Is Independent Bank Group, Inc. (IBTX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Independent Bank Group, Inc. (IBTX) research center and poll results.
NASDAQ : IBTX
Independent Bank Group, Inc.
$60.67 USD
$0.28 (0.46%)
- Volume
- 1.54M
- Average Volume
- 275.94K
- Market Capitalization
- $2.51B
- P/E Ratio
- 58.34
- Dividend Yield
- 2.51%
- Price Target
- $97.00
- Year High
- $68.66
- Year Low
- $36.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.45
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
63.39
2025-01-02
Close Price
$60.67
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.64
Average
57.21
Maximum
77.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-01-02 | 63.39 | $60.67 | — |
| 2024-12-31 | 63.69 | $60.67 | 1.6M |
| 2024-12-30 | 64.00 | $60.39 | 366500 |
| 2024-12-27 | 64.33 | $60.55 | 175900 |
| 2024-12-26 | 64.66 | $61.55 | 75800 |
| 2024-12-24 | 64.95 | $60.98 | 57325 |
| 2024-12-23 | 65.26 | $60.47 | 172543 |
| 2024-12-20 | 65.51 | $60.28 | 1.1M |
| 2024-12-19 | 65.73 | $59.34 | 247423 |
| 2024-12-18 | 65.92 | $60.25 | 371626 |
| 2024-12-17 | 66.07 | $64.05 | 386900 |
| 2024-12-16 | 66.03 | $65.30 | 548100 |
| 2024-12-13 | 65.94 | $65.72 | 792338 |
| 2024-12-12 | 65.85 | $66.37 | 380939 |
| 2024-12-11 | 65.75 | $67.74 | 269518 |
| 2024-12-10 | 65.60 | $66.55 | 168011 |
| 2024-12-09 | 65.61 | $66.04 | 197100 |
| 2024-12-06 | 65.56 | $67.19 | 108400 |
| 2024-12-05 | 65.42 | $66.85 | 139155 |
| 2024-12-04 | 65.39 | $66.93 | 239103 |
| 2024-12-03 | 64.93 | $66.63 | 187100 |
| 2024-12-02 | 64.45 | $66.85 | 304000 |
| 2024-11-29 | 64.00 | $66.92 | 154100 |
| 2024-11-27 | 63.57 | $67.26 | 436600 |
| 2024-11-26 | 63.21 | $67.22 | 260800 |
| 2024-11-25 | 62.77 | $67.31 | 226800 |
| 2024-11-22 | 62.36 | $65.49 | 250435 |
| 2024-11-21 | 61.95 | $64.67 | 237549 |
| 2024-11-20 | 61.66 | $63.06 | 182400 |
| 2024-11-19 | 61.40 | $63.29 | 129500 |
| 2024-11-18 | 61.16 | $63.22 | 142800 |
| 2024-11-15 | 60.87 | $63.57 | 233500 |
| 2024-11-14 | 60.73 | $63.83 | 335500 |
| 2024-11-13 | 60.61 | $64.31 | 272300 |
| 2024-11-12 | 60.46 | $64.85 | 206800 |
| 2024-11-11 | 60.26 | $66.61 | 188920 |
| 2024-11-08 | 59.91 | $65.17 | 202800 |
| 2024-11-07 | 59.62 | $64.26 | 206307 |
| 2024-11-06 | 59.25 | $66.33 | 1.4M |
| 2024-11-05 | 58.80 | $57.75 | 290529 |
| 2024-11-04 | 58.74 | $57.02 | 198022 |
| 2024-11-01 | 58.73 | $57.88 | 113500 |
| 2024-10-31 | 58.71 | $58.36 | 186800 |
| 2024-10-30 | 58.59 | $59.90 | 183100 |
| 2024-10-29 | 58.38 | $58.53 | 87139 |
| 2024-10-28 | 58.25 | $59.03 | 76901 |
| 2024-10-25 | 58.18 | $57.26 | 93800 |
| 2024-10-24 | 58.15 | $58.93 | 111742 |
| 2024-10-23 | 58.04 | $57.91 | 151400 |
| 2024-10-22 | 57.96 | $58.46 | 159233 |
| 2024-10-21 | 57.92 | $57.53 | 114300 |
| 2024-10-18 | 57.98 | $60.58 | 112437 |
| 2024-10-17 | 57.90 | $61.48 | 163544 |
| 2024-10-16 | 57.87 | $61.44 | 306627 |
| 2024-10-15 | 57.77 | $60.84 | 146000 |
| 2024-10-14 | 57.69 | $59.50 | 223500 |
| 2024-10-11 | 57.65 | $59.32 | 302900 |
| 2024-10-10 | 57.54 | $56.94 | 80006 |
| 2024-10-09 | 57.44 | $57.38 | 77100 |
| 2024-10-08 | 57.31 | $56.58 | 63142 |
| 2024-10-07 | 57.25 | $56.79 | 104733 |
| 2024-10-04 | 57.21 | $57.35 | 133307 |
| 2024-10-03 | 57.14 | $56.06 | 142002 |
| 2024-10-02 | 57.19 | $55.72 | 88200 |
| 2024-10-01 | 57.28 | $55.90 | 132707 |
| 2024-09-30 | 57.35 | $57.66 | 100105 |
| 2024-09-27 | 57.38 | $56.72 | 79605 |
| 2024-09-26 | 57.45 | $56.63 | 104724 |
| 2024-09-25 | 57.50 | $56.28 | 160914 |
| 2024-09-24 | 57.55 | $57.70 | 145300 |
| 2024-09-23 | 57.54 | $58.80 | 131803 |
| 2024-09-20 | 57.49 | $58.83 | 1.0M |
| 2024-09-19 | 57.28 | $61.00 | 151226 |
| 2024-09-18 | 56.97 | $59.48 | 161332 |
| 2024-09-17 | 56.74 | $59.20 | 130100 |
| 2024-09-16 | 56.55 | $58.72 | 134240 |
| 2024-09-13 | 56.37 | $57.07 | 186000 |
| 2024-09-12 | 56.21 | $54.93 | 64519 |
| 2024-09-11 | 56.08 | $54.81 | 116507 |
| 2024-09-10 | 55.96 | $55.33 | 121300 |
| 2024-09-09 | 55.78 | $56.02 | 157240 |
| 2024-09-06 | 55.59 | $55.86 | 130200 |
| 2024-09-05 | 55.42 | $57.16 | 100500 |
| 2024-09-04 | 55.14 | $57.40 | 85912 |
| 2024-09-03 | 54.87 | $57.40 | 172708 |
| 2024-08-30 | 54.57 | $58.22 | 151700 |
| 2024-08-29 | 54.33 | $58.25 | 100100 |
| 2024-08-28 | 54.20 | $57.57 | 153822 |
| 2024-08-27 | 54.28 | $57.20 | 324825 |
| 2024-08-26 | 54.38 | $57.53 | 136200 |
| 2024-08-23 | 54.45 | $57.82 | 157700 |
| 2024-08-22 | 54.54 | $54.64 | 59400 |
| 2024-08-21 | 54.71 | $54.69 | 101600 |
| 2024-08-20 | 54.73 | $55.00 | 253800 |
| 2024-08-19 | 54.81 | $55.44 | 109000 |
| 2024-08-16 | 54.78 | $54.99 | 112900 |
| 2024-08-15 | 54.74 | $53.99 | 265800 |
| 2024-08-14 | 54.72 | $52.31 | 242500 |
| 2024-08-13 | 54.89 | $52.44 | 107248 |
| 2024-08-12 | 54.98 | $51.65 | 103803 |
| 2024-08-09 | 55.00 | $52.15 | 155500 |
| 2024-08-08 | 54.88 | $52.47 | 149718 |
| 2024-08-07 | 54.72 | $51.69 | 125400 |
| 2024-08-06 | 54.48 | $51.86 | 145400 |
| 2024-08-05 | 54.16 | $51.42 | 287600 |
| 2024-08-02 | 53.84 | $53.50 | 270246 |
| 2024-08-01 | 53.40 | $55.72 | 458547 |
| 2024-07-31 | 52.88 | $59.06 | 214300 |
| 2024-07-30 | 52.23 | $59.25 | 143038 |
| 2024-07-29 | 51.53 | $58.85 | 279514 |
| 2024-07-26 | 50.86 | $59.59 | 283841 |
| 2024-07-25 | 50.10 | $58.17 | 306200 |
| 2024-07-24 | 49.39 | $55.13 | 229900 |
| 2024-07-23 | 48.82 | $56.43 | 350500 |
| 2024-07-22 | 48.21 | $54.94 | 222312 |
| 2024-07-19 | 47.62 | $54.09 | 189213 |
| 2024-07-18 | 47.07 | $53.73 | 430702 |
| 2024-07-17 | 46.54 | $55.59 | 487834 |
| 2024-07-16 | 45.92 | $54.36 | 276606 |
| 2024-07-15 | 45.30 | $51.92 | 292500 |
| 2024-07-12 | 44.84 | $49.82 | 221132 |
| 2024-07-11 | 44.53 | $49.32 | 217430 |
| 2024-07-10 | 44.19 | $46.76 | 123500 |
| 2024-07-09 | 44.02 | $45.64 | 139622 |
| 2024-07-08 | 43.93 | $44.96 | 140942 |
| 2024-07-05 | 43.89 | $44.70 | 90900 |
| 2024-07-03 | 43.89 | $45.30 | 66943 |
| 2024-07-02 | 43.85 | $46.04 | 86900 |
| 2024-07-01 | 43.81 | $45.22 | 129342 |
| 2024-06-28 | 43.85 | $45.52 | 598121 |
| 2024-06-27 | 43.87 | $44.38 | 97600 |
| 2024-06-26 | 43.90 | $43.86 | 131232 |
| 2024-06-25 | 44.03 | $43.72 | 124200 |
| 2024-06-24 | 44.16 | $44.26 | 124300 |
| 2024-06-21 | 44.21 | $43.14 | 519700 |
| 2024-06-20 | 44.39 | $43.23 | 170407 |
| 2024-06-18 | 44.57 | $43.11 | 355423 |
| 2024-06-17 | 44.78 | $43.07 | 547244 |
| 2024-06-14 | 44.82 | $42.07 | 217539 |
| 2024-06-13 | 44.88 | $42.77 | 442600 |
| 2024-06-12 | 44.89 | $43.58 | 332021 |
| 2024-06-11 | 44.80 | $42.47 | 448100 |
| 2024-06-10 | 44.75 | $43.43 | 430702 |
| 2024-06-07 | 44.72 | $43.77 | 304948 |
| 2024-06-06 | 44.65 | $44.21 | 241700 |
| 2024-06-05 | 44.55 | $44.56 | 418700 |
| 2024-06-04 | 44.36 | $44.60 | 226415 |
| 2024-06-03 | 44.18 | $45.19 | 249800 |
| 2024-05-31 | 43.93 | $46.04 | 308200 |
| 2024-05-30 | 43.57 | $45.98 | 304644 |
| 2024-05-29 | 43.16 | $44.90 | 486334 |
| 2024-05-28 | 42.77 | $46.57 | 433208 |
| 2024-05-24 | 42.36 | $46.26 | 482600 |
| 2024-05-23 | 42.01 | $45.26 | 478700 |
| 2024-05-22 | 41.71 | $46.67 | 532512 |
| 2024-05-21 | 41.42 | $46.82 | 939900 |
| 2024-05-20 | 41.11 | $47.30 | 1.9M |
| 2024-05-17 | 40.84 | $43.94 | 227300 |
| 2024-05-16 | 40.72 | $43.18 | 207325 |
| 2024-05-15 | 40.57 | $43.11 | 207000 |
| 2024-05-14 | 40.39 | $41.77 | 141500 |
| 2024-05-13 | 40.26 | $41.48 | 209931 |
| 2024-05-10 | 40.20 | $42.71 | 207400 |
| 2024-05-09 | 40.09 | $42.48 | 371100 |
| 2024-05-08 | 40.01 | $42.26 | 245000 |
| 2024-05-07 | 39.93 | $40.73 | 207000 |
| 2024-05-06 | 40.06 | $40.90 | 226800 |
| 2024-05-03 | 40.14 | $40.31 | 280700 |
| 2024-05-02 | 40.24 | $38.83 | 294031 |
| 2024-05-01 | 40.43 | $37.64 | 334536 |
| 2024-04-30 | 40.69 | $37.24 | 177600 |
| 2024-04-29 | 40.98 | $38.29 | 198233 |
| 2024-04-26 | 41.26 | $39.34 | 153835 |
| 2024-04-25 | 41.58 | $39.26 | 244400 |
| 2024-04-24 | 41.90 | $40.82 | 301000 |
| 2024-04-23 | 42.05 | $40.55 | 421000 |
| 2024-04-22 | 42.21 | $41.87 | 439005 |
| 2024-04-19 | 42.31 | $41.60 | 219600 |
| 2024-04-18 | 42.51 | $40.12 | 224800 |
| 2024-04-17 | 42.73 | $39.55 | 157634 |
| 2024-04-16 | 42.87 | $39.18 | 127200 |
| 2024-04-15 | 43.02 | $40.33 | 178335 |
| 2024-04-12 | 43.11 | $40.55 | 111517 |
| 2024-04-11 | 43.21 | $40.76 | 112707 |
| 2024-04-10 | 43.39 | $40.73 | 238900 |
| 2024-04-09 | 43.59 | $43.26 | 106201 |
| 2024-04-08 | 43.69 | $42.52 | 108049 |
| 2024-04-05 | 43.83 | $42.36 | 131611 |
| 2024-04-04 | 43.96 | $42.72 | 190100 |
| 2024-04-03 | 44.09 | $42.80 | 194300 |
| 2024-04-02 | 44.21 | $42.95 | 219700 |
| 2024-04-01 | 44.20 | $43.97 | 240500 |
| 2024-03-28 | 44.17 | $45.65 | 210600 |
| 2024-03-27 | 44.08 | $45.78 | 254544 |
| 2024-03-26 | 43.93 | $43.67 | 121639 |
| 2024-03-25 | 43.93 | $43.86 | 113900 |
| 2024-03-22 | 43.92 | $43.78 | 162323 |
| 2024-03-21 | 43.94 | $45.56 | 217300 |
| 2024-03-20 | 43.87 | $44.58 | 166000 |
| 2024-03-19 | 43.87 | $42.44 | 157200 |
| 2024-03-18 | 44.00 | $42.08 | 286949 |
| 2024-03-15 | 44.18 | $42.24 | 441406 |
| 2024-03-14 | 44.43 | $42.55 | 381900 |
| 2024-03-13 | 44.56 | $44.34 | 515031 |
| 2024-03-12 | 44.57 | $44.62 | 146100 |
| 2024-03-11 | 44.66 | $45.27 | 216400 |
| 2024-03-08 | 44.66 | $45.45 | 161131 |
| 2024-03-07 | 44.62 | $44.98 | 173305 |
| 2024-03-06 | 44.58 | $45.22 | 263200 |
| 2024-03-05 | 44.56 | $45.22 | 239600 |
| 2024-03-04 | 44.54 | $42.83 | 234203 |
| 2024-03-01 | 44.67 | $43.34 | 157300 |
| 2024-02-29 | 44.81 | $43.73 | 223300 |
| 2024-02-28 | 45.04 | $42.89 | 135624 |
| 2024-02-27 | 45.47 | $43.60 | 122300 |
| 2024-02-26 | 45.90 | $43.62 | 106344 |
| 2024-02-23 | 46.29 | $44.24 | 130615 |
| 2024-02-22 | 46.60 | $44.13 | 179743 |
| 2024-02-21 | 46.95 | $44.69 | 129200 |
| 2024-02-20 | 47.26 | $44.88 | 127109 |
| 2024-02-16 | 47.67 | $45.78 | 163700 |
| 2024-02-15 | 47.93 | $47.16 | 219500 |
| 2024-02-14 | 48.05 | $45.16 | 161000 |
| 2024-02-13 | 48.25 | $44.60 | 423000 |
| 2024-02-12 | 48.50 | $46.35 | 203700 |
| 2024-02-09 | 48.72 | $45.32 | 200833 |
| 2024-02-08 | 49.02 | $44.59 | 300200 |
| 2024-02-07 | 49.35 | $44.16 | 338100 |
| 2024-02-06 | 49.69 | $44.82 | 340117 |
| 2024-02-05 | 50.02 | $44.88 | 261300 |
| 2024-02-02 | 50.30 | $45.55 | 323000 |
| 2024-02-01 | 50.51 | $46.08 | 394934 |
| 2024-01-31 | 50.70 | $48.35 | 440744 |
| 2024-01-30 | 50.85 | $51.38 | 106800 |
| 2024-01-29 | 50.82 | $52.32 | 163823 |
| 2024-01-26 | 50.82 | $51.37 | 133224 |
| 2024-01-25 | 50.90 | $50.52 | 393533 |
| 2024-01-24 | 51.00 | $50.99 | 237715 |
| 2024-01-23 | 51.04 | $50.98 | 948214 |
| 2024-01-22 | 51.02 | $53.02 | 269031 |
| 2024-01-19 | 50.83 | $50.94 | 153249 |
| 2024-01-18 | 50.78 | $49.62 | 209100 |
| 2024-01-17 | 50.74 | $49.11 | 151900 |
| 2024-01-16 | 50.73 | $49.60 | 310200 |
| 2024-01-12 | 50.70 | $50.81 | 232700 |
| 2024-01-11 | 50.51 | $51.38 | 226612 |
| 2024-01-10 | 50.10 | $51.16 | 136900 |
| 2024-01-09 | 49.70 | $50.96 | 145300 |
| 2024-01-08 | 49.30 | $51.45 | 139000 |
| 2024-01-05 | 48.85 | $50.31 | 170729 |
| 2024-01-04 | 48.40 | $49.83 | 177647 |
| 2024-01-03 | 47.95 | $49.93 | 240500 |
| 2024-01-02 | 47.52 | $51.28 | 246900 |
| 2023-12-29 | 47.00 | $50.88 | 197100 |
| 2023-12-28 | 46.39 | $52.34 | 170220 |
| 2023-12-27 | 45.71 | $52.90 | 219128 |
| 2023-12-26 | 44.93 | $52.54 | 187903 |
| 2023-12-22 | 44.13 | $51.76 | 243200 |
| 2023-12-21 | 43.42 | $50.51 | 227100 |
| 2023-12-20 | 42.78 | $49.36 | 286531 |
| 2023-12-19 | 42.20 | $49.81 | 339700 |
| 2023-12-18 | 41.66 | $48.95 | 339634 |
| 2023-12-15 | 41.16 | $48.90 | 749924 |
| 2023-12-14 | 40.64 | $48.90 | 500007 |
| 2023-12-13 | 40.15 | $46.98 | 504541 |
| 2023-12-12 | 39.76 | $43.24 | 300900 |
| 2023-12-11 | 39.40 | $43.25 | 184630 |
| 2023-12-08 | 39.04 | $42.87 | 167600 |
| 2023-12-07 | 38.71 | $42.38 | 142500 |
| 2023-12-06 | 38.44 | $41.30 | 165400 |
| 2023-12-05 | 38.24 | $40.83 | 178719 |
| 2023-12-04 | 38.07 | $41.46 | 182700 |
| 2023-12-01 | 37.92 | $40.86 | 222700 |
| 2023-11-30 | 37.71 | $38.68 | 171135 |
| 2023-11-29 | 37.52 | $38.68 | 195500 |
| 2023-11-28 | 37.35 | $37.36 | 129900 |
| 2023-11-27 | 37.28 | $36.57 | 183700 |
| 2023-11-24 | 37.26 | $37.48 | 49800 |
| 2023-11-22 | 37.24 | $37.75 | 102715 |
| 2023-11-21 | 37.15 | $37.78 | 103900 |
| 2023-11-20 | 37.05 | $38.98 | 115400 |
| 2023-11-17 | 36.93 | $39.02 | 199724 |
| 2023-11-16 | 36.79 | $38.33 | 173911 |
| 2023-11-15 | 36.74 | $39.28 | 208407 |
| 2023-11-14 | 36.66 | $39.17 | 408826 |
| 2023-11-13 | 36.65 | $35.99 | 143600 |
| 2023-11-10 | 36.77 | $35.97 | 198127 |
| 2023-11-09 | 36.86 | $36.23 | 201744 |
| 2023-11-08 | 36.99 | $37.11 | 252100 |
| 2023-11-07 | 37.10 | $37.30 | 264900 |
| 2023-11-06 | 37.18 | $37.46 | 236600 |
| 2023-11-03 | 37.22 | $38.37 | 376600 |
| 2023-11-02 | 37.23 | $36.67 | 468900 |
| 2023-11-01 | 37.33 | $34.80 | 227800 |
| 2023-10-31 | 37.50 | $35.35 | 277912 |
| 2023-10-30 | 37.64 | $35.93 | 230115 |
| 2023-10-27 | 37.79 | $36.19 | 244200 |
| 2023-10-26 | 37.96 | $37.05 | 256922 |
| 2023-10-25 | 38.08 | $36.09 | 391248 |
| 2023-10-24 | 38.26 | $35.76 | 423000 |
| 2023-10-23 | 38.48 | $36.50 | 275200 |
| 2023-10-20 | 38.70 | $36.28 | 294400 |
| 2023-10-19 | 38.90 | $37.26 | 197925 |
| 2023-10-18 | 39.06 | $37.72 | 181700 |
| 2023-10-17 | 39.20 | $38.95 | 233600 |
| 2023-10-16 | 39.28 | $38.40 | 140840 |
| 2023-10-13 | 39.36 | $37.79 | 168500 |
| 2023-10-12 | 39.50 | $38.75 | 267033 |
| 2023-10-11 | 39.52 | $39.36 | 168047 |
| 2023-10-10 | 39.44 | $38.88 | 158735 |
| 2023-10-09 | 39.43 | $38.25 | 203600 |
| 2023-10-06 | 39.44 | $38.60 | 210733 |
| 2023-10-05 | 39.44 | $38.74 | 339800 |
| 2023-10-04 | 39.41 | $38.16 | 181440 |
| 2023-10-03 | 39.46 | $38.08 | 176500 |
| 2023-10-02 | 39.59 | $39.03 | 262100 |
| 2023-09-29 | 39.74 | $39.55 | 411406 |
| 2023-09-28 | 39.88 | $39.48 | 376635 |
| 2023-09-27 | 40.01 | $39.75 | 218400 |
| 2023-09-26 | 40.12 | $39.98 | 342539 |
| 2023-09-25 | 40.21 | $40.92 | 203800 |
| 2023-09-22 | 40.22 | $40.30 | 182400 |
| 2023-09-21 | 40.25 | $40.41 | 237500 |
| 2023-09-20 | 40.27 | $40.53 | 177800 |
| 2023-09-19 | 40.26 | $40.54 | 213800 |
| 2023-09-18 | 40.30 | $40.15 | 198702 |
| 2023-09-15 | 40.41 | $40.55 | 942410 |
| 2023-09-14 | 40.51 | $39.06 | 184239 |
| 2023-09-13 | 40.67 | $37.88 | 165244 |
| 2023-09-12 | 40.95 | $38.62 | 114800 |
| 2023-09-11 | 41.24 | $38.49 | 148200 |
| 2023-09-08 | 41.55 | $38.48 | 119900 |
| 2023-09-07 | 41.81 | $38.15 | 170905 |
| 2023-09-06 | 42.10 | $39.28 | 199100 |
| 2023-09-05 | 42.35 | $40.57 | 198200 |
| 2023-09-01 | 42.55 | $42.16 | 314442 |
| 2023-08-31 | 42.65 | $42.20 | 208600 |
| 2023-08-30 | 42.77 | $42.14 | 88755 |
| 2023-08-29 | 42.85 | $41.96 | 103209 |
| 2023-08-28 | 42.97 | $41.81 | 99500 |
| 2023-08-25 | 43.13 | $41.15 | 189200 |
| 2023-08-24 | 43.31 | $40.92 | 203917 |
| 2023-08-23 | 43.44 | $40.84 | 189541 |
| 2023-08-22 | 43.64 | $40.31 | 205500 |
| 2023-08-21 | 43.76 | $41.18 | 116600 |
| 2023-08-18 | 43.85 | $42.39 | 322347 |
| 2023-08-17 | 43.77 | $42.54 | 186200 |
| 2023-08-16 | 43.70 | $42.28 | 269306 |
| 2023-08-15 | 43.70 | $43.51 | 401528 |
| 2023-08-14 | 43.53 | $44.37 | 196200 |
| 2023-08-11 | 43.18 | $44.71 | 149037 |
| 2023-08-10 | 42.78 | $43.79 | 170400 |
| 2023-08-09 | 42.48 | $43.97 | 220800 |
| 2023-08-08 | 42.12 | $44.17 | 177711 |
| 2023-08-07 | 41.71 | $44.69 | 209232 |
| 2023-08-04 | 41.25 | $44.12 | 242720 |
| 2023-08-03 | 40.82 | $44.46 | 180827 |
| 2023-08-02 | 40.34 | $43.75 | 149800 |
| 2023-08-01 | 39.94 | $44.53 | 177100 |
| 2023-07-31 | 39.52 | $44.87 | 245823 |
| 2023-07-28 | 39.00 | $44.80 | 227200 |
| 2023-07-27 | 38.56 | $43.61 | 281131 |
| 2023-07-26 | 38.17 | $44.82 | 412700 |
| 2023-07-25 | 37.76 | $42.54 | 779300 |
| 2023-07-24 | 37.44 | $42.98 | 314447 |
| 2023-07-21 | 37.05 | $40.91 | 229800 |
| 2023-07-20 | 36.79 | $41.05 | 232000 |
| 2023-07-19 | 36.56 | $42.35 | 284905 |
| 2023-07-18 | 36.33 | $40.04 | 263341 |
| 2023-07-17 | 36.27 | $37.50 | 174029 |
| 2023-07-14 | 36.36 | $36.72 | 235423 |
| 2023-07-13 | 36.45 | $37.65 | 222000 |
| 2023-07-12 | 36.53 | $36.93 | 264716 |
| 2023-07-11 | 36.57 | $35.91 | 200229 |
| 2023-07-10 | 36.71 | $35.37 | 190400 |
| 2023-07-07 | 36.92 | $35.60 | 219100 |
| 2023-07-06 | 37.17 | $34.94 | 148900 |
| 2023-07-05 | 37.38 | $35.73 | 277620 |
| 2023-07-03 | 37.40 | $35.99 | 161304 |
| 2023-06-30 | 37.46 | $34.53 | 285479 |
| 2023-06-29 | 37.46 | $35.99 | 244100 |
| 2023-06-28 | 37.33 | $35.89 | 231600 |
| 2023-06-27 | 37.25 | $36.50 | 187500 |
| 2023-06-26 | 37.17 | $36.14 | 247300 |
| 2023-06-23 | 37.09 | $35.25 | 336400 |
| 2023-06-22 | 37.11 | $35.63 | 239500 |
| 2023-06-21 | 37.12 | $36.59 | 214400 |
| 2023-06-20 | 37.05 | $37.69 | 329322 |
| 2023-06-16 | 36.82 | $38.80 | 725742 |
| 2023-06-15 | 36.60 | $39.39 | 235300 |
| 2023-06-14 | 36.35 | $38.46 | 313900 |
| 2023-06-13 | 35.98 | $39.21 | 282500 |
| 2023-06-12 | 35.58 | $37.83 | 271300 |
| 2023-06-09 | 35.17 | $38.59 | 137421 |
| 2023-06-08 | 34.73 | $39.73 | 273500 |
| 2023-06-07 | 34.28 | $40.46 | 260700 |
| 2023-06-06 | 33.80 | $39.17 | 348935 |
| 2023-06-05 | 33.37 | $36.23 | 228320 |
| 2023-06-02 | 33.13 | $37.04 | 349540 |
| 2023-06-01 | 32.79 | $34.57 | 242200 |
| 2023-05-31 | 32.66 | $33.37 | 210900 |
| 2023-05-30 | 32.64 | $34.37 | 128600 |
| 2023-05-26 | 32.71 | $34.79 | 160403 |
| 2023-05-25 | 32.79 | $34.61 | 239636 |
| 2023-05-24 | 32.88 | $35.69 | 218500 |
| 2023-05-23 | 32.92 | $35.89 | 380500 |
| 2023-05-22 | 33.01 | $35.18 | 337641 |
| 2023-05-19 | 33.31 | $33.09 | 358443 |
| 2023-05-18 | 33.70 | $34.31 | 748346 |
| 2023-05-17 | 34.06 | $34.42 | 715520 |
| 2023-05-16 | 34.45 | $31.02 | 265906 |
| 2023-05-15 | 34.96 | $31.23 | 330738 |
| 2023-05-12 | 35.54 | $29.66 | 208236 |
| 2023-05-11 | 36.18 | $29.85 | 285903 |
| 2023-05-10 | 36.87 | $30.74 | 251800 |
| 2023-05-09 | 37.52 | $30.68 | 293100 |
| 2023-05-08 | 38.23 | $30.57 | 449700 |
| 2023-05-05 | 38.98 | $31.49 | 643221 |
| 2023-05-04 | 39.61 | $30.28 | 414500 |
| 2023-05-03 | 40.29 | $31.86 | 394300 |
| 2023-05-02 | 40.95 | $33.03 | 338500 |
| 2023-05-01 | 41.60 | $35.72 | 274100 |
| 2023-04-28 | 42.13 | $36.38 | 435900 |
| 2023-04-27 | 42.59 | $36.43 | 353161 |
| 2023-04-26 | 43.13 | $36.65 | 564110 |
| 2023-04-25 | 43.64 | $37.69 | 455400 |
| 2023-04-24 | 44.11 | $41.00 | 559000 |
| 2023-04-21 | 44.34 | $40.91 | 349032 |
| 2023-04-20 | 44.49 | $41.54 | 216700 |
| 2023-04-19 | 44.73 | $42.30 | 237300 |
| 2023-04-18 | 45.04 | $41.15 | 209200 |
| 2023-04-17 | 45.36 | $42.82 | 430747 |
| 2023-04-14 | 45.60 | $42.49 | 147003 |
| 2023-04-13 | 45.98 | $43.75 | 242000 |
| 2023-04-12 | 46.19 | $43.69 | 143216 |
| 2023-04-11 | 46.36 | $44.90 | 212124 |
| 2023-04-10 | 46.52 | $45.47 | 335000 |
| 2023-04-06 | 46.89 | $44.04 | 188500 |
| 2023-04-05 | 47.31 | $44.02 | 290338 |
| 2023-04-04 | 47.87 | $45.00 | 227616 |
| 2023-04-03 | 48.39 | $45.96 | 185547 |
| 2023-03-31 | 48.91 | $46.35 | 249807 |
| 2023-03-30 | 49.48 | $45.71 | 254837 |
| 2023-03-29 | 50.05 | $47.18 | 205648 |
| 2023-03-28 | 50.55 | $46.82 | 190420 |
| 2023-03-27 | 51.16 | $47.04 | 215500 |
| 2023-03-24 | 51.80 | $45.59 | 245500 |
| 2023-03-23 | 52.55 | $44.05 | 206100 |
| 2023-03-22 | 53.38 | $46.34 | 277800 |
| 2023-03-21 | 54.08 | $48.43 | 452300 |
| 2023-03-20 | 54.66 | $47.50 | 531600 |
| 2023-03-17 | 55.34 | $47.62 | 1.0M |
| 2023-03-16 | 56.04 | $50.07 | 665300 |
| 2023-03-15 | 56.65 | $48.05 | 650731 |
| 2023-03-14 | 57.33 | $47.10 | 402400 |
| 2023-03-13 | 58.12 | $48.04 | 1.0M |
| 2023-03-10 | 58.84 | $52.96 | 368423 |
| 2023-03-09 | 59.35 | $52.33 | 194100 |
| 2023-03-08 | 59.94 | $55.27 | 85027 |
| 2023-03-07 | 60.41 | $55.30 | 172700 |
| 2023-03-06 | 60.84 | $56.41 | 185300 |
| 2023-03-03 | 61.26 | $57.81 | 96900 |
| 2023-03-02 | 61.63 | $56.99 | 137414 |
| 2023-03-01 | 61.89 | $57.36 | 283713 |
| 2023-02-28 | 62.08 | $58.86 | 171100 |
| 2023-02-27 | 62.10 | $60.00 | 148046 |
| 2023-02-24 | 62.06 | $60.51 | 131500 |
| 2023-02-23 | 62.00 | $60.64 | 72100 |
| 2023-02-22 | 61.91 | $60.25 | 156532 |
| 2023-02-21 | 61.87 | $60.21 | 127700 |
| 2023-02-17 | 61.92 | $61.06 | 151600 |
| 2023-02-16 | 61.91 | $61.51 | 121100 |
| 2023-02-15 | 61.79 | $62.42 | 90006 |
| 2023-02-14 | 61.64 | $61.55 | 110800 |
| 2023-02-13 | 61.64 | $62.94 | 61500 |
| 2023-02-10 | 61.58 | $62.51 | 102300 |
| 2023-02-09 | 61.53 | $63.12 | 103714 |
| 2023-02-08 | 61.38 | $64.00 | 77916 |
| 2023-02-07 | 61.12 | $64.71 | 161030 |
| 2023-02-06 | 60.80 | $63.97 | 173843 |
| 2023-02-03 | 60.54 | $64.81 | 254300 |
| 2023-02-02 | 60.16 | $65.22 | 221800 |
| 2023-02-01 | 59.77 | $62.06 | 255200 |
| 2023-01-31 | 59.58 | $61.30 | 249816 |
| 2023-01-30 | 59.52 | $59.15 | 166304 |
| 2023-01-27 | 59.59 | $59.29 | 152300 |
| 2023-01-26 | 59.61 | $59.30 | 145300 |
| 2023-01-25 | 59.67 | $58.91 | 164000 |
| 2023-01-24 | 59.76 | $59.28 | 339100 |
| 2023-01-23 | 59.80 | $61.33 | 118414 |
| 2023-01-20 | 59.75 | $60.75 | 215100 |
