42.27 | 209700 |
| 2022-06-23 | 41.90 | $41.50 | 168500 |
| 2022-06-22 | 42.10 | $42.21 | 107424 |
| 2022-06-21 | 42.12 | $42.33 | 167642 |
| 2022-06-17 | 42.12 | $41.65 | 291600 |
| 2022-06-16 | 42.35 | $41.22 | 125600 |
| 2022-06-15 | 42.76 | $42.31 | 147708 |
| 2022-06-14 | 42.93 | $42.01 | 113100 |
| 2022-06-13 | 43.22 | $41.48 | 103200 |
| 2022-06-10 | 43.75 | $41.97 | 101700 |
| 2022-06-09 | 44.24 | $43.33 | 144729 |
| 2022-06-08 | 44.41 | $44.13 | 97620 |
| 2022-06-07 | 44.34 | $44.72 | 86600 |
| 2022-06-06 | 44.08 | $44.67 | 97632 |
| 2022-06-03 | 43.76 | $44.25 | 80526 |
| 2022-06-02 | 43.51 | $44.62 | 83249 |
| 2022-06-01 | 43.08 | $43.81 | 73732 |
| 2022-05-31 | 42.82 | $44.23 | 156600 |
| 2022-05-27 | 42.38 | $43.95 | 57946 |
| 2022-05-26 | 41.93 | $43.54 | 95400 |
| 2022-05-25 | 41.53 | $42.73 | 117403 |
| 2022-05-24 | 41.32 | $42.68 | 107200 |
| 2022-05-23 | 41.09 | $42.31 | 107021 |
| 2022-05-20 | 40.96 | $41.25 | 95509 |
| 2022-05-19 | 41.15 | $41.13 | 149534 |
| 2022-05-18 | 41.44 | $41.61 | 107714 |
| 2022-05-17 | 41.67 | $42.48 | 194600 |
| 2022-05-16 | 41.71 | $41.48 | 137300 |
| 2022-05-13 | 42.09 | $41.72 | 127519 |
| 2022-05-12 | 42.50 | $42.05 | 102300 |
| 2022-05-11 | 42.91 | $42.47 | 96617 |
| 2022-05-10 | 43.31 | $43.10 | 122432 |
| 2022-05-09 | 43.61 | $43.80 | 133548 |
| 2022-05-06 | 43.78 | $43.56 | 90200 |
| 2022-05-05 | 44.08 | $43.84 | 104731 |
| 2022-05-04 | 44.38 | $45.07 | 105000 |
| 2022-05-03 | 44.36 | $44.14 | 105323 |
| 2022-05-02 | 44.66 | $44.05 | 150800 |
| 2022-04-29 | 45.06 | $43.77 | 103616 |
| 2022-04-28 | 45.66 | $45.10 | 108306 |
| 2022-04-27 | 45.98 | $44.63 | 123613 |
| 2022-04-26 | 46.53 | $45.23 | 145244 |
| 2022-04-25 | 47.01 | $46.88 | 103600 |
| 2022-04-22 | 47.09 | $47.33 | 135500 |
| 2022-04-21 | 47.04 | $48.08 | 112407 |
| 2022-04-20 | 46.75 | $48.69 | 79624 |
| 2022-04-19 | 46.22 | $48.26 | 122200 |
| 2022-04-18 | 45.72 | $46.59 | 128923 |
| 2022-04-14 | 45.65 | $46.12 | 91505 |
| 2022-04-13 | 45.74 | $46.62 | 92600 |
| 2022-04-12 | 45.70 | $45.85 | 72211 |
| 2022-04-11 | 45.92 | $45.75 | 92441 |
| 2022-04-08 | 46.24 | $45.40 | 111200 |
| 2022-04-07 | 46.76 | $45.53 | 132000 |
| 2022-04-06 | 47.37 | $46.71 | 89223 |
| 2022-04-05 | 47.75 | $47.08 | 82300 |
| 2022-04-04 | 48.11 | $47.51 | 73900 |
| 2022-04-01 | 48.42 | $47.81 | 183600 |
| 2022-03-31 | 48.71 | $47.83 | 168104 |
| 2022-03-30 | 49.06 | $47.86 | 153814 |
| 2022-03-29 | 49.48 | $49.71 | 110400 |
| 2022-03-28 | 49.42 | $49.28 | 73516 |
| 2022-03-25 | 49.47 | $49.68 | 73600 |
| 2022-03-24 | 49.42 | $48.96 | 66400 |
| 2022-03-23 | 49.58 | $48.35 | 144100 |
| 2022-03-22 | 49.97 | $49.98 | 114000 |
| 2022-03-21 | 49.93 | $49.77 | 127200 |
| 2022-03-18 | 49.95 | $50.33 | 518500 |
| 2022-03-17 | 49.80 | $49.76 | 90636 |
| 2022-03-16 | 49.79 | $50.47 | 141738 |
| 2022-03-15 | 49.55 | $50.38 | 110000 |
| 2022-03-14 | 49.30 | $50.57 | 117248 |
| 2022-03-11 | 48.93 | $50.30 | 150006 |
| 2022-03-10 | 48.58 | $49.87 | 157100 |
| 2022-03-09 | 48.29 | $49.40 | 255433 |
| 2022-03-08 | 48.11 | $47.76 | 173200 |
| 2022-03-07 | 48.42 | $48.21 | 307332 |
| 2022-03-04 | 48.66 | $48.64 | 107800 |
| 2022-03-03 | 48.84 | $49.67 | 109000 |
| 2022-03-02 | 48.73 | $49.27 | 91617 |
| 2022-03-01 | 48.75 | $47.48 | 144232 |
| 2022-02-28 | 49.35 | $49.62 | 120100 |
| 2022-02-25 | 49.42 | $49.83 | 85641 |
| 2022-02-24 | 49.44 | $48.25 | 169500 |
| 2022-02-23 | 49.99 | $49.40 | 87000 |
| 2022-02-22 | 50.29 | $49.98 | 96102 |
| 2022-02-18 | 50.48 | $50.41 | 80000 |
| 2022-02-17 | 50.59 | $50.05 | 79143 |
| 2022-02-16 | 50.83 | $51.56 | 123114 |
| 2022-02-15 | 50.66 | $51.31 | 115128 |
| 2022-02-14 | 50.53 | $50.38 | 86600 |
| 2022-02-11 | 50.68 | $50.86 | 178729 |
| 2022-02-10 | 50.71 | $51.22 | 239000 |
| 2022-02-09 | 50.64 | $51.39 | 163929 |
| 2022-02-08 | 50.50 | $52.03 | 132828 |
| 2022-02-07 | 50.14 | $50.21 | 73100 |
| 2022-02-04 | 50.29 | $50.28 | 108800 |
| 2022-02-03 | 50.46 | $49.48 | 119937 |
| 2022-02-02 | 50.92 | $49.65 | 299418 |
| 2022-02-01 | 51.44 | $49.38 | 299000 |
| 2022-01-31 | 52.16 | $52.03 | 175032 |
| 2022-01-28 | 52.20 | $51.67 | 129118 |
| 2022-01-27 | 52.36 | $51.34 | 129400 |
| 2022-01-26 | 52.65 | $52.24 | 180634 |
| 2022-01-25 | 52.71 | $52.52 | 106600 |
| 2022-01-24 | 52.69 | $52.39 | 170210 |
| 2022-01-21 | 52.70 | $51.13 | 141500 |
| 2022-01-20 | 53.10 | $50.90 | 74248 |
| 2022-01-19 | 53.65 | $52.28 | 72100 |
| 2022-01-18 | 53.87 | $53.39 | 90534 |
| 2022-01-14 | 53.77 | $53.89 | 115014 |
| 2022-01-13 | 53.46 | $53.18 | 72900 |
| 2022-01-12 | 53.30 | $52.73 | 87300 |
| 2022-01-11 | 53.22 | $53.12 | 87317 |
| 2022-01-10 | 52.98 | $53.49 | 104027 |
| 2022-01-07 | 52.56 | $53.50 | 132700 |
| 2022-01-06 | 52.03 | $53.30 | 121243 |
| 2022-01-05 | 51.43 | $51.68 | 83502 |
| 2022-01-04 | 51.20 | $51.74 | 75000 |
| 2022-01-03 | 50.89 | $51.24 | 118242 |
| 2021-12-31 | 50.66 | $50.61 | 40800 |
| 2021-12-30 | 50.59 | $50.77 | 112100 |
| 2021-12-29 | 50.43 | $51.13 | 69308 |
| 2021-12-28 | 50.13 | $50.99 | 59229 |
| 2021-12-27 | 49.80 | $50.80 | 47749 |
| 2021-12-23 | 49.46 | $50.42 | 116923 |
| 2021-12-22 | 49.17 | $50.10 | 117800 |
| 2021-12-21 | 48.91 | $49.58 | 101245 |
| 2021-12-20 | 48.77 | $48.39 | 244949 |
| 2021-12-17 | 48.99 | $49.51 | 371743 |
| 2021-12-16 | 48.90 | $50.31 | 162011 |
| 2021-12-15 | 48.55 | $49.82 | 189400 |
| 2021-12-14 | 48.29 | $49.14 | 227700 |
| 2021-12-13 | 48.20 | $48.42 | 100449 |
| 2021-12-10 | 48.33 | $48.78 | 171441 |
| 2021-12-09 | 48.39 | $48.18 | 99300 |
| 2021-12-08 | 48.67 | $49.12 | 83122 |
| 2021-12-07 | 48.72 | $49.80 | 229500 |
| 2021-12-06 | 48.58 | $49.94 | 191120 |
| 2021-12-03 | 48.38 | $48.30 | 663200 |
| 2021-12-02 | 48.67 | $49.37 | 88200 |
| 2021-12-01 | 48.70 | $47.64 | 281032 |
| 2021-11-30 | 49.30 | $47.50 | 155228 |
| 2021-11-29 | 50.09 | $48.50 | 228944 |
| 2021-11-26 | 50.74 | $48.63 | 120904 |
| 2021-11-24 | 51.50 | $51.86 | 83200 |
| 2021-11-23 | 51.40 | $51.88 | 92300 |
| 2021-11-22 | 51.27 | $51.15 | 387028 |
| 2021-11-19 | 51.35 | $50.69 | 290618 |
| 2021-11-18 | 51.58 | $50.91 | 133542 |
| 2021-11-17 | 51.79 | $50.80 | 259600 |
| 2021-11-16 | 52.08 | $51.03 | 194230 |
| 2021-11-15 | 52.35 | $51.90 | 135127 |
| 2021-11-12 | 52.40 | $51.41 | 81500 |
| 2021-11-11 | 52.59 | $52.50 | 72838 |
| 2021-11-10 | 52.48 | $52.56 | 61800 |
| 2021-11-09 | 52.30 | $52.48 | 74206 |
| 2021-11-08 | 52.10 | $52.67 | 54000 |
| 2021-11-05 | 51.79 | $52.44 | 94502 |
| 2021-11-04 | 51.46 | $51.18 | 73600 |
| 2021-11-03 | 51.46 | $52.12 | 97516 |
| 2021-11-02 | 51.14 | $50.69 | 108825 |
| 2021-11-01 | 51.21 | $51.36 | 204400 |
| 2021-10-29 | 51.06 | $50.12 | 99842 |
| 2021-10-28 | 51.26 | $49.98 | 75438 |
| 2021-10-27 | 51.54 | $49.37 | 133500 |
| 2021-10-26 | 52.06 | $52.84 | 275900 |
| 2021-10-25 | 51.58 | $51.95 | 103300 |
| 2021-10-22 | 51.26 | $51.38 | 105625 |
| 2021-10-21 | 51.03 | $50.82 | 100800 |
| 2021-10-20 | 50.91 | $51.09 | 120400 |
| 2021-10-19 | 50.67 | $50.00 | 69415 |
| 2021-10-18 | 50.70 | $50.19 | 97100 |
| 2021-10-15 | 50.66 | $50.26 | 128200 |
| 2021-10-14 | 50.58 | $50.41 | 91000 |
| 2021-10-13 | 50.42 | $49.84 | 76400 |
| 2021-10-12 | 50.39 | $49.92 | 69230 |
| 2021-10-11 | 50.30 | $50.01 | 102400 |
| 2021-10-08 | 50.15 | $50.35 | 138044 |
| 2021-10-07 | 49.84 | $50.10 | 164600 |
| 2021-10-06 | 49.53 | $49.45 | 70845 |
| 2021-10-05 | 49.34 | $49.93 | 118147 |
| 2021-10-04 | 48.95 | $49.77 | 117600 |
| 2021-10-01 | 48.50 | $49.33 | 202325 |
| 2021-09-30 | 48.08 | $48.08 | 88033 |
| 2021-09-29 | 47.97 | $48.68 | 129700 |
| 2021-09-28 | 47.62 | $48.23 | 104447 |
| 2021-09-27 | 47.34 | $49.38 | 202900 |
| 2021-09-24 | 46.63 | $47.45 | 104518 |
| 2021-09-23 | 46.38 | $47.49 | 81534 |
| 2021-09-22 | 46.05 | $46.19 | 104045 |
| 2021-09-21 | 46.08 | $45.39 | 101400 |
| 2021-09-20 | 46.37 | $45.64 | 104400 |
| 2021-09-17 | 46.64 | $46.54 | 594640 |
| 2021-09-16 | 46.69 | $46.62 | 103600 |
| 2021-09-15 | 46.72 | $46.86 | 117915 |
| 2021-09-14 | 46.69 | $46.12 | 162600 |
| 2021-09-13 | 46.88 | $46.80 | 114827 |
| 2021-09-10 | 46.90 | $46.20 | 127200 |
| 2021-09-09 | 47.12 | $46.46 | 101822 |
| 2021-09-08 | 47.29 | $46.76 | 112542 |
| 2021-09-07 | 47.41 | $47.45 | 159725 |
| 2021-09-03 | 47.33 | $46.88 | 62800 |
| 2021-09-02 | 47.41 | $47.02 | 105200 |
| 2021-09-01 | 47.45 | $47.12 | 78300 |
| 2021-08-31 | 47.47 | $47.03 | 89900 |
| 2021-08-30 | 47.51 | $46.94 | 71400 |
| 2021-08-27 | 47.58 | $47.99 | 89627 |
| 2021-08-26 | 47.32 | $46.46 | 102100 |
| 2021-08-25 | 47.49 | $47.50 | 80532 |
| 2021-08-24 | 47.36 | $47.27 | 135200 |
| 2021-08-23 | 47.27 | $47.30 | 54100 |
| 2021-08-20 | 47.14 | $46.96 | 92028 |
| 2021-08-19 | 47.08 | $46.03 | 86730 |
| 2021-08-18 | 47.30 | $46.24 | 82808 |
| 2021-08-17 | 47.48 | $46.82 | 98945 |
| 2021-08-16 | 47.52 | $47.13 | 67400 |
| 2021-08-13 | 47.46 | $47.28 | 66200 |
| 2021-08-12 | 47.32 | $47.94 | 67800 |
| 2021-08-11 | 46.94 | $48.29 | 82141 |
| 2021-08-10 | 46.35 | $47.38 | 56300 |
| 2021-08-09 | 45.92 | $46.68 | 55632 |
| 2021-08-06 | 45.61 | $47.23 | 106649 |
| 2021-08-05 | 45.07 | $45.68 | 69321 |
| 2021-08-04 | 44.90 | $44.89 | 64930 |
| 2021-08-03 | 44.96 | $45.57 | 103900 |
| 2021-08-02 | 44.81 | $44.97 | 104730 |
| 2021-07-30 | 44.84 | $45.62 | 100722 |
| 2021-07-29 | 44.67 | $45.95 | 88900 |
| 2021-07-28 | 44.38 | $45.97 | 118300 |
| 2021-07-27 | 44.02 | $45.18 | 94705 |
| 2021-07-26 | 43.86 | $44.98 | 136344 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.76
2025-01-31
Close Price
$64.67
Vol: 3.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.81
Average
51.34
Maximum
76.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-01-31 | 50.76 | $64.67 | 3.0M |
| 2025-01-30 | 55.60 | $66.10 | 341809 |
| 2025-01-29 | 60.34 | $67.34 | 497705 |
| 2025-01-28 | 59.31 | $66.95 | 125427 |
| 2025-01-27 | 57.92 | $66.43 | 455500 |
| 2025-01-24 | 58.54 | $66.60 | 569600 |
| 2025-01-23 | 57.78 | $66.30 | 247616 |
| 2025-01-22 | 57.60 | $66.23 | 168100 |
| 2025-01-21 | 58.41 | $66.48 | 171214 |
| 2025-01-17 | 56.80 | $65.78 | 139802 |
| 2025-01-16 | 53.91 | $64.59 | 313900 |
| 2025-01-15 | 57.14 | $65.65 | 207806 |
| 2025-01-14 | 53.49 | $64.19 | 266500 |
| 2025-01-13 | 48.05 | $62.30 | 244400 |
| 2025-01-10 | 41.59 | $60.42 | 463913 |
| 2025-01-08 | 41.07 | $60.28 | 150405 |
| 2025-01-07 | 40.82 | $60.21 | 204846 |
| 2025-01-06 | 43.23 | $61.18 | 300632 |
| 2025-01-03 | 45.27 | $61.96 | 159149 |
| 2025-01-02 | 41.61 | $60.87 | 221800 |
| 2024-12-31 | 42.70 | $61.31 | 141906 |
| 2024-12-30 | 42.83 | $61.36 | 141700 |
| 2024-12-27 | 43.73 | $61.74 | 204237 |
| 2024-12-26 | 46.82 | $63.00 | 67321 |
| 2024-12-24 | 46.80 | $62.99 | 74799 |
| 2024-12-23 | 44.25 | $62.09 | 159400 |
| 2024-12-20 | 44.74 | $62.31 | 617612 |
| 2024-12-19 | 42.04 | $61.35 | 223402 |
| 2024-12-18 | 42.12 | $61.39 | 284300 |
| 2024-12-17 | 51.21 | $65.24 | 239405 |
| 2024-12-16 | 55.97 | $66.84 | 166009 |
| 2024-12-13 | 54.15 | $66.12 | 215700 |
| 2024-12-12 | 54.39 | $66.20 | 254709 |
| 2024-12-11 | 59.92 | $67.97 | 376111 |
| 2024-12-10 | 59.16 | $67.63 | 136319 |
| 2024-12-09 | 57.89 | $67.06 | 180712 |
| 2024-12-06 | 60.26 | $67.82 | 127500 |
| 2024-12-05 | 59.22 | $67.32 | 243800 |
| 2024-12-04 | 64.85 | $69.06 | 199500 |
| 2024-12-03 | 62.99 | $68.09 | 137600 |
| 2024-12-02 | 61.44 | $67.32 | 167200 |
| 2024-11-29 | 62.24 | $67.57 | 88200 |
| 2024-11-27 | 62.71 | $67.72 | 142000 |
| 2024-11-26 | 63.43 | $67.96 | 117327 |
| 2024-11-25 | 66.42 | $68.95 | 204800 |
| 2024-11-22 | 64.12 | $67.53 | 170002 |
| 2024-11-21 | 61.97 | $66.30 | 118600 |
| 2024-11-20 | 59.13 | $64.80 | 225522 |
| 2024-11-19 | 60.36 | $65.23 | 112900 |
| 2024-11-18 | 60.61 | $65.32 | 129400 |
| 2024-11-15 | 61.30 | $65.58 | 93500 |
| 2024-11-14 | 62.59 | $66.07 | 168945 |
| 2024-11-13 | 63.49 | $66.42 | 310800 |
| 2024-11-12 | 66.31 | $67.50 | 736427 |
| 2024-11-11 | 70.04 | $68.87 | 226600 |
| 2024-11-08 | 66.84 | $66.40 | 208600 |
| 2024-11-07 | 66.51 | $66.16 | 274307 |
| 2024-11-06 | 72.98 | $68.41 | 618907 |
| 2024-11-05 | 59.05 | $60.13 | 288100 |
| 2024-11-04 | 54.42 | $58.41 | 354115 |
| 2024-11-01 | 55.32 | $58.67 | 346007 |
| 2024-10-31 | 58.24 | $59.50 | 192205 |
| 2024-10-30 | 61.27 | $60.32 | 259300 |
| 2024-10-29 | 54.29 | $57.79 | 155922 |
| 2024-10-28 | 55.41 | $58.09 | 292341 |
| 2024-10-25 | 49.43 | $56.29 | 388600 |
| 2024-10-24 | 53.48 | $57.36 | 174909 |
| 2024-10-23 | 55.25 | $57.80 | 112421 |
| 2024-10-22 | 55.89 | $57.96 | 76100 |
| 2024-10-21 | 55.49 | $57.83 | 284408 |
| 2024-10-18 | 61.47 | $59.31 | 176332 |
| 2024-10-17 | 67.86 | $60.67 | 112700 |
| 2024-10-16 | 67.09 | $60.35 | 159014 |
| 2024-10-15 | 65.87 | $59.84 | 291400 |
| 2024-10-14 | 64.59 | $59.32 | 92000 |
| 2024-10-11 | 64.24 | $59.18 | 172700 |
| 2024-10-10 | 58.39 | $57.04 | 104347 |
| 2024-10-09 | 57.62 | $56.79 | 91340 |
| 2024-10-08 | 55.19 | $56.02 | 183900 |
| 2024-10-07 | 55.78 | $56.17 | 153200 |
| 2024-10-04 | 54.90 | $55.88 | 274300 |
| 2024-10-03 | 51.82 | $54.91 | 126005 |
| 2024-10-02 | 51.11 | $54.69 | 115200 |
| 2024-10-01 | 50.41 | $54.47 | 205730 |
| 2024-09-30 | 58.49 | $56.70 | 163400 |
| 2024-09-27 | 56.40 | $56.00 | 151317 |
| 2024-09-26 | 56.04 | $55.88 | 115700 |
| 2024-09-25 | 55.11 | $55.56 | 217400 |
| 2024-09-24 | 58.16 | $56.39 | 185500 |
| 2024-09-23 | 62.40 | $57.46 | 179500 |
| 2024-09-20 | 62.28 | $57.41 | 840400 |
| 2024-09-19 | 68.91 | $58.97 | 218200 |
| 2024-09-18 | 64.20 | $56.94 | 222900 |
| 2024-09-17 | 63.39 | $56.63 | 127300 |
| 2024-09-16 | 63.52 | $56.66 | 182300 |
| 2024-09-13 | 63.36 | $56.59 | 193029 |
| 2024-09-12 | 58.88 | $54.85 | 128400 |
| 2024-09-11 | 56.65 | $54.08 | 254419 |
| 2024-09-10 | 58.65 | $54.59 | 199800 |
| 2024-09-09 | 58.29 | $54.46 | 243000 |
| 2024-09-06 | 55.55 | $53.48 | 144003 |
| 2024-09-05 | 59.21 | $54.45 | 85800 |
| 2024-09-04 | 60.38 | $54.75 | 158900 |
| 2024-09-03 | 64.58 | $55.79 | 254430 |
| 2024-08-30 | 64.52 | $55.76 | 162700 |
| 2024-08-29 | 63.59 | $55.34 | 118904 |
| 2024-08-28 | 63.42 | $55.26 | 82400 |
| 2024-08-27 | 62.87 | $55.00 | 153900 |
| 2024-08-26 | 62.81 | $54.97 | 349800 |
| 2024-08-23 | 65.95 | $55.89 | 264038 |
| 2024-08-22 | 59.18 | $52.67 | 117700 |
| 2024-08-21 | 59.60 | $52.79 | 85707 |
| 2024-08-20 | 58.24 | $52.21 | 233249 |
| 2024-08-19 | 61.20 | $53.09 | 122604 |
| 2024-08-16 | 59.42 | $52.29 | 107200 |
| 2024-08-15 | 58.07 | $51.70 | 139437 |
| 2024-08-14 | 54.31 | $50.17 | 104000 |
| 2024-08-13 | 56.48 | $50.86 | 158304 |
| 2024-08-12 | 54.56 | $50.09 | 220100 |
| 2024-08-09 | 54.38 | $50.02 | 245042 |
| 2024-08-08 | 56.34 | $50.69 | 207036 |
| 2024-08-07 | 51.76 | $48.83 | 334015 |
| 2024-08-06 | 52.46 | $49.08 | 314239 |
| 2024-08-05 | 50.52 | $48.32 | 266815 |
| 2024-08-02 | 54.99 | $49.91 | 315600 |
| 2024-08-01 | 62.51 | $52.19 | 291206 |
| 2024-07-31 | 72.09 | $54.52 | 742100 |
| 2024-07-30 | 69.79 | $53.30 | 237500 |
| 2024-07-29 | 68.64 | $52.73 | 306748 |