| 2023-01-19 | 59.66 | $59.21 | 120112 |
| 2023-01-18 | 59.63 | $59.37 | 97800 |
| 2023-01-17 | 59.58 | $61.66 | 66100 |
| 2023-01-13 | 59.44 | $61.62 | 82530 |
| 2023-01-12 | 59.42 | $61.55 | 117500 |
| 2023-01-11 | 59.50 | $60.14 | 152700 |
| 2023-01-10 | 59.63 | $58.77 | 151900 |
| 2023-01-09 | 59.84 | $58.29 | 106307 |
| 2023-01-06 | 60.09 | $58.80 | 106223 |
| 2023-01-05 | 60.30 | $57.13 | 173129 |
| 2023-01-04 | 60.57 | $57.56 | 192400 |
| 2023-01-03 | 60.85 | $58.26 | 210618 |
| 2022-12-30 | 61.23 | $60.08 | 122400 |
| 2022-12-29 | 61.52 | $60.45 | 125243 |
| 2022-12-28 | 61.79 | $59.76 | 92632 |
| 2022-12-27 | 62.05 | $60.50 | 50319 |
| 2022-12-23 | 62.28 | $60.76 | 47123 |
| 2022-12-22 | 62.54 | $59.99 | 79300 |
| 2022-12-21 | 62.82 | $60.37 | 80000 |
| 2022-12-20 | 63.08 | $58.97 | 82019 |
| 2022-12-19 | 63.37 | $58.62 | 108800 |
| 2022-12-16 | 63.67 | $58.36 | 402727 |
| 2022-12-15 | 63.94 | $58.74 | 140100 |
| 2022-12-14 | 64.24 | $61.26 | 91445 |
| 2022-12-13 | 64.48 | $63.12 | 130521 |
| 2022-12-12 | 64.64 | $62.85 | 88300 |
| 2022-12-09 | 64.81 | $62.88 | 75500 |
| 2022-12-08 | 65.00 | $63.27 | 66700 |
| 2022-12-07 | 64.96 | $63.00 | 96628 |
| 2022-12-06 | 64.97 | $62.63 | 89800 |
| 2022-12-05 | 65.02 | $63.07 | 106537 |
| 2022-12-02 | 65.01 | $65.85 | 76003 |
| 2022-12-01 | 64.79 | $65.86 | 61800 |
| 2022-11-30 | 64.61 | $65.94 | 123400 |
| 2022-11-29 | 64.51 | $64.96 | 65905 |
| 2022-11-28 | 64.41 | $65.01 | 69700 |
| 2022-11-25 | 64.33 | $66.14 | 30303 |
| 2022-11-23 | 64.14 | $65.41 | 60900 |
| 2022-11-22 | 63.98 | $65.58 | 72000 |
| 2022-11-21 | 63.86 | $64.93 | 84000 |
| 2022-11-18 | 63.87 | $64.54 | 133635 |
| 2022-11-17 | 63.87 | $63.78 | 116109 |
| 2022-11-16 | 63.88 | $64.64 | 109818 |
| 2022-11-15 | 64.01 | $66.08 | 120200 |
| 2022-11-14 | 64.11 | $66.37 | 142338 |
| 2022-11-11 | 64.19 | $66.31 | 185100 |
| 2022-11-10 | 64.18 | $66.55 | 209000 |
| 2022-11-09 | 64.17 | $62.55 | 92334 |
| 2022-11-08 | 64.23 | $63.25 | 91816 |
| 2022-11-07 | 64.26 | $63.55 | 76610 |
| 2022-11-04 | 64.28 | $62.87 | 67031 |
| 2022-11-03 | 64.34 | $61.49 | 87500 |
| 2022-11-02 | 64.52 | $62.26 | 117300 |
| 2022-11-01 | 64.65 | $63.84 | 110900 |
| 2022-10-31 | 64.71 | $63.09 | 176929 |
| 2022-10-28 | 64.69 | $63.41 | 117400 |
| 2022-10-27 | 64.59 | $62.29 | 152845 |
| 2022-10-26 | 64.57 | $62.21 | 297125 |
| 2022-10-25 | 64.66 | $63.22 | 328700 |
| 2022-10-24 | 64.69 | $65.00 | 231100 |
| 2022-10-21 | 64.66 | $64.73 | 148900 |
| 2022-10-20 | 64.70 | $63.88 | 160333 |
| 2022-10-19 | 64.85 | $67.28 | 116341 |
| 2022-10-18 | 64.95 | $68.11 | 101200 |
| 2022-10-17 | 65.02 | $67.93 | 126115 |
| 2022-10-14 | 65.09 | $66.11 | 111105 |
| 2022-10-13 | 65.20 | $66.23 | 137124 |
| 2022-10-12 | 65.27 | $63.87 | 96100 |
| 2022-10-11 | 65.37 | $63.84 | 121616 |
| 2022-10-10 | 65.47 | $63.96 | 95615 |
| 2022-10-07 | 65.67 | $64.08 | 138200 |
| 2022-10-06 | 65.84 | $65.06 | 159500 |
| 2022-10-05 | 65.87 | $64.79 | 159200 |
| 2022-10-04 | 65.86 | $65.10 | 274847 |
| 2022-10-03 | 65.83 | $62.65 | 245400 |
| 2022-09-30 | 66.01 | $61.39 | 418400 |
| 2022-09-29 | 66.27 | $62.00 | 265200 |
| 2022-09-28 | 66.54 | $64.01 | 279800 |
| 2022-09-27 | 66.71 | $63.74 | 162441 |
| 2022-09-26 | 66.89 | $64.50 | 213500 |
| 2022-09-23 | 67.12 | $65.54 | 180700 |
| 2022-09-22 | 67.40 | $66.76 | 303200 |
| 2022-09-21 | 67.56 | $69.34 | 200200 |
| 2022-09-20 | 67.63 | $69.43 | 149200 |
| 2022-09-19 | 67.73 | $69.39 | 171800 |
| 2022-09-16 | 67.95 | $68.36 | 1.0M |
| 2022-09-15 | 68.26 | $67.52 | 229100 |
| 2022-09-14 | 68.62 | $65.95 | 210600 |
| 2022-09-13 | 69.10 | $65.75 | 202427 |
| 2022-09-12 | 69.56 | $68.12 | 160700 |
| 2022-09-09 | 69.87 | $67.42 | 153508 |
| 2022-09-08 | 70.20 | $65.60 | 178100 |
| 2022-09-07 | 70.55 | $64.71 | 152000 |
| 2022-09-06 | 70.90 | $64.44 | 198300 |
| 2022-09-02 | 71.25 | $66.24 | 137436 |
| 2022-09-01 | 71.53 | $66.53 | 128100 |
| 2022-08-31 | 71.73 | $67.36 | 176600 |
| 2022-08-30 | 71.90 | $67.48 | 131031 |
| 2022-08-29 | 72.05 | $67.32 | 146300 |
| 2022-08-26 | 72.23 | $69.10 | 153712 |
| 2022-08-25 | 72.31 | $71.11 | 134024 |
| 2022-08-24 | 72.27 | $70.09 | 95300 |
| 2022-08-23 | 72.29 | $70.77 | 114000 |
| 2022-08-22 | 72.23 | $71.33 | 135900 |
| 2022-08-19 | 72.22 | $73.70 | 300800 |
| 2022-08-18 | 72.00 | $74.60 | 96537 |
| 2022-08-17 | 71.77 | $74.68 | 98921 |
| 2022-08-16 | 71.55 | $75.73 | 118900 |
| 2022-08-15 | 71.26 | $74.88 | 118500 |
| 2022-08-12 | 70.92 | $74.27 | 123700 |
| 2022-08-11 | 70.61 | $74.02 | 120000 |
| 2022-08-10 | 70.22 | $72.64 | 138400 |
| 2022-08-09 | 69.96 | $71.78 | 155736 |
| 2022-08-08 | 69.83 | $71.39 | 133300 |
| 2022-08-05 | 69.71 | $71.79 | 136147 |
| 2022-08-04 | 69.55 | $70.54 | 122200 |
| 2022-08-03 | 69.46 | $70.76 | 121200 |
| 2022-08-02 | 69.37 | $70.40 | 132902 |
| 2022-08-01 | 69.30 | $71.08 | 144200 |
| 2022-07-29 | 69.17 | $70.72 | 177649 |
| 2022-07-28 | 69.03 | $70.29 | 112709 |
| 2022-07-27 | 68.89 | $70.39 | 212400 |
| 2022-07-26 | 68.74 | $69.60 | 278900 |
| 2022-07-25 | 68.65 | $71.04 | 241200 |
| 2022-07-22 | 68.48 | $69.49 | 159100 |
| 2022-07-21 | 68.30 | $69.82 | 145312 |
| 2022-07-20 | 68.20 | $70.46 | 237825 |
| 2022-07-19 | 68.10 | $69.80 | 178704 |
| 2022-07-18 | 67.94 | $68.09 | 97414 |
| 2022-07-15 | 67.85 | $68.16 | 145537 |
| 2022-07-14 | 67.83 | $66.08 | 105400 |
| 2022-07-13 | 67.88 | $67.56 | 98300 |
| 2022-07-12 | 67.83 | $69.09 | 113000 |
| 2022-07-11 | 67.76 | $68.97 | 122400 |
| 2022-07-08 | 67.80 | $68.68 | 76000 |
| 2022-07-07 | 67.95 | $68.77 | 111400 |
| 2022-07-06 | 68.14 | $68.82 | 197405 |
| 2022-07-05 | 68.33 | $68.99 | 193400 |
| 2022-07-01 | 68.51 | $68.62 | 143800 |
| 2022-06-30 | 68.74 | $67.91 | 191700 |
| 2022-06-29 | 68.96 | $67.50 | 181347 |
| 2022-06-28 | 69.24 | $67.33 | 209100 |
| 2022-06-27 | 69.52 | $67.90 | 136833 |
| 2022-06-24 | 69.72 | $67.49 | 383500 |
| 2022-06-23 | 69.85 | $65.90 | 150111 |
| 2022-06-22 | 70.02 | $67.89 | 233600 |
| 2022-06-21 | 70.18 | $68.44 | 243240 |
| 2022-06-17 | 70.23 | $66.57 | 624600 |
| 2022-06-16 | 70.32 | $66.38 | 293249 |
| 2022-06-15 | 70.45 | $67.72 | 284044 |
| 2022-06-14 | 70.59 | $67.15 | 180400 |
| 2022-06-13 | 70.65 | $66.40 | 165600 |
| 2022-06-10 | 70.77 | $67.71 | 203700 |
| 2022-06-09 | 70.84 | $69.80 | 205900 |
| 2022-06-08 | 70.80 | $71.76 | 178038 |
| 2022-06-07 | 70.70 | $72.61 | 161305 |
| 2022-06-06 | 70.58 | $72.59 | 138100 |
| 2022-06-03 | 70.46 | $72.46 | 212300 |
| 2022-06-02 | 70.37 | $73.22 | 199100 |
| 2022-06-01 | 70.29 | $72.37 | 217005 |
| 2022-05-31 | 70.19 | $73.08 | 152600 |
| 2022-05-27 | 70.00 | $72.95 | 110413 |
| 2022-05-26 | 69.74 | $71.95 | 761142 |
| 2022-05-25 | 69.67 | $69.97 | 507822 |
| 2022-05-24 | 69.65 | $69.39 | 280722 |
| 2022-05-23 | 69.65 | $71.05 | 190502 |
| 2022-05-20 | 69.64 | $69.45 | 266000 |
| 2022-05-19 | 69.70 | $68.44 | 256546 |
| 2022-05-18 | 69.85 | $69.00 | 320238 |
| 2022-05-17 | 70.01 | $70.51 | 181500 |
| 2022-05-16 | 70.10 | $68.32 | 186903 |
| 2022-05-13 | 70.23 | $68.79 | 180035 |
| 2022-05-12 | 70.29 | $68.99 | 219200 |
| 2022-05-11 | 70.35 | $69.06 | 237200 |
| 2022-05-10 | 70.35 | $69.83 | 216900 |
| 2022-05-09 | 70.33 | $70.18 | 256300 |
| 2022-05-06 | 70.28 | $70.25 | 243045 |
| 2022-05-05 | 70.24 | $70.51 | 219500 |
| 2022-05-04 | 70.22 | $71.76 | 181900 |
| 2022-05-03 | 70.20 | $70.25 | 190400 |
| 2022-05-02 | 70.23 | $69.36 | 238900 |
| 2022-04-29 | 70.38 | $67.80 | 252700 |
| 2022-04-28 | 70.55 | $70.48 | 166300 |
| 2022-04-27 | 70.66 | $69.48 | 283524 |
| 2022-04-26 | 70.98 | $69.46 | 466321 |
| 2022-04-25 | 71.25 | $70.93 | 363025 |
| 2022-04-22 | 71.49 | $70.53 | 270213 |
| 2022-04-21 | 71.64 | $71.50 | 210315 |
| 2022-04-20 | 71.70 | $72.30 | 165000 |
| 2022-04-19 | 71.85 | $72.31 | 262000 |
| 2022-04-18 | 71.97 | $70.91 | 235212 |
| 2022-04-14 | 72.27 | $70.00 | 232210 |
| 2022-04-13 | 72.66 | $70.16 | 241900 |
| 2022-04-12 | 73.08 | $69.06 | 206300 |
| 2022-04-11 | 73.48 | $69.44 | 241408 |
| 2022-04-08 | 73.89 | $69.14 | 220836 |
| 2022-04-07 | 74.26 | $69.46 | 299800 |
| 2022-04-06 | 74.54 | $70.12 | 236712 |
| 2022-04-05 | 74.80 | $71.29 | 261404 |
| 2022-04-04 | 74.92 | $70.92 | 313544 |
| 2022-04-01 | 75.04 | $72.28 | 401112 |
| 2022-03-31 | 75.21 | $71.16 | 232900 |
| 2022-03-30 | 75.51 | $72.77 | 240100 |
| 2022-03-29 | 75.71 | $75.89 | 239126 |
| 2022-03-28 | 75.58 | $74.81 | 246000 |
| 2022-03-25 | 75.69 | $75.70 | 212207 |
| 2022-03-24 | 75.75 | $73.58 | 128148 |
| 2022-03-23 | 75.77 | $72.76 | 159333 |
| 2022-03-22 | 75.88 | $75.22 | 238311 |
| 2022-03-21 | 75.91 | $74.74 | 169500 |
| 2022-03-18 | 75.97 | $76.97 | 661004 |
| 2022-03-17 | 75.90 | $77.68 | 151908 |
| 2022-03-16 | 75.87 | $78.69 | 216400 |
| 2022-03-15 | 75.80 | $77.05 | 176016 |
| 2022-03-14 | 75.75 | $77.48 | 218622 |
| 2022-03-11 | 75.70 | $76.60 | 153000 |
| 2022-03-10 | 75.72 | $75.04 | 129900 |
| 2022-03-09 | 75.85 | $75.29 | 156514 |
| 2022-03-08 | 76.03 | $73.79 | 283022 |
| 2022-03-07 | 76.20 | $73.39 | 267200 |
| 2022-03-04 | 76.39 | $75.60 | 145204 |
| 2022-03-03 | 76.44 | $77.16 | 127900 |
| 2022-03-02 | 76.44 | $76.70 | 166300 |
| 2022-03-01 | 76.44 | $73.27 | 293143 |
| 2022-02-28 | 76.57 | $77.15 | 204700 |
| 2022-02-25 | 76.49 | $76.78 | 173937 |
| 2022-02-24 | 76.39 | $73.94 | 188422 |
| 2022-02-23 | 76.59 | $74.97 | 156913 |
| 2022-02-22 | 76.69 | $75.88 | 116931 |
| 2022-02-18 | 76.72 | $76.05 | 120200 |
| 2022-02-17 | 76.68 | $75.48 | 118441 |
| 2022-02-16 | 76.73 | $77.06 | 115849 |
| 2022-02-15 | 76.74 | $77.22 | 127200 |
| 2022-02-14 | 76.84 | $76.14 | 138810 |
| 2022-02-11 | 76.97 | $76.58 | 110431 |
| 2022-02-10 | 77.08 | $76.92 | 163500 |
| 2022-02-09 | 77.12 | $77.64 | 225107 |
| 2022-02-08 | 77.08 | $78.80 | 124221 |
| 2022-02-07 | 77.01 | $77.31 | 172000 |
| 2022-02-04 | 76.98 | $77.16 | 184926 |
| 2022-02-03 | 76.96 | $76.62 | 136300 |
| 2022-02-02 | 76.81 | $77.03 | 220722 |
| 2022-02-01 | 76.64 | $76.79 | 280727 |
| 2022-01-31 | 76.47 | $75.92 | 262907 |
| 2022-01-28 | 76.28 | $75.60 | 249912 |
| 2022-01-27 | 76.12 | $74.63 | 256239 |
| 2022-01-26 | 76.03 | $77.97 | 445700 |
| 2022-01-25 | 75.76 | $76.97 | 664900 |
| 2022-01-24 | 75.55 | $76.54 | 335112 |
| 2022-01-21 | 75.31 | $75.18 | 339523 |
| 2022-01-20 | 75.10 | $76.50 | 306400 |
| 2022-01-19 | 74.82 | $77.25 | 263526 |
| 2022-01-18 | 74.48 | $79.20 | 197132 |
| 2022-01-14 | 74.08 | $78.80 | 123315 |
| 2022-01-13 | 73.78 | $78.67 | 110900 |
| 2022-01-12 | 73.43 | $77.87 | 165905 |
| 2022-01-11 | 73.05 | $76.81 | 200337 |
| 2022-01-10 | 72.70 | $77.30 | 197004 |
| 2022-01-07 | 72.39 | $76.86 | 147335 |
| 2022-01-06 | 72.09 | $76.77 | 128120 |
| 2022-01-05 | 71.84 | $73.57 | 140300 |
| 2022-01-04 | 71.75 | $73.65 | 179000 |
| 2022-01-03 | 71.75 | $73.35 | 105100 |
| 2021-12-31 | 71.60 | $72.15 | 67715 |
| 2021-12-30 | 71.55 | $72.40 | 71600 |
| 2021-12-29 | 71.41 | $72.88 | 60215 |
| 2021-12-28 | 71.24 | $72.52 | 75305 |
| 2021-12-27 | 71.11 | $72.73 | 72016 |
| 2021-12-23 | 71.00 | $71.75 | 68000 |
| 2021-12-22 | 71.13 | $71.06 | 103608 |
| 2021-12-21 | 71.33 | $70.75 | 238648 |
| 2021-12-20 | 71.48 | $70.48 | 261302 |
| 2021-12-17 | 71.52 | $71.17 | 772200 |
| 2021-12-16 | 71.59 | $72.77 | 292112 |
| 2021-12-15 | 71.61 | $71.72 | 342509 |
| 2021-12-14 | 71.72 | $70.25 | 239805 |
| 2021-12-13 | 71.89 | $69.83 | 158038 |
| 2021-12-10 | 72.08 | $71.07 | 80900 |
| 2021-12-09 | 72.18 | $70.86 | 81345 |
| 2021-12-08 | 72.26 | $71.81 | 81700 |
| 2021-12-07 | 72.31 | $71.83 | 147302 |
| 2021-12-06 | 72.42 | $73.55 | 228031 |
| 2021-12-03 | 72.42 | $70.50 | 136226 |
| 2021-12-02 | 72.45 | $71.00 | 189700 |
| 2021-12-01 | 72.55 | $69.76 | 226100 |
| 2021-11-30 | 72.71 | $69.43 | 308546 |
| 2021-11-29 | 72.95 | $69.87 | 128649 |
| 2021-11-26 | 73.07 | $70.52 | 126704 |
| 2021-11-24 | 73.11 | $74.44 | 92734 |
| 2021-11-23 | 72.80 | $75.03 | 213727 |
| 2021-11-22 | 72.53 | $73.70 | 130700 |
| 2021-11-19 | 72.62 | $71.32 | 83822 |
| 2021-11-18 | 72.77 | $72.47 | 115400 |
| 2021-11-17 | 72.87 | $73.29 | 113800 |
| 2021-11-16 | 72.92 | $73.89 | 133021 |
| 2021-11-15 | 72.85 | $73.68 | 109944 |
| 2021-11-12 | 72.79 | $73.50 | 112000 |
| 2021-11-11 | 72.74 | $73.24 | 77200 |
| 2021-11-10 | 72.76 | $72.29 | 88200 |
| 2021-11-09 | 72.77 | $72.89 | 60109 |
| 2021-11-08 | 72.75 | $73.94 | 90404 |
| 2021-11-05 | 72.69 | $73.64 | 170700 |
| 2021-11-04 | 72.69 | $71.15 | 229700 |
| 2021-11-03 | 72.83 | $72.90 | 149200 |
| 2021-11-02 | 72.83 | $72.97 | 108600 |
| 2021-11-01 | 72.83 | $74.30 | 190500 |
| 2021-10-29 | 72.73 | $72.29 | 177500 |
| 2021-10-28 | 72.72 | $71.32 | 212531 |
| 2021-10-27 | 72.71 | $68.21 | 202335 |
| 2021-10-26 | 72.89 | $69.58 | 477130 |
| 2021-10-25 | 72.98 | $75.43 | 73800 |
| 2021-10-22 | 72.81 | $74.40 | 70900 |
| 2021-10-21 | 72.53 | $74.53 | 116200 |
| 2021-10-20 | 72.17 | $74.34 | 80638 |
| 2021-10-19 | 71.72 | $72.49 | 71409 |
| 2021-10-18 | 71.30 | $72.33 | 61500 |
| 2021-10-15 | 70.90 | $72.57 | 151100 |
| 2021-10-14 | 70.54 | $73.61 | 73500 |
| 2021-10-13 | 70.13 | $72.56 | 67603 |
| 2021-10-12 | 69.80 | $72.53 | 58700 |
| 2021-10-11 | 69.44 | $72.55 | 50622 |
| 2021-10-08 | 69.16 | $73.74 | 64100 |
| 2021-10-07 | 68.75 | $73.85 | 87200 |
| 2021-10-06 | 68.42 | $72.99 | 127813 |
| 2021-10-05 | 68.13 | $72.89 | 114903 |
| 2021-10-04 | 67.88 | $72.30 | 78100 |
| 2021-10-01 | 67.67 | $72.23 | 159400 |
| 2021-09-30 | 67.48 | $71.04 | 96800 |
| 2021-09-29 | 67.39 | $71.78 | 99600 |
| 2021-09-28 | 67.33 | $71.42 | 112134 |
| 2021-09-27 | 67.25 | $72.04 | 157900 |
| 2021-09-24 | 67.24 | $68.77 | 168700 |
| 2021-09-23 | 67.27 | $67.45 | 109719 |
| 2021-09-22 | 67.44 | $65.27 | 68107 |
| 2021-09-21 | 67.70 | $64.11 | 80102 |
| 2021-09-20 | 68.05 | $64.31 | 129800 |
| 2021-09-17 | 68.34 | $65.42 | 537200 |
| 2021-09-16 | 68.51 | $65.42 | 97827 |
| 2021-09-15 | 68.73 | $65.80 | 130900 |
| 2021-09-14 | 68.95 | $65.33 | 118127 |
| 2021-09-13 | 69.24 | $66.97 | 114021 |
| 2021-09-10 | 69.46 | $65.68 | 91500 |
| 2021-09-09 | 69.78 | $67.24 | 96919 |
| 2021-09-08 | 70.09 | $67.04 | 92808 |
| 2021-09-07 | 70.34 | $68.04 | 80200 |
| 2021-09-03 | 70.52 | $68.00 | 105724 |
| 2021-09-02 | 70.72 | $68.53 | 113841 |
| 2021-09-01 | 70.80 | $69.25 | 152900 |
| 2021-08-31 | 70.82 | $70.43 | 136800 |
| 2021-08-30 | 70.82 | $69.85 | 84600 |
| 2021-08-27 | 70.79 | $71.80 | 144620 |
| 2021-08-26 | 70.69 | $69.45 | 141419 |
| 2021-08-25 | 70.72 | $70.93 | 92018 |
| 2021-08-24 | 70.63 | $70.40 | 96300 |
| 2021-08-23 | 70.49 | $71.11 | 95300 |
| 2021-08-20 | 70.32 | $70.04 | 147200 |
| 2021-08-19 | 70.19 | $68.93 | 144000 |
| 2021-08-18 | 70.11 | $69.75 | 95026 |
| 2021-08-17 | 70.09 | $70.30 | 119800 |
| 2021-08-16 | 70.02 | $70.99 | 75334 |
| 2021-08-13 | 69.83 | $71.34 | 73700 |
| 2021-08-12 | 69.75 | $72.25 | 93900 |
| 2021-08-11 | 69.78 | $73.36 | 70300 |
| 2021-08-10 | 69.70 | $72.07 | 84400 |
| 2021-08-09 | 69.73 | $71.54 | 92300 |
| 2021-08-06 | 69.86 | $72.10 | 97900 |
| 2021-08-05 | 69.95 | $70.11 | 106100 |
| 2021-08-04 | 69.96 | $69.60 | 88412 |
| 2021-08-03 | 70.07 | $70.46 | 160800 |
| 2021-08-02 | 70.13 | $69.34 | 182900 |
| 2021-07-30 | 70.35 | $69.70 | 160007 |
| 2021-07-29 | 70.59 | $69.99 | 91910 |
| 2021-07-28 | 70.79 | $69.31 | 98900 |
| 2021-07-27 | 71.04 | $67.46 | 117600 |
| 2021-07-26 | 71.38 | $67.70 | 90017 |
| 2021-07-23 | 71.81 | $67.40 | 75500 |
| 2021-07-22 | 72.21 | $67.35 | 105236 |
| 2021-07-21 | 72.57 | $69.50 | 250500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
62.40
2025-01-02
Close Price
$60.67
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
34.15
Average
57.21
Maximum
76.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-01-02 | 62.40 | $60.67 | — |
| 2024-12-31 | 62.58 | $60.67 | 1.6M |
| 2024-12-30 | 62.78 | $60.39 | 366500 |
| 2024-12-27 | 63.03 | $60.55 | 175900 |
| 2024-12-26 | 63.30 | $61.55 | 75800 |
| 2024-12-24 | 63.48 | $60.98 | 57325 |
| 2024-12-23 | 63.74 | $60.47 | 172543 |
| 2024-12-20 | 64.09 | $60.28 | 1.1M |
| 2024-12-19 | 64.49 | $59.34 | 247423 |
| 2024-12-18 | 65.03 | $60.25 | 371626 |
| 2024-12-17 | 65.53 | $64.05 | 386900 |
| 2024-12-16 | 65.69 | $65.30 | 548100 |
| 2024-12-13 | 65.73 | $65.72 | 792338 |
| 2024-12-12 | 65.73 | $66.37 | 380939 |
| 2024-12-11 | 65.66 | $67.74 | 269518 |
| 2024-12-10 | 65.44 | $66.55 | 168011 |
| 2024-12-09 | 65.33 | $66.04 | 197100 |
| 2024-12-06 | 65.25 | $67.19 | 108400 |
| 2024-12-05 | 65.05 | $66.85 | 139155 |
| 2024-12-04 | 64.86 | $66.93 | 239103 |
| 2024-12-03 | 64.64 | $66.63 | 187100 |
| 2024-12-02 | 64.43 | $66.85 | 304000 |
| 2024-11-29 | 64.18 | $66.92 | 154100 |
| 2024-11-27 | 63.89 | $67.26 | 436600 |
| 2024-11-26 | 63.54 | $67.22 | 260800 |
| 2024-11-25 | 63.15 | $67.31 | 226800 |
| 2024-11-22 | 62.71 | $65.49 | 250435 |
| 2024-11-21 | 62.42 | $64.67 | 237549 |
| 2024-11-20 | 62.18 | $63.06 | 182400 |
| 2024-11-19 | 62.09 | $63.29 | 129500 |
| 2024-11-18 | 61.96 | $63.22 | 142800 |
| 2024-11-15 | 61.83 | $63.57 | 233500 |
| 2024-11-14 | 61.64 | $63.83 | 335500 |
| 2024-11-13 | 61.41 | $64.31 | 272300 |
| 2024-11-12 | 61.11 | $64.85 | 206800 |
| 2024-11-11 | 60.71 | $66.61 | 188920 |
| 2024-11-08 | 60.09 | $65.17 | 202800 |
| 2024-11-07 | 59.56 | $64.26 | 206307 |
| 2024-11-06 | 59.06 | $66.33 | 1.4M |
| 2024-11-05 | 58.30 | $57.75 | 290529 |
| 2024-11-04 | 58.36 | $57.02 | 198022 |
| 2024-11-01 | 58.50 | $57.88 | 113500 |
| 2024-10-31 | 58.56 | $58.36 | 186800 |
| 2024-10-30 | 58.59 | $59.90 | 183100 |
| 2024-10-29 | 58.45 | $58.53 | 87139 |
| 2024-10-28 | 58.44 | $59.03 | 76901 |
| 2024-10-25 | 58.38 | $57.26 | 93800 |
| 2024-10-24 | 58.49 | $58.93 | 111742 |
| 2024-10-23 | 58.45 | $57.91 | 151400 |
| 2024-10-22 | 58.50 | $58.46 | 159233 |
| 2024-10-21 | 58.51 | $57.53 | 114300 |
| 2024-10-18 | 58.61 | $60.58 | 112437 |
| 2024-10-17 | 58.40 | $61.48 | 163544 |
| 2024-10-16 | 58.08 | $61.44 | 306627 |
| 2024-10-15 | 57.73 | $60.84 | 146000 |
| 2024-10-14 | 57.40 | $59.50 | 223500 |
| 2024-10-11 | 57.18 | $59.32 | 302900 |
| 2024-10-10 | 56.95 | $56.94 | 80006 |
| 2024-10-09 | 56.95 | $57.38 | 77100 |
| 2024-10-08 | 56.91 | $56.58 | 63142 |
| 2024-10-07 | 56.94 | $56.79 | 104733 |
| 2024-10-04 | 56.96 | $57.35 | 133307 |
| 2024-10-03 | 56.92 | $56.06 | 142002 |
| 2024-10-02 | 57.01 | $55.72 | 88200 |
| 2024-10-01 | 57.14 | $55.90 | 132707 |
| 2024-09-30 | 57.27 | $57.66 | 100105 |
| 2024-09-27 | 57.23 | $56.72 | 79605 |
| 2024-09-26 | 57.29 | $56.63 | 104724 |
| 2024-09-25 | 57.36 | $56.28 | 160914 |
| 2024-09-24 | 57.47 | $57.70 | 145300 |
| 2024-09-23 | 57.44 | $58.80 | 131803 |
| 2024-09-20 | 57.30 | $58.83 | 1.0M |
| 2024-09-19 | 57.14 | $61.00 | 151226 |
| 2024-09-18 | 56.74 | $59.48 | 161332 |
| 2024-09-17 | 56.45 | $59.20 | 130100 |
| 2024-09-16 | 56.16 | $58.72 | 134240 |
| 2024-09-13 | 55.89 | $57.07 | 186000 |
| 2024-09-12 | 55.76 | $54.93 | 64519 |
| 2024-09-11 | 55.85 | $54.81 | 116507 |
| 2024-09-10 | 55.96 | $55.33 | 121300 |
| 2024-09-09 | 56.03 | $56.02 | 157240 |
| 2024-09-06 | 56.03 | $55.86 | 130200 |
| 2024-09-05 | 56.04 | $57.16 | 100500 |
| 2024-09-04 | 55.93 | $57.40 | 85912 |
| 2024-09-03 | 55.77 | $57.40 | 172708 |
| 2024-08-30 | 55.60 | $58.22 | 151700 |
| 2024-08-29 | 55.32 | $58.25 | 100100 |
| 2024-08-28 | 55.02 | $57.57 | 153822 |
| 2024-08-27 | 54.75 | $57.20 | 324825 |
| 2024-08-26 | 54.49 | $57.53 | 136200 |
| 2024-08-23 | 54.17 | $57.82 | 157700 |
| 2024-08-22 | 53.78 | $54.64 | 59400 |
| 2024-08-21 | 53.69 | $54.69 | 101600 |
| 2024-08-20 | 53.59 | $55.00 | 253800 |
| 2024-08-19 | 53.44 | $55.44 | 109000 |
| 2024-08-16 | 53.23 | $54.99 | 112900 |
| 2024-08-15 | 53.04 | $53.99 | 265800 |
| 2024-08-14 | 52.94 | $52.31 | 242500 |
| 2024-08-13 | 53.01 | $52.44 | 107248 |
| 2024-08-12 | 53.07 | $51.65 | 103803 |
| 2024-08-09 | 53.22 | $52.15 | 155500 |
| 2024-08-08 | 53.33 | $52.47 | 149718 |
| 2024-08-07 | 53.43 | $51.69 | 125400 |
| 2024-08-06 | 53.61 | $51.86 | 145400 |
| 2024-08-05 | 53.79 | $51.42 | 287600 |
| 2024-08-02 | 54.04 | $53.50 | 270246 |
| 2024-08-01 | 54.10 | $55.72 | 458547 |
| 2024-07-31 | 53.93 | $59.06 | 214300 |
| 2024-07-30 | 53.39 | $59.25 | 143038 |
| 2024-07-29 | 52.77 | $58.85 | 279514 |
| 2024-07-26 | 52.13 | $59.59 | 283841 |
| 2024-07-25 | 51.34 | $58.17 | 306200 |
| 2024-07-24 | 50.63 | $55.13 | 229900 |
| 2024-07-23 | 50.15 | $56.43 | 350500 |
| 2024-07-22 | 49.49 | $54.94 | 222312 |
| 2024-07-19 | 48.92 | $54.09 | 189213 |
| 2024-07-18 | 48.37 | $53.73 | 430702 |
| 2024-07-17 | 47.81 | $55.59 | 487834 |
| 2024-07-16 | 46.99 | $54.36 | 276606 |
| 2024-07-15 | 46.22 | $51.92 | 292500 |
| 2024-07-12 | 45.61 | $49.82 | 221132 |
| 2024-07-11 | 45.17 | $49.32 | 217430 |
| 2024-07-10 | 44.74 | $46.76 | 123500 |
| 2024-07-09 | 44.52 | $45.64 | 139622 |
| 2024-07-08 | 44.40 | $44.96 | 140942 |
| 2024-07-05 | 44.35 | $44.70 | 90900 |
| 2024-07-03 | 44.31 | $45.30 | 66943 |
| 2024-07-02 | 44.20 | $46.04 | 86900 |
| 2024-07-01 | 44.01 | $45.22 | 129342 |
| 2024-06-28 | 43.88 | $45.52 | 598121 |
| 2024-06-27 | 43.71 | $44.38 | 97600 |
| 2024-06-26 | 43.64 | $43.86 | 131232 |
| 2024-06-25 | 43.62 | $43.72 | 124200 |
| 2024-06-24 | 43.61 | $44.26 | 124300 |
| 2024-06-21 | 43.54 | $43.14 | 519700 |
| 2024-06-20 | 43.58 | $43.23 | 170407 |
| 2024-06-18 | 43.62 | $43.11 | 355423 |
| 2024-06-17 | 43.67 | $43.07 | 547244 |
| 2024-06-14 | 43.73 | $42.07 | 217539 |
| 2024-06-13 | 43.91 | $42.77 | 442600 |
| 2024-06-12 | 44.03 | $43.58 | 332021 |
| 2024-06-11 | 44.08 | $42.47 | 448100 |
| 2024-06-10 | 44.25 | $43.43 | 430702 |
| 2024-06-07 | 44.33 | $43.77 | 304948 |
| 2024-06-06 | 44.39 | $44.21 | 241700 |
| 2024-06-05 | 44.41 | $44.56 | 418700 |
| 2024-06-04 | 44.39 | $44.60 | 226415 |
| 2024-06-03 | 44.37 | $45.19 | 249800 |
| 2024-05-31 | 44.29 | $46.04 | 308200 |
| 2024-05-30 | 44.10 | $45.98 | 304644 |
| 2024-05-29 | 43.90 | $44.90 | 486334 |
| 2024-05-28 | 43.80 | $46.57 | 433208 |
| 2024-05-24 | 43.51 | $46.26 | 482600 |
| 2024-05-23 | 43.22 | $45.26 | 478700 |
| 2024-05-22 | 43.00 | $46.67 | 532512 |
| 2024-05-21 | 42.62 | $46.82 | 939900 |
| 2024-05-20 | 42.17 | $47.30 | 1.9M |
| 2024-05-17 | 41.63 | $43.94 | 227300 |
| 2024-05-16 | 41.39 | $43.18 | 207325 |
| 2024-05-15 | 41.20 | $43.11 | 207000 |
| 2024-05-14 | 41.00 | $41.77 | 141500 |
| 2024-05-13 | 40.92 | $41.48 | 209931 |
| 2024-05-10 | 40.86 | $42.71 | 207400 |
| 2024-05-09 | 40.67 | $42.48 | 371100 |
| 2024-05-08 | 40.48 | $42.26 | 245000 |
| 2024-05-07 | 40.29 | $40.73 | 207000 |
| 2024-05-06 | 40.24 | $40.90 | 226800 |
| 2024-05-03 | 40.17 | $40.31 | 280700 |
| 2024-05-02 | 40.16 | $38.83 | 294031 |
| 2024-05-01 | 40.30 | $37.64 | 334536 |
| 2024-04-30 | 40.58 | $37.24 | 177600 |
| 2024-04-29 | 40.93 | $38.29 | 198233 |
| 2024-04-26 | 41.21 | $39.34 | 153835 |
| 2024-04-25 | 41.40 | $39.26 | 244400 |
| 2024-04-24 | 41.63 | $40.82 | 301000 |
| 2024-04-23 | 41.72 | $40.55 | 421000 |
| 2024-04-22 | 41.84 | $41.87 | 439005 |
| 2024-04-19 | 41.83 | $41.60 | 219600 |
| 2024-04-18 | 41.86 | $40.12 | 224800 |
| 2024-04-17 | 42.04 | $39.55 | 157634 |
| 2024-04-16 | 42.30 | $39.18 | 127200 |
| 2024-04-15 | 42.63 | $40.33 | 178335 |
| 2024-04-12 | 42.88 | $40.55 | 111517 |
| 2024-04-11 | 43.12 | $40.76 | 112707 |
| 2024-04-10 | 43.37 | $40.73 | 238900 |
| 2024-04-09 | 43.65 | $43.26 | 106201 |
| 2024-04-08 | 43.69 | $42.52 | 108049 |
| 2024-04-05 | 43.81 | $42.36 | 131611 |
| 2024-04-04 | 43.96 | $42.72 | 190100 |
| 2024-04-03 | 44.09 | $42.80 | 194300 |
| 2024-04-02 | 44.23 | $42.95 | 219700 |
| 2024-04-01 | 44.37 | $43.97 | 240500 |
| 2024-03-28 | 44.41 | $45.65 | 210600 |
| 2024-03-27 | 44.28 | $45.78 | 254544 |
| 2024-03-26 | 44.12 | $43.67 | 121639 |
| 2024-03-25 | 44.17 | $43.86 | 113900 |
| 2024-03-22 | 44.20 | $43.78 | 162323 |
| 2024-03-21 | 44.24 | $45.56 | 217300 |
| 2024-03-20 | 44.10 | $44.58 | 166000 |
| 2024-03-19 | 44.05 | $42.44 | 157200 |
| 2024-03-18 | 44.22 | $42.08 | 286949 |
| 2024-03-15 | 44.45 | $42.24 | 441406 |
| 2024-03-14 | 44.68 | $42.55 | 381900 |
| 2024-03-13 | 44.91 | $44.34 | 515031 |
| 2024-03-12 | 44.96 | $44.62 | 146100 |
| 2024-03-11 | 45.00 | $45.27 | 216400 |
| 2024-03-08 | 44.97 | $45.45 | 161131 |
| 2024-03-07 | 44.92 | $44.98 | 173305 |
| 2024-03-06 | 44.92 | $45.22 | 263200 |
| 2024-03-05 | 44.88 | $45.22 | 239600 |
| 2024-03-04 | 44.85 | $42.83 | 234203 |
| 2024-03-01 | 45.06 | $43.34 | 157300 |
| 2024-02-29 | 45.24 | $43.73 | 223300 |
| 2024-02-28 | 45.40 | $42.89 | 135624 |
| 2024-02-27 | 45.67 | $43.60 | 122300 |
| 2024-02-26 | 45.88 | $43.62 | 106344 |
| 2024-02-23 | 46.12 | $44.24 | 130615 |
| 2024-02-22 | 46.32 | $44.13 | 179743 |
| 2024-02-21 | 46.55 | $44.69 | 129200 |
| 2024-02-20 | 46.75 | $44.88 | 127109 |
| 2024-02-16 | 46.94 | $45.78 | 163700 |
| 2024-02-15 | 47.07 | $47.16 | 219500 |
| 2024-02-14 | 47.06 | $45.16 | 161000 |
| 2024-02-13 | 47.26 | $44.60 | 423000 |
| 2024-02-12 | 47.54 | $46.35 | 203700 |
| 2024-02-09 | 47.66 | $45.32 | 200833 |
| 2024-02-08 | 47.91 | $44.59 | 300200 |
| 2024-02-07 | 48.26 | $44.16 | 338100 |
| 2024-02-06 | 48.69 | $44.82 | 340117 |
| 2024-02-05 | 49.10 | $44.88 | 261300 |
| 2024-02-02 | 49.54 | $45.55 | 323000 |
| 2024-02-01 | 49.96 | $46.08 | 394934 |
| 2024-01-31 | 50.37 | $48.35 | 440744 |
| 2024-01-30 | 50.58 | $51.38 | 106800 |
| 2024-01-29 | 50.50 | $52.32 | 163823 |
| 2024-01-26 | 50.30 | $51.37 | 133224 |
| 2024-01-25 | 50.19 | $50.52 | 393533 |
| 2024-01-24 | 50.16 | $50.99 | 237715 |
| 2024-01-23 | 50.07 | $50.98 | 948214 |
| 2024-01-22 | 49.97 | $53.02 | 269031 |
| 2024-01-19 | 49.65 | $50.94 | 153249 |
| 2024-01-18 | 49.52 | $49.62 | 209100 |
| 2024-01-17 | 49.51 | $49.11 | 151900 |
| 2024-01-16 | 49.55 | $49.60 | 310200 |
| 2024-01-12 | 49.54 | $50.81 | 232700 |
| 2024-01-11 | 49.41 | $51.38 | 226612 |
| 2024-01-10 | 49.20 | $51.16 | 136900 |
| 2024-01-09 | 49.00 | $50.96 | 145300 |
| 2024-01-08 | 48.79 | $51.45 | 139000 |
| 2024-01-05 | 48.51 | $50.31 | 170729 |
| 2024-01-04 | 48.32 | $49.83 | 177647 |
| 2024-01-03 | 48.16 | $49.93 | 240500 |
| 2024-01-02 | 47.97 | $51.28 | 246900 |
| 2023-12-29 | 47.63 | $50.88 | 197100 |
| 2023-12-28 | 47.28 | $52.34 | 170220 |
| 2023-12-27 | 46.75 | $52.90 | 219128 |
| 2023-12-26 | 46.11 | $52.54 | 187903 |
| 2023-12-22 | 45.43 | $51.76 | 243200 |
| 2023-12-21 | 44.76 | $50.51 | 227100 |
| 2023-12-20 | 44.16 | $49.36 | 286531 |
| 2023-12-19 | 43.61 | $49.81 | 339700 |
| 2023-12-18 | 42.96 | $48.95 | 339634 |
| 2023-12-15 | 42.32 | $48.90 | 749924 |
| 2023-12-14 | 41.63 | $48.90 | 500007 |
| 2023-12-13 | 40.87 | $46.98 | 504541 |
| 2023-12-12 | 40.22 | $43.24 | 300900 |
| 2023-12-11 | 39.91 | $43.25 | 184630 |
| 2023-12-08 | 39.55 | $42.87 | 167600 |
| 2023-12-07 | 39.21 | $42.38 | 142500 |
| 2023-12-06 | 38.87 | $41.30 | 165400 |
| 2023-12-05 | 38.62 | $40.83 | 178719 |
| 2023-12-04 | 38.38 | $41.46 | 182700 |
| 2023-12-01 | 38.06 | $40.86 | 222700 |
| 2023-11-30 | 37.76 | $38.68 | 171135 |
| 2023-11-29 | 37.67 | $38.68 | 195500 |
| 2023-11-28 | 37.56 | $37.36 | 129900 |
| 2023-11-27 | 37.58 | $36.57 | 183700 |
| 2023-11-24 | 37.69 | $37.48 | 49800 |
| 2023-11-22 | 37.71 | $37.75 | 102715 |
| 2023-11-21 | 37.71 | $37.78 | 103900 |
| 2023-11-20 | 37.70 | $38.98 | 115400 |
| 2023-11-17 | 37.56 | $39.02 | 199724 |
| 2023-11-16 | 37.41 | $38.33 | 173911 |
| 2023-11-15 | 37.31 | $39.28 | 208407 |
| 2023-11-14 | 37.11 | $39.17 | 408826 |
| 2023-11-13 | 36.89 | $35.99 | 143600 |
| 2023-11-10 | 36.99 | $35.97 | 198127 |
| 2023-11-09 | 37.09 | $36.23 | 201744 |
| 2023-11-08 | 37.18 | $37.11 | 252100 |
| 2023-11-07 | 37.19 | $37.30 | 264900 |
| 2023-11-06 | 37.18 | $37.46 | 236600 |
| 2023-11-03 | 37.15 | $38.37 | 376600 |
| 2023-11-02 | 37.02 | $36.67 | 468900 |
| 2023-11-01 | 37.06 | $34.80 | 227800 |
| 2023-10-31 | 37.30 | $35.35 | 277912 |
| 2023-10-30 | 37.50 | $35.93 | 230115 |
| 2023-10-27 | 37.67 | $36.19 | 244200 |
| 2023-10-26 | 37.82 | $37.05 | 256922 |
| 2023-10-25 | 37.90 | $36.09 | 391248 |
| 2023-10-24 | 38.09 | $35.76 | 423000 |
| 2023-10-23 | 38.34 | $36.50 | 275200 |
| 2023-10-20 | 38.53 | $36.28 | 294400 |
| 2023-10-19 | 38.77 | $37.26 | 197925 |
| 2023-10-18 | 38.93 | $37.72 | 181700 |
| 2023-10-17 | 39.06 | $38.95 | 233600 |
| 2023-10-16 | 39.07 | $38.40 | 140840 |
| 2023-10-13 | 39.14 | $37.79 | 168500 |
| 2023-10-12 | 39.28 | $38.75 | 267033 |
| 2023-10-11 | 39.34 | $39.36 | 168047 |
| 2023-10-10 | 39.33 | $38.88 | 158735 |
| 2023-10-09 | 39.38 | $38.25 | 203600 |
| 2023-10-06 | 39.50 | $38.60 | 210733 |
| 2023-10-05 | 39.60 | $38.74 | 339800 |
| 2023-10-04 | 39.69 | $38.16 | 181440 |
| 2023-10-03 | 39.85 | $38.08 | 176500 |
| 2023-10-02 | 40.03 | $39.03 | 262100 |
| 2023-09-29 | 40.14 | $39.55 | 411406 |
| 2023-09-28 | 40.20 | $39.48 | 376635 |
| 2023-09-27 | 40.28 | $39.75 | 218400 |
| 2023-09-26 | 40.33 | $39.98 | 342539 |
| 2023-09-25 | 40.37 | $40.92 | 203800 |
| 2023-09-22 | 40.31 | $40.30 | 182400 |
| 2023-09-21 | 40.31 | $40.41 | 237500 |
| 2023-09-20 | 40.30 | $40.53 | 177800 |
| 2023-09-19 | 40.28 | $40.54 | 213800 |
| 2023-09-18 | 40.25 | $40.15 | 198702 |
| 2023-09-15 | 40.26 | $40.55 | 942410 |
| 2023-09-14 | 40.23 | $39.06 | 184239 |
| 2023-09-13 | 40.36 | $37.88 | 165244 |
| 2023-09-12 | 40.62 | $38.62 | 114800 |
| 2023-09-11 | 40.83 | $38.49 | 148200 |
| 2023-09-08 | 41.07 | $38.48 | 119900 |
| 2023-09-07 | 41.35 | $38.15 | 170905 |
| 2023-09-06 | 41.68 | $39.28 | 199100 |
| 2023-09-05 | 41.94 | $40.57 | 198200 |
| 2023-09-01 | 42.08 | $42.16 | 314442 |
| 2023-08-31 | 42.07 | $42.20 | 208600 |
| 2023-08-30 | 42.06 | $42.14 | 88755 |
| 2023-08-29 | 42.05 | $41.96 | 103209 |
| 2023-08-28 | 42.06 | $41.81 | 99500 |
| 2023-08-25 | 42.08 | $41.15 | 189200 |
| 2023-08-24 | 42.18 | $40.92 | 203917 |
| 2023-08-23 | 42.31 | $40.84 | 189541 |
| 2023-08-22 | 42.47 | $40.31 | 205500 |
| 2023-08-21 | 42.70 | $41.18 | 116600 |
| 2023-08-18 | 42.86 | $42.39 | 322347 |
| 2023-08-17 | 42.91 | $42.54 | 186200 |
| 2023-08-16 | 42.95 | $42.28 | 269306 |
| 2023-08-15 | 43.02 | $43.51 | 401528 |
| 2023-08-14 | 42.96 | $44.37 | 196200 |
| 2023-08-11 | 42.81 | $44.71 | 149037 |
| 2023-08-10 | 42.62 | $43.79 | 170400 |
| 2023-08-09 | 42.49 | $43.97 | 220800 |
| 2023-08-08 | 42.34 | $44.17 | 177711 |
| 2023-08-07 | 42.14 | $44.69 | 209232 |
| 2023-08-04 | 41.87 | $44.12 | 242720 |
| 2023-08-03 | 41.64 | $44.46 | 180827 |
| 2023-08-02 | 41.34 | $43.75 | 149800 |
| 2023-08-01 | 41.09 | $44.53 | 177100 |
| 2023-07-31 | 40.73 | $44.87 | 245823 |
| 2023-07-28 | 40.29 | $44.80 | 227200 |
| 2023-07-27 | 39.81 | $43.61 | 281131 |
| 2023-07-26 | 39.41 | $44.82 | 412700 |
| 2023-07-25 | 38.85 | $42.54 | 779300 |
| 2023-07-24 | 38.46 | $42.98 | 314447 |
| 2023-07-21 | 37.98 | $40.91 | 229800 |
| 2023-07-20 | 37.67 | $41.05 | 232000 |
| 2023-07-19 | 37.32 | $42.35 | 284905 |
| 2023-07-18 | 36.79 | $40.04 | 263341 |
| 2023-07-17 | 36.45 | $37.50 | 174029 |
| 2023-07-14 | 36.33 | $36.72 | 235423 |
| 2023-07-13 | 36.29 | $37.65 | 222000 |
| 2023-07-12 | 36.15 | $36.93 | 264716 |
| 2023-07-11 | 36.07 | $35.91 | 200229 |
| 2023-07-10 | 36.09 | $35.37 | 190400 |
| 2023-07-07 | 36.16 | $35.60 | 219100 |
| 2023-07-06 | 36.22 | $34.94 | 148900 |
| 2023-07-05 | 36.35 | $35.73 | 277620 |
| 2023-07-03 | 36.42 | $35.99 | 161304 |
| 2023-06-30 | 36.47 | $34.53 | 285479 |
| 2023-06-29 | 36.67 | $35.99 | 244100 |
| 2023-06-28 | 36.74 | $35.89 | 231600 |
| 2023-06-27 | 36.83 | $36.50 | 187500 |
| 2023-06-26 | 36.86 | $36.14 | 247300 |
| 2023-06-23 | 36.94 | $35.25 | 336400 |
| 2023-06-22 | 37.12 | $35.63 | 239500 |
| 2023-06-21 | 37.28 | $36.59 | 214400 |
| 2023-06-20 | 37.35 | $37.69 | 329322 |
| 2023-06-16 | 37.31 | $38.80 | 725742 |
| 2023-06-15 | 37.16 | $39.39 | 235300 |
| 2023-06-14 | 36.92 | $38.46 | 313900 |
| 2023-06-13 | 36.76 | $39.21 | 282500 |
| 2023-06-12 | 36.50 | $37.83 | 271300 |
| 2023-06-09 | 36.36 | $38.59 | 137421 |
| 2023-06-08 | 36.12 | $39.73 | 273500 |
| 2023-06-07 | 35.75 | $40.46 | 260700 |
| 2023-06-06 | 35.25 | $39.17 | 348935 |
| 2023-06-05 | 34.84 | $36.23 | 228320 |
| 2023-06-02 | 34.69 | $37.04 | 349540 |
| 2023-06-01 | 34.44 | $34.57 | 242200 |
| 2023-05-31 | 34.43 | $33.37 | 210900 |
| 2023-05-30 | 34.54 | $34.37 | 128600 |
| 2023-05-26 | 34.56 | $34.79 | 160403 |
| 2023-05-25 | 34.53 | $34.61 | 239636 |
| 2023-05-24 | 34.53 | $35.69 | 218500 |
| 2023-05-23 | 34.40 | $35.89 | 380500 |
| 2023-05-22 | 34.25 | $35.18 | 337641 |
| 2023-05-19 | 34.15 | $33.09 | 358443 |
| 2023-05-18 | 34.26 | $34.31 | 748346 |
| 2023-05-17 | 34.25 | $34.42 | 715520 |
| 2023-05-16 | 34.24 | $31.02 | 265906 |
| 2023-05-15 | 34.58 | $31.23 | 330738 |
| 2023-05-12 | 34.93 | $29.66 | 208236 |
| 2023-05-11 | 35.48 | $29.85 | 285903 |
| 2023-05-10 | 36.08 | $30.74 | 251800 |
| 2023-05-09 | 36.64 | $30.68 | 293100 |
| 2023-05-08 | 37.26 | $30.57 | 449700 |
| 2023-05-05 | 37.97 | $31.49 | 643221 |
| 2023-05-04 | 38.65 | $30.28 | 414500 |
| 2023-05-03 | 39.53 | $31.86 | 394300 |
| 2023-05-02 | 40.34 | $33.03 | 338500 |
| 2023-05-01 | 41.11 | $35.72 | 274100 |
| 2023-04-28 | 41.68 | $36.38 | 435900 |
| 2023-04-27 | 42.23 | $36.43 | 353161 |
| 2023-04-26 | 42.84 | $36.65 | 564110 |
| 2023-04-25 | 43.50 | $37.69 | 455400 |
| 2023-04-24 | 44.11 | $41.00 | 559000 |
| 2023-04-21 | 44.44 | $40.91 | 349032 |
| 2023-04-20 | 44.81 | $41.54 | 216700 |
| 2023-04-19 | 45.15 | $42.30 | 237300 |
| 2023-04-18 | 45.45 | $41.15 | 209200 |
| 2023-04-17 | 45.90 | $42.82 | 430747 |
| 2023-04-14 | 46.23 | $42.49 | 147003 |
| 2023-04-13 | 46.62 | $43.75 | 242000 |
| 2023-04-12 | 46.92 | $43.69 | 143216 |
| 2023-04-11 | 47.26 | $44.90 | 212124 |
| 2023-04-10 | 47.51 | $45.47 | 335000 |
| 2023-04-06 | 47.73 | $44.04 | 188500 |
| 2023-04-05 | 48.12 | $44.02 | 290338 |
| 2023-04-04 | 48.55 | $45.00 | 227616 |
| 2023-04-03 | 48.92 | $45.96 | 185547 |
| 2023-03-31 | 49.23 | $46.35 | 249807 |
| 2023-03-30 | 49.53 | $45.71 | 254837 |
| 2023-03-29 | 49.94 | $47.18 | 205648 |
| 2023-03-28 | 50.23 | $46.82 | 190420 |
| 2023-03-27 | 50.59 | $47.04 | 215500 |
| 2023-03-24 | 50.96 | $45.59 | 245500 |
| 2023-03-23 | 51.52 | $44.05 | 206100 |
| 2023-03-22 | 52.31 | $46.34 | 277800 |
| 2023-03-21 | 52.94 | $48.43 | 452300 |
| 2023-03-20 | 53.41 | $47.50 | 531600 |
| 2023-03-17 | 54.04 | $47.62 | 1.0M |
| 2023-03-16 | 54.71 | $50.07 | 665300 |
| 2023-03-15 | 55.20 | $48.05 | 650731 |
| 2023-03-14 | 55.95 | $47.10 | 402400 |
| 2023-03-13 | 56.88 | $48.04 | 1.0M |
| 2023-03-10 | 57.82 | $52.96 | 368423 |
| 2023-03-09 | 58.33 | $52.33 | 194100 |
| 2023-03-08 | 58.96 | $55.27 | 85027 |
| 2023-03-07 | 59.35 | $55.30 | 172700 |
| 2023-03-06 | 59.77 | $56.41 | 185300 |
| 2023-03-03 | 60.13 | $57.81 | 96900 |
| 2023-03-02 | 60.37 | $56.99 | 137414 |
| 2023-03-01 | 60.73 | $57.36 | 283713 |
| 2023-02-28 | 61.08 | $58.86 | 171100 |
| 2023-02-27 | 61.31 | $60.00 | 148046 |
| 2023-02-24 | 61.45 | $60.51 | 131500 |
| 2023-02-23 | 61.55 | $60.64 | 72100 |
| 2023-02-22 | 61.65 | $60.25 | 156532 |
| 2023-02-21 | 61.79 | $60.21 | 127700 |
| 2023-02-17 | 61.96 | $61.06 | 151600 |
| 2023-02-16 | 62.06 | $61.51 | 121100 |
| 2023-02-15 | 62.11 | $62.42 | 90006 |
| 2023-02-14 | 62.08 | $61.55 | 110800 |
| 2023-02-13 | 62.14 | $62.94 | 61500 |
| 2023-02-10 | 62.05 | $62.51 | 102300 |
| 2023-02-09 | 62.00 | $63.12 | 103714 |
| 2023-02-08 | 61.89 | $64.00 | 77916 |
| 2023-02-07 | 61.66 | $64.71 | 161030 |
| 2023-02-06 | 61.34 | $63.97 | 173843 |
| 2023-02-03 | 61.07 | $64.81 | 254300 |
| 2023-02-02 | 60.67 | $65.22 | 221800 |
| 2023-02-01 | 60.19 | $62.06 | 255200 |
| 2023-01-31 | 60.00 | $61.30 | 249816 |
| 2023-01-30 | 59.86 | $59.15 | 166304 |
| 2023-01-27 | 59.93 | $59.29 | 152300 |
| 2023-01-26 | 60.00 | $59.30 | 145300 |
| 2023-01-25 | 60.08 | $58.91 | 164000 |
| 2023-01-24 | 60.20 | $59.28 | 339100 |
| 2023-01-23 | 60.29 | $61.33 | 118414 |
| 2023-01-20 | 60.19 | $60.75 | 215100 |
| 2023-01-19 | 60.13 | $59.21 | 120112 |
| 2023-01-18 | 60.22 | $59.37 | 97800 |
| 2023-01-17 | 60.31 | $61.66 | 66100 |
| 2023-01-13 | 60.17 | $61.62 | 82530 |
| 2023-01-12 | 60.02 | $61.55 | 117500 |
| 2023-01-11 | 59.86 | $60.14 | 152700 |
| 2023-01-10 | 59.83 | $58.77 | 151900 |
| 2023-01-09 | 59.94 | $58.29 | 106307 |
| 2023-01-06 | 60.11 | $58.80 | 106223 |
| 2023-01-05 | 60.25 | $57.13 | 173129 |
| 2023-01-04 | 60.58 | $57.56 | 192400 |
| 2023-01-03 | 60.89 | $58.26 | 210618 |
| 2022-12-30 | 61.17 | $60.08 | 122400 |
| 2022-12-29 | 61.29 | $60.45 | 125243 |
| 2022-12-28 | 61.37 | $59.76 | 92632 |
| 2022-12-27 | 61.54 | $60.50 | 50319 |
| 2022-12-23 | 61.65 | $60.76 | 47123 |
| 2022-12-22 | 61.75 | $59.99 | 79300 |
| 2022-12-21 | 61.93 | $60.37 | 80000 |
| 2022-12-20 | 62.10 | $58.97 | 82019 |
| 2022-12-19 | 62.43 | $58.62 | 108800 |
| 2022-12-16 | 62.83 | $58.36 | 402727 |
| 2022-12-15 | 63.30 | $58.74 | 140100 |
| 2022-12-14 | 63.78 | $61.26 | 91445 |
| 2022-12-13 | 64.04 | $63.12 | 130521 |
| 2022-12-12 | 64.14 | $62.85 | 88300 |
| 2022-12-09 | 64.28 | $62.88 | 75500 |
| 2022-12-08 | 64.42 | $63.27 | 66700 |
| 2022-12-07 | 64.55 | $63.00 | 96628 |
| 2022-12-06 | 64.71 | $62.63 | 89800 |
| 2022-12-05 | 64.93 | $63.07 | 106537 |
| 2022-12-02 | 65.12 | $65.85 | 76003 |
| 2022-12-01 | 65.05 | $65.86 | 61800 |
| 2022-11-30 | 64.96 | $65.94 | 123400 |
| 2022-11-29 | 64.86 | $64.96 | 65905 |
| 2022-11-28 | 64.85 | $65.01 | 69700 |
| 2022-11-25 | 64.83 | $66.14 | 30303 |
| 2022-11-23 | 64.69 | $65.41 | 60900 |
| 2022-11-22 | 64.62 | $65.58 | 72000 |
| 2022-11-21 | 64.52 | $64.93 | 84000 |
| 2022-11-18 | 64.47 | $64.54 | 133635 |
| 2022-11-17 | 64.47 | $63.78 | 116109 |
| 2022-11-16 | 64.54 | $64.64 | 109818 |
| 2022-11-15 | 64.53 | $66.08 | 120200 |
| 2022-11-14 | 64.36 | $66.37 | 142338 |
| 2022-11-11 | 64.15 | $66.31 | 185100 |
| 2022-11-10 | 63.93 | $66.55 | 209000 |
| 2022-11-09 | 63.65 | $62.55 | 92334 |
| 2022-11-08 | 63.76 | $63.25 | 91816 |
| 2022-11-07 | 63.82 | $63.55 | 76610 |
| 2022-11-04 | 63.85 | $62.87 | 67031 |
| 2022-11-03 | 63.95 | $61.49 | 87500 |
| 2022-11-02 | 64.21 | $62.26 | 117300 |
| 2022-11-01 | 64.41 | $63.84 | 110900 |
| 2022-10-31 | 64.47 | $63.09 | 176929 |
| 2022-10-28 | 64.62 | $63.41 | 117400 |
| 2022-10-27 | 64.75 | $62.29 | 152845 |
| 2022-10-26 | 65.01 | $62.21 | 297125 |
| 2022-10-25 | 65.30 | $63.22 | 328700 |
| 2022-10-24 | 65.52 | $65.00 | 231100 |
| 2022-10-21 | 65.58 | $64.73 | 148900 |
| 2022-10-20 | 65.66 | $63.88 | 160333 |
| 2022-10-19 | 65.85 | $67.28 | 116341 |
| 2022-10-18 | 65.70 | $68.11 | 101200 |
| 2022-10-17 | 65.45 | $67.93 | 126115 |
| 2022-10-14 | 65.19 | $66.11 | 111105 |
| 2022-10-13 | 65.09 | $66.23 | 137124 |
| 2022-10-12 | 64.97 | $63.87 | 96100 |
| 2022-10-11 | 65.09 | $63.84 | 121616 |
| 2022-10-10 | 65.22 | $63.96 | 95615 |
| 2022-10-07 | 65.35 | $64.08 | 138200 |
| 2022-10-06 | 65.48 | $65.06 | 159500 |
| 2022-10-05 | 65.53 | $64.79 | 159200 |
| 2022-10-04 | 65.60 | $65.10 | 274847 |
| 2022-10-03 | 65.66 | $62.65 | 245400 |
| 2022-09-30 | 65.97 | $61.39 | 418400 |
| 2022-09-29 | 66.46 | $62.00 | 265200 |
| 2022-09-28 | 66.92 | $64.01 | 279800 |
| 2022-09-27 | 67.23 | $63.74 | 162441 |
| 2022-09-26 | 67.60 | $64.50 | 213500 |
| 2022-09-23 | 67.93 | $65.54 | 180700 |
| 2022-09-22 | 68.18 | $66.76 | 303200 |
| 2022-09-21 | 68.33 | $69.34 | 200200 |
| 2022-09-20 | 68.22 | $69.43 | 149200 |
| 2022-09-19 | 68.09 | $69.39 | 171800 |
| 2022-09-16 | 67.95 | $68.36 | 1.0M |
| 2022-09-15 | 67.91 | $67.52 | 229100 |
| 2022-09-14 | 67.95 | $65.95 | 210600 |
| 2022-09-13 | 68.16 | $65.75 | 202427 |
| 2022-09-12 | 68.42 | $68.12 | 160700 |
| 2022-09-09 | 68.45 | $67.42 | 153508 |
| 2022-09-08 | 68.56 | $65.60 | 178100 |
| 2022-09-07 | 68.87 | $64.71 | 152000 |
| 2022-09-06 | 69.31 | $64.44 | 198300 |
| 2022-09-02 | 69.82 | $66.24 | 137436 |
| 2022-09-01 | 70.20 | $66.53 | 128100 |
| 2022-08-31 | 70.58 | $67.36 | 176600 |
| 2022-08-30 | 70.92 | $67.48 | 131031 |
| 2022-08-29 | 71.28 | $67.32 | 146300 |
| 2022-08-26 | 71.70 | $69.10 | 153712 |
| 2022-08-25 | 71.98 | $71.11 | 134024 |
| 2022-08-24 | 72.07 | $70.09 | 95300 |
| 2022-08-23 | 72.28 | $70.77 | 114000 |
| 2022-08-22 | 72.43 | $71.33 | 135900 |
| 2022-08-19 | 72.55 | $73.70 | 300800 |
| 2022-08-18 | 72.43 | $74.60 | 96537 |
| 2022-08-17 | 72.20 | $74.68 | 98921 |
| 2022-08-16 | 71.94 | $75.73 | 118900 |
| 2022-08-15 | 71.54 | $74.88 | 118500 |
| 2022-08-12 | 71.19 | $74.27 | 123700 |
| 2022-08-11 | 70.86 | $74.02 | 120000 |
| 2022-08-10 | 70.53 | $72.64 | 138400 |
| 2022-08-09 | 70.31 | $71.78 | 155736 |
| 2022-08-08 | 70.15 | $71.39 | 133300 |
| 2022-08-05 | 70.02 | $71.79 | 136147 |
| 2022-08-04 | 69.84 | $70.54 | 122200 |
| 2022-08-03 | 69.77 | $70.76 | 121200 |
| 2022-08-02 | 69.66 | $70.40 | 132902 |
| 2022-08-01 | 69.58 | $71.08 | 144200 |
| 2022-07-29 | 69.42 | $70.72 | 177649 |
| 2022-07-28 | 69.29 | $70.29 | 112709 |
| 2022-07-27 | 69.18 | $70.39 | 212400 |
| 2022-07-26 | 69.06 | $69.60 | 278900 |
| 2022-07-25 | 69.00 | $71.04 | 241200 |
| 2022-07-22 | 68.78 | $69.49 | 159100 |
| 2022-07-21 | 68.71 | $69.82 | 145312 |
| 2022-07-20 | 68.59 | $70.46 | 237825 |
| 2022-07-19 | 68.40 | $69.80 | 178704 |
| 2022-07-18 | 68.25 | $68.09 | 97414 |
| 2022-07-15 | 68.26 | $68.16 | 145537 |
| 2022-07-14 | 68.28 | $66.08 | 105400 |
| 2022-07-13 | 68.51 | $67.56 | 98300 |
| 2022-07-12 | 68.61 | $69.09 | 113000 |
| 2022-07-11 | 68.56 | $68.97 | 122400 |
| 2022-07-08 | 68.51 | $68.68 | 76000 |
| 2022-07-07 | 68.49 | $68.77 | 111400 |
| 2022-07-06 | 68.47 | $68.82 | 197405 |
| 2022-07-05 | 68.43 | $68.99 | 193400 |
| 2022-07-01 | 68.37 | $68.62 | 143800 |
| 2022-06-30 | 68.34 | $67.91 | 191700 |
| 2022-06-29 | 68.39 | $67.50 | 181347 |
| 2022-06-28 | 68.48 | $67.33 | 209100 |