| 2024-07-26 | 73.53 | $53.78 | 170219 |
| 2024-07-25 | 72.37 | $53.13 | 257036 |
| 2024-07-24 | 69.78 | $51.79 | 172900 |
| 2024-07-23 | 73.03 | $52.46 | 430900 |
| 2024-07-22 | 71.80 | $51.80 | 243800 |
| 2024-07-19 | 69.89 | $50.83 | 372628 |
| 2024-07-18 | 69.67 | $50.72 | 368300 |
| 2024-07-17 | 75.43 | $51.92 | 547523 |
| 2024-07-16 | 76.33 | $52.10 | 389745 |
| 2024-07-15 | 71.95 | $49.62 | 414203 |
| 2024-07-12 | 68.73 | $48.17 | 233700 |
| 2024-07-11 | 67.34 | $47.60 | 379205 |
| 2024-07-10 | 63.13 | $46.07 | 327500 |
| 2024-07-09 | 58.53 | $44.68 | 126116 |
| 2024-07-08 | 53.97 | $43.52 | 179900 |
| 2024-07-05 | 53.34 | $43.37 | 120436 |
| 2024-07-03 | 55.86 | $43.89 | 89800 |
| 2024-07-02 | 59.12 | $44.53 | 289200 |
| 2024-07-01 | 56.68 | $43.88 | 137600 |
| 2024-06-28 | 59.65 | $44.45 | 587200 |
| 2024-06-27 | 57.22 | $43.80 | 109525 |
| 2024-06-26 | 54.79 | $43.19 | 159216 |
| 2024-06-25 | 54.19 | $43.04 | 161300 |
| 2024-06-24 | 58.57 | $43.92 | 163200 |
| 2024-06-21 | 52.14 | $42.38 | 392100 |
| 2024-06-20 | 54.81 | $42.89 | 179036 |
| 2024-06-18 | 54.55 | $42.83 | 316703 |
| 2024-06-17 | 55.06 | $42.93 | 158800 |
| 2024-06-14 | 53.47 | $42.54 | 164400 |
| 2024-06-13 | 54.93 | $42.85 | 340800 |
| 2024-06-12 | 57.14 | $43.31 | 233848 |
| 2024-06-11 | 53.60 | $42.39 | 248700 |
| 2024-06-10 | 55.01 | $42.69 | 244800 |
| 2024-06-07 | 56.81 | $43.07 | 206000 |
| 2024-06-06 | 56.31 | $42.93 | 176448 |
| 2024-06-05 | 57.30 | $43.15 | 149621 |
| 2024-06-04 | 56.03 | $42.77 | 236500 |
| 2024-06-03 | 58.51 | $43.34 | 178210 |
| 2024-05-31 | 61.31 | $43.96 | 307100 |
| 2024-05-30 | 58.60 | $43.07 | 251843 |
| 2024-05-29 | 54.98 | $41.99 | 348200 |
| 2024-05-28 | 58.64 | $42.80 | 549700 |
| 2024-05-24 | 63.39 | $43.76 | 315505 |
| 2024-05-23 | 62.58 | $43.49 | 249709 |
| 2024-05-22 | 67.76 | $44.47 | 280436 |
| 2024-05-21 | 72.03 | $45.21 | 467703 |
| 2024-05-20 | 72.08 | $45.22 | 484100 |
| 2024-05-17 | 73.33 | $45.44 | 595600 |
| 2024-05-16 | 71.50 | $44.58 | 345600 |
| 2024-05-15 | 76.28 | $45.41 | 666303 |
| 2024-05-14 | 74.02 | $44.27 | 818828 |
| 2024-05-13 | 73.98 | $44.25 | 670500 |
| 2024-05-10 | 73.37 | $43.95 | 919841 |
| 2024-05-09 | 72.31 | $43.43 | 356121 |
| 2024-05-08 | 75.72 | $44.05 | 531900 |
| 2024-05-07 | 74.89 | $43.59 | 393600 |
| 2024-05-06 | 75.10 | $43.63 | 583000 |
| 2024-05-03 | 76.71 | $43.94 | 768300 |
| 2024-05-02 | 75.62 | $43.26 | 1.1M |
| 2024-05-01 | 73.59 | $42.08 | 1.2M |
| 2024-04-30 | 73.73 | $42.11 | 1.5M |
| 2024-04-29 | 71.98 | $41.13 | 2.8M |
| 2024-04-26 | 56.80 | $35.72 | 193900 |
| 2024-04-25 | 55.79 | $35.48 | 180203 |
| 2024-04-24 | 58.72 | $36.02 | 226419 |
| 2024-04-23 | 58.34 | $35.92 | 251111 |
| 2024-04-22 | 54.95 | $35.07 | 170513 |
| 2024-04-19 | 53.81 | $34.80 | 232738 |
| 2024-04-18 | 47.69 | $33.48 | 200313 |
| 2024-04-17 | 45.23 | $33.01 | 244500 |
| 2024-04-16 | 46.51 | $33.30 | 257300 |
| 2024-04-15 | 51.32 | $34.31 | 368811 |
| 2024-04-12 | 48.99 | $33.84 | 255231 |
| 2024-04-11 | 50.80 | $34.21 | 280900 |
| 2024-04-10 | 49.31 | $33.90 | 415609 |
| 2024-04-09 | 53.12 | $34.67 | 140400 |
| 2024-04-08 | 51.93 | $34.41 | 125717 |
| 2024-04-05 | 49.53 | $33.90 | 171136 |
| 2024-04-04 | 49.95 | $33.99 | 206449 |
| 2024-04-03 | 47.28 | $33.42 | 125100 |
| 2024-04-02 | 47.05 | $33.37 | 184200 |
| 2024-04-01 | 49.75 | $34.01 | 199739 |
| 2024-03-28 | 55.10 | $35.15 | 241720 |
| 2024-03-27 | 53.56 | $34.78 | 152471 |
| 2024-03-26 | 47.18 | $33.41 | 207200 |
| 2024-03-25 | 47.64 | $33.51 | 184644 |
| 2024-03-22 | 45.18 | $33.02 | 218415 |
| 2024-03-21 | 49.60 | $34.00 | 264900 |
| 2024-03-20 | 49.55 | $33.99 | 223112 |
| 2024-03-19 | 42.74 | $32.67 | 157429 |
| 2024-03-18 | 44.16 | $33.00 | 278600 |
| 2024-03-15 | 44.00 | $32.97 | 2.1M |
| 2024-03-14 | 41.94 | $32.58 | 253002 |
| 2024-03-13 | 45.26 | $33.40 | 168537 |
| 2024-03-12 | 46.98 | $33.80 | 176343 |
| 2024-03-11 | 48.89 | $34.23 | 242919 |
| 2024-03-08 | 51.95 | $34.89 | 286236 |
| 2024-03-07 | 52.47 | $35.00 | 319501 |
| 2024-03-06 | 53.40 | $35.20 | 309500 |
| 2024-03-05 | 53.00 | $35.10 | 263700 |
| 2024-03-04 | 48.91 | $34.10 | 396000 |
| 2024-03-01 | 47.02 | $33.67 | 253300 |
| 2024-02-29 | 48.32 | $34.00 | 309500 |
| 2024-02-28 | 42.30 | $32.69 | 202141 |
| 2024-02-27 | 43.32 | $32.97 | 294300 |
| 2024-02-26 | 39.54 | $32.21 | 190500 |
| 2024-02-23 | 43.22 | $33.23 | 235000 |
| 2024-02-22 | 41.65 | $32.92 | 260800 |
| 2024-02-21 | 42.62 | $33.19 | 271700 |
| 2024-02-20 | 44.00 | $33.57 | 192500 |
| 2024-02-16 | 45.80 | $34.06 | 167029 |
| 2024-02-15 | 46.06 | $34.13 | 287208 |
| 2024-02-14 | 40.19 | $32.84 | 213100 |
| 2024-02-13 | 38.52 | $32.50 | 244600 |
| 2024-02-12 | 46.53 | $34.70 | 188726 |
| 2024-02-09 | 40.49 | $33.57 | 182302 |
| 2024-02-08 | 38.80 | $33.28 | 202500 |
| 2024-02-07 | 37.65 | $33.08 | 232500 |
| 2024-02-06 | 38.37 | $33.29 | 147700 |
| 2024-02-05 | 39.50 | $33.62 | 281100 |
| 2024-02-02 | 41.74 | $34.25 | 251100 |
| 2024-02-01 | 43.10 | $34.62 | 419133 |
| 2024-01-31 | 46.40 | $35.47 | 629400 |
| 2024-01-30 | 63.91 | $38.67 | 419315 |
| 2024-01-29 | 62.65 | $38.37 | 161300 |
| 2024-01-26 | 60.48 | $37.87 | 166600 |
| 2024-01-25 | 58.64 | $37.47 | 323121 |
| 2024-01-24 | 59.90 | $37.66 | 199400 |
| 2024-01-23 | 58.75 | $37.40 | 215244 |
| 2024-01-22 | 62.40 | $37.96 | 227800 |
| 2024-01-19 | 59.22 | $37.22 | 159300 |
| 2024-01-18 | 57.03 | $36.75 | 162814 |
| 2024-01-17 | 54.82 | $36.30 | 142008 |
| 2024-01-16 | 53.87 | $36.11 | 222200 |
| 2024-01-12 | 58.49 | $36.86 | 140000 |
| 2024-01-11 | 60.93 | $37.23 | 152600 |
| 2024-01-10 | 61.00 | $37.24 | 130149 |
| 2024-01-09 | 60.76 | $37.18 | 141700 |
| 2024-01-08 | 63.35 | $37.60 | 172443 |
| 2024-01-05 | 63.60 | $37.64 | 233900 |
| 2024-01-04 | 61.43 | $37.03 | 246440 |
| 2024-01-03 | 60.06 | $36.66 | 230400 |
| 2024-01-02 | 66.49 | $37.72 | 187503 |
| 2023-12-29 | 66.14 | $37.61 | 169800 |
| 2023-12-28 | 70.77 | $38.32 | 105427 |
| 2023-12-27 | 71.85 | $38.48 | 162303 |
| 2023-12-26 | 71.77 | $38.45 | 108800 |
| 2023-12-22 | 69.90 | $37.73 | 107300 |
| 2023-12-21 | 69.48 | $37.57 | 101806 |
| 2023-12-20 | 68.82 | $37.32 | 155400 |
| 2023-12-19 | 73.69 | $38.13 | 173400 |
| 2023-12-18 | 71.87 | $37.35 | 264805 |
| 2023-12-15 | 71.44 | $37.17 | 470200 |
| 2023-12-14 | 75.88 | $37.89 | 301800 |
| 2023-12-13 | 73.82 | $36.93 | 286900 |
| 2023-12-12 | 69.24 | $35.17 | 200100 |
| 2023-12-11 | 68.95 | $35.07 | 169439 |
| 2023-12-08 | 68.80 | $35.02 | 188814 |
| 2023-12-07 | 67.19 | $34.45 | 153600 |
| 2023-12-06 | 64.46 | $33.56 | 168614 |
| 2023-12-05 | 63.72 | $33.33 | 168118 |
| 2023-12-04 | 64.22 | $33.42 | 246600 |
| 2023-12-01 | 61.73 | $32.63 | 253842 |
| 2023-11-30 | 55.37 | $30.93 | 149408 |
| 2023-11-29 | 57.39 | $31.31 | 192436 |
| 2023-11-28 | 52.78 | $30.24 | 151700 |
| 2023-11-27 | 50.98 | $29.86 | 155434 |
| 2023-11-24 | 53.68 | $30.39 | 44729 |
| 2023-11-22 | 54.20 | $30.49 | 168905 |
| 2023-11-21 | 53.52 | $30.33 | 163000 |
| 2023-11-20 | 57.02 | $31.03 | 156716 |
| 2023-11-17 | 58.85 | $31.38 | 220300 |
| 2023-11-16 | 56.38 | $30.73 | 183000 |
| 2023-11-15 | 56.98 | $30.85 | 181900 |
| 2023-11-14 | 56.51 | $30.72 | 245548 |
| 2023-11-13 | 45.43 | $28.21 | 92900 |
| 2023-11-10 | 45.56 | $28.24 | 163400 |
| 2023-11-09 | 44.28 | $27.99 | 145200 |
| 2023-11-08 | 46.79 | $28.59 | 133200 |
| 2023-11-07 | 48.26 | $28.93 | 274500 |
| 2023-11-06 | 50.62 | $29.46 | 163632 |
| 2023-11-03 | 51.70 | $29.70 | 147000 |
| 2023-11-02 | 46.63 | $28.58 | 164100 |
| 2023-11-01 | 38.39 | $27.08 | 150916 |
| 2023-10-31 | 39.63 | $27.40 | 264812 |
| 2023-10-30 | 46.28 | $28.90 | 128418 |
| 2023-10-27 | 44.51 | $28.60 | 116028 |
| 2023-10-26 | 47.02 | $29.11 | 130000 |
| 2023-10-25 | 39.40 | $27.91 | 138932 |
| 2023-10-24 | 37.84 | $27.69 | 168201 |
| 2023-10-23 | 40.88 | $28.36 | 105839 |
| 2023-10-20 | 40.47 | $28.30 | 140019 |
| 2023-10-19 | 46.32 | $29.46 | 84700 |
| 2023-10-18 | 47.56 | $29.68 | 111100 |
| 2023-10-17 | 51.55 | $30.35 | 148822 |
| 2023-10-16 | 45.45 | $29.41 | 102700 |
| 2023-10-13 | 42.30 | $28.98 | 132600 |
| 2023-10-12 | 46.07 | $29.62 | 154200 |
| 2023-10-11 | 49.96 | $30.21 | 119135 |
| 2023-10-10 | 50.65 | $30.31 | 132500 |
| 2023-10-09 | 47.70 | $29.88 | 126500 |
| 2023-10-06 | 46.50 | $29.71 | 102400 |
| 2023-10-05 | 46.68 | $29.74 | 138300 |
| 2023-10-04 | 41.99 | $29.08 | 114500 |
| 2023-10-03 | 37.99 | $28.57 | 121500 |
| 2023-10-02 | 40.71 | $29.09 | 132700 |
| 2023-09-29 | 42.61 | $29.43 | 185324 |
| 2023-09-28 | 42.23 | $29.38 | 150600 |
| 2023-09-27 | 41.65 | $29.30 | 162200 |
| 2023-09-26 | 41.09 | $29.22 | 104202 |
| 2023-09-25 | 42.70 | $29.55 | 119400 |
| 2023-09-22 | 39.49 | $29.08 | 198500 |
| 2023-09-21 | 41.76 | $29.56 | 89009 |
| 2023-09-20 | 42.15 | $29.64 | 105135 |
| 2023-09-19 | 42.24 | $29.66 | 92928 |
| 2023-09-18 | 43.32 | $29.90 | 91713 |
| 2023-09-15 | 47.88 | $30.84 | 361300 |
| 2023-09-14 | 49.13 | $31.08 | 225901 |
| 2023-09-13 | 47.10 | $30.71 | 129500 |
| 2023-09-12 | 50.13 | $31.30 | 105000 |
| 2023-09-11 | 49.29 | $31.14 | 149700 |
| 2023-09-08 | 51.19 | $31.51 | 123500 |
| 2023-09-07 | 48.17 | $30.92 | 299200 |
| 2023-09-06 | 47.54 | $30.80 | 236400 |
| 2023-09-05 | 51.59 | $31.62 | 169800 |
| 2023-09-01 | 53.71 | $32.02 | 199113 |
| 2023-08-31 | 46.51 | $30.64 | 268140 |
| 2023-08-30 | 44.98 | $30.38 | 96085 |
| 2023-08-29 | 45.60 | $30.51 | 93600 |
| 2023-08-28 | 46.49 | $30.70 | 120500 |
| 2023-08-25 | 43.62 | $30.18 | 125332 |
| 2023-08-24 | 44.99 | $30.49 | 152733 |
| 2023-08-23 | 44.99 | $30.49 | 119500 |
| 2023-08-22 | 43.60 | $30.22 | 125700 |
| 2023-08-21 | 47.66 | $31.18 | 163800 |
| 2023-08-18 | 49.06 | $31.49 | 220650 |
| 2023-08-17 | 48.55 | $31.38 | 205041 |
| 2023-08-16 | 45.29 | $30.69 | 229300 |
| 2023-08-15 | 44.80 | $30.59 | 104300 |
| 2023-08-14 | 49.03 | $31.62 | 98500 |
| 2023-08-11 | 51.07 | $32.08 | 85513 |
| 2023-08-10 | 50.21 | $31.88 | 114900 |
| 2023-08-09 | 51.58 | $32.20 | 147600 |
| 2023-08-08 | 54.64 | $32.89 | 160200 |
| 2023-08-07 | 58.62 | $33.72 | 116142 |
| 2023-08-04 | 56.17 | $33.05 | 87500 |
| 2023-08-03 | 55.80 | $32.95 | 157709 |
| 2023-08-02 | 56.53 | $33.11 | 265200 |
| 2023-08-01 | 56.12 | $32.99 | 158706 |
| 2023-07-31 | 62.35 | $34.34 | 206038 |
| 2023-07-28 | 61.94 | $34.20 | 116228 |
| 2023-07-27 | 60.94 | $33.86 | 207234 |
| 2023-07-26 | 66.32 | $34.97 | 240227 |
| 2023-07-25 | 62.11 | $33.50 | 348900 |
| 2023-07-24 | 61.71 | $33.37 | 185500 |
| 2023-07-21 | 58.10 | $32.26 | 212830 |
| 2023-07-20 | 60.90 | $32.83 | 168526 |
| 2023-07-19 | 61.39 | $32.93 | 270400 |
| 2023-07-18 | 57.03 | $31.61 | 189240 |
| 2023-07-17 | 50.83 | $30.06 | 108800 |
| 2023-07-14 | 50.34 | $29.95 | 124124 |
| 2023-07-13 | 51.30 | $30.17 | 246900 |
| 2023-07-12 | 49.61 | $29.76 | 150000 |
| 2023-07-11 | 46.63 | $29.07 | 154500 |
| 2023-07-10 | 45.43 | $28.80 | 197415 |
| 2023-07-07 | 47.38 | $29.32 | 148400 |
| 2023-07-06 | 43.63 | $28.47 | 167503 |
| 2023-07-05 | 44.48 | $28.71 | 153420 |
| 2023-07-03 | 44.10 | $28.62 | 79700 |
| 2023-06-30 | 40.82 | $27.87 | 237857 |
| 2023-06-29 | 42.62 | $28.44 | 138300 |
| 2023-06-28 | 40.53 | $27.96 | 154700 |
| 2023-06-27 | 41.83 | $28.39 | 149300 |
| 2023-06-26 | 41.03 | $28.20 | 195308 |
| 2023-06-23 | 39.92 | $27.93 | 426100 |
| 2023-06-22 | 41.15 | $28.38 | 272001 |
| 2023-06-21 | 45.16 | $29.75 | 110214 |
| 2023-06-20 | 46.19 | $30.08 | 175735 |
| 2023-06-16 | 47.56 | $30.52 | 406500 |
| 2023-06-15 | 49.07 | $31.00 | 192006 |
| 2023-06-14 | 47.72 | $30.59 | 153600 |
| 2023-06-13 | 50.28 | $31.42 | 169925 |
| 2023-06-12 | 48.74 | $30.93 | 170697 |
| 2023-06-09 | 50.25 | $31.43 | 140623 |
| 2023-06-08 | 52.41 | $32.13 | 205515 |
| 2023-06-07 | 54.05 | $32.65 | 218200 |
| 2023-06-06 | 50.12 | $31.27 | 257000 |
| 2023-06-05 | 44.26 | $29.49 | 235400 |
| 2023-06-02 | 47.60 | $30.61 | 213400 |
| 2023-06-01 | 38.93 | $28.39 | 154900 |
| 2023-05-31 | 35.26 | $27.59 | 256200 |
| 2023-05-30 | 38.15 | $28.65 | 252513 |
| 2023-05-26 | 37.32 | $28.47 | 200417 |
| 2023-05-25 | 36.24 | $28.23 | 181835 |
| 2023-05-24 | 38.00 | $28.91 | 259200 |
| 2023-05-23 | 38.74 | $29.19 | 284200 |
| 2023-05-22 | 37.38 | $28.86 | 215200 |
| 2023-05-19 | 33.47 | $27.94 | 300200 |
| 2023-05-18 | 35.72 | $28.92 | 315535 |
| 2023-05-17 | 34.83 | $28.71 | 411307 |
| 2023-05-16 | 26.65 | $26.94 | 203600 |
| 2023-05-15 | 26.96 | $27.11 | 238242 |
| 2023-05-12 | 25.56 | $26.82 | 251105 |
| 2023-05-11 | 24.95 | $26.69 | 412500 |
| 2023-05-10 | 25.34 | $26.95 | 316500 |
| 2023-05-09 | 26.99 | $28.00 | 152813 |
| 2023-05-08 | 27.62 | $28.39 | 137947 |
| 2023-05-05 | 28.82 | $29.12 | 228628 |
| 2023-05-04 | 24.37 | $28.08 | 456443 |
| 2023-05-03 | 27.72 | $30.20 | 177516 |
| 2023-05-02 | 28.57 | $30.68 | 347639 |
| 2023-05-01 | 32.29 | $32.59 | 143930 |
| 2023-04-28 | 32.16 | $32.56 | 315100 |
| 2023-04-27 | 28.27 | $31.68 | 183100 |
| 2023-04-26 | 28.76 | $31.96 | 203300 |
| 2023-04-25 | 25.84 | $31.30 | 328919 |
| 2023-04-24 | 35.18 | $35.79 | 175341 |
| 2023-04-21 | 36.01 | $36.09 | 123100 |
| 2023-04-20 | 36.95 | $36.43 | 200612 |
| 2023-04-19 | 37.16 | $36.51 | 155132 |
| 2023-04-18 | 31.25 | $35.27 | 146231 |
| 2023-04-17 | 33.24 | $36.10 | 180900 |
| 2023-04-14 | 29.38 | $35.35 | 152448 |
| 2023-04-13 | 31.16 | $36.13 | 149821 |
| 2023-04-12 | 30.13 | $35.93 | 118016 |
| 2023-04-11 | 30.99 | $36.32 | 151800 |
| 2023-04-10 | 31.72 | $36.65 | 267333 |
| 2023-04-06 | 29.92 | $36.27 | 177900 |
| 2023-04-05 | 30.75 | $36.68 | 183238 |
| 2023-04-04 | 31.56 | $37.08 | 154500 |
| 2023-04-03 | 34.17 | $38.30 | 159125 |
| 2023-03-31 | 34.31 | $38.36 | 233447 |
| 2023-03-30 | 31.96 | $37.80 | 143900 |
| 2023-03-29 | 35.18 | $39.31 | 140600 |
| 2023-03-28 | 34.14 | $39.06 | 131700 |
| 2023-03-27 | 33.53 | $38.91 | 123200 |
| 2023-03-24 | 33.37 | $38.87 | 179300 |
| 2023-03-23 | 29.19 | $37.81 | 157400 |
| 2023-03-22 | 30.30 | $38.46 | 215800 |
| 2023-03-21 | 33.78 | $40.32 | 275430 |
| 2023-03-20 | 25.36 | $38.40 | 198418 |
| 2023-03-17 | 24.55 | $38.23 | 465100 |
| 2023-03-16 | 27.42 | $39.96 | 432100 |
| 2023-03-15 | 27.54 | $40.03 | 283022 |
| 2023-03-14 | 24.73 | $39.42 | 468100 |
| 2023-03-13 | 20.81 | $38.60 | 568394 |
| 2023-03-10 | 32.69 | $44.62 | 260100 |
| 2023-03-09 | 34.46 | $45.19 | 153333 |
| 2023-03-08 | 45.62 | $47.90 | 157205 |
| 2023-03-07 | 44.49 | $47.72 | 146700 |
| 2023-03-06 | 49.26 | $48.60 | 211027 |
| 2023-03-03 | 53.47 | $49.28 | 115400 |
| 2023-03-02 | 51.62 | $48.96 | 123400 |
| 2023-03-01 | 54.51 | $49.41 | 131400 |
| 2023-02-28 | 54.71 | $49.44 | 224244 |
| 2023-02-27 | 53.82 | $49.27 | 217500 |
| 2023-02-24 | 55.27 | $49.51 | 116008 |
| 2023-02-23 | 56.72 | $49.75 | 112200 |
| 2023-02-22 | 56.50 | $49.70 | 162824 |
| 2023-02-21 | 58.17 | $49.99 | 165700 |
| 2023-02-17 | 58.86 | $50.11 | 190441 |
| 2023-02-16 | 56.63 | $49.56 | 136237 |
| 2023-02-15 | 59.64 | $50.10 | 202500 |