| 2022-06-27 | 68.60 | $67.90 | 136833 |
| 2022-06-24 | 68.68 | $67.49 | 383500 |
| 2022-06-23 | 68.80 | $65.90 | 150111 |
| 2022-06-22 | 69.11 | $67.89 | 233600 |
| 2022-06-21 | 69.24 | $68.44 | 243240 |
| 2022-06-17 | 69.32 | $66.57 | 624600 |
| 2022-06-16 | 69.61 | $66.38 | 293249 |
| 2022-06-15 | 69.95 | $67.72 | 284044 |
| 2022-06-14 | 70.18 | $67.15 | 180400 |
| 2022-06-13 | 70.50 | $66.40 | 165600 |
| 2022-06-10 | 70.93 | $67.71 | 203700 |
| 2022-06-09 | 71.27 | $69.80 | 205900 |
| 2022-06-08 | 71.43 | $71.76 | 178038 |
| 2022-06-07 | 71.39 | $72.61 | 161305 |
| 2022-06-06 | 71.27 | $72.59 | 138100 |
| 2022-06-03 | 71.13 | $72.46 | 212300 |
| 2022-06-02 | 70.99 | $73.22 | 199100 |
| 2022-06-01 | 70.75 | $72.37 | 217005 |
| 2022-05-31 | 70.58 | $73.08 | 152600 |
| 2022-05-27 | 70.32 | $72.95 | 110413 |
| 2022-05-26 | 70.04 | $71.95 | 761142 |
| 2022-05-25 | 69.84 | $69.97 | 507822 |
| 2022-05-24 | 69.83 | $69.39 | 280722 |
| 2022-05-23 | 69.87 | $71.05 | 190502 |
| 2022-05-20 | 69.75 | $69.45 | 266000 |
| 2022-05-19 | 69.78 | $68.44 | 256546 |
| 2022-05-18 | 69.92 | $69.00 | 320238 |
| 2022-05-17 | 70.02 | $70.51 | 181500 |
| 2022-05-16 | 69.97 | $68.32 | 186903 |
| 2022-05-13 | 70.14 | $68.79 | 180035 |
| 2022-05-12 | 70.28 | $68.99 | 219200 |
| 2022-05-11 | 70.42 | $69.06 | 237200 |
| 2022-05-10 | 70.56 | $69.83 | 216900 |
| 2022-05-09 | 70.64 | $70.18 | 256300 |
| 2022-05-06 | 70.69 | $70.25 | 243045 |
| 2022-05-05 | 70.73 | $70.51 | 219500 |
| 2022-05-04 | 70.76 | $71.76 | 181900 |
| 2022-05-03 | 70.65 | $70.25 | 190400 |
| 2022-05-02 | 70.69 | $69.36 | 238900 |
| 2022-04-29 | 70.83 | $67.80 | 252700 |
| 2022-04-28 | 71.15 | $70.48 | 166300 |
| 2022-04-27 | 71.22 | $69.48 | 283524 |
| 2022-04-26 | 71.41 | $69.46 | 466321 |
| 2022-04-25 | 71.61 | $70.93 | 363025 |
| 2022-04-22 | 71.68 | $70.53 | 270213 |
| 2022-04-21 | 71.80 | $71.50 | 210315 |
| 2022-04-20 | 71.83 | $72.30 | 165000 |
| 2022-04-19 | 71.79 | $72.31 | 262000 |
| 2022-04-18 | 71.73 | $70.91 | 235212 |
| 2022-04-14 | 71.82 | $70.00 | 232210 |
| 2022-04-13 | 72.01 | $70.16 | 241900 |
| 2022-04-12 | 72.20 | $69.06 | 206300 |
| 2022-04-11 | 72.53 | $69.44 | 241408 |
| 2022-04-08 | 72.86 | $69.14 | 220836 |
| 2022-04-07 | 73.25 | $69.46 | 299800 |
| 2022-04-06 | 73.65 | $70.12 | 236712 |
| 2022-04-05 | 74.02 | $71.29 | 261404 |
| 2022-04-04 | 74.31 | $70.92 | 313544 |
| 2022-04-01 | 74.66 | $72.28 | 401112 |
| 2022-03-31 | 74.92 | $71.16 | 232900 |
| 2022-03-30 | 75.31 | $72.77 | 240100 |
| 2022-03-29 | 75.58 | $75.89 | 239126 |
| 2022-03-28 | 75.55 | $74.81 | 246000 |
| 2022-03-25 | 75.62 | $75.70 | 212207 |
| 2022-03-24 | 75.61 | $73.58 | 128148 |
| 2022-03-23 | 75.83 | $72.76 | 159333 |
| 2022-03-22 | 76.15 | $75.22 | 238311 |
| 2022-03-21 | 76.25 | $74.74 | 169500 |
| 2022-03-18 | 76.41 | $76.97 | 661004 |
| 2022-03-17 | 76.35 | $77.68 | 151908 |
| 2022-03-16 | 76.21 | $78.69 | 216400 |
| 2022-03-15 | 75.95 | $77.05 | 176016 |
| 2022-03-14 | 75.83 | $77.48 | 218622 |
| 2022-03-11 | 75.66 | $76.60 | 153000 |
| 2022-03-10 | 75.56 | $75.04 | 129900 |
| 2022-03-09 | 75.62 | $75.29 | 156514 |
| 2022-03-08 | 75.65 | $73.79 | 283022 |
| 2022-03-07 | 75.85 | $73.39 | 267200 |
| 2022-03-04 | 76.10 | $75.60 | 145204 |
| 2022-03-03 | 76.16 | $77.16 | 127900 |
| 2022-03-02 | 76.05 | $76.70 | 166300 |
| 2022-03-01 | 75.98 | $73.27 | 293143 |
| 2022-02-28 | 76.27 | $77.15 | 204700 |
| 2022-02-25 | 76.18 | $76.78 | 173937 |
| 2022-02-24 | 76.11 | $73.94 | 188422 |
| 2022-02-23 | 76.34 | $74.97 | 156913 |
| 2022-02-22 | 76.48 | $75.88 | 116931 |
| 2022-02-18 | 76.55 | $76.05 | 120200 |
| 2022-02-17 | 76.60 | $75.48 | 118441 |
| 2022-02-16 | 76.72 | $77.06 | 115849 |
| 2022-02-15 | 76.68 | $77.22 | 127200 |
| 2022-02-14 | 76.63 | $76.14 | 138810 |
| 2022-02-11 | 76.68 | $76.58 | 110431 |
| 2022-02-10 | 76.69 | $76.92 | 163500 |
| 2022-02-09 | 76.66 | $77.64 | 225107 |
| 2022-02-08 | 76.56 | $78.80 | 124221 |
| 2022-02-07 | 76.33 | $77.31 | 172000 |
| 2022-02-04 | 76.22 | $77.16 | 184926 |
| 2022-02-03 | 76.12 | $76.62 | 136300 |
| 2022-02-02 | 76.07 | $77.03 | 220722 |
| 2022-02-01 | 75.97 | $76.79 | 280727 |
| 2022-01-31 | 75.88 | $75.92 | 262907 |
| 2022-01-28 | 75.88 | $75.60 | 249912 |
| 2022-01-27 | 75.91 | $74.63 | 256239 |
| 2022-01-26 | 76.04 | $77.97 | 445700 |
| 2022-01-25 | 75.84 | $76.97 | 664900 |
| 2022-01-24 | 75.72 | $76.54 | 335112 |
| 2022-01-21 | 75.63 | $75.18 | 339523 |
| 2022-01-20 | 75.68 | $76.50 | 306400 |
| 2022-01-19 | 75.60 | $77.25 | 263526 |
| 2022-01-18 | 75.42 | $79.20 | 197132 |
| 2022-01-14 | 75.03 | $78.80 | 123315 |
| 2022-01-13 | 74.63 | $78.67 | 110900 |
| 2022-01-12 | 74.20 | $77.87 | 165905 |
| 2022-01-11 | 73.82 | $76.81 | 200337 |
| 2022-01-10 | 73.50 | $77.30 | 197004 |
| 2022-01-07 | 73.10 | $76.86 | 147335 |
| 2022-01-06 | 72.71 | $76.77 | 128120 |
| 2022-01-05 | 72.28 | $73.57 | 140300 |
| 2022-01-04 | 72.14 | $73.65 | 179000 |
| 2022-01-03 | 71.98 | $73.35 | 105100 |
| 2021-12-31 | 71.84 | $72.15 | 67715 |
| 2021-12-30 | 71.81 | $72.40 | 71600 |
| 2021-12-29 | 71.74 | $72.88 | 60215 |
| 2021-12-28 | 71.62 | $72.52 | 75305 |
| 2021-12-27 | 71.53 | $72.73 | 72016 |
| 2021-12-23 | 71.40 | $71.75 | 68000 |
| 2021-12-22 | 71.37 | $71.06 | 103608 |
| 2021-12-21 | 71.40 | $70.75 | 238648 |
| 2021-12-20 | 71.47 | $70.48 | 261302 |
| 2021-12-17 | 71.57 | $71.17 | 772200 |
| 2021-12-16 | 71.61 | $72.77 | 292112 |
| 2021-12-15 | 71.49 | $71.72 | 342509 |
| 2021-12-14 | 71.47 | $70.25 | 239805 |
| 2021-12-13 | 71.60 | $69.83 | 158038 |
| 2021-12-10 | 71.78 | $71.07 | 80900 |
| 2021-12-09 | 71.86 | $70.86 | 81345 |
| 2021-12-08 | 71.96 | $71.81 | 81700 |
| 2021-12-07 | 71.98 | $71.83 | 147302 |
| 2021-12-06 | 71.99 | $73.55 | 228031 |
| 2021-12-03 | 71.83 | $70.50 | 136226 |
| 2021-12-02 | 71.97 | $71.00 | 189700 |
| 2021-12-01 | 72.07 | $69.76 | 226100 |
| 2021-11-30 | 72.31 | $69.43 | 308546 |
| 2021-11-29 | 72.62 | $69.87 | 128649 |
| 2021-11-26 | 72.91 | $70.52 | 126704 |
| 2021-11-24 | 73.16 | $74.44 | 92734 |
| 2021-11-23 | 73.02 | $75.03 | 213727 |
| 2021-11-22 | 72.81 | $73.70 | 130700 |
| 2021-11-19 | 72.72 | $71.32 | 83822 |
| 2021-11-18 | 72.87 | $72.47 | 115400 |
| 2021-11-17 | 72.91 | $73.29 | 113800 |
| 2021-11-16 | 72.87 | $73.89 | 133021 |
| 2021-11-15 | 72.76 | $73.68 | 109944 |
| 2021-11-12 | 72.66 | $73.50 | 112000 |
| 2021-11-11 | 72.57 | $73.24 | 77200 |
| 2021-11-10 | 72.50 | $72.29 | 88200 |
| 2021-11-09 | 72.53 | $72.89 | 60109 |
| 2021-11-08 | 72.49 | $73.94 | 90404 |
| 2021-11-05 | 72.33 | $73.64 | 170700 |
| 2021-11-04 | 72.20 | $71.15 | 229700 |
| 2021-11-03 | 72.31 | $72.90 | 149200 |
| 2021-11-02 | 72.24 | $72.97 | 108600 |
| 2021-11-01 | 72.17 | $74.30 | 190500 |
| 2021-10-29 | 71.94 | $72.29 | 177500 |
| 2021-10-28 | 71.91 | $71.32 | 212531 |
| 2021-10-27 | 71.97 | $68.21 | 202335 |
| 2021-10-26 | 72.37 | $69.58 | 477130 |
| 2021-10-25 | 72.66 | $75.43 | 73800 |
| 2021-10-22 | 72.37 | $74.40 | 70900 |
| 2021-10-21 | 72.15 | $74.53 | 116200 |
| 2021-10-20 | 71.90 | $74.34 | 80638 |
| 2021-10-19 | 71.65 | $72.49 | 71409 |
| 2021-10-18 | 71.56 | $72.33 | 61500 |
| 2021-10-15 | 71.48 | $72.57 | 151100 |
| 2021-10-14 | 71.36 | $73.61 | 73500 |
| 2021-10-13 | 71.12 | $72.56 | 67603 |
| 2021-10-12 | 70.97 | $72.53 | 58700 |
| 2021-10-11 | 70.81 | $72.55 | 50622 |
| 2021-10-08 | 70.63 | $73.74 | 64100 |
| 2021-10-07 | 70.30 | $73.85 | 87200 |
| 2021-10-06 | 69.92 | $72.99 | 127813 |
| 2021-10-05 | 69.60 | $72.89 | 114903 |
| 2021-10-04 | 69.26 | $72.30 | 78100 |
| 2021-10-01 | 68.93 | $72.23 | 159400 |
| 2021-09-30 | 68.59 | $71.04 | 96800 |
| 2021-09-29 | 68.33 | $71.78 | 99600 |
| 2021-09-28 | 67.97 | $71.42 | 112134 |
| 2021-09-27 | 67.60 | $72.04 | 157900 |
| 2021-09-24 | 67.14 | $68.77 | 168700 |
| 2021-09-23 | 66.96 | $67.45 | 109719 |
| 2021-09-22 | 66.91 | $65.27 | 68107 |
| 2021-09-21 | 67.09 | $64.11 | 80102 |
| 2021-09-20 | 67.40 | $64.31 | 129800 |
| 2021-09-17 | 67.72 | $65.42 | 537200 |
| 2021-09-16 | 67.97 | $65.42 | 97827 |
| 2021-09-15 | 68.23 | $65.80 | 130900 |
| 2021-09-14 | 68.49 | $65.33 | 118127 |
| 2021-09-13 | 68.82 | $66.97 | 114021 |
| 2021-09-10 | 69.02 | $65.68 | 91500 |
| 2021-09-09 | 69.37 | $67.24 | 96919 |
| 2021-09-08 | 69.59 | $67.04 | 92808 |
| 2021-09-07 | 69.86 | $68.04 | 80200 |
| 2021-09-03 | 70.06 | $68.00 | 105724 |
| 2021-09-02 | 70.27 | $68.53 | 113841 |
| 2021-09-01 | 70.46 | $69.25 | 152900 |
| 2021-08-31 | 70.58 | $70.43 | 136800 |
| 2021-08-30 | 70.60 | $69.85 | 84600 |
| 2021-08-27 | 70.68 | $71.80 | 144620 |
| 2021-08-26 | 70.56 | $69.45 | 141419 |
| 2021-08-25 | 70.68 | $70.93 | 92018 |
| 2021-08-24 | 70.65 | $70.40 | 96300 |
| 2021-08-23 | 70.67 | $71.11 | 95300 |
| 2021-08-20 | 70.63 | $70.04 | 147200 |
| 2021-08-19 | 70.69 | $68.93 | 144000 |
| 2021-08-18 | 70.88 | $69.75 | 95026 |
| 2021-08-17 | 70.99 | $70.30 | 119800 |
| 2021-08-16 | 71.07 | $70.99 | 75334 |
| 2021-08-13 | 71.08 | $71.34 | 73700 |
| 2021-08-12 | 71.05 | $72.25 | 93900 |
| 2021-08-11 | 70.92 | $73.36 | 70300 |
| 2021-08-10 | 70.67 | $72.07 | 84400 |
| 2021-08-09 | 70.52 | $71.54 | 92300 |
| 2021-08-06 | 70.41 | $72.10 | 97900 |
| 2021-08-05 | 70.23 | $70.11 | 106100 |
| 2021-08-04 | 70.24 | $69.60 | 88412 |
| 2021-08-03 | 70.31 | $70.46 | 160800 |
| 2021-08-02 | 70.30 | $69.34 | 182900 |
| 2021-07-30 | 70.40 | $69.70 | 160007 |
| 2021-07-29 | 70.47 | $69.99 | 91910 |
| 2021-07-28 | 70.52 | $69.31 | 98900 |
| 2021-07-27 | 70.65 | $67.46 | 117600 |
| 2021-07-26 | 70.98 | $67.70 | 90017 |
| 2021-07-23 | 71.33 | $67.40 | 75500 |
| 2021-07-22 | 71.74 | $67.35 | 105236 |
| 2021-07-21 | 72.21 | $69.50 | 250500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
61.96
2025-01-02
Close Price
$60.67
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.23
Average
57.17
Maximum
77.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-01-02 | 61.96 | $60.67 | — |
| 2024-12-31 | 62.25 | $60.67 | 1.6M |
| 2024-12-30 | 62.56 | $60.39 | 366500 |
| 2024-12-27 | 62.94 | $60.55 | 175900 |
| 2024-12-26 | 63.33 | $61.55 | 75800 |
| 2024-12-24 | 63.65 | $60.98 | 57325 |
| 2024-12-23 | 64.06 | $60.47 | 172543 |
| 2024-12-20 | 64.54 | $60.28 | 1.1M |
| 2024-12-19 | 65.06 | $59.34 | 247423 |
| 2024-12-18 | 65.69 | $60.25 | 371626 |
| 2024-12-17 | 66.24 | $64.05 | 386900 |
| 2024-12-16 | 66.43 | $65.30 | 548100 |
| 2024-12-13 | 66.49 | $65.72 | 792338 |
| 2024-12-12 | 66.50 | $66.37 | 380939 |
| 2024-12-11 | 66.45 | $67.74 | 269518 |
| 2024-12-10 | 66.24 | $66.55 | 168011 |
| 2024-12-09 | 66.15 | $66.04 | 197100 |
| 2024-12-06 | 66.11 | $67.19 | 108400 |
| 2024-12-05 | 65.94 | $66.85 | 139155 |
| 2024-12-04 | 65.80 | $66.93 | 239103 |
| 2024-12-03 | 65.61 | $66.63 | 187100 |
| 2024-12-02 | 65.40 | $66.85 | 304000 |
| 2024-11-29 | 65.13 | $66.92 | 154100 |
| 2024-11-27 | 64.81 | $67.26 | 436600 |
| 2024-11-26 | 64.42 | $67.22 | 260800 |
| 2024-11-25 | 64.00 | $67.31 | 226800 |
| 2024-11-22 | 63.53 | $65.49 | 250435 |
| 2024-11-21 | 63.19 | $64.67 | 237549 |
| 2024-11-20 | 62.90 | $63.06 | 182400 |
| 2024-11-19 | 62.75 | $63.29 | 129500 |
| 2024-11-18 | 62.54 | $63.22 | 142800 |
| 2024-11-15 | 62.32 | $63.57 | 233500 |
| 2024-11-14 | 62.05 | $63.83 | 335500 |
| 2024-11-13 | 61.74 | $64.31 | 272300 |
| 2024-11-12 | 61.37 | $64.85 | 206800 |
| 2024-11-11 | 60.94 | $66.61 | 188920 |
| 2024-11-08 | 60.30 | $65.17 | 202800 |
| 2024-11-07 | 59.77 | $64.26 | 206307 |
| 2024-11-06 | 59.29 | $66.33 | 1.4M |
| 2024-11-05 | 58.58 | $57.75 | 290529 |
| 2024-11-04 | 58.67 | $57.02 | 198022 |
| 2024-11-01 | 58.83 | $57.88 | 113500 |
| 2024-10-31 | 58.91 | $58.36 | 186800 |
| 2024-10-30 | 58.93 | $59.90 | 183100 |
| 2024-10-29 | 58.79 | $58.53 | 87139 |
| 2024-10-28 | 58.76 | $59.03 | 76901 |
| 2024-10-25 | 58.68 | $57.26 | 93800 |
| 2024-10-24 | 58.77 | $58.93 | 111742 |
| 2024-10-23 | 58.68 | $57.91 | 151400 |
| 2024-10-22 | 58.69 | $58.46 | 159233 |
| 2024-10-21 | 58.64 | $57.53 | 114300 |
| 2024-10-18 | 58.68 | $60.58 | 112437 |
| 2024-10-17 | 58.42 | $61.48 | 163544 |
| 2024-10-16 | 58.08 | $61.44 | 306627 |
| 2024-10-15 | 57.73 | $60.84 | 146000 |
| 2024-10-14 | 57.43 | $59.50 | 223500 |
| 2024-10-11 | 57.26 | $59.32 | 302900 |
| 2024-10-10 | 57.09 | $56.94 | 80006 |
| 2024-10-09 | 57.13 | $57.38 | 77100 |
| 2024-10-08 | 57.13 | $56.58 | 63142 |
| 2024-10-07 | 57.19 | $56.79 | 104733 |
| 2024-10-04 | 57.23 | $57.35 | 133307 |
| 2024-10-03 | 57.21 | $56.06 | 142002 |
| 2024-10-02 | 57.32 | $55.72 | 88200 |
| 2024-10-01 | 57.47 | $55.90 | 132707 |
| 2024-09-30 | 57.60 | $57.66 | 100105 |
| 2024-09-27 | 57.58 | $56.72 | 79605 |
| 2024-09-26 | 57.65 | $56.63 | 104724 |
| 2024-09-25 | 57.73 | $56.28 | 160914 |
| 2024-09-24 | 57.85 | $57.70 | 145300 |
| 2024-09-23 | 57.84 | $58.80 | 131803 |
| 2024-09-20 | 57.71 | $58.83 | 1.0M |
| 2024-09-19 | 57.56 | $61.00 | 151226 |
| 2024-09-18 | 57.18 | $59.48 | 161332 |
| 2024-09-17 | 56.92 | $59.20 | 130100 |
| 2024-09-16 | 56.67 | $58.72 | 134240 |
| 2024-09-13 | 56.44 | $57.07 | 186000 |
| 2024-09-12 | 56.36 | $54.93 | 64519 |
| 2024-09-11 | 56.47 | $54.81 | 116507 |
| 2024-09-10 | 56.58 | $55.33 | 121300 |
| 2024-09-09 | 56.62 | $56.02 | 157240 |
| 2024-09-06 | 56.58 | $55.86 | 130200 |
| 2024-09-05 | 56.54 | $57.16 | 100500 |
| 2024-09-04 | 56.35 | $57.40 | 85912 |
| 2024-09-03 | 56.11 | $57.40 | 172708 |
| 2024-08-30 | 55.84 | $58.22 | 151700 |
| 2024-08-29 | 55.47 | $58.25 | 100100 |
| 2024-08-28 | 55.08 | $57.57 | 153822 |
| 2024-08-27 | 54.77 | $57.20 | 324825 |
| 2024-08-26 | 54.50 | $57.53 | 136200 |
| 2024-08-23 | 54.20 | $57.82 | 157700 |
| 2024-08-22 | 53.89 | $54.64 | 59400 |
| 2024-08-21 | 53.90 | $54.69 | 101600 |
| 2024-08-20 | 53.90 | $55.00 | 253800 |
| 2024-08-19 | 53.88 | $55.44 | 109000 |
| 2024-08-16 | 53.82 | $54.99 | 112900 |
| 2024-08-15 | 53.80 | $53.99 | 265800 |
| 2024-08-14 | 53.87 | $52.31 | 242500 |
| 2024-08-13 | 54.11 | $52.44 | 107248 |
| 2024-08-12 | 54.35 | $51.65 | 103803 |
| 2024-08-09 | 54.67 | $52.15 | 155500 |
| 2024-08-08 | 54.93 | $52.47 | 149718 |
| 2024-08-07 | 55.15 | $51.69 | 125400 |
| 2024-08-06 | 55.41 | $51.86 | 145400 |
| 2024-08-05 | 55.63 | $51.42 | 287600 |
| 2024-08-02 | 55.86 | $53.50 | 270246 |
| 2024-08-01 | 55.85 | $55.72 | 458547 |
| 2024-07-31 | 55.58 | $59.06 | 214300 |
| 2024-07-30 | 54.93 | $59.25 | 143038 |
| 2024-07-29 | 54.20 | $58.85 | 279514 |
| 2024-07-26 | 53.44 | $59.59 | 283841 |
| 2024-07-25 | 52.53 | $58.17 | 306200 |
| 2024-07-24 | 51.70 | $55.13 | 229900 |
| 2024-07-23 | 51.09 | $56.43 | 350500 |
| 2024-07-22 | 50.31 | $54.94 | 222312 |
| 2024-07-19 | 49.61 | $54.09 | 189213 |
| 2024-07-18 | 48.95 | $53.73 | 430702 |
| 2024-07-17 | 48.26 | $55.59 | 487834 |
| 2024-07-16 | 47.34 | $54.36 | 276606 |
| 2024-07-15 | 46.48 | $51.92 | 292500 |
| 2024-07-12 | 45.80 | $49.82 | 221132 |
| 2024-07-11 | 45.30 | $49.32 | 217430 |
| 2024-07-10 | 44.81 | $46.76 | 123500 |
| 2024-07-09 | 44.55 | $45.64 | 139622 |
| 2024-07-08 | 44.39 | $44.96 | 140942 |
| 2024-07-05 | 44.29 | $44.70 | 90900 |
| 2024-07-03 | 44.21 | $45.30 | 66943 |
| 2024-07-02 | 44.07 | $46.04 | 86900 |
| 2024-07-01 | 43.86 | $45.22 | 129342 |
| 2024-06-28 | 43.73 | $45.52 | 598121 |
| 2024-06-27 | 43.57 | $44.38 | 97600 |
| 2024-06-26 | 43.52 | $43.86 | 131232 |
| 2024-06-25 | 43.54 | $43.72 | 124200 |
| 2024-06-24 | 43.58 | $44.26 | 124300 |
| 2024-06-21 | 43.58 | $43.14 | 519700 |
| 2024-06-20 | 43.70 | $43.23 | 170407 |
| 2024-06-18 | 43.82 | $43.11 | 355423 |
| 2024-06-17 | 43.98 | $43.07 | 547244 |
| 2024-06-14 | 44.15 | $42.07 | 217539 |
| 2024-06-13 | 44.42 | $42.77 | 442600 |
| 2024-06-12 | 44.62 | $43.58 | 332021 |
| 2024-06-11 | 44.73 | $42.47 | 448100 |
| 2024-06-10 | 44.95 | $43.43 | 430702 |
| 2024-06-07 | 45.07 | $43.77 | 304948 |
| 2024-06-06 | 45.16 | $44.21 | 241700 |
| 2024-06-05 | 45.19 | $44.56 | 418700 |
| 2024-06-04 | 45.17 | $44.60 | 226415 |
| 2024-06-03 | 45.13 | $45.19 | 249800 |
| 2024-05-31 | 45.01 | $46.04 | 308200 |
| 2024-05-30 | 44.78 | $45.98 | 304644 |
| 2024-05-29 | 44.51 | $44.90 | 486334 |
| 2024-05-28 | 44.31 | $46.57 | 433208 |
| 2024-05-24 | 43.91 | $46.26 | 482600 |
| 2024-05-23 | 43.50 | $45.26 | 478700 |
| 2024-05-22 | 43.16 | $46.67 | 532512 |
| 2024-05-21 | 42.66 | $46.82 | 939900 |
| 2024-05-20 | 42.12 | $47.30 | 1.9M |
| 2024-05-17 | 41.50 | $43.94 | 227300 |
| 2024-05-16 | 41.20 | $43.18 | 207325 |
| 2024-05-15 | 40.95 | $43.11 | 207000 |
| 2024-05-14 | 40.69 | $41.77 | 141500 |
| 2024-05-13 | 40.54 | $41.48 | 209931 |
| 2024-05-10 | 40.42 | $42.71 | 207400 |
| 2024-05-09 | 40.17 | $42.48 | 371100 |
| 2024-05-08 | 39.94 | $42.26 | 245000 |
| 2024-05-07 | 39.72 | $40.73 | 207000 |
| 2024-05-06 | 39.65 | $40.90 | 226800 |
| 2024-05-03 | 39.58 | $40.31 | 280700 |
| 2024-05-02 | 39.57 | $38.83 | 294031 |
| 2024-05-01 | 39.72 | $37.64 | 334536 |
| 2024-04-30 | 40.02 | $37.24 | 177600 |
| 2024-04-29 | 40.37 | $38.29 | 198233 |
| 2024-04-26 | 40.65 | $39.34 | 153835 |
| 2024-04-25 | 40.87 | $39.26 | 244400 |
| 2024-04-24 | 41.12 | $40.82 | 301000 |
| 2024-04-23 | 41.24 | $40.55 | 421000 |
| 2024-04-22 | 41.39 | $41.87 | 439005 |
| 2024-04-19 | 41.44 | $41.60 | 219600 |
| 2024-04-18 | 41.52 | $40.12 | 224800 |
| 2024-04-17 | 41.77 | $39.55 | 157634 |
| 2024-04-16 | 42.09 | $39.18 | 127200 |
| 2024-04-15 | 42.45 | $40.33 | 178335 |
| 2024-04-12 | 42.72 | $40.55 | 111517 |
| 2024-04-11 | 42.97 | $40.76 | 112707 |
| 2024-04-10 | 43.22 | $40.73 | 238900 |
| 2024-04-09 | 43.49 | $43.26 | 106201 |
| 2024-04-08 | 43.53 | $42.52 | 108049 |
| 2024-04-05 | 43.66 | $42.36 | 131611 |
| 2024-04-04 | 43.81 | $42.72 | 190100 |
| 2024-04-03 | 43.94 | $42.80 | 194300 |
| 2024-04-02 | 44.08 | $42.95 | 219700 |
| 2024-04-01 | 44.20 | $43.97 | 240500 |
| 2024-03-28 | 44.22 | $45.65 | 210600 |
| 2024-03-27 | 44.07 | $45.78 | 254544 |
| 2024-03-26 | 43.89 | $43.67 | 121639 |
| 2024-03-25 | 43.92 | $43.86 | 113900 |
| 2024-03-22 | 43.92 | $43.78 | 162323 |
| 2024-03-21 | 43.94 | $45.56 | 217300 |
| 2024-03-20 | 43.77 | $44.58 | 166000 |
| 2024-03-19 | 43.71 | $42.44 | 157200 |
| 2024-03-18 | 43.86 | $42.08 | 286949 |
| 2024-03-15 | 44.06 | $42.24 | 441406 |
| 2024-03-14 | 44.26 | $42.55 | 381900 |
| 2024-03-13 | 44.46 | $44.34 | 515031 |
| 2024-03-12 | 44.48 | $44.62 | 146100 |
| 2024-03-11 | 44.48 | $45.27 | 216400 |
| 2024-03-08 | 44.42 | $45.45 | 161131 |
| 2024-03-07 | 44.34 | $44.98 | 173305 |
| 2024-03-06 | 44.30 | $45.22 | 263200 |
| 2024-03-05 | 44.24 | $45.22 | 239600 |
| 2024-03-04 | 44.18 | $42.83 | 234203 |
| 2024-03-01 | 44.35 | $43.34 | 157300 |
| 2024-02-29 | 44.49 | $43.73 | 223300 |
| 2024-02-28 | 44.62 | $42.89 | 135624 |
| 2024-02-27 | 44.86 | $43.60 | 122300 |
| 2024-02-26 | 45.08 | $43.62 | 106344 |
| 2024-02-23 | 45.34 | $44.24 | 130615 |
| 2024-02-22 | 45.56 | $44.13 | 179743 |
| 2024-02-21 | 45.83 | $44.69 | 129200 |
| 2024-02-20 | 46.07 | $44.88 | 127109 |
| 2024-02-16 | 46.34 | $45.78 | 163700 |
| 2024-02-15 | 46.54 | $47.16 | 219500 |
| 2024-02-14 | 46.63 | $45.16 | 161000 |
| 2024-02-13 | 46.92 | $44.60 | 423000 |
| 2024-02-12 | 47.29 | $46.35 | 203700 |
| 2024-02-09 | 47.52 | $45.32 | 200833 |
| 2024-02-08 | 47.87 | $44.59 | 300200 |
| 2024-02-07 | 48.33 | $44.16 | 338100 |
| 2024-02-06 | 48.85 | $44.82 | 340117 |
| 2024-02-05 | 49.35 | $44.88 | 261300 |
| 2024-02-02 | 49.86 | $45.55 | 323000 |
| 2024-02-01 | 50.34 | $46.08 | 394934 |
| 2024-01-31 | 50.78 | $48.35 | 440744 |
| 2024-01-30 | 51.02 | $51.38 | 106800 |
| 2024-01-29 | 50.96 | $52.32 | 163823 |
| 2024-01-26 | 50.82 | $51.37 | 133224 |
| 2024-01-25 | 50.78 | $50.52 | 393533 |
| 2024-01-24 | 50.82 | $50.99 | 237715 |
| 2024-01-23 | 50.83 | $50.98 | 948214 |
| 2024-01-22 | 50.83 | $53.02 | 269031 |
| 2024-01-19 | 50.62 | $50.94 | 153249 |
| 2024-01-18 | 50.61 | $49.62 | 209100 |
| 2024-01-17 | 50.71 | $49.11 | 151900 |
| 2024-01-16 | 50.87 | $49.60 | 310200 |
| 2024-01-12 | 50.97 | $50.81 | 232700 |
| 2024-01-11 | 50.94 | $51.38 | 226612 |
| 2024-01-10 | 50.82 | $51.16 | 136900 |
| 2024-01-09 | 50.68 | $50.96 | 145300 |
| 2024-01-08 | 50.52 | $51.45 | 139000 |
| 2024-01-05 | 50.28 | $50.31 | 170729 |
| 2024-01-04 | 50.09 | $49.83 | 177647 |
| 2024-01-03 | 49.91 | $49.93 | 240500 |
| 2024-01-02 | 49.68 | $51.28 | 246900 |
| 2023-12-29 | 49.28 | $50.88 | 197100 |
| 2023-12-28 | 48.85 | $52.34 | 170220 |
| 2023-12-27 | 48.22 | $52.90 | 219128 |
| 2023-12-26 | 47.46 | $52.54 | 187903 |
| 2023-12-22 | 46.66 | $51.76 | 243200 |
| 2023-12-21 | 45.86 | $50.51 | 227100 |
| 2023-12-20 | 45.13 | $49.36 | 286531 |
| 2023-12-19 | 44.45 | $49.81 | 339700 |
| 2023-12-18 | 43.67 | $48.95 | 339634 |
| 2023-12-15 | 42.93 | $48.90 | 749924 |
| 2023-12-14 | 42.14 | $48.90 | 500007 |
| 2023-12-13 | 41.31 | $46.98 | 504541 |
| 2023-12-12 | 40.62 | $43.24 | 300900 |
| 2023-12-11 | 40.26 | $43.25 | 184630 |
| 2023-12-08 | 39.85 | $42.87 | 167600 |