| 2023-02-14 | 57.87 | $49.65 | 152805 |
| 2023-02-13 | 61.10 | $50.22 | 176400 |
| 2023-02-10 | 59.91 | $49.90 | 237100 |
| 2023-02-09 | 60.13 | $49.94 | 211700 |
| 2023-02-08 | 63.08 | $50.48 | 131811 |
| 2023-02-07 | 64.65 | $50.76 | 191425 |
| 2023-02-06 | 63.73 | $50.46 | 160400 |
| 2023-02-03 | 66.52 | $50.97 | 369800 |
| 2023-02-02 | 64.89 | $50.40 | 310600 |
| 2023-02-01 | 62.74 | $49.69 | 253900 |
| 2023-01-31 | 62.06 | $49.47 | 489400 |
| 2023-01-30 | 48.60 | $46.16 | 120019 |
| 2023-01-27 | 46.98 | $45.86 | 119215 |
| 2023-01-26 | 42.51 | $45.08 | 116813 |
| 2023-01-25 | 44.96 | $45.61 | 73800 |
| 2023-01-24 | 46.25 | $45.88 | 87808 |
| 2023-01-23 | 47.44 | $46.13 | 64700 |
| 2023-01-20 | 48.54 | $46.36 | 130917 |
| 2023-01-19 | 43.04 | $45.35 | 87328 |
| 2023-01-18 | 43.52 | $45.46 | 86744 |
| 2023-01-17 | 49.07 | $46.63 | 61700 |
| 2023-01-13 | 51.63 | $47.11 | 101021 |
| 2023-01-12 | 51.43 | $47.07 | 111800 |
| 2023-01-11 | 48.80 | $46.55 | 91156 |
| 2023-01-10 | 49.44 | $46.68 | 120000 |
| 2023-01-09 | 46.54 | $46.11 | 93819 |
| 2023-01-06 | 50.03 | $46.84 | 188420 |
| 2023-01-05 | 45.92 | $46.06 | 129900 |
| 2023-01-04 | 48.24 | $46.54 | 238947 |
| 2023-01-03 | 48.58 | $46.61 | 128819 |
| 2022-12-30 | 48.62 | $46.62 | 90890 |
| 2022-12-29 | 50.46 | $47.02 | 167818 |
| 2022-12-28 | 44.49 | $45.82 | 108228 |
| 2022-12-27 | 46.58 | $46.29 | 94426 |
| 2022-12-23 | 46.62 | $46.30 | 88000 |
| 2022-12-22 | 45.29 | $46.03 | 209000 |
| 2022-12-21 | 43.75 | $45.72 | 151145 |
| 2022-12-20 | 38.35 | $44.70 | 141114 |
| 2022-12-19 | 38.84 | $44.84 | 294800 |
| 2022-12-16 | 37.55 | $44.60 | 416048 |
| 2022-12-15 | 35.16 | $44.16 | 134500 |
| 2022-12-14 | 39.13 | $45.39 | 105000 |
| 2022-12-13 | 41.78 | $46.12 | 232800 |
| 2022-12-12 | 49.11 | $47.81 | 197000 |
| 2022-12-09 | 43.48 | $46.80 | 123236 |
| 2022-12-08 | 43.53 | $46.81 | 91535 |
| 2022-12-07 | 44.40 | $47.01 | 108211 |
| 2022-12-06 | 45.67 | $47.30 | 110800 |
| 2022-12-05 | 45.76 | $47.32 | 115629 |
| 2022-12-02 | 53.10 | $48.87 | 89300 |
| 2022-12-01 | 52.72 | $48.79 | 103939 |
| 2022-11-30 | 52.72 | $48.79 | 147800 |
| 2022-11-29 | 50.42 | $48.27 | 69436 |
| 2022-11-28 | 49.43 | $48.05 | 93600 |
| 2022-11-25 | 55.78 | $49.37 | 85300 |
| 2022-11-23 | 55.66 | $49.34 | 130200 |
| 2022-11-22 | 58.50 | $49.89 | 82100 |
| 2022-11-21 | 58.55 | $49.90 | 73600 |
| 2022-11-18 | 57.55 | $49.62 | 126520 |
| 2022-11-17 | 56.24 | $49.25 | 88900 |
| 2022-11-16 | 58.72 | $49.78 | 122906 |
| 2022-11-15 | 62.79 | $50.60 | 141000 |
| 2022-11-14 | 60.61 | $49.91 | 150803 |
| 2022-11-11 | 59.99 | $49.72 | 110745 |
| 2022-11-10 | 66.64 | $51.00 | 168900 |
| 2022-11-09 | 62.58 | $49.68 | 94708 |
| 2022-11-08 | 63.87 | $49.91 | 99610 |
| 2022-11-07 | 64.41 | $50.01 | 150448 |
| 2022-11-04 | 64.27 | $49.96 | 105600 |
| 2022-11-03 | 61.19 | $48.94 | 80646 |
| 2022-11-02 | 62.75 | $49.25 | 124200 |
| 2022-11-01 | 68.53 | $50.33 | 221429 |
| 2022-10-31 | 65.73 | $49.32 | 128042 |
| 2022-10-28 | 65.38 | $49.20 | 141400 |
| 2022-10-27 | 61.51 | $47.95 | 95808 |
| 2022-10-26 | 60.74 | $47.72 | 82949 |
| 2022-10-25 | 60.15 | $47.54 | 136444 |
| 2022-10-24 | 59.28 | $47.27 | 97200 |
| 2022-10-21 | 59.21 | $47.25 | 168503 |
| 2022-10-20 | 55.77 | $46.19 | 106400 |
| 2022-10-19 | 57.56 | $46.60 | 116013 |
| 2022-10-18 | 57.18 | $46.48 | 106816 |
| 2022-10-17 | 56.43 | $46.24 | 111500 |
| 2022-10-14 | 52.60 | $45.06 | 122617 |
| 2022-10-13 | 55.68 | $45.84 | 180436 |
| 2022-10-12 | 46.29 | $43.39 | 80000 |
| 2022-10-11 | 44.98 | $43.10 | 129300 |
| 2022-10-10 | 43.72 | $42.82 | 218900 |
| 2022-10-07 | 41.02 | $42.23 | 156501 |
| 2022-10-06 | 46.16 | $43.67 | 161725 |
| 2022-10-05 | 52.05 | $45.04 | 86744 |
| 2022-10-04 | 53.86 | $45.42 | 146004 |
| 2022-10-03 | 47.41 | $44.01 | 114514 |
| 2022-09-30 | 43.98 | $43.36 | 99938 |
| 2022-09-29 | 45.95 | $43.81 | 114629 |
| 2022-09-28 | 47.15 | $44.08 | 92522 |
| 2022-09-27 | 44.05 | $43.48 | 100800 |
| 2022-09-26 | 47.73 | $44.31 | 115630 |
| 2022-09-23 | 47.43 | $44.25 | 111100 |
| 2022-09-22 | 48.49 | $44.49 | 72900 |
| 2022-09-21 | 52.85 | $45.42 | 73227 |
| 2022-09-20 | 54.45 | $45.74 | 74939 |
| 2022-09-19 | 53.75 | $45.57 | 60700 |
| 2022-09-16 | 49.31 | $44.56 | 362921 |
| 2022-09-15 | 48.42 | $44.37 | 97600 |
| 2022-09-14 | 46.65 | $43.99 | 87500 |
| 2022-09-13 | 44.76 | $43.59 | 105637 |
| 2022-09-12 | 52.10 | $45.26 | 117900 |
| 2022-09-09 | 48.60 | $44.53 | 59300 |
| 2022-09-08 | 46.83 | $44.18 | 67508 |
| 2022-09-07 | 45.45 | $43.91 | 92900 |
| 2022-09-06 | 42.74 | $43.39 | 123900 |
| 2022-09-02 | 47.10 | $44.41 | 60200 |
| 2022-09-01 | 48.73 | $44.76 | 84100 |
| 2022-08-31 | 48.29 | $44.67 | 84605 |
| 2022-08-30 | 51.32 | $45.33 | 107100 |
| 2022-08-29 | 48.87 | $44.80 | 56600 |
| 2022-08-26 | 52.17 | $45.50 | 78400 |
| 2022-08-25 | 57.13 | $46.45 | 83422 |
| 2022-08-24 | 51.39 | $45.21 | 62920 |
| 2022-08-23 | 54.64 | $45.79 | 58500 |
| 2022-08-22 | 58.84 | $46.48 | 64500 |
| 2022-08-19 | 65.12 | $47.39 | 72547 |
| 2022-08-18 | 69.86 | $48.00 | 78800 |
| 2022-08-17 | 69.30 | $47.84 | 71700 |
| 2022-08-16 | 72.48 | $48.24 | 98100 |
| 2022-08-15 | 70.83 | $47.72 | 94318 |
| 2022-08-12 | 68.99 | $47.18 | 93300 |
| 2022-08-11 | 64.55 | $46.05 | 69131 |
| 2022-08-10 | 64.46 | $46.03 | 150100 |
| 2022-08-09 | 61.93 | $45.45 | 61233 |
| 2022-08-08 | 60.83 | $45.21 | 130700 |
| 2022-08-05 | 60.79 | $45.20 | 82816 |
| 2022-08-04 | 59.33 | $44.87 | 107005 |
| 2022-08-03 | 60.23 | $45.01 | 142500 |
| 2022-08-02 | 58.96 | $44.71 | 92200 |
| 2022-08-01 | 61.25 | $45.08 | 126000 |
| 2022-07-29 | 60.54 | $44.90 | 93342 |
| 2022-07-28 | 59.33 | $44.59 | 127400 |
| 2022-07-27 | 59.89 | $44.69 | 144810 |
| 2022-07-26 | 60.22 | $44.75 | 180212 |
| 2022-07-25 | 53.64 | $43.11 | 82600 |
| 2022-07-22 | 50.10 | $42.37 | 71449 |
| 2022-07-21 | 51.56 | $42.66 | 85615 |
| 2022-07-20 | 50.76 | $42.49 | 77300 |
| 2022-07-19 | 49.02 | $42.12 | 125300 |
| 2022-07-18 | 42.47 | $40.87 | 91600 |
| 2022-07-15 | 42.47 | $40.87 | 124200 |
| 2022-07-14 | 36.39 | $39.84 | 88435 |
| 2022-07-13 | 39.85 | $40.73 | 57936 |
| 2022-07-12 | 43.08 | $41.47 | 65048 |
| 2022-07-11 | 43.85 | $41.64 | 99518 |
| 2022-07-08 | 44.57 | $41.80 | 123700 |
| 2022-07-07 | 46.46 | $42.22 | 95100 |
| 2022-07-06 | 43.93 | $41.75 | 58404 |
| 2022-07-05 | 45.41 | $42.09 | 64900 |
| 2022-07-01 | 46.77 | $42.40 | 93034 |
| 2022-06-30 | 42.20 | $41.54 | 74840 |
| 2022-06-29 | 42.81 | $41.69 | 73418 |
| 2022-06-28 | 43.77 | $41.93 | 90349 |
| 2022-06-27 | 45.97 | $42.47 | 73600 |
| 2022-06-24 | 45.00 | $42.27 | 209700 |
| 2022-06-23 | 41.11 | $41.50 | 168500 |
| 2022-06-22 | 43.82 | $42.21 | 107424 |
| 2022-06-21 | 44.29 | $42.33 | 167642 |
| 2022-06-17 | 40.88 | $41.65 | 291600 |
| 2022-06-16 | 38.63 | $41.22 | 125600 |
| 2022-06-15 | 42.54 | $42.31 | 147708 |
| 2022-06-14 | 40.97 | $42.01 | 113100 |
| 2022-06-13 | 38.15 | $41.48 | 103200 |
| 2022-06-10 | 39.83 | $41.97 | 101700 |
| 2022-06-09 | 45.03 | $43.33 | 144729 |
| 2022-06-08 | 48.57 | $44.13 | 97620 |
| 2022-06-07 | 51.41 | $44.72 | 86600 |
| 2022-06-06 | 51.18 | $44.67 | 97632 |
| 2022-06-03 | 49.26 | $44.25 | 80526 |
| 2022-06-02 | 50.93 | $44.62 | 83249 |
| 2022-06-01 | 47.21 | $43.81 | 73732 |
| 2022-05-31 | 49.05 | $44.23 | 156600 |
| 2022-05-27 | 47.76 | $43.95 | 57946 |
| 2022-05-26 | 45.87 | $43.54 | 95400 |
| 2022-05-25 | 41.91 | $42.73 | 117403 |
| 2022-05-24 | 41.66 | $42.68 | 107200 |
| 2022-05-23 | 39.84 | $42.31 | 107021 |
| 2022-05-20 | 34.25 | $41.25 | 95509 |
| 2022-05-19 | 33.59 | $41.13 | 149534 |
| 2022-05-18 | 34.93 | $41.61 | 107714 |
| 2022-05-17 | 37.50 | $42.48 | 194600 |
| 2022-05-16 | 32.03 | $41.48 | 137300 |
| 2022-05-13 | 32.68 | $41.72 | 127519 |
| 2022-05-12 | 33.58 | $42.05 | 102300 |
| 2022-05-11 | 34.72 | $42.47 | 96617 |
| 2022-05-10 | 36.50 | $43.10 | 122432 |
| 2022-05-09 | 38.58 | $43.80 | 133548 |
| 2022-05-06 | 37.42 | $43.56 | 90200 |
| 2022-05-05 | 38.22 | $43.84 | 104731 |
| 2022-05-04 | 41.98 | $45.07 | 105000 |
| 2022-05-03 | 37.57 | $44.14 | 105323 |
| 2022-05-02 | 37.13 | $44.05 | 150800 |
| 2022-04-29 | 35.80 | $43.77 | 103616 |
| 2022-04-28 | 39.59 | $45.10 | 108306 |
| 2022-04-27 | 37.36 | $44.63 | 123613 |
| 2022-04-26 | 39.11 | $45.23 | 145244 |
| 2022-04-25 | 44.56 | $46.88 | 103600 |
| 2022-04-22 | 46.23 | $47.33 | 135500 |
| 2022-04-21 | 49.15 | $48.08 | 112407 |
| 2022-04-20 | 51.67 | $48.69 | 79624 |
| 2022-04-19 | 49.95 | $48.26 | 122200 |
| 2022-04-18 | 42.40 | $46.59 | 128923 |
| 2022-04-14 | 39.98 | $46.12 | 91505 |
| 2022-04-13 | 41.75 | $46.62 | 92600 |
| 2022-04-12 | 37.71 | $45.85 | 72211 |
| 2022-04-11 | 37.17 | $45.75 | 92441 |
| 2022-04-08 | 35.31 | $45.40 | 111200 |
| 2022-04-07 | 35.69 | $45.53 | 132000 |
| 2022-04-06 | 39.26 | $46.71 | 89223 |
| 2022-04-05 | 40.46 | $47.08 | 82300 |
| 2022-04-04 | 41.88 | $47.51 | 73900 |
| 2022-04-01 | 42.88 | $47.81 | 183600 |
| 2022-03-31 | 42.94 | $47.83 | 168104 |
| 2022-03-30 | 43.03 | $47.86 | 153814 |
| 2022-03-29 | 49.26 | $49.71 | 110400 |
| 2022-03-28 | 47.58 | $49.28 | 73516 |
| 2022-03-25 | 49.01 | $49.68 | 73600 |
| 2022-03-24 | 46.25 | $48.96 | 66400 |
| 2022-03-23 | 43.81 | $48.35 | 144100 |
| 2022-03-22 | 49.53 | $49.98 | 114000 |
| 2022-03-21 | 48.71 | $49.77 | 127200 |
| 2022-03-18 | 50.81 | $50.33 | 518500 |
| 2022-03-17 | 48.67 | $49.76 | 90636 |
| 2022-03-16 | 51.30 | $50.47 | 141738 |
| 2022-03-15 | 50.99 | $50.38 | 110000 |
| 2022-03-14 | 51.66 | $50.57 | 117248 |
| 2022-03-11 | 50.78 | $50.30 | 150006 |
| 2022-03-10 | 49.38 | $49.87 | 157100 |
| 2022-03-09 | 47.83 | $49.40 | 255433 |
| 2022-03-08 | 41.97 | $47.76 | 173200 |
| 2022-03-07 | 43.24 | $48.21 | 307332 |
| 2022-03-04 | 44.45 | $48.64 | 107800 |
| 2022-03-03 | 47.50 | $49.67 | 109000 |
| 2022-03-02 | 46.14 | $49.27 | 91617 |
| 2022-03-01 | 39.46 | $47.48 | 144232 |
| 2022-02-28 | 45.93 | $49.62 | 120100 |
| 2022-02-25 | 46.64 | $49.83 | 85641 |
| 2022-02-24 | 39.99 | $48.25 | 169500 |
| 2022-02-23 | 43.76 | $49.40 | 87000 |
| 2022-02-22 | 45.83 | $49.98 | 96102 |
| 2022-02-18 | 47.41 | $50.41 | 80000 |
| 2022-02-17 | 45.93 | $50.05 | 79143 |
| 2022-02-16 | 51.74 | $51.56 | 123114 |
| 2022-02-15 | 50.76 | $51.31 | 115128 |
| 2022-02-14 | 46.96 | $50.38 | 86600 |
| 2022-02-11 | 48.81 | $50.86 | 178729 |
| 2022-02-10 | 50.22 | $51.22 | 239000 |
| 2022-02-09 | 50.88 | $51.39 | 163929 |
| 2022-02-08 | 53.38 | $52.03 | 132828 |
| 2022-02-07 | 46.22 | $50.21 | 73100 |
| 2022-02-04 | 46.48 | $50.28 | 108800 |
| 2022-02-03 | 42.99 | $49.48 | 119937 |
| 2022-02-02 | 43.56 | $49.65 | 299418 |
| 2022-02-01 | 42.40 | $49.38 | 299000 |
| 2022-01-31 | 52.46 | $52.03 | 175032 |
| 2022-01-28 | 50.96 | $51.67 | 129118 |
| 2022-01-27 | 49.57 | $51.34 | 129400 |
| 2022-01-26 | 53.49 | $52.24 | 180634 |
| 2022-01-25 | 54.77 | $52.52 | 106600 |
| 2022-01-24 | 54.29 | $52.39 | 170210 |
| 2022-01-21 | 49.31 | $51.13 | 141500 |
| 2022-01-20 | 48.34 | $50.90 | 74248 |
| 2022-01-19 | 54.29 | $52.28 | 72100 |
| 2022-01-18 | 59.94 | $53.39 | 90534 |
| 2022-01-14 | 62.73 | $53.89 | 115014 |
| 2022-01-13 | 60.23 | $53.18 | 72900 |
| 2022-01-12 | 58.56 | $52.73 | 87300 |
| 2022-01-11 | 60.66 | $53.12 | 87317 |
| 2022-01-10 | 62.68 | $53.49 | 104027 |
| 2022-01-07 | 62.74 | $53.50 | 132700 |
| 2022-01-06 | 62.12 | $53.30 | 121243 |
| 2022-01-05 | 56.58 | $51.68 | 83502 |
| 2022-01-04 | 56.87 | $51.74 | 75000 |
| 2022-01-03 | 55.03 | $51.24 | 118242 |
| 2021-12-31 | 52.61 | $50.61 | 40800 |
| 2021-12-30 | 53.30 | $50.77 | 112100 |
| 2021-12-29 | 54.85 | $51.13 | 69308 |
| 2021-12-28 | 54.36 | $50.99 | 59229 |
| 2021-12-27 | 53.71 | $50.80 | 47749 |
| 2021-12-23 | 52.44 | $50.42 | 116923 |
| 2021-12-22 | 51.36 | $50.10 | 117800 |
| 2021-12-21 | 49.61 | $49.58 | 101245 |
| 2021-12-20 | 45.32 | $48.39 | 244949 |
| 2021-12-17 | 49.05 | $49.51 | 371743 |
| 2021-12-16 | 51.96 | $50.31 | 162011 |
| 2021-12-15 | 50.24 | $49.82 | 189400 |
| 2021-12-14 | 47.78 | $49.14 | 227700 |
| 2021-12-13 | 45.05 | $48.42 | 100449 |
| 2021-12-10 | 46.20 | $48.78 | 171441 |
| 2021-12-09 | 43.94 | $48.18 | 99300 |
| 2021-12-08 | 46.87 | $49.12 | 83122 |
| 2021-12-07 | 49.13 | $49.80 | 229500 |
| 2021-12-06 | 49.59 | $49.94 | 191120 |
| 2021-12-03 | 43.64 | $48.30 | 663200 |
| 2021-12-02 | 47.09 | $49.37 | 88200 |
| 2021-12-01 | 39.79 | $47.64 | 281032 |
| 2021-11-30 | 39.14 | $47.50 | 155228 |
| 2021-11-29 | 42.21 | $48.50 | 228944 |
| 2021-11-26 | 42.62 | $48.63 | 120904 |
| 2021-11-24 | 55.42 | $51.86 | 83200 |
| 2021-11-23 | 55.52 | $51.88 | 92300 |
| 2021-11-22 | 52.61 | $51.15 | 387028 |
| 2021-11-19 | 50.68 | $50.69 | 290618 |
| 2021-11-18 | 51.64 | $50.91 | 133542 |
| 2021-11-17 | 51.20 | $50.80 | 259600 |
| 2021-11-16 | 52.14 | $51.03 | 194230 |
| 2021-11-15 | 55.80 | $51.90 | 135127 |
| 2021-11-12 | 54.07 | $51.41 | 81500 |
| 2021-11-11 | 58.94 | $52.50 | 72838 |
| 2021-11-10 | 59.22 | $52.56 | 61800 |
| 2021-11-09 | 58.97 | $52.48 | 74206 |
| 2021-11-08 | 59.79 | $52.67 | 54000 |
| 2021-11-05 | 59.14 | $52.44 | 94502 |
| 2021-11-04 | 55.40 | $51.18 | 73600 |
| 2021-11-03 | 59.24 | $52.12 | 97516 |
| 2021-11-02 | 54.70 | $50.69 | 108825 |
| 2021-11-01 | 57.56 | $51.36 | 204400 |
| 2021-10-29 | 53.27 | $50.12 | 99842 |
| 2021-10-28 | 52.76 | $49.98 | 75438 |
| 2021-10-27 | 50.52 | $49.37 | 133500 |
| 2021-10-26 | 67.95 | $52.84 | 275900 |
| 2021-10-25 | 65.01 | $51.95 | 103300 |
| 2021-10-22 | 62.94 | $51.38 | 105625 |
| 2021-10-21 | 60.77 | $50.82 | 100800 |
| 2021-10-20 | 62.44 | $51.09 | 120400 |
| 2021-10-19 | 58.01 | $50.00 | 69415 |
| 2021-10-18 | 59.17 | $50.19 | 97100 |
| 2021-10-15 | 59.58 | $50.26 | 128200 |
| 2021-10-14 | 60.45 | $50.41 | 91000 |
| 2021-10-13 | 58.26 | $49.84 | 76400 |
| 2021-10-12 | 58.69 | $49.92 | 69230 |
| 2021-10-11 | 59.16 | $50.01 | 102400 |
| 2021-10-08 | 60.91 | $50.35 | 138044 |
| 2021-10-07 | 60.09 | $50.10 | 164600 |
| 2021-10-06 | 57.90 | $49.45 | 70845 |
| 2021-10-05 | 60.22 | $49.93 | 118147 |
| 2021-10-04 | 59.70 | $49.77 | 117600 |
| 2021-10-01 | 58.31 | $49.33 | 202325 |
| 2021-09-30 | 54.00 | $48.08 | 88033 |
| 2021-09-29 | 56.67 | $48.68 | 129700 |
| 2021-09-28 | 55.09 | $48.23 | 104447 |
| 2021-09-27 | 60.44 | $49.38 | 202900 |
| 2021-09-24 | 53.18 | $47.45 | 104518 |
| 2021-09-23 | 53.38 | $47.49 | 81534 |
| 2021-09-22 | 47.50 | $46.19 | 104045 |
| 2021-09-21 | 43.32 | $45.39 | 101400 |
| 2021-09-20 | 44.36 | $45.64 | 104400 |
| 2021-09-17 | 48.37 | $46.54 | 594640 |
| 2021-09-16 | 48.74 | $46.62 | 103600 |
| 2021-09-15 | 49.83 | $46.86 | 117915 |
| 2021-09-14 | 46.31 | $46.12 | 162600 |
| 2021-09-13 | 49.33 | $46.80 | 114827 |
| 2021-09-10 | 46.40 | $46.20 | 127200 |
| 2021-09-09 | 47.53 | $46.46 | 101822 |
| 2021-09-08 | 48.84 | $46.76 | 112542 |
| 2021-09-07 | 51.96 | $47.45 | 159725 |
| 2021-09-03 | 49.42 | $46.88 | 62800 |
| 2021-09-02 | 50.04 | $47.02 | 105200 |
| 2021-09-01 | 50.47 | $47.12 | 78300 |
| 2021-08-31 | 50.10 | $47.03 | 89900 |
| 2021-08-30 | 49.75 | $46.94 | 71400 |
| 2021-08-27 | 53.95 | $47.99 | 89627 |
| 2021-08-26 | 47.86 | $46.46 | 102100 |
| 2021-08-25 | 52.33 | $47.50 | 80532 |
| 2021-08-24 | 51.38 | $47.27 | 135200 |
| 2021-08-23 | 51.50 | $47.30 | 54100 |
| 2021-08-20 | 50.17 | $46.96 | 92028 |
| 2021-08-19 | 46.33 | $46.03 | 86730 |
| 2021-08-18 | 47.11 | $46.24 | 82808 |
| 2021-08-17 | 49.28 | $46.82 | 98945 |
| 2021-08-16 | 50.46 | $47.13 | 67400 |
| 2021-08-13 | 51.03 | $47.28 | 66200 |
| 2021-08-12 | 53.52 | $47.94 | 67800 |
| 2021-08-11 | 54.87 | $48.29 | 82141 |
| 2021-08-10 | 51.87 | $47.38 | 56300 |
| 2021-08-09 | 49.41 | $46.68 | 55632 |
| 2021-08-06 | 51.37 | $47.23 | 106649 |
| 2021-08-05 | 45.59 | $45.68 | 69321 |
| 2021-08-04 | 42.27 | $44.89 | 64930 |
| 2021-08-03 | 44.49 | $45.57 | 103900 |
| 2021-08-02 | 41.94 | $44.97 | 104730 |
| 2021-07-30 | 44.03 | $45.62 | 100722 |
| 2021-07-29 | 45.11 | $45.95 | 88900 |
| 2021-07-28 | 45.17 | $45.97 | 118300 |
| 2021-07-27 | 42.09 | $45.18 | 94705 |
| 2021-07-26 | 41.30 | $44.98 | 136344 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.80
2025-01-31
Close Price
$64.67
Vol: 3.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-01-31 | -34.80 | $64.67 | 3.0M |
| 2025-01-30 | -21.13 | $66.10 | 341809 |
| 2025-01-29 | -6.69 | $67.34 | 497705 |
| 2025-01-28 | -4.11 | $66.95 | 125427 |
| 2025-01-27 | -9.59 | $66.43 | 455500 |
| 2025-01-24 | -7.31 | $66.60 | 569600 |
| 2025-01-23 | -10.49 | $66.30 | 247616 |
| 2025-01-22 | -11.23 | $66.23 | 168100 |
| 2025-01-21 | -8.58 | $66.48 | 171214 |
| 2025-01-17 | -10.19 | $65.78 | 139802 |
| 2025-01-16 | -24.35 | $64.59 | 313900 |
| 2025-01-15 | -14.47 | $65.65 | 207806 |
| 2025-01-14 | -30.48 | $64.19 | 266500 |
| 2025-01-13 | -56.50 | $62.30 | 244400 |
| 2025-01-10 | -76.72 | $60.42 | 463913 |
| 2025-01-08 | -92.68 | $60.28 | 150405 |
| 2025-01-07 | -94.04 | $60.21 | 204846 |
| 2025-01-06 | -87.91 | $61.18 | 300632 |
| 2025-01-03 | -80.91 | $61.96 | 159149 |
| 2025-01-02 | -94.47 | $60.87 | 221800 |
| 2024-12-31 | -89.80 | $61.31 | 141906 |
| 2024-12-30 | -89.27 | $61.36 | 141700 |
| 2024-12-27 | -85.23 | $61.74 | 204237 |
| 2024-12-26 | -71.84 | $63.00 | 67321 |
| 2024-12-24 | -71.94 | $62.99 | 74799 |
| 2024-12-23 | -82.46 | $62.09 | 159400 |
| 2024-12-20 | -80.24 | $62.31 | 617612 |
| 2024-12-19 | -97.17 | $61.35 | 223402 |
| 2024-12-18 | -97.26 | $61.39 | 284300 |
| 2024-12-17 | -70.35 | $65.24 | 239405 |
| 2024-12-16 | -47.97 | $66.84 | 166009 |
| 2024-12-13 | -58.04 | $66.12 | 215700 |
| 2024-12-12 | -56.92 | $66.20 | 254709 |
| 2024-12-11 | -32.17 | $67.97 | 376111 |
| 2024-12-10 | -36.92 | $67.63 | 136319 |
| 2024-12-09 | -44.90 | $67.06 | 180712 |
| 2024-12-06 | -34.27 | $67.82 | 127500 |
| 2024-12-05 | -41.26 | $67.32 | 243800 |
| 2024-12-04 | -16.92 | $69.06 | 199500 |
| 2024-12-03 | -18.58 | $68.09 | 137600 |
| 2024-12-02 | -22.78 | $67.32 | 167200 |
| 2024-11-29 | -20.85 | $67.57 | 88200 |
| 2024-11-27 | -19.69 | $67.72 | 142000 |
| 2024-11-26 | -17.84 | $67.96 | 117327 |
| 2024-11-25 | -9.99 | $68.95 | 204800 |
| 2024-11-22 | -17.89 | $67.53 | 170002 |
| 2024-11-21 | -26.33 | $66.30 | 118600 |
| 2024-11-20 | -37.27 | $64.80 | 225522 |
| 2024-11-19 | -34.14 | $65.23 | 112900 |
| 2024-11-18 | -33.48 | $65.32 | 129400 |
| 2024-11-15 | -31.58 | $65.58 | 93500 |
| 2024-11-14 | -28.01 | $66.07 | 168945 |
| 2024-11-13 | -25.46 | $66.42 | 310800 |
| 2024-11-12 | -17.58 | $67.50 | 736427 |
| 2024-11-11 | -7.59 | $68.87 | 226600 |
| 2024-11-08 | -16.60 | $66.40 | 208600 |
| 2024-11-07 | -18.56 | $66.16 | 274307 |
| 2024-11-06 | -0.16 | $68.41 | 618907 |
| 2024-11-05 | -24.28 | $60.13 | 288100 |
| 2024-11-04 | -53.48 | $58.41 | 354115 |
| 2024-11-01 | -45.95 | $58.67 | 346007 |
| 2024-10-31 | -32.75 | $59.50 | 192205 |
| 2024-10-30 | -16.69 | $60.32 | 259300 |
| 2024-10-29 | -50.07 | $57.79 | 155922 |
| 2024-10-28 | -45.98 | $58.09 | 292341 |
| 2024-10-25 | -70.53 | $56.29 | 388600 |
| 2024-10-24 | -55.93 | $57.36 | 174909 |
| 2024-10-23 | -49.93 | $57.80 | 112421 |
| 2024-10-22 | -47.75 | $57.96 | 76100 |
| 2024-10-21 | -49.52 | $57.83 | 284408 |
| 2024-10-18 | -29.33 | $59.31 | 176332 |
| 2024-10-17 | -10.78 | $60.67 | 112700 |
| 2024-10-16 | -15.14 | $60.35 | 159014 |
| 2024-10-15 | -17.01 | $59.84 | 291400 |
| 2024-10-14 | -9.11 | $59.32 | 92000 |
| 2024-10-11 | -7.34 | $59.18 | 172700 |
| 2024-10-10 | -42.15 | $57.04 | 104347 |
| 2024-10-09 | -42.93 | $56.79 | 91340 |
| 2024-10-08 | -48.38 | $56.02 | 183900 |
| 2024-10-07 | -46.07 | $56.17 | 153200 |
| 2024-10-04 | -50.54 | $55.88 | 274300 |
| 2024-10-03 | -65.49 | $54.91 | 126005 |
| 2024-10-02 | -68.88 | $54.69 | 115200 |
| 2024-10-01 | -72.27 | $54.47 | 205730 |
| 2024-09-30 | -37.90 | $56.70 | 163400 |
| 2024-09-27 | -48.69 | $56.00 | 151317 |
| 2024-09-26 | -50.54 | $55.88 | 115700 |
| 2024-09-25 | -55.47 | $55.56 | 217400 |
| 2024-09-24 | -42.68 | $56.39 | 185500 |
| 2024-09-23 | -26.19 | $57.46 | 179500 |
| 2024-09-20 | -26.96 | $57.41 | 840400 |
| 2024-09-19 | -2.87 | $58.97 | 218200 |
| 2024-09-18 | -24.20 | $56.94 | 222900 |
| 2024-09-17 | -22.13 | $56.63 | 127300 |
| 2024-09-16 | -12.14 | $56.66 | 182300 |
| 2024-09-13 | -2.90 | $56.59 | 193029 |
| 2024-09-12 | -34.48 | $54.85 | 128400 |
| 2024-09-11 | -38.47 | $54.08 | 254419 |
| 2024-09-10 | -29.03 | $54.59 | 199800 |
| 2024-09-09 | -30.78 | $54.46 | 243000 |
| 2024-09-06 | -43.95 | $53.48 | 144003 |
| 2024-09-05 | -29.72 | $54.45 | 85800 |
| 2024-09-04 | -25.06 | $54.75 | 158900 |
| 2024-09-03 | -10.57 | $55.79 | 254430 |
| 2024-08-30 | -9.87 | $55.76 | 162700 |
| 2024-08-29 | -14.06 | $55.34 | 118904 |
| 2024-08-28 | -14.86 | $55.26 | 82400 |
| 2024-08-27 | -17.45 | $55.00 | 153900 |
| 2024-08-26 | -17.75 | $54.97 | 349800 |
| 2024-08-23 | -6.81 | $55.89 | 264038 |
| 2024-08-22 | -39.53 | $52.67 | 117700 |
| 2024-08-21 | -38.31 | $52.79 | 85707 |
| 2024-08-20 | -44.21 | $52.21 | 233249 |
| 2024-08-19 | -35.26 | $53.09 | 122604 |
| 2024-08-16 | -43.39 | $52.29 | 107200 |
| 2024-08-15 | -49.39 | $51.70 | 139437 |
| 2024-08-14 | -64.94 | $50.17 | 104000 |
| 2024-08-13 | -57.93 | $50.86 | 158304 |
| 2024-08-12 | -65.75 | $50.09 | 220100 |
| 2024-08-09 | -66.46 | $50.02 | 245042 |
| 2024-08-08 | -59.65 | $50.69 | 207036 |
| 2024-08-07 | -74.98 | $48.83 | 334015 |
| 2024-08-06 | -62.28 | $49.08 | 314239 |
| 2024-08-05 | -61.49 | $48.32 | 266815 |
| 2024-08-02 | -49.63 | $49.91 | 315600 |
| 2024-08-01 | -32.47 | $52.19 | 291206 |
| 2024-07-31 | -15.16 | $54.52 | 742100 |
| 2024-07-30 | -6.42 | $53.30 | 237500 |
| 2024-07-29 | -11.65 | $52.73 | 306748 |
| 2024-07-26 | -2.02 | $53.78 | 170219 |
| 2024-07-25 | -6.78 | $53.13 | 257036 |
| 2024-07-24 | -15.21 | $51.79 | 172900 |
| 2024-07-23 | -9.00 | $52.46 | 430900 |
| 2024-07-22 | -7.00 | $51.80 | 243800 |
| 2024-07-19 | -16.37 | $50.83 | 372628 |
| 2024-07-18 | -17.45 | $50.72 | 368300 |
| 2024-07-17 | -5.69 | $51.92 | 547523 |
| 2024-07-16 | -0.20 | $52.10 | 389745 |
| 2024-07-15 | -9.26 | $49.62 | 414203 |
| 2024-07-12 | -6.25 | $48.17 | 233700 |
| 2024-07-11 | -2.86 | $47.60 | 379205 |
| 2024-07-10 | -1.21 | $46.07 | 327500 |
| 2024-07-09 | -10.60 | $44.68 | 126116 |
| 2024-07-08 | -49.01 | $43.52 | 179900 |
| 2024-07-05 | -53.97 | $43.37 | 120436 |
| 2024-07-03 | -36.76 | $43.89 | 89800 |
| 2024-07-02 | -15.56 | $44.53 | 289200 |
| 2024-07-01 | -37.09 | $43.88 | 137600 |
| 2024-06-28 | -18.21 | $44.45 | 587200 |
| 2024-06-27 | -39.74 | $43.80 | 109525 |
| 2024-06-26 | -54.68 | $43.19 | 159216 |
| 2024-06-25 | -59.21 | $43.04 | 161300 |
| 2024-06-24 | -25.42 | $43.92 | 163200 |
| 2024-06-21 | -78.83 | $42.38 | 392100 |
| 2024-06-20 | -66.76 | $42.89 | 179036 |
| 2024-06-18 | -72.92 | $42.83 | 316703 |
| 2024-06-17 | -71.16 | $42.93 | 158800 |
| 2024-06-14 | -80.23 | $42.54 | 164400 |
| 2024-06-13 | -73.02 | $42.85 | 340800 |
| 2024-06-12 | -62.33 | $43.31 | 233848 |
| 2024-06-11 | -83.72 | $42.39 | 248700 |
| 2024-06-10 | -76.74 | $42.69 | 244800 |
| 2024-06-07 | -67.91 | $43.07 | 206000 |
| 2024-06-06 | -71.16 | $42.93 | 176448 |
| 2024-06-05 | -66.05 | $43.15 | 149621 |
| 2024-06-04 | -74.88 | $42.77 | 236500 |
| 2024-06-03 | -61.63 | $43.34 | 178210 |
| 2024-05-31 | -47.21 | $43.96 | 307100 |
| 2024-05-30 | -67.91 | $43.07 | 251843 |
| 2024-05-29 | -93.02 | $41.99 | 348200 |
| 2024-05-28 | -64.97 | $42.80 | 549700 |
| 2024-05-24 | -37.23 | $43.76 | 315505 |
| 2024-05-23 | -21.29 | $43.49 | 249709 |
| 2024-05-22 | -12.95 | $44.47 | 280436 |
| 2024-05-21 | -6.64 | $45.21 | 467703 |
| 2024-05-20 | -6.56 | $45.22 | 484100 |
| 2024-05-17 | -3.78 | $45.44 | 595600 |
| 2024-05-16 | -7.90 | $44.58 | 345600 |
| 2024-05-15 | -1.12 | $45.41 | 666303 |
| 2024-05-14 | -6.07 | $44.27 | 818828 |
| 2024-05-13 | -1.91 | $44.25 | 670500 |
| 2024-05-10 | -4.52 | $43.95 | 919841 |
| 2024-05-09 | -9.04 | $43.43 | 356121 |
| 2024-05-08 | -3.65 | $44.05 | 531900 |
| 2024-05-07 | -7.65 | $43.59 | 393600 |
| 2024-05-06 | -7.30 | $43.63 | 583000 |
| 2024-05-03 | -0.90 | $43.94 | 768300 |
| 2024-05-02 | -2.56 | $43.26 | 1.1M |
| 2024-05-01 | -10.69 | $42.08 | 1.2M |
| 2024-04-30 | -10.39 | $42.11 | 1.5M |
| 2024-04-29 | -17.07 | $41.13 | 2.8M |
| 2024-04-26 | -21.20 | $35.72 | 193900 |
| 2024-04-25 | -28.08 | $35.48 | 180203 |
| 2024-04-24 | -12.61 | $36.02 | 226419 |
| 2024-04-23 | -15.47 | $35.92 | 251111 |
| 2024-04-22 | -9.09 | $35.07 | 170513 |
| 2024-04-19 | -19.91 | $34.80 | 232738 |
| 2024-04-18 | -77.06 | $33.48 | 200313 |
| 2024-04-17 | -76.79 | $33.01 | 244500 |
| 2024-04-16 | -66.89 | $33.30 | 257300 |
| 2024-04-15 | -32.42 | $34.31 | 368811 |
| 2024-04-12 | -48.46 | $33.84 | 255231 |
| 2024-04-11 | -35.84 | $34.21 | 280900 |
| 2024-04-10 | -46.42 | $33.90 | 415609 |
| 2024-04-09 | -20.14 | $34.67 | 140400 |
| 2024-04-08 | -29.01 | $34.41 | 125717 |
| 2024-04-05 | -55.65 | $33.90 | 171136 |
| 2024-04-04 | -55.50 | $33.99 | 206449 |
| 2024-04-03 | -70.78 | $33.42 | 125100 |
| 2024-04-02 | -72.12 | $33.37 | 184200 |
| 2024-04-01 | -54.96 | $34.01 | 199739 |
| 2024-03-28 | -24.40 | $35.15 | 241720 |
| 2024-03-27 | -34.32 | $34.78 | 152471 |
| 2024-03-26 | -67.26 | $33.41 | 207200 |
| 2024-03-25 | -64.72 | $33.51 | 184644 |
| 2024-03-22 | -76.77 | $33.02 | 218415 |
| 2024-03-21 | -52.02 | $34.00 | 264900 |
| 2024-03-20 | -52.27 | $33.99 | 223112 |
| 2024-03-19 | -85.61 | $32.67 | 157429 |
| 2024-03-18 | -77.27 | $33.00 | 278600 |
| 2024-03-15 | -78.03 | $32.97 | 2.1M |
| 2024-03-14 | -87.88 | $32.58 | 253002 |
| 2024-03-13 | -67.17 | $33.40 | 168537 |
| 2024-03-12 | -56.08 | $33.80 | 176343 |
| 2024-03-11 | -45.41 | $34.23 | 242919 |
| 2024-03-08 | -29.03 | $34.89 | 286236 |
| 2024-03-07 | -26.30 | $35.00 | 319501 |
| 2024-03-06 | -18.72 | $35.20 | 309500 |
| 2024-03-05 | -9.44 | $35.10 | 263700 |
| 2024-03-04 | -38.94 | $34.10 | 396000 |
| 2024-03-01 | -46.41 | $33.67 | 253300 |
| 2024-02-29 | -47.75 | $34.00 | 309500 |
| 2024-02-28 | -89.29 | $32.69 | 202141 |
| 2024-02-27 | -87.23 | $32.97 | 294300 |
| 2024-02-26 | -97.55 | $32.21 | 190500 |
| 2024-02-23 | -83.70 | $33.23 | 235000 |
| 2024-02-22 | -87.91 | $32.92 | 260800 |
| 2024-02-21 | -84.24 | $33.19 | 271700 |
| 2024-02-20 | -79.08 | $33.57 | 192500 |
| 2024-02-16 | -72.42 | $34.06 | 167029 |
| 2024-02-15 | -71.47 | $34.13 | 287208 |
| 2024-02-14 | -88.99 | $32.84 | 213100 |
| 2024-02-13 | -93.61 | $32.50 | 244600 |
| 2024-02-12 | -65.96 | $34.70 | 188726 |
| 2024-02-09 | -81.86 | $33.57 | 182302 |
| 2024-02-08 | -87.41 | $33.28 | 202500 |
| 2024-02-07 | -90.27 | $33.08 | 232500 |
| 2024-02-06 | -97.44 | $33.29 | 147700 |
| 2024-02-05 | -92.17 | $33.62 | 281100 |
| 2024-02-02 | -89.70 | $34.25 | 251100 |
| 2024-02-01 | -83.25 | $34.62 | 419133 |
| 2024-01-31 | -84.67 | $35.47 | 629400 |
| 2024-01-30 | -15.55 | $38.67 | 419315 |
| 2024-01-29 | -3.48 | $38.37 | 161300 |
| 2024-01-26 | -20.87 | $37.87 | 166600 |
| 2024-01-25 | -31.57 | $37.47 | 323121 |
| 2024-01-24 | -26.77 | $37.66 | 199400 |
| 2024-01-23 | -33.33 | $37.40 | 215244 |
| 2024-01-22 | -19.19 | $37.96 | 227800 |
| 2024-01-19 | -38.50 | $37.22 | 159300 |
| 2024-01-18 | -50.25 | $36.75 | 162814 |
| 2024-01-17 | -61.50 | $36.30 | 142008 |
| 2024-01-16 | -66.25 | $36.11 | 222200 |
| 2024-01-12 | -84.42 | $36.86 | 140000 |
| 2024-01-11 | -38.35 | $37.23 | 152600 |
| 2024-01-10 | -38.11 | $37.24 | 130149 |
| 2024-01-09 | -39.56 | $37.18 | 141700 |
| 2024-01-08 | -24.30 | $37.60 | 172443 |
| 2024-01-05 | -15.94 | $37.64 | 233900 |
| 2024-01-04 | -24.25 | $37.03 | 246440 |
| 2024-01-03 | -29.29 | $36.66 | 230400 |
| 2024-01-02 | -14.85 | $37.72 | 187503 |
| 2023-12-29 | -14.71 | $37.61 | 169800 |
| 2023-12-28 | -6.00 | $38.32 | 105427 |
| 2023-12-27 | -4.04 | $38.48 | 162303 |
| 2023-12-26 | -3.94 | $38.45 | 108800 |
| 2023-12-22 | -11.82 | $37.73 | 107300 |
| 2023-12-21 | -13.57 | $37.57 | 101806 |
| 2023-12-20 | -16.30 | $37.32 | 155400 |
| 2023-12-19 | -7.44 | $38.13 | 173400 |
| 2023-12-18 | -15.97 | $37.35 | 264805 |
| 2023-12-15 | -17.94 | $37.17 | 470200 |
| 2023-12-14 | -10.07 | $37.89 | 301800 |
| 2023-12-13 | -2.42 | $36.93 | 286900 |
| 2023-12-12 | -5.08 | $35.17 | 200100 |
| 2023-12-11 | -2.77 | $35.07 | 169439 |
| 2023-12-08 | -2.79 | $35.02 | 188814 |
| 2023-12-07 | -5.99 | $34.45 | 153600 |
| 2023-12-06 | -18.38 | $33.56 | 168614 |
| 2023-12-05 | -5.22 | $33.33 | 168118 |
| 2023-12-04 | 0.00 | $33.42 | 246600 |
| 2023-12-01 | -5.92 | $32.63 | 253842 |
| 2023-11-30 | -20.41 | $30.93 | 149408 |
| 2023-11-29 | -9.70 | $31.31 | 192436 |
| 2023-11-28 | -27.06 | $30.24 | 151700 |
| 2023-11-27 | -34.36 | $29.86 | 155434 |
| 2023-11-24 | -24.18 | $30.39 | 44729 |
| 2023-11-22 | -22.26 | $30.49 | 168905 |
| 2023-11-21 | -25.34 | $30.33 | 163000 |
| 2023-11-20 | -11.90 | $31.03 | 156716 |
| 2023-11-17 | -5.18 | $31.38 | 220300 |
| 2023-11-16 | -14.20 | $30.73 | 183000 |
| 2023-11-15 | -11.80 | $30.85 | 181900 |
| 2023-11-14 | -4.68 | $30.72 | 245548 |
| 2023-11-13 | -57.04 | $28.21 | 92900 |
| 2023-11-10 | -56.31 | $28.24 | 163400 |
| 2023-11-09 | -62.38 | $27.99 | 145200 |
| 2023-11-08 | -47.82 | $28.59 | 133200 |
| 2023-11-07 | -44.04 | $28.93 | 274500 |
| 2023-11-06 | -32.13 | $29.46 | 163632 |
| 2023-11-03 | -26.74 | $29.70 | 147000 |
| 2023-11-02 | -51.91 | $28.58 | 164100 |
| 2023-11-01 | -85.62 | $27.08 | 150916 |
| 2023-10-31 | -78.43 | $27.40 | 264812 |
| 2023-10-30 | -51.16 | $28.90 | 128418 |
| 2023-10-27 | -58.87 | $28.60 | 116028 |
| 2023-10-26 | -45.76 | $29.11 | 130000 |
| 2023-10-25 | -76.61 | $27.91 | 138932 |
| 2023-10-24 | -90.65 | $27.69 | 168201 |
| 2023-10-23 | -88.46 | $28.36 | 105839 |
| 2023-10-20 | -99.23 | $28.30 | 140019 |
| 2023-10-19 | -56.30 | $29.46 | 84700 |
| 2023-10-18 | -47.64 | $29.68 | 111100 |
| 2023-10-17 | -21.26 | $30.35 | 148822 |
| 2023-10-16 | -58.27 | $29.41 | 102700 |
| 2023-10-13 | -75.20 | $28.98 | 132600 |
| 2023-10-12 | -55.90 | $29.62 | 154200 |