| 2023-12-07 | 39.46 | $42.38 | 142500 |
| 2023-12-06 | 39.08 | $41.30 | 165400 |
| 2023-12-05 | 38.79 | $40.83 | 178719 |
| 2023-12-04 | 38.53 | $41.46 | 182700 |
| 2023-12-01 | 38.19 | $40.86 | 222700 |
| 2023-11-30 | 37.89 | $38.68 | 171135 |
| 2023-11-29 | 37.78 | $38.68 | 195500 |
| 2023-11-28 | 37.65 | $37.36 | 129900 |
| 2023-11-27 | 37.65 | $36.57 | 183700 |
| 2023-11-24 | 37.71 | $37.48 | 49800 |
| 2023-11-22 | 37.69 | $37.75 | 102715 |
| 2023-11-21 | 37.63 | $37.78 | 103900 |
| 2023-11-20 | 37.56 | $38.98 | 115400 |
| 2023-11-17 | 37.37 | $39.02 | 199724 |
| 2023-11-16 | 37.15 | $38.33 | 173911 |
| 2023-11-15 | 37.00 | $39.28 | 208407 |
| 2023-11-14 | 36.75 | $39.17 | 408826 |
| 2023-11-13 | 36.51 | $35.99 | 143600 |
| 2023-11-10 | 36.59 | $35.97 | 198127 |
| 2023-11-09 | 36.67 | $36.23 | 201744 |
| 2023-11-08 | 36.74 | $37.11 | 252100 |
| 2023-11-07 | 36.74 | $37.30 | 264900 |
| 2023-11-06 | 36.73 | $37.46 | 236600 |
| 2023-11-03 | 36.71 | $38.37 | 376600 |
| 2023-11-02 | 36.60 | $36.67 | 468900 |
| 2023-11-01 | 36.66 | $34.80 | 227800 |
| 2023-10-31 | 36.92 | $35.35 | 277912 |
| 2023-10-30 | 37.14 | $35.93 | 230115 |
| 2023-10-27 | 37.31 | $36.19 | 244200 |
| 2023-10-26 | 37.48 | $37.05 | 256922 |
| 2023-10-25 | 37.58 | $36.09 | 391248 |
| 2023-10-24 | 37.79 | $35.76 | 423000 |
| 2023-10-23 | 38.05 | $36.50 | 275200 |
| 2023-10-20 | 38.26 | $36.28 | 294400 |
| 2023-10-19 | 38.51 | $37.26 | 197925 |
| 2023-10-18 | 38.68 | $37.72 | 181700 |
| 2023-10-17 | 38.82 | $38.95 | 233600 |
| 2023-10-16 | 38.85 | $38.40 | 140840 |
| 2023-10-13 | 38.94 | $37.79 | 168500 |
| 2023-10-12 | 39.10 | $38.75 | 267033 |
| 2023-10-11 | 39.18 | $39.36 | 168047 |
| 2023-10-10 | 39.18 | $38.88 | 158735 |
| 2023-10-09 | 39.24 | $38.25 | 203600 |
| 2023-10-06 | 39.35 | $38.60 | 210733 |
| 2023-10-05 | 39.43 | $38.74 | 339800 |
| 2023-10-04 | 39.49 | $38.16 | 181440 |
| 2023-10-03 | 39.62 | $38.08 | 176500 |
| 2023-10-02 | 39.76 | $39.03 | 262100 |
| 2023-09-29 | 39.83 | $39.55 | 411406 |
| 2023-09-28 | 39.86 | $39.48 | 376635 |
| 2023-09-27 | 39.91 | $39.75 | 218400 |
| 2023-09-26 | 39.94 | $39.98 | 342539 |
| 2023-09-25 | 39.97 | $40.92 | 203800 |
| 2023-09-22 | 39.90 | $40.30 | 182400 |
| 2023-09-21 | 39.89 | $40.41 | 237500 |
| 2023-09-20 | 39.88 | $40.53 | 177800 |
| 2023-09-19 | 39.86 | $40.54 | 213800 |
| 2023-09-18 | 39.83 | $40.15 | 198702 |
| 2023-09-15 | 39.86 | $40.55 | 942410 |
| 2023-09-14 | 39.85 | $39.06 | 184239 |
| 2023-09-13 | 40.01 | $37.88 | 165244 |
| 2023-09-12 | 40.30 | $38.62 | 114800 |
| 2023-09-11 | 40.55 | $38.49 | 148200 |
| 2023-09-08 | 40.84 | $38.48 | 119900 |
| 2023-09-07 | 41.16 | $38.15 | 170905 |
| 2023-09-06 | 41.53 | $39.28 | 199100 |
| 2023-09-05 | 41.83 | $40.57 | 198200 |
| 2023-09-01 | 42.01 | $42.16 | 314442 |
| 2023-08-31 | 42.06 | $42.20 | 208600 |
| 2023-08-30 | 42.12 | $42.14 | 88755 |
| 2023-08-29 | 42.18 | $41.96 | 103209 |
| 2023-08-28 | 42.28 | $41.81 | 99500 |
| 2023-08-25 | 42.40 | $41.15 | 189200 |
| 2023-08-24 | 42.61 | $40.92 | 203917 |
| 2023-08-23 | 42.85 | $40.84 | 189541 |
| 2023-08-22 | 43.12 | $40.31 | 205500 |
| 2023-08-21 | 43.45 | $41.18 | 116600 |
| 2023-08-18 | 43.70 | $42.39 | 322347 |
| 2023-08-17 | 43.83 | $42.54 | 186200 |
| 2023-08-16 | 43.94 | $42.28 | 269306 |
| 2023-08-15 | 44.08 | $43.51 | 401528 |
| 2023-08-14 | 44.08 | $44.37 | 196200 |
| 2023-08-11 | 43.96 | $44.71 | 149037 |
| 2023-08-10 | 43.78 | $43.79 | 170400 |
| 2023-08-09 | 43.66 | $43.97 | 220800 |
| 2023-08-08 | 43.48 | $44.17 | 177711 |
| 2023-08-07 | 43.25 | $44.69 | 209232 |
| 2023-08-04 | 42.92 | $44.12 | 242720 |
| 2023-08-03 | 42.60 | $44.46 | 180827 |
| 2023-08-02 | 42.21 | $43.75 | 149800 |
| 2023-08-01 | 41.85 | $44.53 | 177100 |
| 2023-07-31 | 41.37 | $44.87 | 245823 |
| 2023-07-28 | 40.81 | $44.80 | 227200 |
| 2023-07-27 | 40.22 | $43.61 | 281131 |
| 2023-07-26 | 39.70 | $44.82 | 412700 |
| 2023-07-25 | 39.03 | $42.54 | 779300 |
| 2023-07-24 | 38.54 | $42.98 | 314447 |
| 2023-07-21 | 37.98 | $40.91 | 229800 |
| 2023-07-20 | 37.58 | $41.05 | 232000 |
| 2023-07-19 | 37.16 | $42.35 | 284905 |
| 2023-07-18 | 36.58 | $40.04 | 263341 |
| 2023-07-17 | 36.22 | $37.50 | 174029 |
| 2023-07-14 | 36.12 | $36.72 | 235423 |
| 2023-07-13 | 36.09 | $37.65 | 222000 |
| 2023-07-12 | 35.98 | $36.93 | 264716 |
| 2023-07-11 | 35.95 | $35.91 | 200229 |
| 2023-07-10 | 36.02 | $35.37 | 190400 |
| 2023-07-07 | 36.17 | $35.60 | 219100 |
| 2023-07-06 | 36.32 | $34.94 | 148900 |
| 2023-07-05 | 36.55 | $35.73 | 277620 |
| 2023-07-03 | 36.71 | $35.99 | 161304 |
| 2023-06-30 | 36.85 | $34.53 | 285479 |
| 2023-06-29 | 37.13 | $35.99 | 244100 |
| 2023-06-28 | 37.26 | $35.89 | 231600 |
| 2023-06-27 | 37.39 | $36.50 | 187500 |
| 2023-06-26 | 37.45 | $36.14 | 247300 |
| 2023-06-23 | 37.54 | $35.25 | 336400 |
| 2023-06-22 | 37.72 | $35.63 | 239500 |
| 2023-06-21 | 37.86 | $36.59 | 214400 |
| 2023-06-20 | 37.91 | $37.69 | 329322 |
| 2023-06-16 | 37.82 | $38.80 | 725742 |
| 2023-06-15 | 37.61 | $39.39 | 235300 |
| 2023-06-14 | 37.32 | $38.46 | 313900 |
| 2023-06-13 | 37.09 | $39.21 | 282500 |
| 2023-06-12 | 36.74 | $37.83 | 271300 |
| 2023-06-09 | 36.49 | $38.59 | 137421 |
| 2023-06-08 | 36.12 | $39.73 | 273500 |
| 2023-06-07 | 35.60 | $40.46 | 260700 |
| 2023-06-06 | 34.97 | $39.17 | 348935 |
| 2023-06-05 | 34.42 | $36.23 | 228320 |
| 2023-06-02 | 34.12 | $37.04 | 349540 |
| 2023-06-01 | 33.72 | $34.57 | 242200 |
| 2023-05-31 | 33.53 | $33.37 | 210900 |
| 2023-05-30 | 33.46 | $34.37 | 128600 |
| 2023-05-26 | 33.30 | $34.79 | 160403 |
| 2023-05-25 | 33.11 | $34.61 | 239636 |
| 2023-05-24 | 32.95 | $35.69 | 218500 |
| 2023-05-23 | 32.69 | $35.89 | 380500 |
| 2023-05-22 | 32.41 | $35.18 | 337641 |
| 2023-05-19 | 32.23 | $33.09 | 358443 |
| 2023-05-18 | 32.29 | $34.31 | 748346 |
| 2023-05-17 | 32.27 | $34.42 | 715520 |
| 2023-05-16 | 32.27 | $31.02 | 265906 |
| 2023-05-15 | 32.64 | $31.23 | 330738 |
| 2023-05-12 | 33.05 | $29.66 | 208236 |
| 2023-05-11 | 33.68 | $29.85 | 285903 |
| 2023-05-10 | 34.34 | $30.74 | 251800 |
| 2023-05-09 | 34.99 | $30.68 | 293100 |
| 2023-05-08 | 35.71 | $30.57 | 449700 |
| 2023-05-05 | 36.51 | $31.49 | 643221 |
| 2023-05-04 | 37.28 | $30.28 | 414500 |
| 2023-05-03 | 38.24 | $31.86 | 394300 |
| 2023-05-02 | 39.10 | $33.03 | 338500 |
| 2023-05-01 | 39.92 | $35.72 | 274100 |
| 2023-04-28 | 40.53 | $36.38 | 435900 |
| 2023-04-27 | 41.12 | $36.43 | 353161 |
| 2023-04-26 | 41.76 | $36.65 | 564110 |
| 2023-04-25 | 42.42 | $37.69 | 455400 |
| 2023-04-24 | 43.04 | $41.00 | 559000 |
| 2023-04-21 | 43.35 | $40.91 | 349032 |
| 2023-04-20 | 43.69 | $41.54 | 216700 |
| 2023-04-19 | 44.00 | $42.30 | 237300 |
| 2023-04-18 | 44.26 | $41.15 | 209200 |
| 2023-04-17 | 44.66 | $42.82 | 430747 |
| 2023-04-14 | 44.92 | $42.49 | 147003 |
| 2023-04-13 | 45.26 | $43.75 | 242000 |
| 2023-04-12 | 45.49 | $43.69 | 143216 |
| 2023-04-11 | 45.74 | $44.90 | 212124 |
| 2023-04-10 | 45.90 | $45.47 | 335000 |
| 2023-04-06 | 46.03 | $44.04 | 188500 |
| 2023-04-05 | 46.34 | $44.02 | 290338 |
| 2023-04-04 | 46.71 | $45.00 | 227616 |
| 2023-04-03 | 47.03 | $45.96 | 185547 |
| 2023-03-31 | 47.31 | $46.35 | 249807 |
| 2023-03-30 | 47.61 | $45.71 | 254837 |
| 2023-03-29 | 48.03 | $47.18 | 205648 |
| 2023-03-28 | 48.35 | $46.82 | 190420 |
| 2023-03-27 | 48.76 | $47.04 | 215500 |
| 2023-03-24 | 49.21 | $45.59 | 245500 |
| 2023-03-23 | 49.88 | $44.05 | 206100 |
| 2023-03-22 | 50.77 | $46.34 | 277800 |
| 2023-03-21 | 51.50 | $48.43 | 452300 |
| 2023-03-20 | 52.10 | $47.50 | 531600 |
| 2023-03-17 | 52.84 | $47.62 | 1.0M |
| 2023-03-16 | 53.64 | $50.07 | 665300 |
| 2023-03-15 | 54.27 | $48.05 | 650731 |
| 2023-03-14 | 55.15 | $47.10 | 402400 |
| 2023-03-13 | 56.20 | $48.04 | 1.0M |
| 2023-03-10 | 57.23 | $52.96 | 368423 |
| 2023-03-09 | 57.84 | $52.33 | 194100 |
| 2023-03-08 | 58.57 | $55.27 | 85027 |
| 2023-03-07 | 59.06 | $55.30 | 172700 |
| 2023-03-06 | 59.58 | $56.41 | 185300 |
| 2023-03-03 | 60.05 | $57.81 | 96900 |
| 2023-03-02 | 60.41 | $56.99 | 137414 |
| 2023-03-01 | 60.88 | $57.36 | 283713 |
| 2023-02-28 | 61.33 | $58.86 | 171100 |
| 2023-02-27 | 61.63 | $60.00 | 148046 |
| 2023-02-24 | 61.83 | $60.51 | 131500 |
| 2023-02-23 | 61.97 | $60.64 | 72100 |
| 2023-02-22 | 62.09 | $60.25 | 156532 |
| 2023-02-21 | 62.25 | $60.21 | 127700 |
| 2023-02-17 | 62.41 | $61.06 | 151600 |
| 2023-02-16 | 62.49 | $61.51 | 121100 |
| 2023-02-15 | 62.52 | $62.42 | 90006 |
| 2023-02-14 | 62.44 | $61.55 | 110800 |
| 2023-02-13 | 62.45 | $62.94 | 61500 |
| 2023-02-10 | 62.32 | $62.51 | 102300 |
| 2023-02-09 | 62.23 | $63.12 | 103714 |
| 2023-02-08 | 62.06 | $64.00 | 77916 |
| 2023-02-07 | 61.79 | $64.71 | 161030 |
| 2023-02-06 | 61.42 | $63.97 | 173843 |
| 2023-02-03 | 61.09 | $64.81 | 254300 |
| 2023-02-02 | 60.65 | $65.22 | 221800 |
| 2023-02-01 | 60.13 | $62.06 | 255200 |
| 2023-01-31 | 59.89 | $61.30 | 249816 |
| 2023-01-30 | 59.72 | $59.15 | 166304 |
| 2023-01-27 | 59.77 | $59.29 | 152300 |
| 2023-01-26 | 59.80 | $59.30 | 145300 |
| 2023-01-25 | 59.83 | $58.91 | 164000 |
| 2023-01-24 | 59.91 | $59.28 | 339100 |
| 2023-01-23 | 59.96 | $61.33 | 118414 |
| 2023-01-20 | 59.81 | $60.75 | 215100 |
| 2023-01-19 | 59.71 | $59.21 | 120112 |
| 2023-01-18 | 59.75 | $59.37 | 97800 |
| 2023-01-17 | 59.77 | $61.66 | 66100 |
| 2023-01-13 | 59.56 | $61.62 | 82530 |
| 2023-01-12 | 59.35 | $61.55 | 117500 |
| 2023-01-11 | 59.15 | $60.14 | 152700 |
| 2023-01-10 | 59.10 | $58.77 | 151900 |
| 2023-01-09 | 59.20 | $58.29 | 106307 |
| 2023-01-06 | 59.38 | $58.80 | 106223 |
| 2023-01-05 | 59.52 | $57.13 | 173129 |
| 2023-01-04 | 59.85 | $57.56 | 192400 |
| 2023-01-03 | 60.16 | $58.26 | 210618 |
| 2022-12-30 | 60.44 | $60.08 | 122400 |
| 2022-12-29 | 60.58 | $60.45 | 125243 |
| 2022-12-28 | 60.71 | $59.76 | 92632 |
| 2022-12-27 | 60.92 | $60.50 | 50319 |
| 2022-12-23 | 61.09 | $60.76 | 47123 |
| 2022-12-22 | 61.26 | $59.99 | 79300 |
| 2022-12-21 | 61.53 | $60.37 | 80000 |
| 2022-12-20 | 61.79 | $58.97 | 82019 |
| 2022-12-19 | 62.21 | $58.62 | 108800 |
| 2022-12-16 | 62.69 | $58.36 | 402727 |
| 2022-12-15 | 63.22 | $58.74 | 140100 |
| 2022-12-14 | 63.75 | $61.26 | 91445 |
| 2022-12-13 | 64.05 | $63.12 | 130521 |
| 2022-12-12 | 64.20 | $62.85 | 88300 |
| 2022-12-09 | 64.38 | $62.88 | 75500 |
| 2022-12-08 | 64.58 | $63.27 | 66700 |
| 2022-12-07 | 64.75 | $63.00 | 96628 |
| 2022-12-06 | 64.93 | $62.63 | 89800 |
| 2022-12-05 | 65.16 | $63.07 | 106537 |
| 2022-12-02 | 65.35 | $65.85 | 76003 |
| 2022-12-01 | 65.24 | $65.86 | 61800 |
| 2022-11-30 | 65.13 | $65.94 | 123400 |
| 2022-11-29 | 64.99 | $64.96 | 65905 |
| 2022-11-28 | 64.94 | $65.01 | 69700 |
| 2022-11-25 | 64.87 | $66.14 | 30303 |
| 2022-11-23 | 64.68 | $65.41 | 60900 |
| 2022-11-22 | 64.55 | $65.58 | 72000 |
| 2022-11-21 | 64.38 | $64.93 | 84000 |
| 2022-11-18 | 64.28 | $64.54 | 133635 |
| 2022-11-17 | 64.22 | $63.78 | 116109 |
| 2022-11-16 | 64.23 | $64.64 | 109818 |
| 2022-11-15 | 64.17 | $66.08 | 120200 |
| 2022-11-14 | 63.98 | $66.37 | 142338 |
| 2022-11-11 | 63.77 | $66.31 | 185100 |
| 2022-11-10 | 63.57 | $66.55 | 209000 |
| 2022-11-09 | 63.34 | $62.55 | 92334 |
| 2022-11-08 | 63.50 | $63.25 | 91816 |
| 2022-11-07 | 63.60 | $63.55 | 76610 |
| 2022-11-04 | 63.67 | $62.87 | 67031 |
| 2022-11-03 | 63.81 | $61.49 | 87500 |
| 2022-11-02 | 64.10 | $62.26 | 117300 |
| 2022-11-01 | 64.32 | $63.84 | 110900 |
| 2022-10-31 | 64.41 | $63.09 | 176929 |
| 2022-10-28 | 64.56 | $63.41 | 117400 |
| 2022-10-27 | 64.67 | $62.29 | 152845 |
| 2022-10-26 | 64.89 | $62.21 | 297125 |
| 2022-10-25 | 65.12 | $63.22 | 328700 |
| 2022-10-24 | 65.26 | $65.00 | 231100 |
| 2022-10-21 | 65.23 | $64.73 | 148900 |
| 2022-10-20 | 65.23 | $63.88 | 160333 |
| 2022-10-19 | 65.32 | $67.28 | 116341 |
| 2022-10-18 | 65.10 | $68.11 | 101200 |
| 2022-10-17 | 64.80 | $67.93 | 126115 |
| 2022-10-14 | 64.53 | $66.11 | 111105 |
| 2022-10-13 | 64.45 | $66.23 | 137124 |
| 2022-10-12 | 64.35 | $63.87 | 96100 |
| 2022-10-11 | 64.50 | $63.84 | 121616 |
| 2022-10-10 | 64.65 | $63.96 | 95615 |
| 2022-10-07 | 64.81 | $64.08 | 138200 |
| 2022-10-06 | 64.98 | $65.06 | 159500 |
| 2022-10-05 | 65.06 | $64.79 | 159200 |
| 2022-10-04 | 65.16 | $65.10 | 274847 |
| 2022-10-03 | 65.23 | $62.65 | 245400 |
| 2022-09-30 | 65.55 | $61.39 | 418400 |
| 2022-09-29 | 66.02 | $62.00 | 265200 |
| 2022-09-28 | 66.45 | $64.01 | 279800 |
| 2022-09-27 | 66.70 | $63.74 | 162441 |
| 2022-09-26 | 67.00 | $64.50 | 213500 |
| 2022-09-23 | 67.25 | $65.54 | 180700 |
| 2022-09-22 | 67.43 | $66.76 | 303200 |
| 2022-09-21 | 67.51 | $69.34 | 200200 |
| 2022-09-20 | 67.34 | $69.43 | 149200 |
| 2022-09-19 | 67.18 | $69.39 | 171800 |
| 2022-09-16 | 67.05 | $68.36 | 1.0M |
| 2022-09-15 | 67.04 | $67.52 | 229100 |
| 2022-09-14 | 67.14 | $65.95 | 210600 |
| 2022-09-13 | 67.44 | $65.75 | 202427 |
| 2022-09-12 | 67.80 | $68.12 | 160700 |
| 2022-09-09 | 67.97 | $67.42 | 153508 |
| 2022-09-08 | 68.23 | $65.60 | 178100 |
| 2022-09-07 | 68.71 | $64.71 | 152000 |
| 2022-09-06 | 69.30 | $64.44 | 198300 |
| 2022-09-02 | 69.94 | $66.24 | 137436 |
| 2022-09-01 | 70.45 | $66.53 | 128100 |
| 2022-08-31 | 70.94 | $67.36 | 176600 |
| 2022-08-30 | 71.38 | $67.48 | 131031 |
| 2022-08-29 | 71.81 | $67.32 | 146300 |
| 2022-08-26 | 72.28 | $69.10 | 153712 |
| 2022-08-25 | 72.58 | $71.11 | 134024 |
| 2022-08-24 | 72.69 | $70.09 | 95300 |
| 2022-08-23 | 72.90 | $70.77 | 114000 |
| 2022-08-22 | 73.04 | $71.33 | 135900 |
| 2022-08-19 | 73.13 | $73.70 | 300800 |
| 2022-08-18 | 72.97 | $74.60 | 96537 |
| 2022-08-17 | 72.70 | $74.68 | 98921 |
| 2022-08-16 | 72.40 | $75.73 | 118900 |
| 2022-08-15 | 71.97 | $74.88 | 118500 |
| 2022-08-12 | 71.60 | $74.27 | 123700 |
| 2022-08-11 | 71.25 | $74.02 | 120000 |
| 2022-08-10 | 70.88 | $72.64 | 138400 |
| 2022-08-09 | 70.63 | $71.78 | 155736 |
| 2022-08-08 | 70.44 | $71.39 | 133300 |
| 2022-08-05 | 70.28 | $71.79 | 136147 |
| 2022-08-04 | 70.07 | $70.54 | 122200 |
| 2022-08-03 | 69.97 | $70.76 | 121200 |
| 2022-08-02 | 69.83 | $70.40 | 132902 |
| 2022-08-01 | 69.73 | $71.08 | 144200 |
| 2022-07-29 | 69.55 | $70.72 | 177649 |
| 2022-07-28 | 69.39 | $70.29 | 112709 |
| 2022-07-27 | 69.25 | $70.39 | 212400 |
| 2022-07-26 | 69.10 | $69.60 | 278900 |
| 2022-07-25 | 69.01 | $71.04 | 241200 |
| 2022-07-22 | 68.76 | $69.49 | 159100 |
| 2022-07-21 | 68.65 | $69.82 | 145312 |
| 2022-07-20 | 68.49 | $70.46 | 237825 |
| 2022-07-19 | 68.27 | $69.80 | 178704 |
| 2022-07-18 | 68.09 | $68.09 | 97414 |
| 2022-07-15 | 68.07 | $68.16 | 145537 |
| 2022-07-14 | 68.04 | $66.08 | 105400 |
| 2022-07-13 | 68.21 | $67.56 | 98300 |
| 2022-07-12 | 68.24 | $69.09 | 113000 |
| 2022-07-11 | 68.11 | $68.97 | 122400 |
| 2022-07-08 | 68.00 | $68.68 | 76000 |
| 2022-07-07 | 67.93 | $68.77 | 111400 |
| 2022-07-06 | 67.87 | $68.82 | 197405 |
| 2022-07-05 | 67.82 | $68.99 | 193400 |
| 2022-07-01 | 67.78 | $68.62 | 143800 |
| 2022-06-30 | 67.79 | $67.91 | 191700 |
| 2022-06-29 | 67.89 | $67.50 | 181347 |
| 2022-06-28 | 68.05 | $67.33 | 209100 |
| 2022-06-27 | 68.26 | $67.90 | 136833 |
| 2022-06-24 | 68.43 | $67.49 | 383500 |
| 2022-06-23 | 68.66 | $65.90 | 150111 |
| 2022-06-22 | 69.05 | $67.89 | 233600 |
| 2022-06-21 | 69.27 | $68.44 | 243240 |
| 2022-06-17 | 69.44 | $66.57 | 624600 |
| 2022-06-16 | 69.80 | $66.38 | 293249 |
| 2022-06-15 | 70.18 | $67.72 | 284044 |
| 2022-06-14 | 70.46 | $67.15 | 180400 |
| 2022-06-13 | 70.79 | $66.40 | 165600 |
| 2022-06-10 | 71.21 | $67.71 | 203700 |
| 2022-06-09 | 71.51 | $69.80 | 205900 |
| 2022-06-08 | 71.60 | $71.76 | 178038 |
| 2022-06-07 | 71.50 | $72.61 | 161305 |
| 2022-06-06 | 71.31 | $72.59 | 138100 |
| 2022-06-03 | 71.10 | $72.46 | 212300 |
| 2022-06-02 | 70.90 | $73.22 | 199100 |
| 2022-06-01 | 70.63 | $72.37 | 217005 |
| 2022-05-31 | 70.42 | $73.08 | 152600 |
| 2022-05-27 | 70.12 | $72.95 | 110413 |
| 2022-05-26 | 69.82 | $71.95 | 761142 |
| 2022-05-25 | 69.60 | $69.97 | 507822 |
| 2022-05-24 | 69.57 | $69.39 | 280722 |
| 2022-05-23 | 69.60 | $71.05 | 190502 |
| 2022-05-20 | 69.46 | $69.45 | 266000 |
| 2022-05-19 | 69.48 | $68.44 | 256546 |
| 2022-05-18 | 69.62 | $69.00 | 320238 |
| 2022-05-17 | 69.72 | $70.51 | 181500 |
| 2022-05-16 | 69.68 | $68.32 | 186903 |
| 2022-05-13 | 69.86 | $68.79 | 180035 |
| 2022-05-12 | 70.00 | $68.99 | 219200 |
| 2022-05-11 | 70.13 | $69.06 | 237200 |
| 2022-05-10 | 70.26 | $69.83 | 216900 |
| 2022-05-09 | 70.30 | $70.18 | 256300 |
| 2022-05-06 | 70.31 | $70.25 | 243045 |
| 2022-05-05 | 70.31 | $70.51 | 219500 |
| 2022-05-04 | 70.29 | $71.76 | 181900 |
| 2022-05-03 | 70.14 | $70.25 | 190400 |
| 2022-05-02 | 70.13 | $69.36 | 238900 |
| 2022-04-29 | 70.23 | $67.80 | 252700 |
| 2022-04-28 | 70.49 | $70.48 | 166300 |
| 2022-04-27 | 70.51 | $69.48 | 283524 |
| 2022-04-26 | 70.65 | $69.46 | 466321 |
| 2022-04-25 | 70.82 | $70.93 | 363025 |
| 2022-04-22 | 70.88 | $70.53 | 270213 |
| 2022-04-21 | 70.98 | $71.50 | 210315 |
| 2022-04-20 | 71.00 | $72.30 | 165000 |
| 2022-04-19 | 70.96 | $72.31 | 262000 |
| 2022-04-18 | 70.93 | $70.91 | 235212 |
| 2022-04-14 | 71.06 | $70.00 | 232210 |
| 2022-04-13 | 71.31 | $70.16 | 241900 |
| 2022-04-12 | 71.59 | $69.06 | 206300 |
| 2022-04-11 | 72.01 | $69.44 | 241408 |
| 2022-04-08 | 72.43 | $69.14 | 220836 |
| 2022-04-07 | 72.92 | $69.46 | 299800 |
| 2022-04-06 | 73.40 | $70.12 | 236712 |
| 2022-04-05 | 73.85 | $71.29 | 261404 |
| 2022-04-04 | 74.20 | $70.92 | 313544 |
| 2022-04-01 | 74.59 | $72.28 | 401112 |
| 2022-03-31 | 74.87 | $71.16 | 232900 |
| 2022-03-30 | 75.28 | $72.77 | 240100 |
| 2022-03-29 | 75.56 | $75.89 | 239126 |
| 2022-03-28 | 75.53 | $74.81 | 246000 |
| 2022-03-25 | 75.62 | $75.70 | 212207 |
| 2022-03-24 | 75.62 | $73.58 | 128148 |
| 2022-03-23 | 75.83 | $72.76 | 159333 |
| 2022-03-22 | 76.12 | $75.22 | 238311 |
| 2022-03-21 | 76.19 | $74.74 | 169500 |
| 2022-03-18 | 76.31 | $76.97 | 661004 |
| 2022-03-17 | 76.21 | $77.68 | 151908 |
| 2022-03-16 | 76.03 | $78.69 | 216400 |
| 2022-03-15 | 75.76 | $77.05 | 176016 |
| 2022-03-14 | 75.63 | $77.48 | 218622 |
| 2022-03-11 | 75.46 | $76.60 | 153000 |
| 2022-03-10 | 75.38 | $75.04 | 129900 |
| 2022-03-09 | 75.46 | $75.29 | 156514 |
| 2022-03-08 | 75.53 | $73.79 | 283022 |
| 2022-03-07 | 75.76 | $73.39 | 267200 |
| 2022-03-04 | 76.04 | $75.60 | 145204 |
| 2022-03-03 | 76.12 | $77.16 | 127900 |
| 2022-03-02 | 76.05 | $76.70 | 166300 |
| 2022-03-01 | 76.03 | $73.27 | 293143 |
| 2022-02-28 | 76.34 | $77.15 | 204700 |
| 2022-02-25 | 76.28 | $76.78 | 173937 |
| 2022-02-24 | 76.24 | $73.94 | 188422 |
| 2022-02-23 | 76.50 | $74.97 | 156913 |
| 2022-02-22 | 76.66 | $75.88 | 116931 |
| 2022-02-18 | 76.74 | $76.05 | 120200 |
| 2022-02-17 | 76.80 | $75.48 | 118441 |
| 2022-02-16 | 76.92 | $77.06 | 115849 |
| 2022-02-15 | 76.89 | $77.22 | 127200 |
| 2022-02-14 | 76.85 | $76.14 | 138810 |
| 2022-02-11 | 76.93 | $76.58 | 110431 |
| 2022-02-10 | 76.98 | $76.92 | 163500 |
| 2022-02-09 | 77.00 | $77.64 | 225107 |
| 2022-02-08 | 76.94 | $78.80 | 124221 |
| 2022-02-07 | 76.77 | $77.31 | 172000 |
| 2022-02-04 | 76.74 | $77.16 | 184926 |
| 2022-02-03 | 76.72 | $76.62 | 136300 |
| 2022-02-02 | 76.74 | $77.03 | 220722 |
| 2022-02-01 | 76.71 | $76.79 | 280727 |
| 2022-01-31 | 76.67 | $75.92 | 262907 |
| 2022-01-28 | 76.71 | $75.60 | 249912 |
| 2022-01-27 | 76.76 | $74.63 | 256239 |
| 2022-01-26 | 76.89 | $77.97 | 445700 |
| 2022-01-25 | 76.68 | $76.97 | 664900 |
| 2022-01-24 | 76.55 | $76.54 | 335112 |
| 2022-01-21 | 76.43 | $75.18 | 339523 |
| 2022-01-20 | 76.42 | $76.50 | 306400 |
| 2022-01-19 | 76.26 | $77.25 | 263526 |
| 2022-01-18 | 76.00 | $79.20 | 197132 |
| 2022-01-14 | 75.51 | $78.80 | 123315 |
| 2022-01-13 | 75.03 | $78.67 | 110900 |
| 2022-01-12 | 74.53 | $77.87 | 165905 |
| 2022-01-11 | 74.07 | $76.81 | 200337 |
| 2022-01-10 | 73.68 | $77.30 | 197004 |
| 2022-01-07 | 73.21 | $76.86 | 147335 |
| 2022-01-06 | 72.76 | $76.77 | 128120 |
| 2022-01-05 | 72.29 | $73.57 | 140300 |
| 2022-01-04 | 72.12 | $73.65 | 179000 |
| 2022-01-03 | 71.94 | $73.35 | 105100 |
| 2021-12-31 | 71.77 | $72.15 | 67715 |
| 2021-12-30 | 71.71 | $72.40 | 71600 |
| 2021-12-29 | 71.62 | $72.88 | 60215 |
| 2021-12-28 | 71.46 | $72.52 | 75305 |
| 2021-12-27 | 71.33 | $72.73 | 72016 |
| 2021-12-23 | 71.16 | $71.75 | 68000 |
| 2021-12-22 | 71.10 | $71.06 | 103608 |
| 2021-12-21 | 71.13 | $70.75 | 238648 |
| 2021-12-20 | 71.20 | $70.48 | 261302 |
| 2021-12-17 | 71.30 | $71.17 | 772200 |
| 2021-12-16 | 71.34 | $72.77 | 292112 |
| 2021-12-15 | 71.23 | $71.72 | 342509 |
| 2021-12-14 | 71.23 | $70.25 | 239805 |
| 2021-12-13 | 71.38 | $69.83 | 158038 |
| 2021-12-10 | 71.60 | $71.07 | 80900 |
| 2021-12-09 | 71.70 | $70.86 | 81345 |
| 2021-12-08 | 71.84 | $71.81 | 81700 |
| 2021-12-07 | 71.88 | $71.83 | 147302 |
| 2021-12-06 | 71.94 | $73.55 | 228031 |
| 2021-12-03 | 71.83 | $70.50 | 136226 |
| 2021-12-02 | 72.02 | $71.00 | 189700 |