| 2023-10-11 | -37.79 | $30.21 | 119135 |
| 2023-10-10 | -34.45 | $30.31 | 132500 |
| 2023-10-09 | -52.63 | $29.88 | 126500 |
| 2023-10-06 | -61.03 | $29.71 | 102400 |
| 2023-10-05 | -60.51 | $29.74 | 138300 |
| 2023-10-04 | -79.26 | $29.08 | 114500 |
| 2023-10-03 | -93.75 | $28.57 | 121500 |
| 2023-10-02 | -89.72 | $29.09 | 132700 |
| 2023-09-29 | -81.70 | $29.43 | 185324 |
| 2023-09-28 | -82.99 | $29.38 | 150600 |
| 2023-09-27 | -85.05 | $29.30 | 162200 |
| 2023-09-26 | -87.11 | $29.22 | 104202 |
| 2023-09-25 | -81.77 | $29.55 | 119400 |
| 2023-09-22 | -94.62 | $29.08 | 198500 |
| 2023-09-21 | -86.86 | $29.56 | 89009 |
| 2023-09-20 | -92.79 | $29.64 | 105135 |
| 2023-09-19 | -92.16 | $29.66 | 92928 |
| 2023-09-18 | -94.08 | $29.90 | 91713 |
| 2023-09-15 | -62.86 | $30.84 | 361300 |
| 2023-09-14 | -54.29 | $31.08 | 225901 |
| 2023-09-13 | -67.50 | $30.71 | 129500 |
| 2023-09-12 | -46.43 | $31.30 | 105000 |
| 2023-09-11 | -52.14 | $31.14 | 149700 |
| 2023-09-08 | -38.93 | $31.51 | 123500 |
| 2023-09-07 | -60.00 | $30.92 | 299200 |
| 2023-09-06 | -65.87 | $30.80 | 236400 |
| 2023-09-05 | -43.83 | $31.62 | 169800 |
| 2023-09-01 | -44.50 | $32.02 | 199113 |
| 2023-08-31 | -79.00 | $30.64 | 268140 |
| 2023-08-30 | -85.50 | $30.38 | 96085 |
| 2023-08-29 | -82.25 | $30.51 | 93600 |
| 2023-08-28 | -78.57 | $30.70 | 120500 |
| 2023-08-25 | -92.23 | $30.18 | 125332 |
| 2023-08-24 | -90.32 | $30.49 | 152733 |
| 2023-08-23 | -91.49 | $30.49 | 119500 |
| 2023-08-22 | -98.84 | $30.22 | 125700 |
| 2023-08-21 | -84.01 | $31.18 | 163800 |
| 2023-08-18 | -77.73 | $31.49 | 220650 |
| 2023-08-17 | -79.96 | $31.38 | 205041 |
| 2023-08-16 | -93.93 | $30.69 | 229300 |
| 2023-08-15 | -96.93 | $30.59 | 104300 |
| 2023-08-14 | -70.13 | $31.62 | 98500 |
| 2023-08-11 | -58.24 | $32.08 | 85513 |
| 2023-08-10 | -56.84 | $31.88 | 114900 |
| 2023-08-09 | -51.57 | $32.20 | 147600 |
| 2023-08-08 | -40.20 | $32.89 | 160200 |
| 2023-08-07 | -23.71 | $33.72 | 116142 |
| 2023-08-04 | -33.58 | $33.05 | 87500 |
| 2023-08-03 | -34.90 | $32.95 | 157709 |
| 2023-08-02 | -29.48 | $33.11 | 265200 |
| 2023-08-01 | -31.08 | $32.99 | 158706 |
| 2023-07-31 | -13.15 | $34.34 | 206038 |
| 2023-07-28 | -15.01 | $34.20 | 116228 |
| 2023-07-27 | -19.52 | $33.86 | 207234 |
| 2023-07-26 | -3.48 | $34.97 | 240227 |
| 2023-07-25 | -7.70 | $33.50 | 348900 |
| 2023-07-24 | -1.23 | $33.37 | 185500 |
| 2023-07-21 | -14.39 | $32.26 | 212830 |
| 2023-07-20 | -3.66 | $32.83 | 168526 |
| 2023-07-19 | -1.83 | $32.93 | 270400 |
| 2023-07-18 | -0.49 | $31.61 | 189240 |
| 2023-07-17 | -32.61 | $30.06 | 108800 |
| 2023-07-14 | -35.58 | $29.95 | 124124 |
| 2023-07-13 | -37.71 | $30.17 | 246900 |
| 2023-07-12 | -48.24 | $29.76 | 150000 |
| 2023-07-11 | -64.47 | $29.07 | 154500 |
| 2023-07-10 | -72.44 | $28.80 | 197415 |
| 2023-07-07 | -64.80 | $29.32 | 148400 |
| 2023-07-06 | -83.15 | $28.47 | 167503 |
| 2023-07-05 | -78.70 | $28.71 | 153420 |
| 2023-07-03 | -80.37 | $28.62 | 79700 |
| 2023-06-30 | -94.26 | $27.87 | 237857 |
| 2023-06-29 | -83.09 | $28.44 | 138300 |
| 2023-06-28 | -89.13 | $27.96 | 154700 |
| 2023-06-27 | -81.46 | $28.39 | 149300 |
| 2023-06-26 | -84.85 | $28.20 | 195308 |
| 2023-06-23 | -89.66 | $27.93 | 426100 |
| 2023-06-22 | -81.64 | $28.38 | 272001 |
| 2023-06-21 | -57.22 | $29.75 | 110214 |
| 2023-06-20 | -51.34 | $30.08 | 175735 |
| 2023-06-16 | -43.49 | $30.52 | 406500 |
| 2023-06-15 | -34.94 | $31.00 | 192006 |
| 2023-06-14 | -40.79 | $30.59 | 153600 |
| 2023-06-13 | -25.45 | $31.42 | 169925 |
| 2023-06-12 | -31.72 | $30.93 | 170697 |
| 2023-06-09 | -22.30 | $31.43 | 140623 |
| 2023-06-08 | -12.10 | $32.13 | 205515 |
| 2023-06-07 | -4.52 | $32.65 | 218200 |
| 2023-06-06 | -11.62 | $31.27 | 257000 |
| 2023-06-05 | -25.98 | $29.49 | 235400 |
| 2023-06-02 | -1.53 | $30.61 | 213400 |
| 2023-06-01 | -38.61 | $28.39 | 154900 |
| 2023-05-31 | -72.25 | $27.59 | 256200 |
| 2023-05-30 | -61.31 | $28.65 | 252513 |
| 2023-05-26 | -66.24 | $28.47 | 200417 |
| 2023-05-25 | -69.66 | $28.23 | 181835 |
| 2023-05-24 | -59.97 | $28.91 | 259200 |
| 2023-05-23 | -55.98 | $29.19 | 284200 |
| 2023-05-22 | -68.99 | $28.86 | 215200 |
| 2023-05-19 | -82.34 | $27.94 | 300200 |
| 2023-05-18 | -72.96 | $28.92 | 315535 |
| 2023-05-17 | -74.98 | $28.71 | 411307 |
| 2023-05-16 | -92.08 | $26.94 | 203600 |
| 2023-05-15 | -90.47 | $27.11 | 238242 |
| 2023-05-12 | -93.21 | $26.82 | 251105 |
| 2023-05-11 | -96.34 | $26.69 | 412500 |
| 2023-05-10 | -97.11 | $26.95 | 316500 |
| 2023-05-09 | -94.77 | $28.00 | 152813 |
| 2023-05-08 | -90.52 | $28.39 | 137947 |
| 2023-05-05 | -82.72 | $29.12 | 228628 |
| 2023-05-04 | -93.95 | $28.08 | 456443 |
| 2023-05-03 | -98.40 | $30.20 | 177516 |
| 2023-05-02 | -100.00 | $30.68 | 347639 |
| 2023-05-01 | -80.20 | $32.59 | 143930 |
| 2023-04-28 | -80.57 | $32.56 | 315100 |
| 2023-04-27 | -91.94 | $31.68 | 183100 |
| 2023-04-26 | -88.99 | $31.96 | 203300 |
| 2023-04-25 | -98.14 | $31.30 | 328919 |
| 2023-04-24 | -79.58 | $35.79 | 175341 |
| 2023-04-21 | -73.80 | $36.09 | 123100 |
| 2023-04-20 | -67.24 | $36.43 | 200612 |
| 2023-04-19 | -69.78 | $36.51 | 155132 |
| 2023-04-18 | -91.82 | $35.27 | 146231 |
| 2023-04-17 | -79.24 | $36.10 | 180900 |
| 2023-04-14 | -95.53 | $35.35 | 152448 |
| 2023-04-13 | -90.46 | $36.13 | 149821 |
| 2023-04-12 | -93.75 | $35.93 | 118016 |
| 2023-04-11 | -90.55 | $36.32 | 151800 |
| 2023-04-10 | -86.50 | $36.65 | 267333 |
| 2023-04-06 | -92.42 | $36.27 | 177900 |
| 2023-04-05 | -96.23 | $36.68 | 183238 |
| 2023-04-04 | -92.91 | $37.08 | 154500 |
| 2023-04-03 | -83.40 | $38.30 | 159125 |
| 2023-03-31 | -83.93 | $38.36 | 233447 |
| 2023-03-30 | -88.20 | $37.80 | 143900 |
| 2023-03-29 | -76.71 | $39.31 | 140600 |
| 2023-03-28 | -78.76 | $39.06 | 131700 |
| 2023-03-27 | -80.44 | $38.91 | 123200 |
| 2023-03-24 | -80.75 | $38.87 | 179300 |
| 2023-03-23 | -88.54 | $37.81 | 157400 |
| 2023-03-22 | -83.93 | $38.46 | 215800 |
| 2023-03-21 | -70.55 | $40.32 | 275430 |
| 2023-03-20 | -84.44 | $38.40 | 198418 |
| 2023-03-17 | -86.02 | $38.23 | 465100 |
| 2023-03-16 | -73.80 | $39.96 | 432100 |
| 2023-03-15 | -73.31 | $40.03 | 283022 |
| 2023-03-14 | -91.43 | $39.42 | 468100 |
| 2023-03-13 | -98.26 | $38.60 | 568394 |
| 2023-03-10 | -72.39 | $44.62 | 260100 |
| 2023-03-09 | -99.62 | $45.19 | 153333 |
| 2023-03-08 | -85.76 | $47.90 | 157205 |
| 2023-03-07 | -94.15 | $47.72 | 146700 |
| 2023-03-06 | -95.98 | $48.60 | 211027 |
| 2023-03-03 | -68.80 | $49.28 | 115400 |
| 2023-03-02 | -81.60 | $48.96 | 123400 |
| 2023-03-01 | -64.37 | $49.41 | 131400 |
| 2023-02-28 | -36.45 | $49.44 | 224244 |
| 2023-02-27 | -32.95 | $49.27 | 217500 |
| 2023-02-24 | -25.30 | $49.51 | 116008 |
| 2023-02-23 | -20.13 | $49.75 | 112200 |
| 2023-02-22 | -20.93 | $49.70 | 162824 |
| 2023-02-21 | -16.26 | $49.99 | 165700 |
| 2023-02-17 | -14.33 | $50.11 | 190441 |
| 2023-02-16 | -23.19 | $49.56 | 136237 |
| 2023-02-15 | -14.35 | $50.10 | 202500 |
| 2023-02-14 | -21.53 | $49.65 | 152805 |
| 2023-02-13 | -12.44 | $50.22 | 176400 |
| 2023-02-10 | -17.54 | $49.90 | 237100 |
| 2023-02-09 | -16.91 | $49.94 | 211700 |
| 2023-02-08 | -8.29 | $50.48 | 131811 |
| 2023-02-07 | -3.83 | $50.76 | 191425 |
| 2023-02-06 | -8.61 | $50.46 | 160400 |
| 2023-02-03 | -0.48 | $50.97 | 369800 |
| 2023-02-02 | 0.00 | $50.40 | 310600 |
| 2023-02-01 | -5.52 | $49.69 | 253900 |
| 2023-01-31 | -1.66 | $49.47 | 489400 |
| 2023-01-30 | -50.52 | $46.16 | 120019 |
| 2023-01-27 | -60.90 | $45.86 | 119215 |
| 2023-01-26 | -87.89 | $45.08 | 116813 |
| 2023-01-25 | -69.55 | $45.61 | 73800 |
| 2023-01-24 | -60.21 | $45.88 | 87808 |
| 2023-01-23 | -51.56 | $46.13 | 64700 |
| 2023-01-20 | -43.60 | $46.36 | 130917 |
| 2023-01-19 | -76.17 | $45.35 | 87328 |
| 2023-01-18 | -69.23 | $45.46 | 86744 |
| 2023-01-17 | -25.38 | $46.63 | 61700 |
| 2023-01-13 | -13.08 | $47.11 | 101021 |
| 2023-01-12 | -14.10 | $47.07 | 111800 |
| 2023-01-11 | -38.88 | $46.55 | 91156 |
| 2023-01-10 | -36.07 | $46.68 | 120000 |
| 2023-01-09 | -48.38 | $46.11 | 93819 |
| 2023-01-06 | -32.61 | $46.84 | 188420 |
| 2023-01-05 | -49.46 | $46.06 | 129900 |
| 2023-01-04 | -39.09 | $46.54 | 238947 |
| 2023-01-03 | -41.73 | $46.61 | 128819 |
| 2022-12-30 | -44.02 | $46.62 | 90890 |
| 2022-12-29 | -37.74 | $47.02 | 167818 |
| 2022-12-28 | -60.38 | $45.82 | 108228 |
| 2022-12-27 | -51.51 | $46.29 | 94426 |
| 2022-12-23 | -52.57 | $46.30 | 88000 |
| 2022-12-22 | -61.69 | $46.03 | 209000 |
| 2022-12-21 | -67.69 | $45.72 | 151145 |
| 2022-12-20 | -84.92 | $44.70 | 141114 |
| 2022-12-19 | -82.77 | $44.84 | 294800 |
| 2022-12-16 | -87.13 | $44.60 | 416048 |
| 2022-12-15 | -98.31 | $44.16 | 134500 |
| 2022-12-14 | -95.04 | $45.39 | 105000 |
| 2022-12-13 | -92.70 | $46.12 | 232800 |
| 2022-12-12 | -63.67 | $47.81 | 197000 |
| 2022-12-09 | -94.67 | $46.80 | 123236 |
| 2022-12-08 | -95.05 | $46.81 | 91535 |
| 2022-12-07 | -97.25 | $47.01 | 108211 |
| 2022-12-06 | -91.12 | $47.30 | 110800 |
| 2022-12-05 | -90.70 | $47.32 | 115629 |
| 2022-12-02 | -64.62 | $48.87 | 89300 |
| 2022-12-01 | -66.51 | $48.79 | 103939 |
| 2022-11-30 | -66.51 | $48.79 | 147800 |
| 2022-11-29 | -90.27 | $48.27 | 69436 |
| 2022-11-28 | -96.22 | $48.05 | 93600 |
| 2022-11-25 | -59.89 | $49.37 | 85300 |
| 2022-11-23 | -59.89 | $49.34 | 130200 |
| 2022-11-22 | -40.28 | $49.89 | 82100 |
| 2022-11-21 | -38.00 | $49.90 | 73600 |
| 2022-11-18 | -43.07 | $49.62 | 126520 |
| 2022-11-17 | -44.19 | $49.25 | 88900 |
| 2022-11-16 | -31.18 | $49.78 | 122906 |
| 2022-11-15 | -16.48 | $50.60 | 141000 |
| 2022-11-14 | -27.73 | $49.91 | 150803 |
| 2022-11-11 | -30.68 | $49.72 | 110745 |
| 2022-11-10 | -9.04 | $51.00 | 168900 |
| 2022-11-09 | -13.32 | $49.68 | 94708 |
| 2022-11-08 | -9.84 | $49.91 | 99610 |
| 2022-11-07 | -8.63 | $50.01 | 150448 |
| 2022-11-04 | -9.06 | $49.96 | 105600 |
| 2022-11-03 | -20.53 | $48.94 | 80646 |
| 2022-11-02 | -16.96 | $49.25 | 124200 |
| 2022-11-01 | -4.50 | $50.33 | 221429 |
| 2022-10-31 | -2.42 | $49.32 | 128042 |
| 2022-10-28 | -0.83 | $49.20 | 141400 |
| 2022-10-27 | -11.68 | $47.95 | 95808 |
| 2022-10-26 | -12.09 | $47.72 | 82949 |
| 2022-10-25 | -9.56 | $47.54 | 136444 |
| 2022-10-24 | -10.15 | $47.27 | 97200 |
| 2022-10-21 | -5.11 | $47.25 | 168503 |
| 2022-10-20 | -19.46 | $46.19 | 106400 |
| 2022-10-19 | -8.82 | $46.60 | 116013 |
| 2022-10-18 | -11.22 | $46.48 | 106816 |
| 2022-10-17 | -5.84 | $46.24 | 111500 |
| 2022-10-14 | -32.36 | $45.06 | 122617 |
| 2022-10-13 | -11.03 | $45.84 | 180436 |
| 2022-10-12 | -68.54 | $43.39 | 80000 |
| 2022-10-11 | -75.35 | $43.10 | 129300 |
| 2022-10-10 | -81.92 | $42.82 | 218900 |
| 2022-10-07 | -95.77 | $42.23 | 156501 |
| 2022-10-06 | -81.23 | $43.67 | 161725 |
| 2022-10-05 | -39.08 | $45.04 | 86744 |
| 2022-10-04 | -21.98 | $45.42 | 146004 |
| 2022-10-03 | -56.79 | $44.01 | 114514 |
| 2022-09-30 | -72.84 | $43.36 | 99938 |
| 2022-09-29 | -61.73 | $43.81 | 114629 |
| 2022-09-28 | -55.06 | $44.08 | 92522 |
| 2022-09-27 | -69.88 | $43.48 | 100800 |
| 2022-09-26 | -49.38 | $44.31 | 115630 |
| 2022-09-23 | -63.28 | $44.25 | 111100 |
| 2022-09-22 | -58.86 | $44.49 | 72900 |
| 2022-09-21 | -41.70 | $45.42 | 73227 |
| 2022-09-20 | -35.79 | $45.74 | 74939 |
| 2022-09-19 | -38.93 | $45.57 | 60700 |
| 2022-09-16 | -58.86 | $44.56 | 362921 |
| 2022-09-15 | -64.05 | $44.37 | 97600 |
| 2022-09-14 | -70.53 | $43.99 | 87500 |
| 2022-09-13 | -77.98 | $43.59 | 105637 |
| 2022-09-12 | -50.33 | $45.26 | 117900 |
| 2022-09-09 | -62.42 | $44.53 | 59300 |
| 2022-09-08 | -68.21 | $44.18 | 67508 |
| 2022-09-07 | -72.68 | $43.91 | 92900 |
| 2022-09-06 | -92.47 | $43.39 | 123900 |
| 2022-09-02 | -91.53 | $44.41 | 60200 |
| 2022-09-01 | -87.41 | $44.76 | 84100 |
| 2022-08-31 | -98.11 | $44.67 | 84605 |
| 2022-08-30 | -73.70 | $45.33 | 107100 |
| 2022-08-29 | -86.85 | $44.80 | 56600 |
| 2022-08-26 | -69.48 | $45.50 | 78400 |
| 2022-08-25 | -45.91 | $46.45 | 83422 |
| 2022-08-24 | -69.44 | $45.21 | 62920 |
| 2022-08-23 | -56.40 | $45.79 | 58500 |
| 2022-08-22 | -36.99 | $46.48 | 64500 |
| 2022-08-19 | -15.85 | $47.39 | 72547 |
| 2022-08-18 | -4.76 | $48.00 | 78800 |
| 2022-08-17 | -7.30 | $47.84 | 71700 |
| 2022-08-16 | -0.92 | $48.24 | 98100 |
| 2022-08-15 | -0.58 | $47.72 | 94318 |
| 2022-08-12 | -0.16 | $47.18 | 93300 |
| 2022-08-11 | -5.41 | $46.05 | 69131 |
| 2022-08-10 | -5.06 | $46.03 | 150100 |
| 2022-08-09 | -3.89 | $45.45 | 61233 |
| 2022-08-08 | -7.62 | $45.21 | 130700 |
| 2022-08-05 | -2.79 | $45.20 | 82816 |
| 2022-08-04 | -7.28 | $44.87 | 107005 |
| 2022-08-03 | -4.97 | $45.01 | 142500 |
| 2022-08-02 | -9.93 | $44.71 | 92200 |
| 2022-08-01 | -3.81 | $45.08 | 126000 |
| 2022-07-29 | -4.74 | $44.90 | 93342 |
| 2022-07-28 | -9.98 | $44.59 | 127400 |
| 2022-07-27 | -8.29 | $44.69 | 144810 |
| 2022-07-26 | -6.96 | $44.75 | 180212 |
| 2022-07-25 | -13.32 | $43.11 | 82600 |
| 2022-07-22 | -30.02 | $42.37 | 71449 |
| 2022-07-21 | -23.48 | $42.66 | 85615 |
| 2022-07-20 | -27.31 | $42.49 | 77300 |
| 2022-07-19 | -35.67 | $42.12 | 125300 |
| 2022-07-18 | -63.88 | $40.87 | 91600 |
| 2022-07-15 | -63.88 | $40.87 | 124200 |
| 2022-07-14 | -87.13 | $39.84 | 88435 |
| 2022-07-13 | -93.10 | $40.73 | 57936 |
| 2022-07-12 | -71.94 | $41.47 | 65048 |
| 2022-07-11 | -66.45 | $41.64 | 99518 |
| 2022-07-08 | -69.15 | $41.80 | 123700 |
| 2022-07-07 | -58.35 | $42.22 | 95100 |
| 2022-07-06 | -72.81 | $41.75 | 58404 |
| 2022-07-05 | -65.83 | $42.09 | 64900 |
| 2022-07-01 | -58.72 | $42.40 | 93034 |
| 2022-06-30 | -78.44 | $41.54 | 74840 |
| 2022-06-29 | -82.37 | $41.69 | 73418 |
| 2022-06-28 | -76.32 | $41.93 | 90349 |
| 2022-06-27 | -62.72 | $42.47 | 73600 |
| 2022-06-24 | -67.76 | $42.27 | 209700 |
| 2022-06-23 | -87.15 | $41.50 | 168500 |
| 2022-06-22 | -69.27 | $42.21 | 107424 |
| 2022-06-21 | -56.93 | $42.33 | 167642 |
| 2022-06-17 | -71.65 | $41.65 | 291600 |
| 2022-06-16 | -80.95 | $41.22 | 125600 |
| 2022-06-15 | -57.36 | $42.31 | 147708 |
| 2022-06-14 | -63.85 | $42.01 | 113100 |
| 2022-06-13 | -75.32 | $41.48 | 103200 |
| 2022-06-10 | -64.72 | $41.97 | 101700 |
| 2022-06-09 | -35.28 | $43.33 | 144729 |
| 2022-06-08 | -17.97 | $44.13 | 97620 |
| 2022-06-07 | -5.19 | $44.72 | 86600 |
| 2022-06-06 | -6.28 | $44.67 | 97632 |
| 2022-06-03 | -13.11 | $44.25 | 80526 |
| 2022-06-02 | -4.89 | $44.62 | 83249 |
| 2022-06-01 | -28.45 | $43.81 | 73732 |
| 2022-05-31 | -19.79 | $44.23 | 156600 |
| 2022-05-27 | -25.57 | $43.95 | 57946 |
| 2022-05-26 | -34.02 | $43.54 | 95400 |
| 2022-05-25 | -51.42 | $42.73 | 117403 |
| 2022-05-24 | -54.56 | $42.68 | 107200 |
| 2022-05-23 | -67.86 | $42.31 | 107021 |
| 2022-05-20 | -87.50 | $41.25 | 95509 |
| 2022-05-19 | -94.72 | $41.13 | 149534 |
| 2022-05-18 | -89.47 | $41.61 | 107714 |
| 2022-05-17 | -79.17 | $42.48 | 194600 |
| 2022-05-16 | -91.01 | $41.48 | 137300 |
| 2022-05-13 | -92.32 | $41.72 | 127519 |
| 2022-05-12 | -88.23 | $42.05 | 102300 |
| 2022-05-11 | -97.53 | $42.47 | 96617 |
| 2022-05-10 | -91.00 | $43.10 | 122432 |
| 2022-05-09 | -85.24 | $43.80 | 133548 |
| 2022-05-06 | -89.05 | $43.56 | 90200 |
| 2022-05-05 | -89.58 | $43.84 | 104731 |
| 2022-05-04 | -68.91 | $45.07 | 105000 |
| 2022-05-03 | -84.54 | $44.14 | 105323 |
| 2022-05-02 | -86.05 | $44.05 | 150800 |
| 2022-04-29 | -97.47 | $43.77 | 103616 |
| 2022-04-28 | -82.56 | $45.10 | 108306 |
| 2022-04-27 | -97.20 | $44.63 | 123613 |
| 2022-04-26 | -98.42 | $45.23 | 145244 |
| 2022-04-25 | -68.44 | $46.88 | 103600 |
| 2022-04-22 | -59.22 | $47.33 | 135500 |
| 2022-04-21 | -43.85 | $48.08 | 112407 |
| 2022-04-20 | -31.35 | $48.69 | 79624 |
| 2022-04-19 | -46.62 | $48.26 | 122200 |
| 2022-04-18 | -77.15 | $46.59 | 128923 |
| 2022-04-14 | -85.74 | $46.12 | 91505 |
| 2022-04-13 | -76.60 | $46.62 | 92600 |
| 2022-04-12 | -91.10 | $45.85 | 72211 |
| 2022-04-11 | -92.86 | $45.75 | 92441 |
| 2022-04-08 | -98.99 | $45.40 | 111200 |
| 2022-04-07 | -97.78 | $45.53 | 132000 |
| 2022-04-06 | -98.48 | $46.71 | 89223 |
| 2022-04-05 | -95.43 | $47.08 | 82300 |
| 2022-04-04 | -85.62 | $47.51 | 73900 |
| 2022-04-01 | -83.13 | $47.81 | 183600 |
| 2022-03-31 | -92.45 | $47.83 | 168104 |
| 2022-03-30 | -94.44 | $47.86 | 153814 |
| 2022-03-29 | -43.54 | $49.71 | 110400 |
| 2022-03-28 | -46.59 | $49.28 | 73516 |
| 2022-03-25 | -37.18 | $49.68 | 73600 |
| 2022-03-24 | -54.12 | $48.96 | 66400 |
| 2022-03-23 | -67.05 | $48.35 | 144100 |
| 2022-03-22 | -29.49 | $49.98 | 114000 |
| 2022-03-21 | -34.33 | $49.77 | 127200 |
| 2022-03-18 | -21.43 | $50.33 | 518500 |
| 2022-03-17 | -34.56 | $49.76 | 90636 |
| 2022-03-16 | -26.04 | $50.47 | 141738 |
| 2022-03-15 | -27.92 | $50.38 | 110000 |
| 2022-03-14 | -23.96 | $50.57 | 117248 |
| 2022-03-11 | -32.80 | $50.30 | 150006 |
| 2022-03-10 | -41.35 | $49.87 | 157100 |
| 2022-03-09 | -54.66 | $49.40 | 255433 |
| 2022-03-08 | -84.64 | $47.76 | 173200 |
| 2022-03-07 | -76.42 | $48.21 | 307332 |
| 2022-03-04 | -68.56 | $48.64 | 107800 |
| 2022-03-03 | -49.73 | $49.67 | 109000 |
| 2022-03-02 | -57.04 | $49.27 | 91617 |
| 2022-03-01 | -89.76 | $47.48 | 144232 |
| 2022-02-28 | -50.64 | $49.62 | 120100 |
| 2022-02-25 | -46.80 | $49.83 | 85641 |
| 2022-02-24 | -78.92 | $48.25 | 169500 |
| 2022-02-23 | -68.86 | $49.40 | 87000 |
| 2022-02-22 | -59.31 | $49.98 | 96102 |
| 2022-02-18 | -52.22 | $50.41 | 80000 |
| 2022-02-17 | -58.15 | $50.05 | 79143 |
| 2022-02-16 | -33.28 | $51.56 | 123114 |
| 2022-02-15 | -37.40 | $51.31 | 115128 |
| 2022-02-14 | -55.23 | $50.38 | 86600 |
| 2022-02-11 | -48.22 | $50.86 | 178729 |
| 2022-02-10 | -42.66 | $51.22 | 239000 |
| 2022-02-09 | -40.03 | $51.39 | 163929 |
| 2022-02-08 | -30.14 | $52.03 | 132828 |
| 2022-02-07 | -58.27 | $50.21 | 73100 |
| 2022-02-04 | -57.19 | $50.28 | 108800 |
| 2022-02-03 | -69.55 | $49.48 | 119937 |
| 2022-02-02 | -66.92 | $49.65 | 299418 |
| 2022-02-01 | -71.10 | $49.38 | 299000 |
| 2022-01-31 | -52.70 | $52.03 | 175032 |
| 2022-01-28 | -62.43 | $51.67 | 129118 |
| 2022-01-27 | -71.35 | $51.34 | 129400 |
| 2022-01-26 | -47.03 | $52.24 | 180634 |
| 2022-01-25 | -39.46 | $52.52 | 106600 |
| 2022-01-24 | -40.87 | $52.39 | 170210 |
| 2022-01-21 | -61.96 | $51.13 | 141500 |
| 2022-01-20 | -62.86 | $50.90 | 74248 |
| 2022-01-19 | -31.42 | $52.28 | 72100 |
| 2022-01-18 | -9.41 | $53.39 | 90534 |
| 2022-01-14 | -1.44 | $53.89 | 115014 |
| 2022-01-13 | -12.34 | $53.18 | 72900 |
| 2022-01-12 | -19.55 | $52.73 | 87300 |
| 2022-01-11 | -13.30 | $53.12 | 87317 |
| 2022-01-10 | -7.37 | $53.49 | 104027 |
| 2022-01-07 | -2.36 | $53.50 | 132700 |
| 2022-01-06 | -0.71 | $53.30 | 121243 |
| 2022-01-05 | -16.95 | $51.68 | 83502 |
| 2022-01-04 | -15.69 | $51.74 | 75000 |
| 2022-01-03 | -17.72 | $51.24 | 118242 |
| 2021-12-31 | -26.58 | $50.61 | 40800 |
| 2021-12-30 | -21.45 | $50.77 | 112100 |
| 2021-12-29 | -5.96 | $51.13 | 69308 |
| 2021-12-28 | -8.45 | $50.99 | 59229 |
| 2021-12-27 | -3.89 | $50.80 | 47749 |
| 2021-12-23 | -11.67 | $50.42 | 116923 |
| 2021-12-22 | -40.98 | $50.10 | 117800 |
| 2021-12-21 | -52.12 | $49.58 | 101245 |
| 2021-12-20 | -75.97 | $48.39 | 244949 |
| 2021-12-17 | -55.27 | $49.51 | 371743 |
| 2021-12-16 | -40.48 | $50.31 | 162011 |
| 2021-12-15 | -49.54 | $49.82 | 189400 |
| 2021-12-14 | -62.11 | $49.14 | 227700 |
| 2021-12-13 | -75.42 | $48.42 | 100449 |
| 2021-12-10 | -68.76 | $48.78 | 171441 |
| 2021-12-09 | -81.34 | $48.18 | 99300 |
| 2021-12-08 | -65.59 | $49.12 | 83122 |
| 2021-12-07 | -54.07 | $49.80 | 229500 |
| 2021-12-06 | -51.69 | $49.94 | 191120 |
| 2021-12-03 | -79.49 | $48.30 | 663200 |
| 2021-12-02 | -61.36 | $49.37 | 88200 |
| 2021-12-01 | -90.68 | $47.64 | 281032 |
| 2021-11-30 | -93.05 | $47.50 | 155228 |
| 2021-11-29 | -90.16 | $48.50 | 228944 |
| 2021-11-26 | -87.55 | $48.63 | 120904 |
| 2021-11-24 | -33.63 | $51.86 | 83200 |
| 2021-11-23 | -30.33 | $51.88 | 92300 |
| 2021-11-22 | -61.03 | $51.15 | 387028 |
| 2021-11-19 | -70.88 | $50.69 | 290618 |
| 2021-11-18 | -66.17 | $50.91 | 133542 |
| 2021-11-17 | -68.52 | $50.80 | 259600 |
| 2021-11-16 | -63.60 | $51.03 | 194230 |
| 2021-11-15 | -44.97 | $51.90 | 135127 |
| 2021-11-12 | -55.46 | $51.41 | 81500 |
| 2021-11-11 | -32.12 | $52.50 | 72838 |
| 2021-11-10 | -30.84 | $52.56 | 61800 |
| 2021-11-09 | -29.63 | $52.48 | 74206 |
| 2021-11-08 | -25.93 | $52.67 | 54000 |
| 2021-11-05 | -30.41 | $52.44 | 94502 |
| 2021-11-04 | -54.97 | $51.18 | 73600 |
| 2021-11-03 | -26.29 | $52.12 | 97516 |
| 2021-11-02 | -46.29 | $50.69 | 108825 |
| 2021-11-01 | -36.92 | $51.36 | 204400 |
| 2021-10-29 | -54.27 | $50.12 | 99842 |
| 2021-10-28 | -47.74 | $49.98 | 75438 |
| 2021-10-27 | -54.99 | $49.37 | 133500 |
| 2021-10-26 | -13.78 | $52.84 | 275900 |
| 2021-10-25 | -2.45 | $51.95 | 103300 |
| 2021-10-22 | -1.53 | $51.38 | 105625 |
| 2021-10-21 | -7.09 | $50.82 | 100800 |
| 2021-10-20 | -2.31 | $51.09 | 120400 |
| 2021-10-19 | -21.63 | $50.00 | 69415 |
| 2021-10-18 | -16.94 | $50.19 | 97100 |
| 2021-10-15 | -15.07 | $50.26 | 128200 |
| 2021-10-14 | -5.44 | $50.41 | 91000 |
| 2021-10-13 | -15.14 | $49.84 | 76400 |
| 2021-10-12 | -13.78 | $49.92 | 69230 |
| 2021-10-11 | -12.24 | $50.01 | 102400 |
| 2021-10-08 | -6.30 | $50.35 | 138044 |
| 2021-10-07 | -3.67 | $50.10 | 164600 |
| 2021-10-06 | -15.44 | $49.45 | 70845 |
| 2021-10-05 | -6.62 | $49.93 | 118147 |
| 2021-10-04 | -2.77 | $49.77 | 117600 |
| 2021-10-01 | -8.57 | $49.33 | 202325 |
| 2021-09-30 | -34.08 | $48.08 | 88033 |
| 2021-09-29 | -21.84 | $48.68 | 129700 |
| 2021-09-28 | -31.02 | $48.23 | 104447 |
| 2021-09-27 | -7.55 | $49.38 | 202900 |
| 2021-09-24 | -28.57 | $47.45 | 104518 |
| 2021-09-23 | -27.47 | $47.49 | 81534 |
| 2021-09-22 | -63.19 | $46.19 | 104045 |
| 2021-09-21 | -85.16 | $45.39 | 101400 |
| 2021-09-20 | -78.30 | $45.64 | 104400 |
| 2021-09-17 | -68.42 | $46.54 | 594640 |
| 2021-09-16 | -60.91 | $46.62 | 103600 |
| 2021-09-15 | -53.09 | $46.86 | 117915 |
| 2021-09-14 | -77.20 | $46.12 | 162600 |
| 2021-09-13 | -55.05 | $46.80 | 114827 |
| 2021-09-10 | -74.59 | $46.20 | 127200 |
| 2021-09-09 | -66.77 | $46.46 | 101822 |
| 2021-09-08 | -57.19 | $46.76 | 112542 |
| 2021-09-07 | -35.14 | $47.45 | 159725 |
| 2021-09-03 | -53.35 | $46.88 | 62800 |
| 2021-09-02 | -48.88 | $47.02 | 105200 |
| 2021-09-01 | -42.81 | $47.12 | 78300 |
| 2021-08-31 | -40.64 | $47.03 | 89900 |
| 2021-08-30 | -37.79 | $46.94 | 71400 |
| 2021-08-27 | -13.15 | $47.99 | 89627 |
| 2021-08-26 | -49.06 | $46.46 | 102100 |
| 2021-08-25 | -24.65 | $47.50 | 80532 |
| 2021-08-24 | -30.05 | $47.27 | 135200 |
| 2021-08-23 | -28.22 | $47.30 | 54100 |
| 2021-08-20 | -35.89 | $46.96 | 92028 |
| 2021-08-19 | -52.61 | $46.03 | 86730 |
| 2021-08-18 | -45.12 | $46.24 | 82808 |
| 2021-08-17 | -33.79 | $46.82 | 98945 |
| 2021-08-16 | -27.68 | $47.13 | 67400 |
| 2021-08-13 | -22.24 | $47.28 | 66200 |
| 2021-08-12 | -10.68 | $47.94 | 67800 |
| 2021-08-11 | -0.55 | $48.29 | 82141 |
| 2021-08-10 | -4.02 | $47.38 | 56300 |
| 2021-08-09 | -18.82 | $46.68 | 55632 |
| 2021-08-06 | -7.19 | $47.23 | 106649 |
| 2021-08-05 | -24.67 | $45.68 | 69321 |
| 2021-08-04 | -45.62 | $44.89 | 64930 |
| 2021-08-03 | -27.59 | $45.57 | 103900 |
| 2021-08-02 | -43.50 | $44.97 | 104730 |
| 2021-07-30 | -44.73 | $45.62 | 100722 |
| 2021-07-29 | -38.29 | $45.95 | 88900 |
| 2021-07-28 | -37.90 | $45.97 | 118300 |
| 2021-07-27 | -56.91 | $45.18 | 94705 |
| 2021-07-26 | -65.09 | $44.98 | 136344 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.40
2025-01-31
Close Price
$64.67
Vol: 3.0MAverage Directional Index - Detailed Analysis
Minimum
7.36
Average
22.66
Maximum
50.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-01-31 | 14.40 | $64.67 | 3.0M |
| 2025-01-30 | 15.15 | $66.10 | 341809 |
| 2025-01-29 | 15.41 | $67.34 | 497705 |
| 2025-01-28 | 15.77 | $66.95 | 125427 |
| 2025-01-27 | 16.40 | $66.43 | 455500 |
| 2025-01-24 | 17.06 | $66.60 | 569600 |
| 2025-01-23 | 17.86 | $66.30 | 247616 |
| 2025-01-22 | 18.07 | $66.23 | 168100 |
| 2025-01-21 | 18.40 | $66.48 | 171214 |
| 2025-01-17 | 18.74 | $65.78 | 139802 |
| 2025-01-16 | 19.48 | $64.59 | 313900 |
| 2025-01-15 | 20.26 | $65.65 | 207806 |
| 2025-01-14 | 20.85 | $64.19 | 266500 |
| 2025-01-13 | 21.76 | $62.30 | 244400 |
| 2025-01-10 | 22.07 | $60.42 | 463913 |
| 2025-01-08 | 21.72 | $60.28 | 150405 |
| 2025-01-07 | 21.81 | $60.21 | 204846 |
| 2025-01-06 | 21.92 | $61.18 | 300632 |
| 2025-01-03 | 22.34 | $61.96 | 159149 |
| 2025-01-02 | 22.39 | $60.87 | 221800 |
| 2024-12-31 | 22.51 | $61.31 | 141906 |
| 2024-12-30 | 22.86 | $61.36 | 141700 |
| 2024-12-27 | 23.11 | $61.74 | 204237 |
| 2024-12-26 | 23.49 | $63.00 | 67321 |
| 2024-12-24 | 24.22 | $62.99 | 74799 |
| 2024-12-23 | 24.93 | $62.09 | 159400 |
| 2024-12-20 | 25.46 | $62.31 | 617612 |
| 2024-12-19 | 26.01 | $61.35 | 223402 |
| 2024-12-18 | 26.78 | $61.39 | 284300 |
| 2024-12-17 | 27.61 | $65.24 | 239405 |
| 2024-12-16 | 28.63 | $66.84 | 166009 |
| 2024-12-13 | 29.37 | $66.12 | 215700 |
| 2024-12-12 | 30.37 | $66.20 | 254709 |
| 2024-12-11 | 31.04 | $67.97 | 376111 |
| 2024-12-10 | 31.16 | $67.63 | 136319 |
| 2024-12-09 | 31.35 | $67.06 | 180712 |
| 2024-12-06 | 31.34 | $67.82 | 127500 |
| 2024-12-05 | 31.36 | $67.32 | 243800 |
| 2024-12-04 | 31.13 | $69.06 | 199500 |
| 2024-12-03 | 31.01 | $68.09 | 137600 |
| 2024-12-02 | 31.00 | $67.32 | 167200 |
| 2024-11-29 | 31.08 | $67.57 | 88200 |
| 2024-11-27 | 31.00 | $67.72 | 142000 |
| 2024-11-26 | 30.80 | $67.96 | 117327 |
| 2024-11-25 | 30.48 | $68.95 | 204800 |
| 2024-11-22 | 30.02 | $67.53 | 170002 |
| 2024-11-21 | 29.93 | $66.30 | 118600 |
| 2024-11-20 | 29.96 | $64.80 | 225522 |
| 2024-11-19 | 30.44 | $65.23 | 112900 |
| 2024-11-18 | 30.56 | $65.32 | 129400 |
| 2024-11-15 | 30.45 | $65.58 | 93500 |
| 2024-11-14 | 30.24 | $66.07 | 168945 |
| 2024-11-13 | 29.80 | $66.42 | 310800 |
| 2024-11-12 | 29.12 | $67.50 | 736427 |
| 2024-11-11 | 28.06 | $68.87 | 226600 |
| 2024-11-08 | 26.74 | $66.40 | 208600 |
| 2024-11-07 | 25.71 | $66.16 | 274307 |
| 2024-11-06 | 24.52 | $68.41 | 618907 |
| 2024-11-05 | 23.27 | $60.13 | 288100 |
| 2024-11-04 | 23.54 | $58.41 | 354115 |
| 2024-11-01 | 24.15 | $58.67 | 346007 |
| 2024-10-31 | 24.33 | $59.50 | 192205 |
| 2024-10-30 | 24.00 | $60.32 | 259300 |
| 2024-10-29 | 23.65 | $57.79 | 155922 |
| 2024-10-28 | 24.47 | $58.09 | 292341 |
| 2024-10-25 | 25.32 | $56.29 | 388600 |
| 2024-10-24 | 26.32 | $57.36 | 174909 |
| 2024-10-23 | 27.04 | $57.80 | 112421 |
| 2024-10-22 | 27.61 | $57.96 | 76100 |
| 2024-10-21 | 28.13 | $57.83 | 284408 |
| 2024-10-18 | 28.52 | $59.31 | 176332 |
| 2024-10-17 | 28.17 | $60.67 | 112700 |
| 2024-10-16 | 27.36 | $60.35 | 159014 |
| 2024-10-15 | 26.43 | $59.84 | 291400 |
| 2024-10-14 | 25.54 | $59.32 | 92000 |
| 2024-10-11 | 24.90 | $59.18 | 172700 |
| 2024-10-10 | 24.29 | $57.04 | 104347 |
| 2024-10-09 | 24.42 | $56.79 | 91340 |
| 2024-10-08 | 24.55 | $56.02 | 183900 |
| 2024-10-07 | 24.87 | $56.17 | 153200 |
| 2024-10-04 | 25.41 | $55.88 | 274300 |
| 2024-10-03 | 25.89 | $54.91 | 126005 |
| 2024-10-02 | 26.89 | $54.69 | 115200 |
| 2024-10-01 | 27.87 | $54.47 | 205730 |
| 2024-09-30 | 28.90 | $56.70 | 163400 |
| 2024-09-27 | 29.19 | $56.00 | 151317 |
| 2024-09-26 | 29.77 | $55.88 | 115700 |
| 2024-09-25 | 30.26 | $55.56 | 217400 |
| 2024-09-24 | 30.78 | $56.39 | 185500 |
| 2024-09-23 | 30.92 | $57.46 | 179500 |
| 2024-09-20 | 30.62 | $57.41 | 840400 |
| 2024-09-19 | 30.30 | $58.97 | 218200 |
| 2024-09-18 | 29.84 | $56.94 | 222900 |
| 2024-09-17 | 29.50 | $56.63 | 127300 |
| 2024-09-16 | 29.29 | $56.66 | 182300 |
| 2024-09-13 | 29.24 | $56.59 | 193029 |
| 2024-09-12 | 29.39 | $54.85 | 128400 |
| 2024-09-11 | 30.12 | $54.08 | 254419 |
| 2024-09-10 | 31.09 | $54.59 | 199800 |
| 2024-09-09 | 32.00 | $54.46 | 243000 |
| 2024-09-06 | 32.59 | $53.48 | 144003 |
| 2024-09-05 | 33.21 | $54.45 | 85800 |
| 2024-09-04 | 33.47 | $54.75 | 158900 |
| 2024-09-03 | 33.42 | $55.79 | 254430 |
| 2024-08-30 | 33.41 | $55.76 | 162700 |
| 2024-08-29 | 33.28 | $55.34 | 118904 |
| 2024-08-28 | 33.16 | $55.26 | 82400 |
| 2024-08-27 | 33.13 | $55.00 | 153900 |
| 2024-08-26 | 33.20 | $54.97 | 349800 |
| 2024-08-23 | 32.87 | $55.89 | 264038 |
| 2024-08-22 | 32.65 | $52.67 | 117700 |
| 2024-08-21 | 33.17 | $52.79 | 85707 |
| 2024-08-20 | 33.79 | $52.21 | 233249 |
| 2024-08-19 | 34.36 | $53.09 | 122604 |
| 2024-08-16 | 34.81 | $52.29 | 107200 |
| 2024-08-15 | 35.41 | $51.70 | 139437 |
| 2024-08-14 | 36.17 | $50.17 | 104000 |
| 2024-08-13 | 37.29 | $50.86 | 158304 |
| 2024-08-12 | 38.55 | $50.09 | 220100 |
| 2024-08-09 | 39.64 | $50.02 | 245042 |
| 2024-08-08 | 40.91 | $50.69 | 207036 |
| 2024-08-07 | 42.25 | $48.83 | 334015 |
| 2024-08-06 | 43.74 | $49.08 | 314239 |
| 2024-08-05 | 45.44 | $48.32 | 266815 |
| 2024-08-02 | 47.44 | $49.91 | 315600 |
| 2024-08-01 | 48.67 | $52.19 | 291206 |
| 2024-07-31 | 48.99 | $54.52 | 742100 |
| 2024-07-30 | 48.12 | $53.30 | 237500 |
| 2024-07-29 | 47.67 | $52.73 | 306748 |
| 2024-07-26 | 47.16 | $53.78 | 170219 |
| 2024-07-25 | 46.16 | $53.13 | 257036 |
| 2024-07-24 | 45.12 | $51.79 | 172900 |
| 2024-07-23 | 44.16 | $52.46 | 430900 |
| 2024-07-22 | 43.15 | $51.80 | 243800 |
| 2024-07-19 | 42.33 | $50.83 | 372628 |
| 2024-07-18 | 41.12 | $50.72 | 368300 |
| 2024-07-17 | 39.86 | $51.92 | 547523 |
| 2024-07-16 | 38.32 | $52.10 | 389745 |
| 2024-07-15 | 36.75 | $49.62 | 414203 |
| 2024-07-12 | 35.33 | $48.17 | 233700 |
| 2024-07-11 | 34.15 | $47.60 | 379205 |
| 2024-07-10 | 33.06 | $46.07 | 327500 |
| 2024-07-09 | 32.30 | $44.68 | 126116 |
| 2024-07-08 | 31.93 | $43.52 | 179900 |
| 2024-07-05 | 31.72 | $43.37 | 120436 |
| 2024-07-03 | 31.62 | $43.89 | 89800 |
| 2024-07-02 | 30.98 | $44.53 | 289200 |
| 2024-07-01 | 30.28 | $43.88 | 137600 |
| 2024-06-28 | 29.52 | $44.45 | 587200 |
| 2024-06-27 | 28.83 | $43.80 | 109525 |
| 2024-06-26 | 28.32 | $43.19 | 159216 |
| 2024-06-25 | 27.97 | $43.04 | 161300 |
| 2024-06-24 | 27.60 | $43.92 | 163200 |
| 2024-06-21 | 27.44 | $42.38 | 392100 |
| 2024-06-20 | 27.84 | $42.89 | 179036 |