| 2021-12-01 | 72.17 | $69.76 | 226100 |
| 2021-11-30 | 72.45 | $69.43 | 308546 |
| 2021-11-29 | 72.78 | $69.87 | 128649 |
| 2021-11-26 | 73.09 | $70.52 | 126704 |
| 2021-11-24 | 73.33 | $74.44 | 92734 |
| 2021-11-23 | 73.18 | $75.03 | 213727 |
| 2021-11-22 | 72.94 | $73.70 | 130700 |
| 2021-11-19 | 72.84 | $71.32 | 83822 |
| 2021-11-18 | 72.97 | $72.47 | 115400 |
| 2021-11-17 | 73.01 | $73.29 | 113800 |
| 2021-11-16 | 72.98 | $73.89 | 133021 |
| 2021-11-15 | 72.88 | $73.68 | 109944 |
| 2021-11-12 | 72.79 | $73.50 | 112000 |
| 2021-11-11 | 72.72 | $73.24 | 77200 |
| 2021-11-10 | 72.68 | $72.29 | 88200 |
| 2021-11-09 | 72.72 | $72.89 | 60109 |
| 2021-11-08 | 72.71 | $73.94 | 90404 |
| 2021-11-05 | 72.59 | $73.64 | 170700 |
| 2021-11-04 | 72.50 | $71.15 | 229700 |
| 2021-11-03 | 72.66 | $72.90 | 149200 |
| 2021-11-02 | 72.65 | $72.97 | 108600 |
| 2021-11-01 | 72.64 | $74.30 | 190500 |
| 2021-10-29 | 72.49 | $72.29 | 177500 |
| 2021-10-28 | 72.53 | $71.32 | 212531 |
| 2021-10-27 | 72.66 | $68.21 | 202335 |
| 2021-10-26 | 73.11 | $69.58 | 477130 |
| 2021-10-25 | 73.43 | $75.43 | 73800 |
| 2021-10-22 | 73.18 | $74.40 | 70900 |
| 2021-10-21 | 73.00 | $74.53 | 116200 |
| 2021-10-20 | 72.78 | $74.34 | 80638 |
| 2021-10-19 | 72.53 | $72.49 | 71409 |
| 2021-10-18 | 72.42 | $72.33 | 61500 |
| 2021-10-15 | 72.28 | $72.57 | 151100 |
| 2021-10-14 | 72.09 | $73.61 | 73500 |
| 2021-10-13 | 71.76 | $72.56 | 67603 |
| 2021-10-12 | 71.49 | $72.53 | 58700 |
| 2021-10-11 | 71.20 | $72.55 | 50622 |
| 2021-10-08 | 70.87 | $73.74 | 64100 |
| 2021-10-07 | 70.40 | $73.85 | 87200 |
| 2021-10-06 | 69.88 | $72.99 | 127813 |
| 2021-10-05 | 69.42 | $72.89 | 114903 |
| 2021-10-04 | 68.94 | $72.30 | 78100 |
| 2021-10-01 | 68.50 | $72.23 | 159400 |
| 2021-09-30 | 68.05 | $71.04 | 96800 |
| 2021-09-29 | 67.70 | $71.78 | 99600 |
| 2021-09-28 | 67.28 | $71.42 | 112134 |
| 2021-09-27 | 66.88 | $72.04 | 157900 |
| 2021-09-24 | 66.42 | $68.77 | 168700 |
| 2021-09-23 | 66.28 | $67.45 | 109719 |
| 2021-09-22 | 66.28 | $65.27 | 68107 |
| 2021-09-21 | 66.51 | $64.11 | 80102 |
| 2021-09-20 | 66.89 | $64.31 | 129800 |
| 2021-09-17 | 67.27 | $65.42 | 537200 |
| 2021-09-16 | 67.56 | $65.42 | 97827 |
| 2021-09-15 | 67.88 | $65.80 | 130900 |
| 2021-09-14 | 68.18 | $65.33 | 118127 |
| 2021-09-13 | 68.55 | $66.97 | 114021 |
| 2021-09-10 | 68.79 | $65.68 | 91500 |
| 2021-09-09 | 69.18 | $67.24 | 96919 |
| 2021-09-08 | 69.45 | $67.04 | 92808 |
| 2021-09-07 | 69.76 | $68.04 | 80200 |
| 2021-09-03 | 70.00 | $68.00 | 105724 |
| 2021-09-02 | 70.26 | $68.53 | 113841 |
| 2021-09-01 | 70.48 | $69.25 | 152900 |
| 2021-08-31 | 70.63 | $70.43 | 136800 |
| 2021-08-30 | 70.66 | $69.85 | 84600 |
| 2021-08-27 | 70.75 | $71.80 | 144620 |
| 2021-08-26 | 70.65 | $69.45 | 141419 |
| 2021-08-25 | 70.77 | $70.93 | 92018 |
| 2021-08-24 | 70.74 | $70.40 | 96300 |
| 2021-08-23 | 70.75 | $71.11 | 95300 |
| 2021-08-20 | 70.67 | $70.04 | 147200 |
| 2021-08-19 | 70.69 | $68.93 | 144000 |
| 2021-08-18 | 70.80 | $69.75 | 95026 |
| 2021-08-17 | 70.83 | $70.30 | 119800 |
| 2021-08-16 | 70.80 | $70.99 | 75334 |
| 2021-08-13 | 70.69 | $71.34 | 73700 |
| 2021-08-12 | 70.54 | $72.25 | 93900 |
| 2021-08-11 | 70.31 | $73.36 | 70300 |
| 2021-08-10 | 69.96 | $72.07 | 84400 |
| 2021-08-09 | 69.73 | $71.54 | 92300 |
| 2021-08-06 | 69.57 | $72.10 | 97900 |
| 2021-08-05 | 69.37 | $70.11 | 106100 |
| 2021-08-04 | 69.36 | $69.60 | 88412 |
| 2021-08-03 | 69.40 | $70.46 | 160800 |
| 2021-08-02 | 69.37 | $69.34 | 182900 |
| 2021-07-30 | 69.46 | $69.70 | 160007 |
| 2021-07-29 | 69.55 | $69.99 | 91910 |
| 2021-07-28 | 69.63 | $69.31 | 98900 |
| 2021-07-27 | 69.79 | $67.46 | 117600 |
| 2021-07-26 | 70.16 | $67.70 | 90017 |
| 2021-07-23 | 70.56 | $67.40 | 75500 |
| 2021-07-22 | 71.01 | $67.35 | 105236 |
| 2021-07-21 | 71.51 | $69.50 | 250500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
61.15
2025-01-02
Close Price
$60.67
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.14
Average
57.09
Maximum
77.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-01-02 | 61.15 | $60.67 | — |
| 2024-12-31 | 61.39 | $60.67 | 1.6M |
| 2024-12-30 | 61.66 | $60.39 | 366500 |
| 2024-12-27 | 62.05 | $60.55 | 175900 |
| 2024-12-26 | 62.47 | $61.55 | 75800 |
| 2024-12-24 | 62.75 | $60.98 | 57325 |
| 2024-12-23 | 63.20 | $60.47 | 172543 |
| 2024-12-20 | 63.83 | $60.28 | 1.1M |
| 2024-12-19 | 64.61 | $59.34 | 247423 |
| 2024-12-18 | 65.70 | $60.25 | 371626 |
| 2024-12-17 | 66.78 | $64.05 | 386900 |
| 2024-12-16 | 67.22 | $65.30 | 548100 |
| 2024-12-13 | 67.47 | $65.72 | 792338 |
| 2024-12-12 | 67.65 | $66.37 | 380939 |
| 2024-12-11 | 67.72 | $67.74 | 269518 |
| 2024-12-10 | 67.50 | $66.55 | 168011 |
| 2024-12-09 | 67.48 | $66.04 | 197100 |
| 2024-12-06 | 67.56 | $67.19 | 108400 |
| 2024-12-05 | 67.39 | $66.85 | 139155 |
| 2024-12-04 | 67.26 | $66.93 | 239103 |
| 2024-12-03 | 67.08 | $66.63 | 187100 |
| 2024-12-02 | 66.91 | $66.85 | 304000 |
| 2024-11-29 | 66.67 | $66.92 | 154100 |
| 2024-11-27 | 66.35 | $67.26 | 436600 |
| 2024-11-26 | 65.90 | $67.22 | 260800 |
| 2024-11-25 | 65.37 | $67.31 | 226800 |
| 2024-11-22 | 64.73 | $65.49 | 250435 |
| 2024-11-21 | 64.36 | $64.67 | 237549 |
| 2024-11-20 | 64.09 | $63.06 | 182400 |
| 2024-11-19 | 64.10 | $63.29 | 129500 |
| 2024-11-18 | 64.06 | $63.22 | 142800 |
| 2024-11-15 | 64.02 | $63.57 | 233500 |
| 2024-11-14 | 63.88 | $63.83 | 335500 |
| 2024-11-13 | 63.66 | $64.31 | 272300 |
| 2024-11-12 | 63.28 | $64.85 | 206800 |
| 2024-11-11 | 62.72 | $66.61 | 188920 |
| 2024-11-08 | 61.69 | $65.17 | 202800 |
| 2024-11-07 | 60.79 | $64.26 | 206307 |
| 2024-11-06 | 59.94 | $66.33 | 1.4M |
| 2024-11-05 | 58.50 | $57.75 | 290529 |
| 2024-11-04 | 58.63 | $57.02 | 198022 |
| 2024-11-01 | 58.94 | $57.88 | 113500 |
| 2024-10-31 | 59.12 | $58.36 | 186800 |
| 2024-10-30 | 59.22 | $59.90 | 183100 |
| 2024-10-29 | 59.01 | $58.53 | 87139 |
| 2024-10-28 | 59.06 | $59.03 | 76901 |
| 2024-10-25 | 59.00 | $57.26 | 93800 |
| 2024-10-24 | 59.30 | $58.93 | 111742 |
| 2024-10-23 | 59.29 | $57.91 | 151400 |
| 2024-10-22 | 59.49 | $58.46 | 159233 |
| 2024-10-21 | 59.60 | $57.53 | 114300 |
| 2024-10-18 | 59.92 | $60.58 | 112437 |
| 2024-10-17 | 59.65 | $61.48 | 163544 |
| 2024-10-16 | 59.13 | $61.44 | 306627 |
| 2024-10-15 | 58.54 | $60.84 | 146000 |
| 2024-10-14 | 57.96 | $59.50 | 223500 |
| 2024-10-11 | 57.58 | $59.32 | 302900 |
| 2024-10-10 | 57.17 | $56.94 | 80006 |
| 2024-10-09 | 57.20 | $57.38 | 77100 |
| 2024-10-08 | 57.14 | $56.58 | 63142 |
| 2024-10-07 | 57.23 | $56.79 | 104733 |
| 2024-10-04 | 57.29 | $57.35 | 133307 |
| 2024-10-03 | 57.24 | $56.06 | 142002 |
| 2024-10-02 | 57.46 | $55.72 | 88200 |
| 2024-10-01 | 57.78 | $55.90 | 132707 |
| 2024-09-30 | 58.10 | $57.66 | 100105 |
| 2024-09-27 | 58.11 | $56.72 | 79605 |
| 2024-09-26 | 58.31 | $56.63 | 104724 |
| 2024-09-25 | 58.56 | $56.28 | 160914 |
| 2024-09-24 | 58.91 | $57.70 | 145300 |
| 2024-09-23 | 59.01 | $58.80 | 131803 |
| 2024-09-20 | 58.89 | $58.83 | 1.0M |
| 2024-09-19 | 58.74 | $61.00 | 151226 |
| 2024-09-18 | 58.09 | $59.48 | 161332 |
| 2024-09-17 | 57.66 | $59.20 | 130100 |
| 2024-09-16 | 57.21 | $58.72 | 134240 |
| 2024-09-13 | 56.78 | $57.07 | 186000 |
| 2024-09-12 | 56.62 | $54.93 | 64519 |
| 2024-09-11 | 56.89 | $54.81 | 116507 |
| 2024-09-10 | 57.22 | $55.33 | 121300 |
| 2024-09-09 | 57.48 | $56.02 | 157240 |
| 2024-09-06 | 57.64 | $55.86 | 130200 |
| 2024-09-05 | 57.84 | $57.16 | 100500 |
| 2024-09-04 | 57.79 | $57.40 | 85912 |
| 2024-09-03 | 57.68 | $57.40 | 172708 |
| 2024-08-30 | 57.54 | $58.22 | 151700 |
| 2024-08-29 | 57.19 | $58.25 | 100100 |
| 2024-08-28 | 56.77 | $57.57 | 153822 |
| 2024-08-27 | 56.42 | $57.20 | 324825 |
| 2024-08-26 | 56.08 | $57.53 | 136200 |
| 2024-08-23 | 55.60 | $57.82 | 157700 |
| 2024-08-22 | 54.99 | $54.64 | 59400 |
| 2024-08-21 | 54.93 | $54.69 | 101600 |
| 2024-08-20 | 54.85 | $55.00 | 253800 |
| 2024-08-19 | 54.69 | $55.44 | 109000 |
| 2024-08-16 | 54.40 | $54.99 | 112900 |
| 2024-08-15 | 54.15 | $53.99 | 265800 |
| 2024-08-14 | 54.07 | $52.31 | 242500 |
| 2024-08-13 | 54.32 | $52.44 | 107248 |
| 2024-08-12 | 54.58 | $51.65 | 103803 |
| 2024-08-09 | 55.04 | $52.15 | 155500 |
| 2024-08-08 | 55.46 | $52.47 | 149718 |
| 2024-08-07 | 55.86 | $51.69 | 125400 |
| 2024-08-06 | 56.48 | $51.86 | 145400 |
| 2024-08-05 | 57.16 | $51.42 | 287600 |
| 2024-08-02 | 58.01 | $53.50 | 270246 |
| 2024-08-01 | 58.54 | $55.72 | 458547 |
| 2024-07-31 | 58.67 | $59.06 | 214300 |
| 2024-07-30 | 58.08 | $59.25 | 143038 |
| 2024-07-29 | 57.34 | $58.85 | 279514 |
| 2024-07-26 | 56.55 | $59.59 | 283841 |
| 2024-07-25 | 55.44 | $58.17 | 306200 |
| 2024-07-24 | 54.43 | $55.13 | 229900 |
| 2024-07-23 | 53.89 | $56.43 | 350500 |
| 2024-07-22 | 52.96 | $54.94 | 222312 |
| 2024-07-19 | 52.18 | $54.09 | 189213 |
| 2024-07-18 | 51.43 | $53.73 | 430702 |
| 2024-07-17 | 50.63 | $55.59 | 487834 |
| 2024-07-16 | 49.28 | $54.36 | 276606 |
| 2024-07-15 | 47.97 | $51.92 | 292500 |
| 2024-07-12 | 46.96 | $49.82 | 221132 |
| 2024-07-11 | 46.21 | $49.32 | 217430 |
| 2024-07-10 | 45.45 | $46.76 | 123500 |
| 2024-07-09 | 45.10 | $45.64 | 139622 |
| 2024-07-08 | 44.92 | $44.96 | 140942 |
| 2024-07-05 | 44.86 | $44.70 | 90900 |
| 2024-07-03 | 44.84 | $45.30 | 66943 |
| 2024-07-02 | 44.69 | $46.04 | 86900 |
| 2024-07-01 | 44.35 | $45.22 | 129342 |
| 2024-06-28 | 44.14 | $45.52 | 598121 |
| 2024-06-27 | 43.82 | $44.38 | 97600 |
| 2024-06-26 | 43.69 | $43.86 | 131232 |
| 2024-06-25 | 43.65 | $43.72 | 124200 |
| 2024-06-24 | 43.63 | $44.26 | 124300 |
| 2024-06-21 | 43.49 | $43.14 | 519700 |
| 2024-06-20 | 43.57 | $43.23 | 170407 |
| 2024-06-18 | 43.65 | $43.11 | 355423 |
| 2024-06-17 | 43.76 | $43.07 | 547244 |
| 2024-06-14 | 43.89 | $42.07 | 217539 |
| 2024-06-13 | 44.26 | $42.77 | 442600 |
| 2024-06-12 | 44.54 | $43.58 | 332021 |
| 2024-06-11 | 44.68 | $42.47 | 448100 |
| 2024-06-10 | 45.09 | $43.43 | 430702 |
| 2024-06-07 | 45.35 | $43.77 | 304948 |
| 2024-06-06 | 45.57 | $44.21 | 241700 |
| 2024-06-05 | 45.73 | $44.56 | 418700 |
| 2024-06-04 | 45.84 | $44.60 | 226415 |
| 2024-06-03 | 45.95 | $45.19 | 249800 |
| 2024-05-31 | 45.94 | $46.04 | 308200 |
| 2024-05-30 | 45.75 | $45.98 | 304644 |
| 2024-05-29 | 45.53 | $44.90 | 486334 |
| 2024-05-28 | 45.49 | $46.57 | 433208 |
| 2024-05-24 | 45.08 | $46.26 | 482600 |
| 2024-05-23 | 44.67 | $45.26 | 478700 |
| 2024-05-22 | 44.39 | $46.67 | 532512 |
| 2024-05-21 | 43.77 | $46.82 | 939900 |
| 2024-05-20 | 43.00 | $47.30 | 1.9M |
| 2024-05-17 | 42.01 | $43.94 | 227300 |
| 2024-05-16 | 41.56 | $43.18 | 207325 |
| 2024-05-15 | 41.20 | $43.11 | 207000 |
| 2024-05-14 | 40.80 | $41.77 | 141500 |
| 2024-05-13 | 40.62 | $41.48 | 209931 |
| 2024-05-10 | 40.47 | $42.71 | 207400 |
| 2024-05-09 | 40.04 | $42.48 | 371100 |
| 2024-05-08 | 39.59 | $42.26 | 245000 |
| 2024-05-07 | 39.12 | $40.73 | 207000 |
| 2024-05-06 | 38.91 | $40.90 | 226800 |
| 2024-05-03 | 38.63 | $40.31 | 280700 |
| 2024-05-02 | 38.44 | $38.83 | 294031 |
| 2024-05-01 | 38.54 | $37.64 | 334536 |
| 2024-04-30 | 38.91 | $37.24 | 177600 |
| 2024-04-29 | 39.44 | $38.29 | 198233 |
| 2024-04-26 | 39.84 | $39.34 | 153835 |
| 2024-04-25 | 40.09 | $39.26 | 244400 |
| 2024-04-24 | 40.40 | $40.82 | 301000 |
| 2024-04-23 | 40.44 | $40.55 | 421000 |
| 2024-04-22 | 40.55 | $41.87 | 439005 |
| 2024-04-19 | 40.41 | $41.60 | 219600 |
| 2024-04-18 | 40.31 | $40.12 | 224800 |
| 2024-04-17 | 40.51 | $39.55 | 157634 |
| 2024-04-16 | 40.88 | $39.18 | 127200 |
| 2024-04-15 | 41.39 | $40.33 | 178335 |
| 2024-04-12 | 41.74 | $40.55 | 111517 |
| 2024-04-11 | 42.11 | $40.76 | 112707 |
| 2024-04-10 | 42.50 | $40.73 | 238900 |
| 2024-04-09 | 42.96 | $43.26 | 106201 |
| 2024-04-08 | 42.97 | $42.52 | 108049 |
| 2024-04-05 | 43.14 | $42.36 | 131611 |
| 2024-04-04 | 43.38 | $42.72 | 190100 |
| 2024-04-03 | 43.58 | $42.80 | 194300 |
| 2024-04-02 | 43.80 | $42.95 | 219700 |
| 2024-04-01 | 44.02 | $43.97 | 240500 |
| 2024-03-28 | 44.07 | $45.65 | 210600 |
| 2024-03-27 | 43.77 | $45.78 | 254544 |
| 2024-03-26 | 43.40 | $43.67 | 121639 |
| 2024-03-25 | 43.42 | $43.86 | 113900 |
| 2024-03-22 | 43.41 | $43.78 | 162323 |
| 2024-03-21 | 43.41 | $45.56 | 217300 |
| 2024-03-20 | 43.05 | $44.58 | 166000 |
| 2024-03-19 | 42.83 | $42.44 | 157200 |
| 2024-03-18 | 43.04 | $42.08 | 286949 |
| 2024-03-15 | 43.37 | $42.24 | 441406 |
| 2024-03-14 | 43.72 | $42.55 | 381900 |
| 2024-03-13 | 44.07 | $44.34 | 515031 |
| 2024-03-12 | 44.10 | $44.62 | 146100 |
| 2024-03-11 | 44.08 | $45.27 | 216400 |
| 2024-03-08 | 43.93 | $45.45 | 161131 |
| 2024-03-07 | 43.72 | $44.98 | 173305 |
| 2024-03-06 | 43.58 | $45.22 | 263200 |
| 2024-03-05 | 43.38 | $45.22 | 239600 |
| 2024-03-04 | 43.15 | $42.83 | 234203 |
| 2024-03-01 | 43.40 | $43.34 | 157300 |
| 2024-02-29 | 43.58 | $43.73 | 223300 |
| 2024-02-28 | 43.73 | $42.89 | 135624 |
| 2024-02-27 | 44.08 | $43.60 | 122300 |
| 2024-02-26 | 44.35 | $43.62 | 106344 |
| 2024-02-23 | 44.66 | $44.24 | 130615 |
| 2024-02-22 | 44.90 | $44.13 | 179743 |
| 2024-02-21 | 45.22 | $44.69 | 129200 |
| 2024-02-20 | 45.47 | $44.88 | 127109 |
| 2024-02-16 | 45.73 | $45.78 | 163700 |
| 2024-02-15 | 45.84 | $47.16 | 219500 |
| 2024-02-14 | 45.70 | $45.16 | 161000 |
| 2024-02-13 | 45.95 | $44.60 | 423000 |
| 2024-02-12 | 46.37 | $46.35 | 203700 |
| 2024-02-09 | 46.50 | $45.32 | 200833 |
| 2024-02-08 | 46.87 | $44.59 | 300200 |
| 2024-02-07 | 47.46 | $44.16 | 338100 |
| 2024-02-06 | 48.24 | $44.82 | 340117 |
| 2024-02-05 | 49.01 | $44.88 | 261300 |
| 2024-02-02 | 49.88 | $45.55 | 323000 |
| 2024-02-01 | 50.76 | $46.08 | 394934 |
| 2024-01-31 | 51.66 | $48.35 | 440744 |
| 2024-01-30 | 52.22 | $51.38 | 106800 |
| 2024-01-29 | 52.23 | $52.32 | 163823 |
| 2024-01-26 | 52.03 | $51.37 | 133224 |
| 2024-01-25 | 51.98 | $50.52 | 393533 |
| 2024-01-24 | 52.10 | $50.99 | 237715 |
| 2024-01-23 | 52.13 | $50.98 | 948214 |
| 2024-01-22 | 52.16 | $53.02 | 269031 |
| 2024-01-19 | 51.74 | $50.94 | 153249 |
| 2024-01-18 | 51.69 | $49.62 | 209100 |
| 2024-01-17 | 51.90 | $49.11 | 151900 |
| 2024-01-16 | 52.24 | $49.60 | 310200 |
| 2024-01-12 | 52.51 | $50.81 | 232700 |
| 2024-01-11 | 52.55 | $51.38 | 226612 |
| 2024-01-10 | 52.47 | $51.16 | 136900 |
| 2024-01-09 | 52.40 | $50.96 | 145300 |
| 2024-01-08 | 52.35 | $51.45 | 139000 |
| 2024-01-05 | 52.16 | $50.31 | 170729 |
| 2024-01-04 | 52.17 | $49.83 | 177647 |
| 2024-01-03 | 52.26 | $49.93 | 240500 |
| 2024-01-02 | 52.31 | $51.28 | 246900 |
| 2023-12-29 | 52.07 | $50.88 | 197100 |
| 2023-12-28 | 51.86 | $52.34 | 170220 |
| 2023-12-27 | 51.28 | $52.90 | 219128 |
| 2023-12-26 | 50.46 | $52.54 | 187903 |
| 2023-12-22 | 49.56 | $51.76 | 243200 |
| 2023-12-21 | 48.66 | $50.51 | 227100 |
| 2023-12-20 | 47.86 | $49.36 | 286531 |
| 2023-12-19 | 47.16 | $49.81 | 339700 |
| 2023-12-18 | 46.23 | $48.95 | 339634 |
| 2023-12-15 | 45.31 | $48.90 | 749924 |
| 2023-12-14 | 44.24 | $48.90 | 500007 |
| 2023-12-13 | 42.98 | $46.98 | 504541 |
| 2023-12-12 | 41.92 | $43.24 | 300900 |
| 2023-12-11 | 41.46 | $43.25 | 184630 |
| 2023-12-08 | 40.92 | $42.87 | 167600 |
| 2023-12-07 | 40.37 | $42.38 | 142500 |
| 2023-12-06 | 39.82 | $41.30 | 165400 |
| 2023-12-05 | 39.41 | $40.83 | 178719 |
| 2023-12-04 | 39.02 | $41.46 | 182700 |
| 2023-12-01 | 38.44 | $40.86 | 222700 |
| 2023-11-30 | 37.90 | $38.68 | 171135 |
| 2023-11-29 | 37.72 | $38.68 | 195500 |
| 2023-11-28 | 37.51 | $37.36 | 129900 |
| 2023-11-27 | 37.55 | $36.57 | 183700 |
| 2023-11-24 | 37.75 | $37.48 | 49800 |
| 2023-11-22 | 37.81 | $37.75 | 102715 |
| 2023-11-21 | 37.81 | $37.78 | 103900 |
| 2023-11-20 | 37.80 | $38.98 | 115400 |
| 2023-11-17 | 37.54 | $39.02 | 199724 |
| 2023-11-16 | 37.24 | $38.33 | 173911 |
| 2023-11-15 | 37.02 | $39.28 | 208407 |
| 2023-11-14 | 36.58 | $39.17 | 408826 |
| 2023-11-13 | 36.09 | $35.99 | 143600 |
| 2023-11-10 | 36.20 | $35.97 | 198127 |
| 2023-11-09 | 36.33 | $36.23 | 201744 |
| 2023-11-08 | 36.43 | $37.11 | 252100 |
| 2023-11-07 | 36.36 | $37.30 | 264900 |
| 2023-11-06 | 36.25 | $37.46 | 236600 |
| 2023-11-03 | 36.10 | $38.37 | 376600 |
| 2023-11-02 | 35.73 | $36.67 | 468900 |
| 2023-11-01 | 35.67 | $34.80 | 227800 |
| 2023-10-31 | 35.99 | $35.35 | 277912 |
| 2023-10-30 | 36.27 | $35.93 | 230115 |
| 2023-10-27 | 36.47 | $36.19 | 244200 |
| 2023-10-26 | 36.65 | $37.05 | 256922 |
| 2023-10-25 | 36.69 | $36.09 | 391248 |
| 2023-10-24 | 36.95 | $35.76 | 423000 |
| 2023-10-23 | 37.32 | $36.50 | 275200 |
| 2023-10-20 | 37.60 | $36.28 | 294400 |
| 2023-10-19 | 37.97 | $37.26 | 197925 |
| 2023-10-18 | 38.21 | $37.72 | 181700 |
| 2023-10-17 | 38.38 | $38.95 | 233600 |
| 2023-10-16 | 38.34 | $38.40 | 140840 |
| 2023-10-13 | 38.40 | $37.79 | 168500 |
| 2023-10-12 | 38.61 | $38.75 | 267033 |
| 2023-10-11 | 38.65 | $39.36 | 168047 |
| 2023-10-10 | 38.57 | $38.88 | 158735 |
| 2023-10-09 | 38.59 | $38.25 | 203600 |
| 2023-10-06 | 38.74 | $38.60 | 210733 |
| 2023-10-05 | 38.85 | $38.74 | 339800 |
| 2023-10-04 | 38.95 | $38.16 | 181440 |
| 2023-10-03 | 39.20 | $38.08 | 176500 |
| 2023-10-02 | 39.50 | $39.03 | 262100 |
| 2023-09-29 | 39.65 | $39.55 | 411406 |
| 2023-09-28 | 39.73 | $39.48 | 376635 |
| 2023-09-27 | 39.83 | $39.75 | 218400 |
| 2023-09-26 | 39.89 | $39.98 | 342539 |
| 2023-09-25 | 39.92 | $40.92 | 203800 |
| 2023-09-22 | 39.76 | $40.30 | 182400 |
| 2023-09-21 | 39.70 | $40.41 | 237500 |
| 2023-09-20 | 39.62 | $40.53 | 177800 |
| 2023-09-19 | 39.50 | $40.54 | 213800 |
| 2023-09-18 | 39.36 | $40.15 | 198702 |
| 2023-09-15 | 39.29 | $40.55 | 942410 |
| 2023-09-14 | 39.12 | $39.06 | 184239 |
| 2023-09-13 | 39.26 | $37.88 | 165244 |
| 2023-09-12 | 39.66 | $38.62 | 114800 |
| 2023-09-11 | 39.98 | $38.49 | 148200 |
| 2023-09-08 | 40.38 | $38.48 | 119900 |
| 2023-09-07 | 40.86 | $38.15 | 170905 |
| 2023-09-06 | 41.48 | $39.28 | 199100 |
| 2023-09-05 | 41.96 | $40.57 | 198200 |
| 2023-09-01 | 42.25 | $42.16 | 314442 |
| 2023-08-31 | 42.25 | $42.20 | 208600 |
| 2023-08-30 | 42.25 | $42.14 | 88755 |
| 2023-08-29 | 42.25 | $41.96 | 103209 |
| 2023-08-28 | 42.29 | $41.81 | 99500 |
| 2023-08-25 | 42.36 | $41.15 | 189200 |
| 2023-08-24 | 42.59 | $40.92 | 203917 |
| 2023-08-23 | 42.90 | $40.84 | 189541 |
| 2023-08-22 | 43.27 | $40.31 | 205500 |
| 2023-08-21 | 43.81 | $41.18 | 116600 |
| 2023-08-18 | 44.25 | $42.39 | 322347 |
| 2023-08-17 | 44.49 | $42.54 | 186200 |
| 2023-08-16 | 44.73 | $42.28 | 269306 |
| 2023-08-15 | 45.06 | $43.51 | 401528 |
| 2023-08-14 | 45.17 | $44.37 | 196200 |
| 2023-08-11 | 45.11 | $44.71 | 149037 |
| 2023-08-10 | 44.95 | $43.79 | 170400 |
| 2023-08-09 | 44.95 | $43.97 | 220800 |
| 2023-08-08 | 44.90 | $44.17 | 177711 |
| 2023-08-07 | 44.78 | $44.69 | 209232 |
| 2023-08-04 | 44.52 | $44.12 | 242720 |
| 2023-08-03 | 44.33 | $44.46 | 180827 |
| 2023-08-02 | 44.02 | $43.75 | 149800 |
| 2023-08-01 | 43.80 | $44.53 | 177100 |
| 2023-07-31 | 43.36 | $44.87 | 245823 |
| 2023-07-28 | 42.76 | $44.80 | 227200 |
| 2023-07-27 | 42.07 | $43.61 | 281131 |
| 2023-07-26 | 41.51 | $44.82 | 412700 |
| 2023-07-25 | 40.59 | $42.54 | 779300 |
| 2023-07-24 | 40.00 | $42.98 | 314447 |
| 2023-07-21 | 39.21 | $40.91 | 229800 |
| 2023-07-20 | 38.72 | $41.05 | 232000 |
| 2023-07-19 | 38.12 | $42.35 | 284905 |
| 2023-07-18 | 37.14 | $40.04 | 263341 |
| 2023-07-17 | 36.50 | $37.50 | 174029 |
| 2023-07-14 | 36.28 | $36.72 | 235423 |
| 2023-07-13 | 36.19 | $37.65 | 222000 |
| 2023-07-12 | 35.90 | $36.93 | 264716 |
| 2023-07-11 | 35.71 | $35.91 | 200229 |
| 2023-07-10 | 35.70 | $35.37 | 190400 |
| 2023-07-07 | 35.81 | $35.60 | 219100 |
| 2023-07-06 | 35.89 | $34.94 | 148900 |
| 2023-07-05 | 36.13 | $35.73 | 277620 |
| 2023-07-03 | 36.24 | $35.99 | 161304 |
| 2023-06-30 | 36.31 | $34.53 | 285479 |
| 2023-06-29 | 36.70 | $35.99 | 244100 |
| 2023-06-28 | 36.84 | $35.89 | 231600 |
| 2023-06-27 | 37.03 | $36.50 | 187500 |
| 2023-06-26 | 37.13 | $36.14 | 247300 |
| 2023-06-23 | 37.31 | $35.25 | 336400 |
| 2023-06-22 | 37.70 | $35.63 | 239500 |
| 2023-06-21 | 38.07 | $36.59 | 214400 |
| 2023-06-20 | 38.30 | $37.69 | 329322 |
| 2023-06-16 | 38.33 | $38.80 | 725742 |
| 2023-06-15 | 38.12 | $39.39 | 235300 |
| 2023-06-14 | 37.76 | $38.46 | 313900 |
| 2023-06-13 | 37.52 | $39.21 | 282500 |
| 2023-06-12 | 37.08 | $37.83 | 271300 |
| 2023-06-09 | 36.87 | $38.59 | 137421 |
| 2023-06-08 | 36.45 | $39.73 | 273500 |
| 2023-06-07 | 35.72 | $40.46 | 260700 |
| 2023-06-06 | 34.73 | $39.17 | 348935 |
| 2023-06-05 | 33.85 | $36.23 | 228320 |
| 2023-06-02 | 33.45 | $37.04 | 349540 |
| 2023-06-01 | 32.83 | $34.57 | 242200 |
| 2023-05-31 | 32.63 | $33.37 | 210900 |
| 2023-05-30 | 32.66 | $34.37 | 128600 |
| 2023-05-26 | 32.50 | $34.79 | 160403 |
| 2023-05-25 | 32.24 | $34.61 | 239636 |
| 2023-05-24 | 31.98 | $35.69 | 218500 |
| 2023-05-23 | 31.47 | $35.89 | 380500 |
| 2023-05-22 | 30.84 | $35.18 | 337641 |
| 2023-05-19 | 30.29 | $33.09 | 358443 |
| 2023-05-18 | 30.11 | $34.31 | 748346 |