| 2024-06-18 | 28.23 | $42.83 | 316703 |
| 2024-06-17 | 28.37 | $42.93 | 158800 |
| 2024-06-14 | 28.67 | $42.54 | 164400 |
| 2024-06-13 | 29.07 | $42.85 | 340800 |
| 2024-06-12 | 29.30 | $43.31 | 233848 |
| 2024-06-11 | 29.31 | $42.39 | 248700 |
| 2024-06-10 | 29.92 | $42.69 | 244800 |
| 2024-06-07 | 30.46 | $43.07 | 206000 |
| 2024-06-06 | 30.89 | $42.93 | 176448 |
| 2024-06-05 | 31.42 | $43.15 | 149621 |
| 2024-06-04 | 31.83 | $42.77 | 236500 |
| 2024-06-03 | 32.24 | $43.34 | 178210 |
| 2024-05-31 | 32.36 | $43.96 | 307100 |
| 2024-05-30 | 32.25 | $43.07 | 251843 |
| 2024-05-29 | 32.53 | $41.99 | 348200 |
| 2024-05-28 | 33.15 | $42.80 | 549700 |
| 2024-05-24 | 33.24 | $43.76 | 315505 |
| 2024-05-23 | 33.55 | $43.49 | 249709 |
| 2024-05-22 | 33.71 | $44.47 | 280436 |
| 2024-05-21 | 33.26 | $45.21 | 467703 |
| 2024-05-20 | 32.37 | $45.22 | 484100 |
| 2024-05-17 | 31.28 | $45.44 | 595600 |
| 2024-05-16 | 30.16 | $44.58 | 345600 |
| 2024-05-15 | 29.09 | $45.41 | 666303 |
| 2024-05-14 | 27.96 | $44.27 | 818828 |
| 2024-05-13 | 26.90 | $44.25 | 670500 |
| 2024-05-10 | 25.91 | $43.95 | 919841 |
| 2024-05-09 | 24.95 | $43.43 | 356121 |
| 2024-05-08 | 23.65 | $44.05 | 531900 |
| 2024-05-07 | 22.28 | $43.59 | 393600 |
| 2024-05-06 | 20.64 | $43.63 | 583000 |
| 2024-05-03 | 18.88 | $43.94 | 768300 |
| 2024-05-02 | 17.10 | $43.26 | 1.1M |
| 2024-05-01 | 15.32 | $42.08 | 1.2M |
| 2024-04-30 | 13.55 | $42.11 | 1.5M |
| 2024-04-29 | 11.69 | $41.13 | 2.8M |
| 2024-04-26 | 9.79 | $35.72 | 193900 |
| 2024-04-25 | 9.73 | $35.48 | 180203 |
| 2024-04-24 | 9.16 | $36.02 | 226419 |
| 2024-04-23 | 8.46 | $35.92 | 251111 |
| 2024-04-22 | 7.72 | $35.07 | 170513 |
| 2024-04-19 | 7.44 | $34.80 | 232738 |
| 2024-04-18 | 7.36 | $33.48 | 200313 |
| 2024-04-17 | 7.61 | $33.01 | 244500 |
| 2024-04-16 | 7.88 | $33.30 | 257300 |
| 2024-04-15 | 8.29 | $34.31 | 368811 |
| 2024-04-12 | 8.44 | $33.84 | 255231 |
| 2024-04-11 | 8.69 | $34.21 | 280900 |
| 2024-04-10 | 8.88 | $33.90 | 415609 |
| 2024-04-09 | 9.18 | $34.67 | 140400 |
| 2024-04-08 | 9.07 | $34.41 | 125717 |
| 2024-04-05 | 9.08 | $33.90 | 171136 |
| 2024-04-04 | 9.26 | $33.99 | 206449 |
| 2024-04-03 | 9.44 | $33.42 | 125100 |
| 2024-04-02 | 9.72 | $33.37 | 184200 |
| 2024-04-01 | 10.03 | $34.01 | 199739 |
| 2024-03-28 | 10.30 | $35.15 | 241720 |
| 2024-03-27 | 10.22 | $34.78 | 152471 |
| 2024-03-26 | 10.31 | $33.41 | 207200 |
| 2024-03-25 | 10.77 | $33.51 | 184644 |
| 2024-03-22 | 11.28 | $33.02 | 218415 |
| 2024-03-21 | 11.74 | $34.00 | 264900 |
| 2024-03-20 | 12.05 | $33.99 | 223112 |
| 2024-03-19 | 12.46 | $32.67 | 157429 |
| 2024-03-18 | 12.81 | $33.00 | 278600 |
| 2024-03-15 | 13.06 | $32.97 | 2.1M |
| 2024-03-14 | 13.32 | $32.58 | 253002 |
| 2024-03-13 | 13.58 | $33.40 | 168537 |
| 2024-03-12 | 14.27 | $33.80 | 176343 |
| 2024-03-11 | 14.86 | $34.23 | 242919 |
| 2024-03-08 | 15.28 | $34.89 | 286236 |
| 2024-03-07 | 15.34 | $35.00 | 319501 |
| 2024-03-06 | 15.40 | $35.20 | 309500 |
| 2024-03-05 | 15.52 | $35.10 | 263700 |
| 2024-03-04 | 15.89 | $34.10 | 396000 |
| 2024-03-01 | 16.17 | $33.67 | 253300 |
| 2024-02-29 | 16.94 | $34.00 | 309500 |
| 2024-02-28 | 17.61 | $32.69 | 202141 |
| 2024-02-27 | 17.96 | $32.97 | 294300 |
| 2024-02-26 | 18.42 | $32.21 | 190500 |
| 2024-02-23 | 18.37 | $33.23 | 235000 |
| 2024-02-22 | 18.60 | $32.92 | 260800 |
| 2024-02-21 | 18.50 | $33.19 | 271700 |
| 2024-02-20 | 18.61 | $33.57 | 192500 |
| 2024-02-16 | 18.88 | $34.06 | 167029 |
| 2024-02-15 | 19.16 | $34.13 | 287208 |
| 2024-02-14 | 19.45 | $32.84 | 213100 |
| 2024-02-13 | 19.34 | $32.50 | 244600 |
| 2024-02-12 | 19.22 | $34.70 | 188726 |
| 2024-02-09 | 19.70 | $33.57 | 182302 |
| 2024-02-08 | 19.34 | $33.28 | 202500 |
| 2024-02-07 | 19.11 | $33.08 | 232500 |
| 2024-02-06 | 18.87 | $33.29 | 147700 |
| 2024-02-05 | 18.90 | $33.62 | 281100 |
| 2024-02-02 | 18.93 | $34.25 | 251100 |
| 2024-02-01 | 19.20 | $34.62 | 419133 |
| 2024-01-31 | 19.49 | $35.47 | 629400 |
| 2024-01-30 | 20.50 | $38.67 | 419315 |
| 2024-01-29 | 20.32 | $38.37 | 161300 |
| 2024-01-26 | 20.53 | $37.87 | 166600 |
| 2024-01-25 | 20.79 | $37.47 | 323121 |
| 2024-01-24 | 21.18 | $37.66 | 199400 |
| 2024-01-23 | 21.15 | $37.40 | 215244 |
| 2024-01-22 | 21.12 | $37.96 | 227800 |
| 2024-01-19 | 21.28 | $37.22 | 159300 |
| 2024-01-18 | 21.75 | $36.75 | 162814 |
| 2024-01-17 | 22.52 | $36.30 | 142008 |
| 2024-01-16 | 23.54 | $36.11 | 222200 |
| 2024-01-12 | 24.62 | $36.86 | 140000 |
| 2024-01-11 | 24.68 | $37.23 | 152600 |
| 2024-01-10 | 25.08 | $37.24 | 130149 |
| 2024-01-09 | 25.39 | $37.18 | 141700 |
| 2024-01-08 | 25.53 | $37.60 | 172443 |
| 2024-01-05 | 25.55 | $37.64 | 233900 |
| 2024-01-04 | 25.58 | $37.03 | 246440 |
| 2024-01-03 | 25.90 | $36.66 | 230400 |
| 2024-01-02 | 26.24 | $37.72 | 187503 |
| 2023-12-29 | 26.45 | $37.61 | 169800 |
| 2023-12-28 | 26.19 | $38.32 | 105427 |
| 2023-12-27 | 25.44 | $38.48 | 162303 |
| 2023-12-26 | 24.66 | $38.45 | 108800 |
| 2023-12-22 | 23.64 | $37.73 | 107300 |
| 2023-12-21 | 22.64 | $37.57 | 101806 |
| 2023-12-20 | 21.65 | $37.32 | 155400 |
| 2023-12-19 | 20.61 | $38.13 | 173400 |
| 2023-12-18 | 19.64 | $37.35 | 264805 |
| 2023-12-15 | 18.78 | $37.17 | 470200 |
| 2023-12-14 | 17.74 | $37.89 | 301800 |
| 2023-12-13 | 16.54 | $36.93 | 286900 |
| 2023-12-12 | 15.73 | $35.17 | 200100 |
| 2023-12-11 | 15.40 | $35.07 | 169439 |
| 2023-12-08 | 15.12 | $35.02 | 188814 |
| 2023-12-07 | 14.85 | $34.45 | 153600 |
| 2023-12-06 | 14.84 | $33.56 | 168614 |
| 2023-12-05 | 13.72 | $33.33 | 168118 |
| 2023-12-04 | 12.97 | $33.42 | 246600 |
| 2023-12-01 | 12.26 | $32.63 | 253842 |
| 2023-11-30 | 11.70 | $30.93 | 149408 |
| 2023-11-29 | 11.62 | $31.31 | 192436 |
| 2023-11-28 | 11.48 | $30.24 | 151700 |
| 2023-11-27 | 12.08 | $29.86 | 155434 |
| 2023-11-24 | 12.62 | $30.39 | 44729 |
| 2023-11-22 | 12.87 | $30.49 | 168905 |
| 2023-11-21 | 13.14 | $30.33 | 163000 |
| 2023-11-20 | 13.40 | $31.03 | 156716 |
| 2023-11-17 | 13.29 | $31.38 | 220300 |
| 2023-11-16 | 13.18 | $30.73 | 183000 |
| 2023-11-15 | 13.29 | $30.85 | 181900 |
| 2023-11-14 | 13.30 | $30.72 | 245548 |
| 2023-11-13 | 13.52 | $28.21 | 92900 |
| 2023-11-10 | 13.32 | $28.24 | 163400 |
| 2023-11-09 | 13.14 | $27.99 | 145200 |
| 2023-11-08 | 13.00 | $28.59 | 133200 |
| 2023-11-07 | 13.12 | $28.93 | 274500 |
| 2023-11-06 | 13.31 | $29.46 | 163632 |
| 2023-11-03 | 13.84 | $29.70 | 147000 |
| 2023-11-02 | 14.51 | $28.58 | 164100 |
| 2023-11-01 | 14.30 | $27.08 | 150916 |
| 2023-10-31 | 13.38 | $27.40 | 264812 |
| 2023-10-30 | 12.42 | $28.90 | 128418 |
| 2023-10-27 | 12.60 | $28.60 | 116028 |
| 2023-10-26 | 12.71 | $29.11 | 130000 |
| 2023-10-25 | 12.79 | $27.91 | 138932 |
| 2023-10-24 | 11.84 | $27.69 | 168201 |
| 2023-10-23 | 11.04 | $28.36 | 105839 |
| 2023-10-20 | 10.57 | $28.30 | 140019 |
| 2023-10-19 | 10.23 | $29.46 | 84700 |
| 2023-10-18 | 10.67 | $29.68 | 111100 |
| 2023-10-17 | 11.23 | $30.35 | 148822 |
| 2023-10-16 | 11.82 | $29.41 | 102700 |
| 2023-10-13 | 11.69 | $28.98 | 132600 |
| 2023-10-12 | 11.56 | $29.62 | 154200 |
| 2023-10-11 | 11.92 | $30.21 | 119135 |
| 2023-10-10 | 12.29 | $30.31 | 132500 |
| 2023-10-09 | 12.81 | $29.88 | 126500 |
| 2023-10-06 | 13.23 | $29.71 | 102400 |
| 2023-10-05 | 13.68 | $29.74 | 138300 |
| 2023-10-04 | 13.96 | $29.08 | 114500 |
| 2023-10-03 | 13.55 | $28.57 | 121500 |
| 2023-10-02 | 13.09 | $29.09 | 132700 |
| 2023-09-29 | 12.94 | $29.43 | 185324 |
| 2023-09-28 | 13.00 | $29.38 | 150600 |
| 2023-09-27 | 12.88 | $29.30 | 162200 |
| 2023-09-26 | 12.54 | $29.22 | 104202 |
| 2023-09-25 | 12.17 | $29.55 | 119400 |
| 2023-09-22 | 11.88 | $29.08 | 198500 |
| 2023-09-21 | 11.58 | $29.56 | 89009 |
| 2023-09-20 | 11.38 | $29.64 | 105135 |
| 2023-09-19 | 11.47 | $29.66 | 92928 |
| 2023-09-18 | 11.57 | $29.90 | 91713 |
| 2023-09-15 | 11.86 | $30.84 | 361300 |
| 2023-09-14 | 12.21 | $31.08 | 225901 |
| 2023-09-13 | 12.44 | $30.71 | 129500 |
| 2023-09-12 | 12.73 | $31.30 | 105000 |
| 2023-09-11 | 12.73 | $31.14 | 149700 |
| 2023-09-08 | 12.68 | $31.51 | 123500 |
| 2023-09-07 | 12.62 | $30.92 | 299200 |
| 2023-09-06 | 13.01 | $30.80 | 236400 |
| 2023-09-05 | 13.41 | $31.62 | 169800 |
| 2023-09-01 | 13.15 | $32.02 | 199113 |
| 2023-08-31 | 12.88 | $30.64 | 268140 |
| 2023-08-30 | 13.49 | $30.38 | 96085 |
| 2023-08-29 | 14.01 | $30.51 | 93600 |
| 2023-08-28 | 14.69 | $30.70 | 120500 |
| 2023-08-25 | 15.45 | $30.18 | 125332 |
| 2023-08-24 | 16.25 | $30.49 | 152733 |
| 2023-08-23 | 16.77 | $30.49 | 119500 |
| 2023-08-22 | 17.10 | $30.22 | 125700 |
| 2023-08-21 | 17.53 | $31.18 | 163800 |
| 2023-08-18 | 18.38 | $31.49 | 220650 |
| 2023-08-17 | 19.27 | $31.38 | 205041 |
| 2023-08-16 | 20.13 | $30.69 | 229300 |
| 2023-08-15 | 20.74 | $30.59 | 104300 |
| 2023-08-14 | 21.42 | $31.62 | 98500 |
| 2023-08-11 | 22.45 | $32.08 | 85513 |
| 2023-08-10 | 23.19 | $31.88 | 114900 |
| 2023-08-09 | 23.96 | $32.20 | 147600 |
| 2023-08-08 | 24.54 | $32.89 | 160200 |
| 2023-08-07 | 25.14 | $33.72 | 116142 |
| 2023-08-04 | 25.10 | $33.05 | 87500 |
| 2023-08-03 | 25.31 | $32.95 | 157709 |
| 2023-08-02 | 25.53 | $33.11 | 265200 |
| 2023-08-01 | 25.71 | $32.99 | 158706 |
| 2023-07-31 | 25.90 | $34.34 | 206038 |
| 2023-07-28 | 24.98 | $34.20 | 116228 |
| 2023-07-27 | 24.02 | $33.86 | 207234 |
| 2023-07-26 | 23.01 | $34.97 | 240227 |
| 2023-07-25 | 21.98 | $33.50 | 348900 |
| 2023-07-24 | 21.32 | $33.37 | 185500 |
| 2023-07-21 | 20.83 | $32.26 | 212830 |
| 2023-07-20 | 20.47 | $32.83 | 168526 |
| 2023-07-19 | 20.18 | $32.93 | 270400 |
| 2023-07-18 | 19.86 | $31.61 | 189240 |
| 2023-07-17 | 20.15 | $30.06 | 108800 |
| 2023-07-14 | 21.12 | $29.95 | 124124 |
| 2023-07-13 | 22.14 | $30.17 | 246900 |
| 2023-07-12 | 23.08 | $29.76 | 150000 |
| 2023-07-11 | 24.19 | $29.07 | 154500 |
| 2023-07-10 | 25.05 | $28.80 | 197415 |
| 2023-07-07 | 26.02 | $29.32 | 148400 |
| 2023-07-06 | 26.85 | $28.47 | 167503 |
| 2023-07-05 | 27.02 | $28.71 | 153420 |
| 2023-07-03 | 27.25 | $28.62 | 79700 |
| 2023-06-30 | 27.20 | $27.87 | 237857 |
| 2023-06-29 | 27.15 | $28.44 | 138300 |
| 2023-06-28 | 27.26 | $27.96 | 154700 |
| 2023-06-27 | 27.03 | $28.39 | 149300 |
| 2023-06-26 | 26.79 | $28.20 | 195308 |
| 2023-06-23 | 26.67 | $27.93 | 426100 |
| 2023-06-22 | 26.53 | $28.38 | 272001 |
| 2023-06-21 | 26.64 | $29.75 | 110214 |
| 2023-06-20 | 27.35 | $30.08 | 175735 |
| 2023-06-16 | 28.22 | $30.52 | 406500 |
| 2023-06-15 | 29.27 | $31.00 | 192006 |
| 2023-06-14 | 30.47 | $30.59 | 153600 |
| 2023-06-13 | 31.73 | $31.42 | 169925 |
| 2023-06-12 | 33.38 | $30.93 | 170697 |
| 2023-06-09 | 35.09 | $31.43 | 140623 |
| 2023-06-08 | 36.73 | $32.13 | 205515 |
| 2023-06-07 | 38.35 | $32.65 | 218200 |
| 2023-06-06 | 40.05 | $31.27 | 257000 |
| 2023-06-05 | 42.06 | $29.49 | 235400 |
| 2023-06-02 | 43.55 | $30.61 | 213400 |
| 2023-06-01 | 45.13 | $28.39 | 154900 |
| 2023-05-31 | 45.69 | $27.59 | 256200 |
| 2023-05-30 | 46.16 | $28.65 | 252513 |
| 2023-05-26 | 46.82 | $28.47 | 200417 |
| 2023-05-25 | 47.54 | $28.23 | 181835 |
| 2023-05-24 | 47.95 | $28.91 | 259200 |
| 2023-05-23 | 48.49 | $29.19 | 284200 |
| 2023-05-22 | 49.16 | $28.86 | 215200 |
| 2023-05-19 | 49.39 | $27.94 | 300200 |
| 2023-05-18 | 49.63 | $28.92 | 315535 |
| 2023-05-17 | 50.00 | $28.71 | 411307 |
| 2023-05-16 | 50.24 | $26.94 | 203600 |
| 2023-05-15 | 49.69 | $27.11 | 238242 |
| 2023-05-12 | 49.10 | $26.82 | 251105 |
| 2023-05-11 | 48.07 | $26.69 | 412500 |
| 2023-05-10 | 47.01 | $26.95 | 316500 |
| 2023-05-09 | 45.93 | $28.00 | 152813 |
| 2023-05-08 | 44.90 | $28.39 | 137947 |
| 2023-05-05 | 43.93 | $29.12 | 228628 |
| 2023-05-04 | 42.96 | $28.08 | 456443 |
| 2023-05-03 | 41.93 | $30.20 | 177516 |
| 2023-05-02 | 41.23 | $30.68 | 347639 |
| 2023-05-01 | 40.59 | $32.59 | 143930 |
| 2023-04-28 | 40.25 | $32.56 | 315100 |
| 2023-04-27 | 39.59 | $31.68 | 183100 |
| 2023-04-26 | 38.77 | $31.96 | 203300 |
| 2023-04-25 | 37.68 | $31.30 | 328919 |
| 2023-04-24 | 36.55 | $35.79 | 175341 |
| 2023-04-21 | 36.30 | $36.09 | 123100 |
| 2023-04-20 | 36.06 | $36.43 | 200612 |
| 2023-04-19 | 35.84 | $36.51 | 155132 |
| 2023-04-18 | 35.61 | $35.27 | 146231 |
| 2023-04-17 | 35.00 | $36.10 | 180900 |
| 2023-04-14 | 34.35 | $35.35 | 152448 |
| 2023-04-13 | 33.74 | $36.13 | 149821 |
| 2023-04-12 | 33.24 | $35.93 | 118016 |
| 2023-04-11 | 32.71 | $36.32 | 151800 |
| 2023-04-10 | 32.28 | $36.65 | 267333 |
| 2023-04-06 | 31.83 | $36.27 | 177900 |
| 2023-04-05 | 31.30 | $36.68 | 183238 |
| 2023-04-04 | 30.93 | $37.08 | 154500 |
| 2023-04-03 | 30.55 | $38.30 | 159125 |
| 2023-03-31 | 30.45 | $38.36 | 233447 |
| 2023-03-30 | 30.09 | $37.80 | 143900 |
| 2023-03-29 | 29.73 | $39.31 | 140600 |
| 2023-03-28 | 29.57 | $39.06 | 131700 |
| 2023-03-27 | 29.26 | $38.91 | 123200 |
| 2023-03-24 | 28.94 | $38.87 | 179300 |
| 2023-03-23 | 28.23 | $37.81 | 157400 |
| 2023-03-22 | 27.49 | $38.46 | 215800 |
| 2023-03-21 | 26.89 | $40.32 | 275430 |
| 2023-03-20 | 26.50 | $38.40 | 198418 |
| 2023-03-17 | 25.44 | $38.23 | 465100 |
| 2023-03-16 | 24.23 | $39.96 | 432100 |
| 2023-03-15 | 23.11 | $40.03 | 283022 |
| 2023-03-14 | 21.17 | $39.42 | 468100 |
| 2023-03-13 | 19.52 | $38.60 | 568394 |
| 2023-03-10 | 17.22 | $44.62 | 260100 |
| 2023-03-09 | 15.51 | $45.19 | 153333 |
| 2023-03-08 | 14.55 | $47.90 | 157205 |
| 2023-03-07 | 14.70 | $47.72 | 146700 |
| 2023-03-06 | 14.89 | $48.60 | 211027 |
| 2023-03-03 | 15.51 | $49.28 | 115400 |
| 2023-03-02 | 16.04 | $48.96 | 123400 |
| 2023-03-01 | 16.84 | $49.41 | 131400 |
| 2023-02-28 | 17.39 | $49.44 | 224244 |
| 2023-02-27 | 17.50 | $49.27 | 217500 |
| 2023-02-24 | 17.62 | $49.51 | 116008 |
| 2023-02-23 | 17.87 | $49.75 | 112200 |
| 2023-02-22 | 17.93 | $49.70 | 162824 |
| 2023-02-21 | 17.98 | $49.99 | 165700 |
| 2023-02-17 | 17.83 | $50.11 | 190441 |
| 2023-02-16 | 17.61 | $49.56 | 136237 |
| 2023-02-15 | 17.59 | $50.10 | 202500 |
| 2023-02-14 | 17.58 | $49.65 | 152805 |
| 2023-02-13 | 17.34 | $50.22 | 176400 |
| 2023-02-10 | 16.79 | $49.90 | 237100 |
| 2023-02-09 | 16.40 | $49.94 | 211700 |
| 2023-02-08 | 15.98 | $50.48 | 131811 |
| 2023-02-07 | 15.21 | $50.76 | 191425 |
| 2023-02-06 | 14.39 | $50.46 | 160400 |
| 2023-02-03 | 13.47 | $50.97 | 369800 |
| 2023-02-02 | 12.51 | $50.40 | 310600 |
| 2023-02-01 | 11.69 | $49.69 | 253900 |
| 2023-01-31 | 10.99 | $49.47 | 489400 |
| 2023-01-30 | 10.40 | $46.16 | 120019 |
| 2023-01-27 | 10.54 | $45.86 | 119215 |
| 2023-01-26 | 10.32 | $45.08 | 116813 |
| 2023-01-25 | 9.98 | $45.61 | 73800 |
| 2023-01-24 | 9.90 | $45.88 | 87808 |
| 2023-01-23 | 9.93 | $46.13 | 64700 |
| 2023-01-20 | 10.17 | $46.36 | 130917 |
| 2023-01-19 | 10.21 | $45.35 | 87328 |
| 2023-01-18 | 9.75 | $45.46 | 86744 |
| 2023-01-17 | 9.59 | $46.63 | 61700 |
| 2023-01-13 | 10.05 | $47.11 | 101021 |
| 2023-01-12 | 10.53 | $47.07 | 111800 |
| 2023-01-11 | 10.63 | $46.55 | 91156 |
| 2023-01-10 | 11.00 | $46.68 | 120000 |
| 2023-01-09 | 11.52 | $46.11 | 93819 |
| 2023-01-06 | 12.05 | $46.84 | 188420 |
| 2023-01-05 | 12.36 | $46.06 | 129900 |