| 2023-05-17 | 29.66 | $34.42 | 715520 |
| 2023-05-16 | 29.14 | $31.02 | 265906 |
| 2023-05-15 | 29.28 | $31.23 | 330738 |
| 2023-05-12 | 29.43 | $29.66 | 208236 |
| 2023-05-11 | 29.96 | $29.85 | 285903 |
| 2023-05-10 | 30.56 | $30.74 | 251800 |
| 2023-05-09 | 31.11 | $30.68 | 293100 |
| 2023-05-08 | 31.78 | $30.57 | 449700 |
| 2023-05-05 | 32.61 | $31.49 | 643221 |
| 2023-05-04 | 33.41 | $30.28 | 414500 |
| 2023-05-03 | 34.62 | $31.86 | 394300 |
| 2023-05-02 | 35.72 | $33.03 | 338500 |
| 2023-05-01 | 36.77 | $35.72 | 274100 |
| 2023-04-28 | 37.45 | $36.38 | 435900 |
| 2023-04-27 | 38.12 | $36.43 | 353161 |
| 2023-04-26 | 38.91 | $36.65 | 564110 |
| 2023-04-25 | 39.80 | $37.69 | 455400 |
| 2023-04-24 | 40.63 | $41.00 | 559000 |
| 2023-04-21 | 40.92 | $40.91 | 349032 |
| 2023-04-20 | 41.29 | $41.54 | 216700 |
| 2023-04-19 | 41.61 | $42.30 | 237300 |
| 2023-04-18 | 41.83 | $41.15 | 209200 |
| 2023-04-17 | 42.36 | $42.82 | 430747 |
| 2023-04-14 | 42.63 | $42.49 | 147003 |
| 2023-04-13 | 43.04 | $43.75 | 242000 |
| 2023-04-12 | 43.27 | $43.69 | 143216 |
| 2023-04-11 | 43.56 | $44.90 | 212124 |
| 2023-04-10 | 43.67 | $45.47 | 335000 |
| 2023-04-06 | 43.70 | $44.04 | 188500 |
| 2023-04-05 | 44.05 | $44.02 | 290338 |
| 2023-04-04 | 44.49 | $45.00 | 227616 |
| 2023-04-03 | 44.80 | $45.96 | 185547 |
| 2023-03-31 | 44.99 | $46.35 | 249807 |
| 2023-03-30 | 45.15 | $45.71 | 254837 |
| 2023-03-29 | 45.50 | $47.18 | 205648 |
| 2023-03-28 | 45.61 | $46.82 | 190420 |
| 2023-03-27 | 45.84 | $47.04 | 215500 |
| 2023-03-24 | 46.09 | $45.59 | 245500 |
| 2023-03-23 | 46.71 | $44.05 | 206100 |
| 2023-03-22 | 47.78 | $46.34 | 277800 |
| 2023-03-21 | 48.55 | $48.43 | 452300 |
| 2023-03-20 | 49.04 | $47.50 | 531600 |
| 2023-03-17 | 49.83 | $47.62 | 1.0M |
| 2023-03-16 | 50.74 | $50.07 | 665300 |
| 2023-03-15 | 51.29 | $48.05 | 650731 |
| 2023-03-14 | 52.39 | $47.10 | 402400 |
| 2023-03-13 | 53.88 | $48.04 | 1.0M |
| 2023-03-10 | 55.42 | $52.96 | 368423 |
| 2023-03-09 | 56.19 | $52.33 | 194100 |
| 2023-03-08 | 57.23 | $55.27 | 85027 |
| 2023-03-07 | 57.82 | $55.30 | 172700 |
| 2023-03-06 | 58.52 | $56.41 | 185300 |
| 2023-03-03 | 59.09 | $57.81 | 96900 |
| 2023-03-02 | 59.47 | $56.99 | 137414 |
| 2023-03-01 | 60.09 | $57.36 | 283713 |
| 2023-02-28 | 60.73 | $58.86 | 171100 |
| 2023-02-27 | 61.16 | $60.00 | 148046 |
| 2023-02-24 | 61.42 | $60.51 | 131500 |
| 2023-02-23 | 61.61 | $60.64 | 72100 |
| 2023-02-22 | 61.81 | $60.25 | 156532 |
| 2023-02-21 | 62.12 | $60.21 | 127700 |
| 2023-02-17 | 62.49 | $61.06 | 151600 |
| 2023-02-16 | 62.74 | $61.51 | 121100 |
| 2023-02-15 | 62.92 | $62.42 | 90006 |
| 2023-02-14 | 62.94 | $61.55 | 110800 |
| 2023-02-13 | 63.15 | $62.94 | 61500 |
| 2023-02-10 | 63.08 | $62.51 | 102300 |
| 2023-02-09 | 63.10 | $63.12 | 103714 |
| 2023-02-08 | 62.98 | $64.00 | 77916 |
| 2023-02-07 | 62.65 | $64.71 | 161030 |
| 2023-02-06 | 62.11 | $63.97 | 173843 |
| 2023-02-03 | 61.64 | $64.81 | 254300 |
| 2023-02-02 | 60.91 | $65.22 | 221800 |
| 2023-02-01 | 59.98 | $62.06 | 255200 |
| 2023-01-31 | 59.56 | $61.30 | 249816 |
| 2023-01-30 | 59.24 | $59.15 | 166304 |
| 2023-01-27 | 59.32 | $59.29 | 152300 |
| 2023-01-26 | 59.39 | $59.30 | 145300 |
| 2023-01-25 | 59.48 | $58.91 | 164000 |
| 2023-01-24 | 59.66 | $59.28 | 339100 |
| 2023-01-23 | 59.80 | $61.33 | 118414 |
| 2023-01-20 | 59.53 | $60.75 | 215100 |
| 2023-01-19 | 59.34 | $59.21 | 120112 |
| 2023-01-18 | 59.45 | $59.37 | 97800 |
| 2023-01-17 | 59.55 | $61.66 | 66100 |
| 2023-01-13 | 59.18 | $61.62 | 82530 |
| 2023-01-12 | 58.77 | $61.55 | 117500 |
| 2023-01-11 | 58.32 | $60.14 | 152700 |
| 2023-01-10 | 58.10 | $58.77 | 151900 |
| 2023-01-09 | 58.14 | $58.29 | 106307 |
| 2023-01-06 | 58.29 | $58.80 | 106223 |
| 2023-01-05 | 58.38 | $57.13 | 173129 |
| 2023-01-04 | 58.84 | $57.56 | 192400 |
| 2023-01-03 | 59.29 | $58.26 | 210618 |
| 2022-12-30 | 59.68 | $60.08 | 122400 |
| 2022-12-29 | 59.75 | $60.45 | 125243 |
| 2022-12-28 | 59.76 | $59.76 | 92632 |
| 2022-12-27 | 59.93 | $60.50 | 50319 |
| 2022-12-23 | 59.99 | $60.76 | 47123 |
| 2022-12-22 | 60.00 | $59.99 | 79300 |
| 2022-12-21 | 60.18 | $60.37 | 80000 |
| 2022-12-20 | 60.33 | $58.97 | 82019 |
| 2022-12-19 | 60.80 | $58.62 | 108800 |
| 2022-12-16 | 61.43 | $58.36 | 402727 |
| 2022-12-15 | 62.23 | $58.74 | 140100 |
| 2022-12-14 | 63.07 | $61.26 | 91445 |
| 2022-12-13 | 63.53 | $63.12 | 130521 |
| 2022-12-12 | 63.67 | $62.85 | 88300 |
| 2022-12-09 | 63.89 | $62.88 | 75500 |
| 2022-12-08 | 64.14 | $63.27 | 66700 |
| 2022-12-07 | 64.36 | $63.00 | 96628 |
| 2022-12-06 | 64.66 | $62.63 | 89800 |
| 2022-12-05 | 65.10 | $63.07 | 106537 |
| 2022-12-02 | 65.50 | $65.85 | 76003 |
| 2022-12-01 | 65.39 | $65.86 | 61800 |
| 2022-11-30 | 65.26 | $65.94 | 123400 |
| 2022-11-29 | 65.08 | $64.96 | 65905 |
| 2022-11-28 | 65.08 | $65.01 | 69700 |
| 2022-11-25 | 65.08 | $66.14 | 30303 |
| 2022-11-23 | 64.83 | $65.41 | 60900 |
| 2022-11-22 | 64.69 | $65.58 | 72000 |
| 2022-11-21 | 64.49 | $64.93 | 84000 |
| 2022-11-18 | 64.40 | $64.54 | 133635 |
| 2022-11-17 | 64.38 | $63.78 | 116109 |
| 2022-11-16 | 64.52 | $64.64 | 109818 |
| 2022-11-15 | 64.49 | $66.08 | 120200 |
| 2022-11-14 | 64.16 | $66.37 | 142338 |
| 2022-11-11 | 63.72 | $66.31 | 185100 |
| 2022-11-10 | 63.22 | $66.55 | 209000 |
| 2022-11-09 | 62.59 | $62.55 | 92334 |
| 2022-11-08 | 62.71 | $63.25 | 91816 |
| 2022-11-07 | 62.71 | $63.55 | 76610 |
| 2022-11-04 | 62.65 | $62.87 | 67031 |
| 2022-11-03 | 62.73 | $61.49 | 87500 |
| 2022-11-02 | 63.12 | $62.26 | 117300 |
| 2022-11-01 | 63.42 | $63.84 | 110900 |
| 2022-10-31 | 63.43 | $63.09 | 176929 |
| 2022-10-28 | 63.62 | $63.41 | 117400 |
| 2022-10-27 | 63.77 | $62.29 | 152845 |
| 2022-10-26 | 64.18 | $62.21 | 297125 |
| 2022-10-25 | 64.68 | $63.22 | 328700 |
| 2022-10-24 | 65.05 | $65.00 | 231100 |
| 2022-10-21 | 65.11 | $64.73 | 148900 |
| 2022-10-20 | 65.24 | $63.88 | 160333 |
| 2022-10-19 | 65.58 | $67.28 | 116341 |
| 2022-10-18 | 65.25 | $68.11 | 101200 |
| 2022-10-17 | 64.69 | $67.93 | 126115 |
| 2022-10-14 | 64.09 | $66.11 | 111105 |
| 2022-10-13 | 63.78 | $66.23 | 137124 |
| 2022-10-12 | 63.40 | $63.87 | 96100 |
| 2022-10-11 | 63.47 | $63.84 | 121616 |
| 2022-10-10 | 63.56 | $63.96 | 95615 |
| 2022-10-07 | 63.65 | $64.08 | 138200 |
| 2022-10-06 | 63.74 | $65.06 | 159500 |
| 2022-10-05 | 63.64 | $64.79 | 159200 |
| 2022-10-04 | 63.60 | $65.10 | 274847 |
| 2022-10-03 | 63.49 | $62.65 | 245400 |
| 2022-09-30 | 63.90 | $61.39 | 418400 |
| 2022-09-29 | 64.64 | $62.00 | 265200 |
| 2022-09-28 | 65.39 | $64.01 | 279800 |
| 2022-09-27 | 65.84 | $63.74 | 162441 |
| 2022-09-26 | 66.43 | $64.50 | 213500 |
| 2022-09-23 | 66.96 | $65.54 | 180700 |
| 2022-09-22 | 67.36 | $66.76 | 303200 |
| 2022-09-21 | 67.58 | $69.34 | 200200 |
| 2022-09-20 | 67.28 | $69.43 | 149200 |
| 2022-09-19 | 66.93 | $69.39 | 171800 |
| 2022-09-16 | 66.53 | $68.36 | 1.0M |
| 2022-09-15 | 66.30 | $67.52 | 229100 |
| 2022-09-14 | 66.21 | $65.95 | 210600 |
| 2022-09-13 | 66.45 | $65.75 | 202427 |
| 2022-09-12 | 66.78 | $68.12 | 160700 |
| 2022-09-09 | 66.67 | $67.42 | 153508 |
| 2022-09-08 | 66.70 | $65.60 | 178100 |
| 2022-09-07 | 67.12 | $64.71 | 152000 |
| 2022-09-06 | 67.82 | $64.44 | 198300 |
| 2022-09-02 | 68.68 | $66.24 | 137436 |
| 2022-09-01 | 69.32 | $66.53 | 128100 |
| 2022-08-31 | 70.00 | $67.36 | 176600 |
| 2022-08-30 | 70.61 | $67.48 | 131031 |
| 2022-08-29 | 71.31 | $67.32 | 146300 |
| 2022-08-26 | 72.14 | $69.10 | 153712 |
| 2022-08-25 | 72.74 | $71.11 | 134024 |
| 2022-08-24 | 73.00 | $70.09 | 95300 |
| 2022-08-23 | 73.51 | $70.77 | 114000 |
| 2022-08-22 | 73.96 | $71.33 | 135900 |
| 2022-08-19 | 74.35 | $73.70 | 300800 |
| 2022-08-18 | 74.30 | $74.60 | 96537 |
| 2022-08-17 | 74.04 | $74.68 | 98921 |
| 2022-08-16 | 73.71 | $75.73 | 118900 |
| 2022-08-15 | 73.10 | $74.88 | 118500 |
| 2022-08-12 | 72.56 | $74.27 | 123700 |
| 2022-08-11 | 72.06 | $74.02 | 120000 |
| 2022-08-10 | 71.52 | $72.64 | 138400 |
| 2022-08-09 | 71.18 | $71.78 | 155736 |
| 2022-08-08 | 70.96 | $71.39 | 133300 |
| 2022-08-05 | 70.79 | $71.79 | 136147 |
| 2022-08-04 | 70.50 | $70.54 | 122200 |
| 2022-08-03 | 70.42 | $70.76 | 121200 |
| 2022-08-02 | 70.28 | $70.40 | 132902 |
| 2022-08-01 | 70.19 | $71.08 | 144200 |
| 2022-07-29 | 69.94 | $70.72 | 177649 |
| 2022-07-28 | 69.72 | $70.29 | 112709 |
| 2022-07-27 | 69.55 | $70.39 | 212400 |
| 2022-07-26 | 69.34 | $69.60 | 278900 |
| 2022-07-25 | 69.25 | $71.04 | 241200 |
| 2022-07-22 | 68.85 | $69.49 | 159100 |
| 2022-07-21 | 68.71 | $69.82 | 145312 |
| 2022-07-20 | 68.48 | $70.46 | 237825 |
| 2022-07-19 | 68.07 | $69.80 | 178704 |
| 2022-07-18 | 67.74 | $68.09 | 97414 |
| 2022-07-15 | 67.72 | $68.16 | 145537 |
| 2022-07-14 | 67.68 | $66.08 | 105400 |
| 2022-07-13 | 68.08 | $67.56 | 98300 |
| 2022-07-12 | 68.24 | $69.09 | 113000 |
| 2022-07-11 | 68.10 | $68.97 | 122400 |
| 2022-07-08 | 67.96 | $68.68 | 76000 |
| 2022-07-07 | 67.87 | $68.77 | 111400 |
| 2022-07-06 | 67.75 | $68.82 | 197405 |
| 2022-07-05 | 67.60 | $68.99 | 193400 |
| 2022-07-01 | 67.39 | $68.62 | 143800 |
| 2022-06-30 | 67.24 | $67.91 | 191700 |
| 2022-06-29 | 67.21 | $67.50 | 181347 |
| 2022-06-28 | 67.27 | $67.33 | 209100 |
| 2022-06-27 | 67.39 | $67.90 | 136833 |
| 2022-06-24 | 67.41 | $67.49 | 383500 |
| 2022-06-23 | 67.52 | $65.90 | 150111 |
| 2022-06-22 | 68.00 | $67.89 | 233600 |
| 2022-06-21 | 68.14 | $68.44 | 243240 |
| 2022-06-17 | 68.19 | $66.57 | 624600 |
| 2022-06-16 | 68.65 | $66.38 | 293249 |
| 2022-06-15 | 69.23 | $67.72 | 284044 |
| 2022-06-14 | 69.63 | $67.15 | 180400 |
| 2022-06-13 | 70.21 | $66.40 | 165600 |
| 2022-06-10 | 71.04 | $67.71 | 203700 |
| 2022-06-09 | 71.73 | $69.80 | 205900 |
| 2022-06-08 | 72.09 | $71.76 | 178038 |
| 2022-06-07 | 72.09 | $72.61 | 161305 |
| 2022-06-06 | 71.90 | $72.59 | 138100 |
| 2022-06-03 | 71.69 | $72.46 | 212300 |
| 2022-06-02 | 71.47 | $73.22 | 199100 |
| 2022-06-01 | 71.05 | $72.37 | 217005 |
| 2022-05-31 | 70.74 | $73.08 | 152600 |
| 2022-05-27 | 70.23 | $72.95 | 110413 |
| 2022-05-26 | 69.67 | $71.95 | 761142 |
| 2022-05-25 | 69.23 | $69.97 | 507822 |
| 2022-05-24 | 69.14 | $69.39 | 280722 |
| 2022-05-23 | 69.16 | $71.05 | 190502 |
| 2022-05-20 | 68.83 | $69.45 | 266000 |
| 2022-05-19 | 68.80 | $68.44 | 256546 |
| 2022-05-18 | 68.98 | $69.00 | 320238 |
| 2022-05-17 | 69.07 | $70.51 | 181500 |
| 2022-05-16 | 68.87 | $68.32 | 186903 |
| 2022-05-13 | 69.10 | $68.79 | 180035 |
| 2022-05-12 | 69.28 | $68.99 | 219200 |
| 2022-05-11 | 69.44 | $69.06 | 237200 |
| 2022-05-10 | 69.63 | $69.83 | 216900 |
| 2022-05-09 | 69.68 | $70.18 | 256300 |
| 2022-05-06 | 69.68 | $70.25 | 243045 |
| 2022-05-05 | 69.66 | $70.51 | 219500 |
| 2022-05-04 | 69.60 | $71.76 | 181900 |
| 2022-05-03 | 69.26 | $70.25 | 190400 |
| 2022-05-02 | 69.20 | $69.36 | 238900 |
| 2022-04-29 | 69.32 | $67.80 | 252700 |
| 2022-04-28 | 69.80 | $70.48 | 166300 |
| 2022-04-27 | 69.80 | $69.48 | 283524 |
| 2022-04-26 | 70.02 | $69.46 | 466321 |
| 2022-04-25 | 70.28 | $70.93 | 363025 |
| 2022-04-22 | 70.29 | $70.53 | 270213 |
| 2022-04-21 | 70.38 | $71.50 | 210315 |
| 2022-04-20 | 70.30 | $72.30 | 165000 |
| 2022-04-19 | 70.04 | $72.31 | 262000 |
| 2022-04-18 | 69.74 | $70.91 | 235212 |
| 2022-04-14 | 69.71 | $70.00 | 232210 |
| 2022-04-13 | 69.87 | $70.16 | 241900 |
| 2022-04-12 | 70.03 | $69.06 | 206300 |
| 2022-04-11 | 70.46 | $69.44 | 241408 |
| 2022-04-08 | 70.90 | $69.14 | 220836 |
| 2022-04-07 | 71.47 | $69.46 | 299800 |
| 2022-04-06 | 72.09 | $70.12 | 236712 |
| 2022-04-05 | 72.66 | $71.29 | 261404 |
| 2022-04-04 | 73.10 | $70.92 | 313544 |
| 2022-04-01 | 73.68 | $72.28 | 401112 |
| 2022-03-31 | 74.08 | $71.16 | 232900 |
| 2022-03-30 | 74.78 | $72.77 | 240100 |
| 2022-03-29 | 75.26 | $75.89 | 239126 |
| 2022-03-28 | 75.16 | $74.81 | 246000 |
| 2022-03-25 | 75.28 | $75.70 | 212207 |
| 2022-03-24 | 75.23 | $73.58 | 128148 |
| 2022-03-23 | 75.61 | $72.76 | 159333 |
| 2022-03-22 | 76.24 | $75.22 | 238311 |
| 2022-03-21 | 76.44 | $74.74 | 169500 |
| 2022-03-18 | 76.78 | $76.97 | 661004 |
| 2022-03-17 | 76.70 | $77.68 | 151908 |
| 2022-03-16 | 76.46 | $78.69 | 216400 |
| 2022-03-15 | 75.96 | $77.05 | 176016 |
| 2022-03-14 | 75.73 | $77.48 | 218622 |
| 2022-03-11 | 75.37 | $76.60 | 153000 |
| 2022-03-10 | 75.14 | $75.04 | 129900 |
| 2022-03-09 | 75.21 | $75.29 | 156514 |
| 2022-03-08 | 75.24 | $73.79 | 283022 |
| 2022-03-07 | 75.58 | $73.39 | 267200 |
| 2022-03-04 | 76.07 | $75.60 | 145204 |
| 2022-03-03 | 76.18 | $77.16 | 127900 |
| 2022-03-02 | 75.97 | $76.70 | 166300 |
| 2022-03-01 | 75.82 | $73.27 | 293143 |
| 2022-02-28 | 76.37 | $77.15 | 204700 |
| 2022-02-25 | 76.20 | $76.78 | 173937 |
| 2022-02-24 | 76.08 | $73.94 | 188422 |
| 2022-02-23 | 76.53 | $74.97 | 156913 |
| 2022-02-22 | 76.84 | $75.88 | 116931 |
| 2022-02-18 | 77.00 | $76.05 | 120200 |
| 2022-02-17 | 77.15 | $75.48 | 118441 |
| 2022-02-16 | 77.45 | $77.06 | 115849 |
| 2022-02-15 | 77.45 | $77.22 | 127200 |
| 2022-02-14 | 77.42 | $76.14 | 138810 |
| 2022-02-11 | 77.61 | $76.58 | 110431 |
| 2022-02-10 | 77.73 | $76.92 | 163500 |
| 2022-02-09 | 77.79 | $77.64 | 225107 |
| 2022-02-08 | 77.70 | $78.80 | 124221 |
| 2022-02-07 | 77.35 | $77.31 | 172000 |
| 2022-02-04 | 77.25 | $77.16 | 184926 |
| 2022-02-03 | 77.16 | $76.62 | 136300 |
| 2022-02-02 | 77.16 | $77.03 | 220722 |
| 2022-02-01 | 77.07 | $76.79 | 280727 |
| 2022-01-31 | 77.02 | $75.92 | 262907 |
| 2022-01-28 | 77.13 | $75.60 | 249912 |
| 2022-01-27 | 77.32 | $74.63 | 256239 |
| 2022-01-26 | 77.74 | $77.97 | 445700 |
| 2022-01-25 | 77.51 | $76.97 | 664900 |
| 2022-01-24 | 77.45 | $76.54 | 335112 |
| 2022-01-21 | 77.46 | $75.18 | 339523 |
| 2022-01-20 | 77.74 | $76.50 | 306400 |
| 2022-01-19 | 77.79 | $77.25 | 263526 |
| 2022-01-18 | 77.67 | $79.20 | 197132 |
| 2022-01-14 | 77.11 | $78.80 | 123315 |
| 2022-01-13 | 76.54 | $78.67 | 110900 |
| 2022-01-12 | 75.89 | $77.87 | 165905 |
| 2022-01-11 | 75.29 | $76.81 | 200337 |
| 2022-01-10 | 74.82 | $77.30 | 197004 |
| 2022-01-07 | 74.16 | $76.86 | 147335 |
| 2022-01-06 | 73.48 | $76.77 | 128120 |
| 2022-01-05 | 72.70 | $73.57 | 140300 |
| 2022-01-04 | 72.48 | $73.65 | 179000 |
| 2022-01-03 | 72.20 | $73.35 | 105100 |
| 2021-12-31 | 71.93 | $72.15 | 67715 |
| 2021-12-30 | 71.87 | $72.40 | 71600 |
| 2021-12-29 | 71.76 | $72.88 | 60215 |
| 2021-12-28 | 71.52 | $72.52 | 75305 |
| 2021-12-27 | 71.32 | $72.73 | 72016 |
| 2021-12-23 | 71.04 | $71.75 | 68000 |
| 2021-12-22 | 70.93 | $71.06 | 103608 |
| 2021-12-21 | 70.95 | $70.75 | 238648 |
| 2021-12-20 | 71.04 | $70.48 | 261302 |
| 2021-12-17 | 71.20 | $71.17 | 772200 |
| 2021-12-16 | 71.25 | $72.77 | 292112 |
| 2021-12-15 | 70.97 | $71.72 | 342509 |
| 2021-12-14 | 70.86 | $70.25 | 239805 |
| 2021-12-13 | 71.06 | $69.83 | 158038 |
| 2021-12-10 | 71.37 | $71.07 | 80900 |
| 2021-12-09 | 71.48 | $70.86 | 81345 |
| 2021-12-08 | 71.65 | $71.81 | 81700 |
| 2021-12-07 | 71.65 | $71.83 | 147302 |
| 2021-12-06 | 71.64 | $73.55 | 228031 |
| 2021-12-03 | 71.28 | $70.50 | 136226 |
| 2021-12-02 | 71.50 | $71.00 | 189700 |
| 2021-12-01 | 71.66 | $69.76 | 226100 |
| 2021-11-30 | 72.10 | $69.43 | 308546 |
| 2021-11-29 | 72.68 | $69.87 | 128649 |
| 2021-11-26 | 73.27 | $70.52 | 126704 |
| 2021-11-24 | 73.81 | $74.44 | 92734 |
| 2021-11-23 | 73.61 | $75.03 | 213727 |
| 2021-11-22 | 73.25 | $73.70 | 130700 |
| 2021-11-19 | 73.10 | $71.32 | 83822 |
| 2021-11-18 | 73.44 | $72.47 | 115400 |
| 2021-11-17 | 73.58 | $73.29 | 113800 |
| 2021-11-16 | 73.57 | $73.89 | 133021 |
| 2021-11-15 | 73.43 | $73.68 | 109944 |
| 2021-11-12 | 73.31 | $73.50 | 112000 |
| 2021-11-11 | 73.20 | $73.24 | 77200 |
| 2021-11-10 | 73.13 | $72.29 | 88200 |
| 2021-11-09 | 73.24 | $72.89 | 60109 |
| 2021-11-08 | 73.24 | $73.94 | 90404 |
| 2021-11-05 | 73.01 | $73.64 | 170700 |
| 2021-11-04 | 72.80 | $71.15 | 229700 |
| 2021-11-03 | 73.09 | $72.90 | 149200 |
| 2021-11-02 | 73.05 | $72.97 | 108600 |
| 2021-11-01 | 72.98 | $74.30 | 190500 |
| 2021-10-29 | 72.62 | $72.29 | 177500 |
| 2021-10-28 | 72.61 | $71.32 | 212531 |
| 2021-10-27 | 72.81 | $68.21 | 202335 |
| 2021-10-26 | 73.69 | $69.58 | 477130 |
| 2021-10-25 | 74.42 | $75.43 | 73800 |
| 2021-10-22 | 74.02 | $74.40 | 70900 |
| 2021-10-21 | 73.76 | $74.53 | 116200 |
| 2021-10-20 | 73.43 | $74.34 | 80638 |
| 2021-10-19 | 73.08 | $72.49 | 71409 |
| 2021-10-18 | 73.06 | $72.33 | 61500 |
| 2021-10-15 | 73.05 | $72.57 | 151100 |
| 2021-10-14 | 72.99 | $73.61 | 73500 |
| 2021-10-13 | 72.68 | $72.56 | 67603 |
| 2021-10-12 | 72.54 | $72.53 | 58700 |
| 2021-10-11 | 72.38 | $72.55 | 50622 |
| 2021-10-08 | 72.18 | $73.74 | 64100 |
| 2021-10-07 | 71.69 | $73.85 | 87200 |
| 2021-10-06 | 71.09 | $72.99 | 127813 |
| 2021-10-05 | 70.57 | $72.89 | 114903 |
| 2021-10-04 | 69.97 | $72.30 | 78100 |
| 2021-10-01 | 69.41 | $72.23 | 159400 |
| 2021-09-30 | 68.77 | $71.04 | 96800 |
| 2021-09-29 | 68.27 | $71.78 | 99600 |
| 2021-09-28 | 67.53 | $71.42 | 112134 |
| 2021-09-27 | 66.76 | $72.04 | 157900 |
| 2021-09-24 | 65.74 | $68.77 | 168700 |
| 2021-09-23 | 65.25 | $67.45 | 109719 |
| 2021-09-22 | 64.97 | $65.27 | 68107 |
| 2021-09-21 | 65.11 | $64.11 | 80102 |
| 2021-09-20 | 65.52 | $64.31 | 129800 |
| 2021-09-17 | 65.98 | $65.42 | 537200 |
| 2021-09-16 | 66.28 | $65.42 | 97827 |
| 2021-09-15 | 66.64 | $65.80 | 130900 |
| 2021-09-14 | 66.98 | $65.33 | 118127 |
| 2021-09-13 | 67.49 | $66.97 | 114021 |
| 2021-09-10 | 67.74 | $65.68 | 91500 |
| 2021-09-09 | 68.31 | $67.24 | 96919 |
| 2021-09-08 | 68.64 | $67.04 | 92808 |
| 2021-09-07 | 69.08 | $68.04 | 80200 |
| 2021-09-03 | 69.38 | $68.00 | 105724 |
| 2021-09-02 | 69.74 | $68.53 | 113841 |
| 2021-09-01 | 70.05 | $69.25 | 152900 |
| 2021-08-31 | 70.27 | $70.43 | 136800 |
| 2021-08-30 | 70.27 | $69.85 | 84600 |
| 2021-08-27 | 70.39 | $71.80 | 144620 |
| 2021-08-26 | 70.12 | $69.45 | 141419 |
| 2021-08-25 | 70.31 | $70.93 | 92018 |
| 2021-08-24 | 70.22 | $70.40 | 96300 |
| 2021-08-23 | 70.22 | $71.11 | 95300 |
| 2021-08-20 | 70.08 | $70.04 | 147200 |
| 2021-08-19 | 70.15 | $68.93 | 144000 |
| 2021-08-18 | 70.46 | $69.75 | 95026 |
| 2021-08-17 | 70.66 | $70.30 | 119800 |
| 2021-08-16 | 70.77 | $70.99 | 75334 |
| 2021-08-13 | 70.75 | $71.34 | 73700 |
| 2021-08-12 | 70.66 | $72.25 | 93900 |
| 2021-08-11 | 70.37 | $73.36 | 70300 |
| 2021-08-10 | 69.80 | $72.07 | 84400 |
| 2021-08-09 | 69.41 | $71.54 | 92300 |
| 2021-08-06 | 69.08 | $72.10 | 97900 |
| 2021-08-05 | 68.58 | $70.11 | 106100 |
| 2021-08-04 | 68.44 | $69.60 | 88412 |
| 2021-08-03 | 68.38 | $70.46 | 160800 |
| 2021-08-02 | 68.15 | $69.34 | 182900 |
| 2021-07-30 | 68.12 | $69.70 | 160007 |
| 2021-07-29 | 68.03 | $69.99 | 91910 |
| 2021-07-28 | 67.87 | $69.31 | 98900 |
| 2021-07-27 | 67.85 | $67.46 | 117600 |
| 2021-07-26 | 68.23 | $67.70 | 90017 |
| 2021-07-23 | 68.63 | $67.40 | 75500 |
| 2021-07-22 | 69.17 | $67.35 | 105236 |
| 2021-07-21 | 69.83 | $69.50 | 250500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
59.69
2025-01-02
Close Price
$60.67
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.66
Average
57.11
Maximum
79.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-01-02 | 59.69 | $60.67 | — |
| 2024-12-31 | 59.82 | $60.67 | 1.6M |
| 2024-12-30 | 60.01 | $60.39 | 366500 |
| 2024-12-27 | 60.35 | $60.55 | 175900 |
| 2024-12-26 | 60.75 | $61.55 | 75800 |
| 2024-12-24 | 60.95 | $60.98 | 57325 |
| 2024-12-23 | 61.39 | $60.47 | 172543 |
| 2024-12-20 | 62.12 | $60.28 | 1.1M |
| 2024-12-19 | 63.09 | $59.34 | 247423 |
| 2024-12-18 | 64.58 | $60.25 | 371626 |
| 2024-12-17 | 66.12 | $64.05 | 386900 |
| 2024-12-16 | 66.78 | $65.30 | 548100 |
| 2024-12-13 | 67.18 | $65.72 | 792338 |
| 2024-12-12 | 67.51 | $66.37 | 380939 |
| 2024-12-11 | 67.70 | $67.74 | 269518 |
| 2024-12-10 | 67.48 | $66.55 | 168011 |
| 2024-12-09 | 67.56 | $66.04 | 197100 |
| 2024-12-06 | 67.79 | $67.19 | 108400 |
| 2024-12-05 | 67.69 | $66.85 | 139155 |
| 2024-12-04 | 67.65 | $66.93 | 239103 |
| 2024-12-03 | 67.54 | $66.63 | 187100 |
| 2024-12-02 | 67.47 | $66.85 | 304000 |
| 2024-11-29 | 67.29 | $66.92 | 154100 |
| 2024-11-27 | 67.01 | $67.26 | 436600 |
| 2024-11-26 | 66.54 | $67.22 | 260800 |
| 2024-11-25 | 65.94 | $67.31 | 226800 |
| 2024-11-22 | 65.15 | $65.49 | 250435 |
| 2024-11-21 | 64.74 | $64.67 | 237549 |
| 2024-11-20 | 64.48 | $63.06 | 182400 |
| 2024-11-19 | 64.65 | $63.29 | 129500 |
| 2024-11-18 | 64.75 | $63.22 | 142800 |
| 2024-11-15 | 64.86 | $63.57 | 233500 |
| 2024-11-14 | 64.86 | $63.83 | 335500 |
| 2024-11-13 | 64.75 | $64.31 | 272300 |
| 2024-11-12 | 64.42 | $64.85 | 206800 |
| 2024-11-11 | 63.82 | $66.61 | 188920 |
| 2024-11-08 | 62.49 | $65.17 | 202800 |
| 2024-11-07 | 61.31 | $64.26 | 206307 |
| 2024-11-06 | 60.14 | $66.33 | 1.4M |
| 2024-11-05 | 58.05 | $57.75 | 290529 |
| 2024-11-04 | 58.22 | $57.02 | 198022 |
| 2024-11-01 | 58.66 | $57.88 | 113500 |
| 2024-10-31 | 58.92 | $58.36 | 186800 |
| 2024-10-30 | 59.08 | $59.90 | 183100 |