| 2023-01-04 | 12.86 | $46.54 | 238947 |
| 2023-01-03 | 13.19 | $46.61 | 128819 |
| 2022-12-30 | 13.85 | $46.62 | 90890 |
| 2022-12-29 | 14.27 | $47.02 | 167818 |
| 2022-12-28 | 14.73 | $45.82 | 108228 |
| 2022-12-27 | 15.50 | $46.29 | 94426 |
| 2022-12-23 | 16.24 | $46.30 | 88000 |
| 2022-12-22 | 16.94 | $46.03 | 209000 |
| 2022-12-21 | 17.47 | $45.72 | 151145 |
| 2022-12-20 | 17.84 | $44.70 | 141114 |
| 2022-12-19 | 17.86 | $44.84 | 294800 |
| 2022-12-16 | 17.88 | $44.60 | 416048 |
| 2022-12-15 | 17.90 | $44.16 | 134500 |
| 2022-12-14 | 18.07 | $45.39 | 105000 |
| 2022-12-13 | 18.79 | $46.12 | 232800 |
| 2022-12-12 | 19.66 | $47.81 | 197000 |
| 2022-12-09 | 20.57 | $46.80 | 123236 |
| 2022-12-08 | 20.95 | $46.81 | 91535 |
| 2022-12-07 | 21.35 | $47.01 | 108211 |
| 2022-12-06 | 21.95 | $47.30 | 110800 |
| 2022-12-05 | 22.61 | $47.32 | 115629 |
| 2022-12-02 | 23.30 | $48.87 | 89300 |
| 2022-12-01 | 24.37 | $48.79 | 103939 |
| 2022-11-30 | 25.37 | $48.79 | 147800 |
| 2022-11-29 | 26.52 | $48.27 | 69436 |
| 2022-11-28 | 27.26 | $48.05 | 93600 |
| 2022-11-25 | 28.03 | $49.37 | 85300 |
| 2022-11-23 | 27.97 | $49.34 | 130200 |
| 2022-11-22 | 27.90 | $49.89 | 82100 |
| 2022-11-21 | 27.61 | $49.90 | 73600 |
| 2022-11-18 | 27.24 | $49.62 | 126520 |
| 2022-11-17 | 26.85 | $49.25 | 88900 |
| 2022-11-16 | 26.75 | $49.78 | 122906 |
| 2022-11-15 | 26.15 | $50.60 | 141000 |
| 2022-11-14 | 25.33 | $49.91 | 150803 |
| 2022-11-11 | 24.63 | $49.72 | 110745 |
| 2022-11-10 | 23.63 | $51.00 | 168900 |
| 2022-11-09 | 22.57 | $49.68 | 94708 |
| 2022-11-08 | 21.93 | $49.91 | 99610 |
| 2022-11-07 | 21.12 | $50.01 | 150448 |
| 2022-11-04 | 20.27 | $49.96 | 105600 |
| 2022-11-03 | 19.53 | $48.94 | 80646 |
| 2022-11-02 | 19.14 | $49.25 | 124200 |
| 2022-11-01 | 18.02 | $50.33 | 221429 |
| 2022-10-31 | 16.77 | $49.32 | 128042 |
| 2022-10-28 | 15.83 | $49.20 | 141400 |
| 2022-10-27 | 14.94 | $47.95 | 95808 |
| 2022-10-26 | 14.18 | $47.72 | 82949 |
| 2022-10-25 | 13.46 | $47.54 | 136444 |
| 2022-10-24 | 12.85 | $47.27 | 97200 |
| 2022-10-21 | 12.31 | $47.25 | 168503 |
| 2022-10-20 | 11.85 | $46.19 | 106400 |
| 2022-10-19 | 11.51 | $46.60 | 116013 |
| 2022-10-18 | 11.35 | $46.48 | 106816 |
| 2022-10-17 | 10.90 | $46.24 | 111500 |
| 2022-10-14 | 10.68 | $45.06 | 122617 |
| 2022-10-13 | 10.45 | $45.84 | 180436 |
| 2022-10-12 | 10.37 | $43.39 | 80000 |
| 2022-10-11 | 10.59 | $43.10 | 129300 |
| 2022-10-10 | 10.52 | $42.82 | 218900 |
| 2022-10-07 | 10.23 | $42.23 | 156501 |
| 2022-10-06 | 9.92 | $43.67 | 161725 |
| 2022-10-05 | 10.28 | $45.04 | 86744 |
| 2022-10-04 | 10.52 | $45.42 | 146004 |
| 2022-10-03 | 10.74 | $44.01 | 114514 |
| 2022-09-30 | 10.98 | $43.36 | 99938 |
| 2022-09-29 | 11.24 | $43.81 | 114629 |
| 2022-09-28 | 11.15 | $44.08 | 92522 |
| 2022-09-27 | 11.29 | $43.48 | 100800 |
| 2022-09-26 | 11.44 | $44.31 | 115630 |
| 2022-09-23 | 12.02 | $44.25 | 111100 |
| 2022-09-22 | 12.39 | $44.49 | 72900 |
| 2022-09-21 | 13.03 | $45.42 | 73227 |
| 2022-09-20 | 13.11 | $45.74 | 74939 |
| 2022-09-19 | 13.40 | $45.57 | 60700 |
| 2022-09-16 | 13.81 | $44.56 | 362921 |
| 2022-09-15 | 14.46 | $44.37 | 97600 |
| 2022-09-14 | 15.05 | $43.99 | 87500 |
| 2022-09-13 | 15.66 | $43.59 | 105637 |
| 2022-09-12 | 16.32 | $45.26 | 117900 |
| 2022-09-09 | 16.74 | $44.53 | 59300 |
| 2022-09-08 | 17.51 | $44.18 | 67508 |
| 2022-09-07 | 18.36 | $43.91 | 92900 |
| 2022-09-06 | 19.08 | $43.39 | 123900 |
| 2022-09-02 | 19.94 | $44.41 | 60200 |
| 2022-09-01 | 20.19 | $44.76 | 84100 |
| 2022-08-31 | 20.76 | $44.67 | 84605 |
| 2022-08-30 | 21.14 | $45.33 | 107100 |
| 2022-08-29 | 21.58 | $44.80 | 56600 |
| 2022-08-26 | 21.93 | $45.50 | 78400 |
| 2022-08-25 | 21.95 | $46.45 | 83422 |
| 2022-08-24 | 22.52 | $45.21 | 62920 |
| 2022-08-23 | 23.43 | $45.79 | 58500 |
| 2022-08-22 | 23.89 | $46.48 | 64500 |
| 2022-08-19 | 24.00 | $47.39 | 72547 |
| 2022-08-18 | 23.42 | $48.00 | 78800 |
| 2022-08-17 | 22.31 | $47.84 | 71700 |
| 2022-08-16 | 21.16 | $48.24 | 98100 |
| 2022-08-15 | 19.95 | $47.72 | 94318 |
| 2022-08-12 | 18.86 | $47.18 | 93300 |
| 2022-08-11 | 17.93 | $46.05 | 69131 |
| 2022-08-10 | 17.36 | $46.03 | 150100 |
| 2022-08-09 | 16.77 | $45.45 | 61233 |
| 2022-08-08 | 16.56 | $45.21 | 130700 |
| 2022-08-05 | 16.33 | $45.20 | 82816 |
| 2022-08-04 | 16.27 | $44.87 | 107005 |
| 2022-08-03 | 16.30 | $45.01 | 142500 |
| 2022-08-02 | 16.35 | $44.71 | 92200 |
| 2022-08-01 | 16.22 | $45.08 | 126000 |
| 2022-07-29 | 16.07 | $44.90 | 93342 |
| 2022-07-28 | 15.98 | $44.59 | 127400 |
| 2022-07-27 | 16.08 | $44.69 | 144810 |
| 2022-07-26 | 15.85 | $44.75 | 180212 |
| 2022-07-25 | 15.63 | $43.11 | 82600 |
| 2022-07-22 | 16.26 | $42.37 | 71449 |
| 2022-07-21 | 17.10 | $42.66 | 85615 |
| 2022-07-20 | 17.86 | $42.49 | 77300 |
| 2022-07-19 | 18.64 | $42.12 | 125300 |
| 2022-07-18 | 19.31 | $40.87 | 91600 |
| 2022-07-15 | 19.65 | $40.87 | 124200 |
| 2022-07-14 | 19.65 | $39.84 | 88435 |
| 2022-07-13 | 19.10 | $40.73 | 57936 |
| 2022-07-12 | 19.03 | $41.47 | 65048 |
| 2022-07-11 | 19.33 | $41.64 | 99518 |
| 2022-07-08 | 19.44 | $41.80 | 123700 |
| 2022-07-07 | 19.66 | $42.22 | 95100 |
| 2022-07-06 | 20.13 | $41.75 | 58404 |
| 2022-07-05 | 20.35 | $42.09 | 64900 |
| 2022-07-01 | 20.60 | $42.40 | 93034 |
| 2022-06-30 | 20.97 | $41.54 | 74840 |
| 2022-06-29 | 20.92 | $41.69 | 73418 |
| 2022-06-28 | 21.26 | $41.93 | 90349 |
| 2022-06-27 | 21.15 | $42.47 | 73600 |
| 2022-06-24 | 21.18 | $42.27 | 209700 |
| 2022-06-23 | 21.22 | $41.50 | 168500 |
| 2022-06-22 | 20.99 | $42.21 | 107424 |
| 2022-06-21 | 21.09 | $42.33 | 167642 |
| 2022-06-17 | 21.19 | $41.65 | 291600 |
| 2022-06-16 | 21.04 | $41.22 | 125600 |
| 2022-06-15 | 20.64 | $42.31 | 147708 |
| 2022-06-14 | 20.61 | $42.01 | 113100 |
| 2022-06-13 | 20.01 | $41.48 | 103200 |
| 2022-06-10 | 19.38 | $41.97 | 101700 |
| 2022-06-09 | 18.94 | $43.33 | 144729 |
| 2022-06-08 | 19.02 | $44.13 | 97620 |
| 2022-06-07 | 19.43 | $44.72 | 86600 |
| 2022-06-06 | 20.18 | $44.67 | 97632 |
| 2022-06-03 | 21.07 | $44.25 | 80526 |
| 2022-06-02 | 21.81 | $44.62 | 83249 |
| 2022-06-01 | 22.60 | $43.81 | 73732 |
| 2022-05-31 | 23.42 | $44.23 | 156600 |
| 2022-05-27 | 24.03 | $43.95 | 57946 |
| 2022-05-26 | 24.89 | $43.54 | 95400 |
| 2022-05-25 | 25.65 | $42.73 | 117403 |
| 2022-05-24 | 26.31 | $42.68 | 107200 |
| 2022-05-23 | 26.62 | $42.31 | 107021 |
| 2022-05-20 | 26.93 | $41.25 | 95509 |
| 2022-05-19 | 26.59 | $41.13 | 149534 |
| 2022-05-18 | 26.44 | $41.61 | 107714 |
| 2022-05-17 | 26.35 | $42.48 | 194600 |
| 2022-05-16 | 26.50 | $41.48 | 137300 |
| 2022-05-13 | 26.09 | $41.72 | 127519 |
| 2022-05-12 | 25.91 | $42.05 | 102300 |
| 2022-05-11 | 25.06 | $42.47 | 96617 |
| 2022-05-10 | 24.56 | $43.10 | 122432 |
| 2022-05-09 | 24.10 | $43.80 | 133548 |
| 2022-05-06 | 23.83 | $43.56 | 90200 |
| 2022-05-05 | 23.45 | $43.84 | 104731 |
| 2022-05-04 | 23.22 | $45.07 | 105000 |
| 2022-05-03 | 23.14 | $44.14 | 105323 |
| 2022-05-02 | 22.50 | $44.05 | 150800 |
| 2022-04-29 | 21.83 | $43.77 | 103616 |
| 2022-04-28 | 21.26 | $45.10 | 108306 |
| 2022-04-27 | 20.86 | $44.63 | 123613 |
| 2022-04-26 | 20.53 | $45.23 | 145244 |
| 2022-04-25 | 20.41 | $46.88 | 103600 |
| 2022-04-22 | 20.53 | $47.33 | 135500 |
| 2022-04-21 | 21.34 | $48.08 | 112407 |
| 2022-04-20 | 22.38 | $48.69 | 79624 |
| 2022-04-19 | 23.53 | $48.26 | 122200 |
| 2022-04-18 | 24.39 | $46.59 | 128923 |
| 2022-04-14 | 24.21 | $46.12 | 91505 |
| 2022-04-13 | 24.03 | $46.62 | 92600 |
| 2022-04-12 | 23.54 | $45.85 | 72211 |
| 2022-04-11 | 22.95 | $45.75 | 92441 |
| 2022-04-08 | 22.25 | $45.40 | 111200 |
| 2022-04-07 | 21.31 | $45.53 | 132000 |
| 2022-04-06 | 20.34 | $46.71 | 89223 |
| 2022-04-05 | 19.71 | $47.08 | 82300 |
| 2022-04-04 | 19.18 | $47.51 | 73900 |
| 2022-04-01 | 18.62 | $47.81 | 183600 |
| 2022-03-31 | 18.11 | $47.83 | 168104 |
| 2022-03-30 | 17.72 | $47.86 | 153814 |
| 2022-03-29 | 17.35 | $49.71 | 110400 |
| 2022-03-28 | 17.59 | $49.28 | 73516 |
| 2022-03-25 | 17.50 | $49.68 | 73600 |
| 2022-03-24 | 17.45 | $48.96 | 66400 |
| 2022-03-23 | 16.93 | $48.35 | 144100 |
| 2022-03-22 | 16.45 | $49.98 | 114000 |
| 2022-03-21 | 16.50 | $49.77 | 127200 |
| 2022-03-18 | 16.53 | $50.33 | 518500 |
| 2022-03-17 | 16.41 | $49.76 | 90636 |
| 2022-03-16 | 16.54 | $50.47 | 141738 |
| 2022-03-15 | 16.85 | $50.38 | 110000 |
| 2022-03-14 | 17.20 | $50.57 | 117248 |
| 2022-03-11 | 17.65 | $50.30 | 150006 |
| 2022-03-10 | 18.07 | $49.87 | 157100 |
| 2022-03-09 | 17.94 | $49.40 | 255433 |
| 2022-03-08 | 17.92 | $47.76 | 173200 |
| 2022-03-07 | 17.20 | $48.21 | 307332 |
| 2022-03-04 | 16.59 | $48.64 | 107800 |
| 2022-03-03 | 15.79 | $49.67 | 109000 |
| 2022-03-02 | 15.19 | $49.27 | 91617 |
| 2022-03-01 | 14.55 | $47.48 | 144232 |
| 2022-02-28 | 13.81 | $49.62 | 120100 |
| 2022-02-25 | 13.60 | $49.83 | 85641 |
| 2022-02-24 | 13.37 | $48.25 | 169500 |
| 2022-02-23 | 12.35 | $49.40 | 87000 |
| 2022-02-22 | 12.12 | $49.98 | 96102 |
| 2022-02-18 | 12.09 | $50.41 | 80000 |
| 2022-02-17 | 12.06 | $50.05 | 79143 |
| 2022-02-16 | 12.08 | $51.56 | 123114 |
| 2022-02-15 | 12.57 | $51.31 | 115128 |
| 2022-02-14 | 13.02 | $50.38 | 86600 |
| 2022-02-11 | 13.26 | $50.86 | 178729 |
| 2022-02-10 | 13.67 | $51.22 | 239000 |
| 2022-02-09 | 13.91 | $51.39 | 163929 |
| 2022-02-08 | 14.40 | $52.03 | 132828 |
| 2022-02-07 | 14.79 | $50.21 | 73100 |
| 2022-02-04 | 14.40 | $50.28 | 108800 |
| 2022-02-03 | 13.98 | $49.48 | 119937 |
| 2022-02-02 | 13.37 | $49.65 | 299418 |
| 2022-02-01 | 12.46 | $49.38 | 299000 |
| 2022-01-31 | 11.50 | $52.03 | 175032 |
| 2022-01-28 | 11.47 | $51.67 | 129118 |
| 2022-01-27 | 11.30 | $51.34 | 129400 |
| 2022-01-26 | 11.36 | $52.24 | 180634 |
| 2022-01-25 | 11.61 | $52.52 | 106600 |
| 2022-01-24 | 11.55 | $52.39 | 170210 |
| 2022-01-21 | 11.30 | $51.13 | 141500 |
| 2022-01-20 | 10.78 | $50.90 | 74248 |
| 2022-01-19 | 10.36 | $52.28 | 72100 |
| 2022-01-18 | 10.53 | $53.39 | 90534 |
| 2022-01-14 | 11.06 | $53.89 | 115014 |
| 2022-01-13 | 11.61 | $53.18 | 72900 |
| 2022-01-12 | 11.91 | $52.73 | 87300 |
| 2022-01-11 | 12.22 | $53.12 | 87317 |
| 2022-01-10 | 12.55 | $53.49 | 104027 |
| 2022-01-07 | 11.78 | $53.50 | 132700 |
| 2022-01-06 | 11.09 | $53.30 | 121243 |
| 2022-01-05 | 10.47 | $51.68 | 83502 |
| 2022-01-04 | 10.20 | $51.74 | 75000 |
| 2022-01-03 | 9.89 | $51.24 | 118242 |
| 2021-12-31 | 9.76 | $50.61 | 40800 |
| 2021-12-30 | 10.00 | $50.77 | 112100 |
| 2021-12-29 | 10.12 | $51.13 | 69308 |
| 2021-12-28 | 10.37 | $50.99 | 59229 |
| 2021-12-27 | 10.65 | $50.80 | 47749 |
| 2021-12-23 | 11.10 | $50.42 | 116923 |
| 2021-12-22 | 11.65 | $50.10 | 117800 |
| 2021-12-21 | 12.01 | $49.58 | 101245 |
| 2021-12-20 | 12.27 | $48.39 | 244949 |
| 2021-12-17 | 12.08 | $49.51 | 371743 |
| 2021-12-16 | 12.42 | $50.31 | 162011 |
| 2021-12-15 | 13.00 | $49.82 | 189400 |
| 2021-12-14 | 13.55 | $49.14 | 227700 |
| 2021-12-13 | 13.89 | $48.42 | 100449 |
| 2021-12-10 | 13.83 | $48.78 | 171441 |
| 2021-12-09 | 13.70 | $48.18 | 99300 |
| 2021-12-08 | 13.61 | $49.12 | 83122 |
| 2021-12-07 | 13.75 | $49.80 | 229500 |
| 2021-12-06 | 14.08 | $49.94 | 191120 |
| 2021-12-03 | 14.25 | $48.30 | 663200 |
| 2021-12-02 | 14.14 | $49.37 | 88200 |
| 2021-12-01 | 14.01 | $47.64 | 281032 |
| 2021-11-30 | 13.74 | $47.50 | 155228 |
| 2021-11-29 | 12.96 | $48.50 | 228944 |
| 2021-11-26 | 12.51 | $48.63 | 120904 |
| 2021-11-24 | 12.04 | $51.86 | 83200 |
| 2021-11-23 | 12.39 | $51.88 | 92300 |
| 2021-11-22 | 12.76 | $51.15 | 387028 |
| 2021-11-19 | 13.15 | $50.69 | 290618 |
| 2021-11-18 | 13.28 | $50.91 | 133542 |
| 2021-11-17 | 13.62 | $50.80 | 259600 |
| 2021-11-16 | 13.97 | $51.03 | 194230 |
| 2021-11-15 | 14.63 | $51.90 | 135127 |
| 2021-11-12 | 15.20 | $51.41 | 81500 |
| 2021-11-11 | 15.81 | $52.50 | 72838 |
| 2021-11-10 | 16.41 | $52.56 | 61800 |
| 2021-11-09 | 16.40 | $52.48 | 74206 |
| 2021-11-08 | 16.48 | $52.67 | 54000 |
| 2021-11-05 | 16.32 | $52.44 | 94502 |
| 2021-11-04 | 16.18 | $51.18 | 73600 |
| 2021-11-03 | 16.27 | $52.12 | 97516 |
| 2021-11-02 | 16.36 | $50.69 | 108825 |
| 2021-11-01 | 16.81 | $51.36 | 204400 |
| 2021-10-29 | 17.31 | $50.12 | 99842 |
| 2021-10-28 | 18.21 | $49.98 | 75438 |
| 2021-10-27 | 19.15 | $49.37 | 133500 |
| 2021-10-26 | 20.14 | $52.84 | 275900 |
| 2021-10-25 | 19.72 | $51.95 | 103300 |
| 2021-10-22 | 19.95 | $51.38 | 105625 |
| 2021-10-21 | 20.45 | $50.82 | 100800 |
| 2021-10-20 | 21.12 | $51.09 | 120400 |
| 2021-10-19 | 21.85 | $50.00 | 69415 |
| 2021-10-18 | 22.93 | $50.19 | 97100 |
| 2021-10-15 | 24.05 | $50.26 | 128200 |
| 2021-10-14 | 25.09 | $50.41 | 91000 |
| 2021-10-13 | 26.32 | $49.84 | 76400 |
| 2021-10-12 | 27.42 | $49.92 | 69230 |
| 2021-10-11 | 28.84 | $50.01 | 102400 |
| 2021-10-08 | 30.35 | $50.35 | 138044 |
| 2021-10-07 | 31.92 | $50.10 | 164600 |
| 2021-10-06 | 33.42 | $49.45 | 70845 |
| 2021-10-05 | 34.72 | $49.93 | 118147 |
| 2021-10-04 | 35.61 | $49.77 | 117600 |
| 2021-10-01 | 36.68 | $49.33 | 202325 |
| 2021-09-30 | 37.87 | $48.08 | 88033 |
| 2021-09-29 | 37.83 | $48.68 | 129700 |
| 2021-09-28 | 37.88 | $48.23 | 104447 |
| 2021-09-27 | 37.76 | $49.38 | 202900 |
| 2021-09-24 | 37.63 | $47.45 | 104518 |
| 2021-09-23 | 37.93 | $47.49 | 81534 |
| 2021-09-22 | 38.28 | $46.19 | 104045 |
| 2021-09-21 | 39.10 | $45.39 | 101400 |
| 2021-09-20 | 40.24 | $45.64 | 104400 |
| 2021-09-17 | 41.43 | $46.54 | 594640 |
| 2021-09-16 | 41.96 | $46.62 | 103600 |
| 2021-09-15 | 42.38 | $46.86 | 117915 |
| 2021-09-14 | 42.90 | $46.12 | 162600 |
| 2021-09-13 | 43.44 | $46.80 | 114827 |
| 2021-09-10 | 43.81 | $46.20 | 127200 |
| 2021-09-09 | 44.25 | $46.46 | 101822 |
| 2021-09-08 | 44.51 | $46.76 | 112542 |
| 2021-09-07 | 44.71 | $47.45 | 159725 |
| 2021-09-03 | 44.75 | $46.88 | 62800 |
| 2021-09-02 | 44.85 | $47.02 | 105200 |
| 2021-09-01 | 44.96 | $47.12 | 78300 |
| 2021-08-31 | 45.11 | $47.03 | 89900 |
| 2021-08-30 | 45.13 | $46.94 | 71400 |
| 2021-08-27 | 45.15 | $47.99 | 89627 |
| 2021-08-26 | 45.23 | $46.46 | 102100 |
| 2021-08-25 | 45.40 | $47.50 | 80532 |
| 2021-08-24 | 45.16 | $47.27 | 135200 |
| 2021-08-23 | 44.98 | $47.30 | 54100 |
| 2021-08-20 | 44.79 | $46.96 | 92028 |
| 2021-08-19 | 44.65 | $46.03 | 86730 |
| 2021-08-18 | 44.60 | $46.24 | 82808 |
| 2021-08-17 | 44.29 | $46.82 | 98945 |
| 2021-08-16 | 43.92 | $47.13 | 67400 |
| 2021-08-13 | 43.58 | $47.28 | 66200 |
| 2021-08-12 | 42.91 | $47.94 | 67800 |
| 2021-08-11 | 42.01 | $48.29 | 82141 |
| 2021-08-10 | 41.07 | $47.38 | 56300 |
| 2021-08-09 | 40.16 | $46.68 | 55632 |
| 2021-08-06 | 39.15 | $47.23 | 106649 |
| 2021-08-05 | 38.09 | $45.68 | 69321 |
| 2021-08-04 | 37.12 | $44.89 | 64930 |
| 2021-08-03 | 36.10 | $45.57 | 103900 |
| 2021-08-02 | 35.04 | $44.97 | 104730 |
| 2021-07-30 | 33.76 | $45.62 | 100722 |
| 2021-07-29 | 32.29 | $45.95 | 88900 |
| 2021-07-28 | 30.68 | $45.97 | 118300 |
| 2021-07-27 | 28.98 | $45.18 | 94705 |
| 2021-07-26 | 27.25 | $44.98 | 136344 |
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