| 2024-10-29 | 58.78 | $58.53 | 87139 |
| 2024-10-28 | 58.85 | $59.03 | 76901 |
| 2024-10-25 | 58.77 | $57.26 | 93800 |
| 2024-10-24 | 59.23 | $58.93 | 111742 |
| 2024-10-23 | 59.25 | $57.91 | 151400 |
| 2024-10-22 | 59.59 | $58.46 | 159233 |
| 2024-10-21 | 59.83 | $57.53 | 114300 |
| 2024-10-18 | 60.39 | $60.58 | 112437 |
| 2024-10-17 | 60.09 | $61.48 | 163544 |
| 2024-10-16 | 59.43 | $61.44 | 306627 |
| 2024-10-15 | 58.62 | $60.84 | 146000 |
| 2024-10-14 | 57.82 | $59.50 | 223500 |
| 2024-10-11 | 57.26 | $59.32 | 302900 |
| 2024-10-10 | 56.63 | $56.94 | 80006 |
| 2024-10-09 | 56.63 | $57.38 | 77100 |
| 2024-10-08 | 56.48 | $56.58 | 63142 |
| 2024-10-07 | 56.57 | $56.79 | 104733 |
| 2024-10-04 | 56.61 | $57.35 | 133307 |
| 2024-10-03 | 56.48 | $56.06 | 142002 |
| 2024-10-02 | 56.74 | $55.72 | 88200 |
| 2024-10-01 | 57.16 | $55.90 | 132707 |
| 2024-09-30 | 57.63 | $57.66 | 100105 |
| 2024-09-27 | 57.63 | $56.72 | 79605 |
| 2024-09-26 | 57.92 | $56.63 | 104724 |
| 2024-09-25 | 58.31 | $56.28 | 160914 |
| 2024-09-24 | 58.87 | $57.70 | 145300 |
| 2024-09-23 | 59.10 | $58.80 | 131803 |
| 2024-09-20 | 59.01 | $58.83 | 1.0M |
| 2024-09-19 | 58.88 | $61.00 | 151226 |
| 2024-09-18 | 58.01 | $59.48 | 161332 |
| 2024-09-17 | 57.42 | $59.20 | 130100 |
| 2024-09-16 | 56.78 | $58.72 | 134240 |
| 2024-09-13 | 56.14 | $57.07 | 186000 |
| 2024-09-12 | 55.89 | $54.93 | 64519 |
| 2024-09-11 | 56.26 | $54.81 | 116507 |
| 2024-09-10 | 56.74 | $55.33 | 121300 |
| 2024-09-09 | 57.15 | $56.02 | 157240 |
| 2024-09-06 | 57.43 | $55.86 | 130200 |
| 2024-09-05 | 57.80 | $57.16 | 100500 |
| 2024-09-04 | 57.82 | $57.40 | 85912 |
| 2024-09-03 | 57.75 | $57.40 | 172708 |
| 2024-08-30 | 57.64 | $58.22 | 151700 |
| 2024-08-29 | 57.23 | $58.25 | 100100 |
| 2024-08-28 | 56.71 | $57.57 | 153822 |
| 2024-08-27 | 56.26 | $57.20 | 324825 |
| 2024-08-26 | 55.82 | $57.53 | 136200 |
| 2024-08-23 | 55.17 | $57.82 | 157700 |
| 2024-08-22 | 54.27 | $54.64 | 59400 |
| 2024-08-21 | 54.18 | $54.69 | 101600 |
| 2024-08-20 | 54.05 | $55.00 | 253800 |
| 2024-08-19 | 53.79 | $55.44 | 109000 |
| 2024-08-16 | 53.32 | $54.99 | 112900 |
| 2024-08-15 | 52.90 | $53.99 | 265800 |
| 2024-08-14 | 52.70 | $52.31 | 242500 |
| 2024-08-13 | 52.99 | $52.44 | 107248 |
| 2024-08-12 | 53.31 | $51.65 | 103803 |
| 2024-08-09 | 53.94 | $52.15 | 155500 |
| 2024-08-08 | 54.55 | $52.47 | 149718 |
| 2024-08-07 | 55.18 | $51.69 | 125400 |
| 2024-08-06 | 56.16 | $51.86 | 145400 |
| 2024-08-05 | 57.29 | $51.42 | 287600 |
| 2024-08-02 | 58.76 | $53.50 | 270246 |
| 2024-08-01 | 59.84 | $55.72 | 458547 |
| 2024-07-31 | 60.40 | $59.06 | 214300 |
| 2024-07-30 | 59.96 | $59.25 | 143038 |
| 2024-07-29 | 59.30 | $58.85 | 279514 |
| 2024-07-26 | 58.55 | $59.59 | 283841 |
| 2024-07-25 | 57.33 | $58.17 | 306200 |
| 2024-07-24 | 56.24 | $55.13 | 229900 |
| 2024-07-23 | 55.81 | $56.43 | 350500 |
| 2024-07-22 | 54.81 | $54.94 | 222312 |
| 2024-07-19 | 54.02 | $54.09 | 189213 |
| 2024-07-18 | 53.27 | $53.73 | 430702 |
| 2024-07-17 | 52.41 | $55.59 | 487834 |
| 2024-07-16 | 50.73 | $54.36 | 276606 |
| 2024-07-15 | 49.04 | $51.92 | 292500 |
| 2024-07-12 | 47.72 | $49.82 | 221132 |
| 2024-07-11 | 46.76 | $49.32 | 217430 |
| 2024-07-10 | 45.73 | $46.76 | 123500 |
| 2024-07-09 | 45.27 | $45.64 | 139622 |
| 2024-07-08 | 45.05 | $44.96 | 140942 |
| 2024-07-05 | 45.00 | $44.70 | 90900 |
| 2024-07-03 | 45.01 | $45.30 | 66943 |
| 2024-07-02 | 44.83 | $46.04 | 86900 |
| 2024-07-01 | 44.36 | $45.22 | 129342 |
| 2024-06-28 | 44.06 | $45.52 | 598121 |
| 2024-06-27 | 43.58 | $44.38 | 97600 |
| 2024-06-26 | 43.37 | $43.86 | 131232 |
| 2024-06-25 | 43.28 | $43.72 | 124200 |
| 2024-06-24 | 43.21 | $44.26 | 124300 |
| 2024-06-21 | 42.97 | $43.14 | 519700 |
| 2024-06-20 | 43.03 | $43.23 | 170407 |
| 2024-06-18 | 43.08 | $43.11 | 355423 |
| 2024-06-17 | 43.19 | $43.07 | 547244 |
| 2024-06-14 | 43.34 | $42.07 | 217539 |
| 2024-06-13 | 43.84 | $42.77 | 442600 |
| 2024-06-12 | 44.23 | $43.58 | 332021 |
| 2024-06-11 | 44.44 | $42.47 | 448100 |
| 2024-06-10 | 45.05 | $43.43 | 430702 |
| 2024-06-07 | 45.48 | $43.77 | 304948 |
| 2024-06-06 | 45.89 | $44.21 | 241700 |
| 2024-06-05 | 46.23 | $44.56 | 418700 |
| 2024-06-04 | 46.51 | $44.60 | 226415 |
| 2024-06-03 | 46.82 | $45.19 | 249800 |
| 2024-05-31 | 46.98 | $46.04 | 308200 |
| 2024-05-30 | 46.89 | $45.98 | 304644 |
| 2024-05-29 | 46.76 | $44.90 | 486334 |
| 2024-05-28 | 46.92 | $46.57 | 433208 |
| 2024-05-24 | 46.55 | $46.26 | 482600 |
| 2024-05-23 | 46.17 | $45.26 | 478700 |
| 2024-05-22 | 45.98 | $46.67 | 532512 |
| 2024-05-21 | 45.29 | $46.82 | 939900 |
| 2024-05-20 | 44.36 | $47.30 | 1.9M |
| 2024-05-17 | 43.06 | $43.94 | 227300 |
| 2024-05-16 | 42.52 | $43.18 | 207325 |
| 2024-05-15 | 42.09 | $43.11 | 207000 |
| 2024-05-14 | 41.58 | $41.77 | 141500 |
| 2024-05-13 | 41.38 | $41.48 | 209931 |
| 2024-05-10 | 41.22 | $42.71 | 207400 |
| 2024-05-09 | 40.63 | $42.48 | 371100 |
| 2024-05-08 | 39.99 | $42.26 | 245000 |
| 2024-05-07 | 39.28 | $40.73 | 207000 |
| 2024-05-06 | 38.92 | $40.90 | 226800 |
| 2024-05-03 | 38.43 | $40.31 | 280700 |
| 2024-05-02 | 38.04 | $38.83 | 294031 |
| 2024-05-01 | 38.06 | $37.64 | 334536 |
| 2024-04-30 | 38.47 | $37.24 | 177600 |
| 2024-04-29 | 39.13 | $38.29 | 198233 |
| 2024-04-26 | 39.62 | $39.34 | 153835 |
| 2024-04-25 | 39.90 | $39.26 | 244400 |
| 2024-04-24 | 40.28 | $40.82 | 301000 |
| 2024-04-23 | 40.26 | $40.55 | 421000 |
| 2024-04-22 | 40.34 | $41.87 | 439005 |
| 2024-04-19 | 40.04 | $41.60 | 219600 |
| 2024-04-18 | 39.78 | $40.12 | 224800 |
| 2024-04-17 | 39.94 | $39.55 | 157634 |
| 2024-04-16 | 40.35 | $39.18 | 127200 |
| 2024-04-15 | 40.98 | $40.33 | 178335 |
| 2024-04-12 | 41.40 | $40.55 | 111517 |
| 2024-04-11 | 41.86 | $40.76 | 112707 |
| 2024-04-10 | 42.37 | $40.73 | 238900 |
| 2024-04-09 | 43.00 | $43.26 | 106201 |
| 2024-04-08 | 42.98 | $42.52 | 108049 |
| 2024-04-05 | 43.20 | $42.36 | 131611 |
| 2024-04-04 | 43.53 | $42.72 | 190100 |
| 2024-04-03 | 43.81 | $42.80 | 194300 |
| 2024-04-02 | 44.14 | $42.95 | 219700 |
| 2024-04-01 | 44.49 | $43.97 | 240500 |
| 2024-03-28 | 44.59 | $45.65 | 210600 |
| 2024-03-27 | 44.18 | $45.78 | 254544 |
| 2024-03-26 | 43.64 | $43.67 | 121639 |
| 2024-03-25 | 43.66 | $43.86 | 113900 |
| 2024-03-22 | 43.62 | $43.78 | 162323 |
| 2024-03-21 | 43.61 | $45.56 | 217300 |
| 2024-03-20 | 43.04 | $44.58 | 166000 |
| 2024-03-19 | 42.66 | $42.44 | 157200 |
| 2024-03-18 | 42.90 | $42.08 | 286949 |
| 2024-03-15 | 43.31 | $42.24 | 441406 |
| 2024-03-14 | 43.78 | $42.55 | 381900 |
| 2024-03-13 | 44.25 | $44.34 | 515031 |
| 2024-03-12 | 44.27 | $44.62 | 146100 |
| 2024-03-11 | 44.22 | $45.27 | 216400 |
| 2024-03-08 | 43.96 | $45.45 | 161131 |
| 2024-03-07 | 43.59 | $44.98 | 173305 |
| 2024-03-06 | 43.30 | $45.22 | 263200 |
| 2024-03-05 | 42.90 | $45.22 | 239600 |
| 2024-03-04 | 42.43 | $42.83 | 234203 |
| 2024-03-01 | 42.63 | $43.34 | 157300 |
| 2024-02-29 | 42.74 | $43.73 | 223300 |
| 2024-02-28 | 42.78 | $42.89 | 135624 |
| 2024-02-27 | 43.12 | $43.60 | 122300 |
| 2024-02-26 | 43.34 | $43.62 | 106344 |
| 2024-02-23 | 43.62 | $44.24 | 130615 |
| 2024-02-22 | 43.80 | $44.13 | 179743 |
| 2024-02-21 | 44.08 | $44.69 | 129200 |
| 2024-02-20 | 44.27 | $44.88 | 127109 |
| 2024-02-16 | 44.46 | $45.78 | 163700 |
| 2024-02-15 | 44.44 | $47.16 | 219500 |
| 2024-02-14 | 44.01 | $45.16 | 161000 |
| 2024-02-13 | 44.14 | $44.60 | 423000 |
| 2024-02-12 | 44.51 | $46.35 | 203700 |
| 2024-02-09 | 44.45 | $45.32 | 200833 |
| 2024-02-08 | 44.73 | $44.59 | 300200 |
| 2024-02-07 | 45.33 | $44.16 | 338100 |
| 2024-02-06 | 46.23 | $44.82 | 340117 |
| 2024-02-05 | 47.15 | $44.88 | 261300 |
| 2024-02-02 | 48.26 | $45.55 | 323000 |
| 2024-02-01 | 49.43 | $46.08 | 394934 |
| 2024-01-31 | 50.68 | $48.35 | 440744 |
| 2024-01-30 | 51.48 | $51.38 | 106800 |
| 2024-01-29 | 51.50 | $52.32 | 163823 |
| 2024-01-26 | 51.21 | $51.37 | 133224 |
| 2024-01-25 | 51.15 | $50.52 | 393533 |
| 2024-01-24 | 51.34 | $50.99 | 237715 |
| 2024-01-23 | 51.40 | $50.98 | 948214 |
| 2024-01-22 | 51.47 | $53.02 | 269031 |
| 2024-01-19 | 50.90 | $50.94 | 153249 |
| 2024-01-18 | 50.85 | $49.62 | 209100 |
| 2024-01-17 | 51.18 | $49.11 | 151900 |
| 2024-01-16 | 51.74 | $49.60 | 310200 |
| 2024-01-12 | 52.23 | $50.81 | 232700 |
| 2024-01-11 | 52.43 | $51.38 | 226612 |
| 2024-01-10 | 52.45 | $51.16 | 136900 |
| 2024-01-09 | 52.52 | $50.96 | 145300 |
| 2024-01-08 | 52.63 | $51.45 | 139000 |
| 2024-01-05 | 52.57 | $50.31 | 170729 |
| 2024-01-04 | 52.81 | $49.83 | 177647 |
| 2024-01-03 | 53.22 | $49.93 | 240500 |
| 2024-01-02 | 53.62 | $51.28 | 246900 |
| 2023-12-29 | 53.63 | $50.88 | 197100 |
| 2023-12-28 | 53.70 | $52.34 | 170220 |
| 2023-12-27 | 53.26 | $52.90 | 219128 |
| 2023-12-26 | 52.48 | $52.54 | 187903 |
| 2023-12-22 | 51.58 | $51.76 | 243200 |
| 2023-12-21 | 50.66 | $50.51 | 227100 |
| 2023-12-20 | 49.87 | $49.36 | 286531 |
| 2023-12-19 | 49.22 | $49.81 | 339700 |
| 2023-12-18 | 48.23 | $48.95 | 339634 |
| 2023-12-15 | 47.24 | $48.90 | 749924 |
| 2023-12-14 | 45.99 | $48.90 | 500007 |
| 2023-12-13 | 44.43 | $46.98 | 504541 |
| 2023-12-12 | 43.09 | $43.24 | 300900 |
| 2023-12-11 | 42.62 | $43.25 | 184630 |
| 2023-12-08 | 42.02 | $42.87 | 167600 |
| 2023-12-07 | 41.37 | $42.38 | 142500 |
| 2023-12-06 | 40.72 | $41.30 | 165400 |
| 2023-12-05 | 40.25 | $40.83 | 178719 |
| 2023-12-04 | 39.80 | $41.46 | 182700 |
| 2023-12-01 | 39.05 | $40.86 | 222700 |
| 2023-11-30 | 38.31 | $38.68 | 171135 |
| 2023-11-29 | 38.09 | $38.68 | 195500 |
| 2023-11-28 | 37.82 | $37.36 | 129900 |
| 2023-11-27 | 37.91 | $36.57 | 183700 |
| 2023-11-24 | 38.26 | $37.48 | 49800 |
| 2023-11-22 | 38.39 | $37.75 | 102715 |
| 2023-11-21 | 38.46 | $37.78 | 103900 |
| 2023-11-20 | 38.52 | $38.98 | 115400 |
| 2023-11-17 | 38.22 | $39.02 | 199724 |
| 2023-11-16 | 37.82 | $38.33 | 173911 |
| 2023-11-15 | 37.56 | $39.28 | 208407 |
| 2023-11-14 | 36.93 | $39.17 | 408826 |
| 2023-11-13 | 36.21 | $35.99 | 143600 |
| 2023-11-10 | 36.34 | $35.97 | 198127 |
| 2023-11-09 | 36.51 | $36.23 | 201744 |
| 2023-11-08 | 36.64 | $37.11 | 252100 |
| 2023-11-07 | 36.52 | $37.30 | 264900 |
| 2023-11-06 | 36.33 | $37.46 | 236600 |
| 2023-11-03 | 36.05 | $38.37 | 376600 |
| 2023-11-02 | 35.44 | $36.67 | 468900 |
| 2023-11-01 | 35.25 | $34.80 | 227800 |
| 2023-10-31 | 35.63 | $35.35 | 277912 |
| 2023-10-30 | 35.93 | $35.93 | 230115 |
| 2023-10-27 | 36.13 | $36.19 | 244200 |
| 2023-10-26 | 36.31 | $37.05 | 256922 |
| 2023-10-25 | 36.27 | $36.09 | 391248 |
| 2023-10-24 | 36.54 | $35.76 | 423000 |
| 2023-10-23 | 37.00 | $36.50 | 275200 |
| 2023-10-20 | 37.33 | $36.28 | 294400 |
| 2023-10-19 | 37.81 | $37.26 | 197925 |
| 2023-10-18 | 38.11 | $37.72 | 181700 |
| 2023-10-17 | 38.33 | $38.95 | 233600 |
| 2023-10-16 | 38.21 | $38.40 | 140840 |
| 2023-10-13 | 38.26 | $37.79 | 168500 |
| 2023-10-12 | 38.51 | $38.75 | 267033 |
| 2023-10-11 | 38.53 | $39.36 | 168047 |
| 2023-10-10 | 38.36 | $38.88 | 158735 |
| 2023-10-09 | 38.32 | $38.25 | 203600 |
| 2023-10-06 | 38.49 | $38.60 | 210733 |
| 2023-10-05 | 38.58 | $38.74 | 339800 |
| 2023-10-04 | 38.67 | $38.16 | 181440 |
| 2023-10-03 | 38.97 | $38.08 | 176500 |
| 2023-10-02 | 39.36 | $39.03 | 262100 |
| 2023-09-29 | 39.55 | $39.55 | 411406 |
| 2023-09-28 | 39.63 | $39.48 | 376635 |
| 2023-09-27 | 39.74 | $39.75 | 218400 |
| 2023-09-26 | 39.81 | $39.98 | 342539 |
| 2023-09-25 | 39.82 | $40.92 | 203800 |
| 2023-09-22 | 39.54 | $40.30 | 182400 |
| 2023-09-21 | 39.40 | $40.41 | 237500 |
| 2023-09-20 | 39.21 | $40.53 | 177800 |
| 2023-09-19 | 38.95 | $40.54 | 213800 |
| 2023-09-18 | 38.65 | $40.15 | 198702 |
| 2023-09-15 | 38.42 | $40.55 | 942410 |
| 2023-09-14 | 38.03 | $39.06 | 184239 |
| 2023-09-13 | 38.05 | $37.88 | 165244 |
| 2023-09-12 | 38.47 | $38.62 | 114800 |
| 2023-09-11 | 38.78 | $38.49 | 148200 |
| 2023-09-08 | 39.21 | $38.48 | 119900 |
| 2023-09-07 | 39.76 | $38.15 | 170905 |
| 2023-09-06 | 40.55 | $39.28 | 199100 |
| 2023-09-05 | 41.17 | $40.57 | 198200 |
| 2023-09-01 | 41.52 | $42.16 | 314442 |
| 2023-08-31 | 41.45 | $42.20 | 208600 |
| 2023-08-30 | 41.37 | $42.14 | 88755 |
| 2023-08-29 | 41.29 | $41.96 | 103209 |
| 2023-08-28 | 41.26 | $41.81 | 99500 |
| 2023-08-25 | 41.28 | $41.15 | 189200 |
| 2023-08-24 | 41.52 | $40.92 | 203917 |
| 2023-08-23 | 41.89 | $40.84 | 189541 |
| 2023-08-22 | 42.37 | $40.31 | 205500 |
| 2023-08-21 | 43.13 | $41.18 | 116600 |
| 2023-08-18 | 43.77 | $42.39 | 322347 |
| 2023-08-17 | 44.16 | $42.54 | 186200 |
| 2023-08-16 | 44.57 | $42.28 | 269306 |
| 2023-08-15 | 45.14 | $43.51 | 401528 |
| 2023-08-14 | 45.42 | $44.37 | 196200 |
| 2023-08-11 | 45.47 | $44.71 | 149037 |
| 2023-08-10 | 45.39 | $43.79 | 170400 |
| 2023-08-09 | 45.56 | $43.97 | 220800 |
| 2023-08-08 | 45.67 | $44.17 | 177711 |
| 2023-08-07 | 45.72 | $44.69 | 209232 |
| 2023-08-04 | 45.57 | $44.12 | 242720 |
| 2023-08-03 | 45.52 | $44.46 | 180827 |
| 2023-08-02 | 45.33 | $43.75 | 149800 |
| 2023-08-01 | 45.27 | $44.53 | 177100 |
| 2023-07-31 | 44.91 | $44.87 | 245823 |
| 2023-07-28 | 44.31 | $44.80 | 227200 |
| 2023-07-27 | 43.57 | $43.61 | 281131 |
| 2023-07-26 | 43.01 | $44.82 | 412700 |
| 2023-07-25 | 41.90 | $42.54 | 779300 |
| 2023-07-24 | 41.24 | $42.98 | 314447 |
| 2023-07-21 | 40.26 | $40.91 | 229800 |
| 2023-07-20 | 39.71 | $41.05 | 232000 |
| 2023-07-19 | 38.97 | $42.35 | 284905 |
| 2023-07-18 | 37.63 | $40.04 | 263341 |
| 2023-07-17 | 36.73 | $37.50 | 174029 |
| 2023-07-14 | 36.44 | $36.72 | 235423 |
| 2023-07-13 | 36.32 | $37.65 | 222000 |
| 2023-07-12 | 35.88 | $36.93 | 264716 |
| 2023-07-11 | 35.58 | $35.91 | 200229 |
| 2023-07-10 | 35.54 | $35.37 | 190400 |
| 2023-07-07 | 35.67 | $35.60 | 219100 |
| 2023-07-06 | 35.76 | $34.94 | 148900 |
| 2023-07-05 | 36.08 | $35.73 | 277620 |
| 2023-07-03 | 36.23 | $35.99 | 161304 |
| 2023-06-30 | 36.33 | $34.53 | 285479 |
| 2023-06-29 | 36.91 | $35.99 | 244100 |
| 2023-06-28 | 37.15 | $35.89 | 231600 |
| 2023-06-27 | 37.47 | $36.50 | 187500 |
| 2023-06-26 | 37.66 | $36.14 | 247300 |
| 2023-06-23 | 38.00 | $35.25 | 336400 |
| 2023-06-22 | 38.69 | $35.63 | 239500 |
| 2023-06-21 | 39.38 | $36.59 | 214400 |
| 2023-06-20 | 39.91 | $37.69 | 329322 |
| 2023-06-16 | 40.17 | $38.80 | 725742 |
| 2023-06-15 | 40.11 | $39.39 | 235300 |
| 2023-06-14 | 39.81 | $38.46 | 313900 |
| 2023-06-13 | 39.72 | $39.21 | 282500 |
| 2023-06-12 | 39.34 | $37.83 | 271300 |
| 2023-06-09 | 39.28 | $38.59 | 137421 |
| 2023-06-08 | 38.93 | $39.73 | 273500 |
| 2023-06-07 | 38.12 | $40.46 | 260700 |
| 2023-06-06 | 36.88 | $39.17 | 348935 |
| 2023-06-05 | 35.76 | $36.23 | 228320 |
| 2023-06-02 | 35.32 | $37.04 | 349540 |
| 2023-06-01 | 34.51 | $34.57 | 242200 |
| 2023-05-31 | 34.31 | $33.37 | 210900 |
| 2023-05-30 | 34.44 | $34.37 | 128600 |
| 2023-05-26 | 34.28 | $34.79 | 160403 |
| 2023-05-25 | 33.96 | $34.61 | 239636 |
| 2023-05-24 | 33.64 | $35.69 | 218500 |
| 2023-05-23 | 32.91 | $35.89 | 380500 |
| 2023-05-22 | 31.97 | $35.18 | 337641 |
| 2023-05-19 | 31.08 | $33.09 | 358443 |
| 2023-05-18 | 30.69 | $34.31 | 748346 |
| 2023-05-17 | 29.86 | $34.42 | 715520 |
| 2023-05-16 | 28.86 | $31.02 | 265906 |
| 2023-05-15 | 28.77 | $31.23 | 330738 |
| 2023-05-12 | 28.66 | $29.66 | 208236 |
| 2023-05-11 | 29.09 | $29.85 | 285903 |
| 2023-05-10 | 29.61 | $30.74 | 251800 |
| 2023-05-09 | 30.03 | $30.68 | 293100 |
| 2023-05-08 | 30.64 | $30.57 | 449700 |
| 2023-05-05 | 31.48 | $31.49 | 643221 |
| 2023-05-04 | 32.27 | $30.28 | 414500 |
| 2023-05-03 | 33.69 | $31.86 | 394300 |
| 2023-05-02 | 34.99 | $33.03 | 338500 |
| 2023-05-01 | 36.24 | $35.72 | 274100 |
| 2023-04-28 | 36.98 | $36.38 | 435900 |
| 2023-04-27 | 37.71 | $36.43 | 353161 |
| 2023-04-26 | 38.63 | $36.65 | 564110 |
| 2023-04-25 | 39.73 | $37.69 | 455400 |
| 2023-04-24 | 40.78 | $41.00 | 559000 |
| 2023-04-21 | 41.04 | $40.91 | 349032 |
| 2023-04-20 | 41.43 | $41.54 | 216700 |
| 2023-04-19 | 41.74 | $42.30 | 237300 |
| 2023-04-18 | 41.90 | $41.15 | 209200 |
| 2023-04-17 | 42.51 | $42.82 | 430747 |
| 2023-04-14 | 42.75 | $42.49 | 147003 |
| 2023-04-13 | 43.18 | $43.75 | 242000 |
| 2023-04-12 | 43.35 | $43.69 | 143216 |
| 2023-04-11 | 43.61 | $44.90 | 212124 |
| 2023-04-10 | 43.59 | $45.47 | 335000 |
| 2023-04-06 | 43.41 | $44.04 | 188500 |
| 2023-04-05 | 43.70 | $44.02 | 290338 |
| 2023-04-04 | 44.10 | $45.00 | 227616 |
| 2023-04-03 | 44.32 | $45.96 | 185547 |
| 2023-03-31 | 44.34 | $46.35 | 249807 |
| 2023-03-30 | 44.29 | $45.71 | 254837 |
| 2023-03-29 | 44.49 | $47.18 | 205648 |
| 2023-03-28 | 44.32 | $46.82 | 190420 |
| 2023-03-27 | 44.28 | $47.04 | 215500 |
| 2023-03-24 | 44.24 | $45.59 | 245500 |
| 2023-03-23 | 44.72 | $44.05 | 206100 |
| 2023-03-22 | 45.85 | $46.34 | 277800 |
| 2023-03-21 | 46.58 | $48.43 | 452300 |
| 2023-03-20 | 46.87 | $47.50 | 531600 |
| 2023-03-17 | 47.59 | $47.62 | 1.0M |
| 2023-03-16 | 48.50 | $50.07 | 665300 |
| 2023-03-15 | 48.89 | $48.05 | 650731 |
| 2023-03-14 | 50.07 | $47.10 | 402400 |
| 2023-03-13 | 51.88 | $48.04 | 1.0M |
| 2023-03-10 | 53.83 | $52.96 | 368423 |
| 2023-03-09 | 54.69 | $52.33 | 194100 |
| 2023-03-08 | 55.97 | $55.27 | 85027 |
| 2023-03-07 | 56.64 | $55.30 | 172700 |
| 2023-03-06 | 57.47 | $56.41 | 185300 |
| 2023-03-03 | 58.16 | $57.81 | 96900 |
| 2023-03-02 | 58.58 | $56.99 | 137414 |
| 2023-03-01 | 59.36 | $57.36 | 283713 |
| 2023-02-28 | 60.21 | $58.86 | 171100 |
| 2023-02-27 | 60.79 | $60.00 | 148046 |
| 2023-02-24 | 61.13 | $60.51 | 131500 |
| 2023-02-23 | 61.39 | $60.64 | 72100 |
| 2023-02-22 | 61.67 | $60.25 | 156532 |
| 2023-02-21 | 62.13 | $60.21 | 127700 |
| 2023-02-17 | 62.70 | $61.06 | 151600 |
| 2023-02-16 | 63.12 | $61.51 | 121100 |
| 2023-02-15 | 63.47 | $62.42 | 90006 |
| 2023-02-14 | 63.60 | $61.55 | 110800 |
| 2023-02-13 | 64.02 | $62.94 | 61500 |
| 2023-02-10 | 64.07 | $62.51 | 102300 |
| 2023-02-09 | 64.25 | $63.12 | 103714 |
| 2023-02-08 | 64.25 | $64.00 | 77916 |
| 2023-02-07 | 63.94 | $64.71 | 161030 |
| 2023-02-06 | 63.33 | $63.97 | 173843 |
| 2023-02-03 | 62.79 | $64.81 | 254300 |
| 2023-02-02 | 61.84 | $65.22 | 221800 |
| 2023-02-01 | 60.56 | $62.06 | 255200 |
| 2023-01-31 | 59.98 | $61.30 | 249816 |
| 2023-01-30 | 59.52 | $59.15 | 166304 |
| 2023-01-27 | 59.65 | $59.29 | 152300 |
| 2023-01-26 | 59.75 | $59.30 | 145300 |
| 2023-01-25 | 59.89 | $58.91 | 164000 |
| 2023-01-24 | 60.17 | $59.28 | 339100 |
| 2023-01-23 | 60.40 | $61.33 | 118414 |
| 2023-01-20 | 60.03 | $60.75 | 215100 |
| 2023-01-19 | 59.77 | $59.21 | 120112 |
| 2023-01-18 | 59.94 | $59.37 | 97800 |
| 2023-01-17 | 60.10 | $61.66 | 66100 |
| 2023-01-13 | 59.57 | $61.62 | 82530 |
| 2023-01-12 | 58.94 | $61.55 | 117500 |
| 2023-01-11 | 58.21 | $60.14 | 152700 |
| 2023-01-10 | 57.79 | $58.77 | 151900 |
| 2023-01-09 | 57.73 | $58.29 | 106307 |
| 2023-01-06 | 57.82 | $58.80 | 106223 |
| 2023-01-05 | 57.81 | $57.13 | 173129 |
| 2023-01-04 | 58.34 | $57.56 | 192400 |
| 2023-01-03 | 58.87 | $58.26 | 210618 |
| 2022-12-30 | 59.32 | $60.08 | 122400 |
| 2022-12-29 | 59.32 | $60.45 | 125243 |
| 2022-12-28 | 59.21 | $59.76 | 92632 |
| 2022-12-27 | 59.32 | $60.50 | 50319 |
| 2022-12-23 | 59.25 | $60.76 | 47123 |
| 2022-12-22 | 59.10 | $59.99 | 79300 |
| 2022-12-21 | 59.20 | $60.37 | 80000 |
| 2022-12-20 | 59.22 | $58.97 | 82019 |
| 2022-12-19 | 59.72 | $58.62 | 108800 |
| 2022-12-16 | 60.46 | $58.36 | 402727 |
| 2022-12-15 | 61.48 | $58.74 | 140100 |
| 2022-12-14 | 62.61 | $61.26 | 91445 |
| 2022-12-13 | 63.21 | $63.12 | 130521 |
| 2022-12-12 | 63.36 | $62.85 | 88300 |
| 2022-12-09 | 63.63 | $62.88 | 75500 |
| 2022-12-08 | 63.97 | $63.27 | 66700 |
| 2022-12-07 | 64.25 | $63.00 | 96628 |
| 2022-12-06 | 64.69 | $62.63 | 89800 |
| 2022-12-05 | 65.34 | $63.07 | 106537 |
| 2022-12-02 | 65.99 | $65.85 | 76003 |
| 2022-12-01 | 65.89 | $65.86 | 61800 |
| 2022-11-30 | 65.76 | $65.94 | 123400 |
| 2022-11-29 | 65.56 | $64.96 | 65905 |
| 2022-11-28 | 65.63 | $65.01 | 69700 |
| 2022-11-25 | 65.69 | $66.14 | 30303 |
| 2022-11-23 | 65.39 | $65.41 | 60900 |
| 2022-11-22 | 65.25 | $65.58 | 72000 |
| 2022-11-21 | 65.02 | $64.93 | 84000 |
| 2022-11-18 | 64.94 | $64.54 | 133635 |
| 2022-11-17 | 64.96 | $63.78 | 116109 |
| 2022-11-16 | 65.22 | $64.64 | 109818 |
| 2022-11-15 | 65.26 | $66.08 | 120200 |
| 2022-11-14 | 64.84 | $66.37 | 142338 |
| 2022-11-11 | 64.24 | $66.31 | 185100 |
| 2022-11-10 | 63.52 | $66.55 | 209000 |
| 2022-11-09 | 62.57 | $62.55 | 92334 |
| 2022-11-08 | 62.70 | $63.25 | 91816 |
| 2022-11-07 | 62.63 | $63.55 | 76610 |
| 2022-11-04 | 62.48 | $62.87 | 67031 |
| 2022-11-03 | 62.52 | $61.49 | 87500 |
| 2022-11-02 | 63.02 | $62.26 | 117300 |
| 2022-11-01 | 63.39 | $63.84 | 110900 |
| 2022-10-31 | 63.36 | $63.09 | 176929 |
| 2022-10-28 | 63.57 | $63.41 | 117400 |
| 2022-10-27 | 63.74 | $62.29 | 152845 |
| 2022-10-26 | 64.30 | $62.21 | 297125 |
| 2022-10-25 | 65.02 | $63.22 | 328700 |
| 2022-10-24 | 65.59 | $65.00 | 231100 |
| 2022-10-21 | 65.71 | $64.73 | 148900 |
| 2022-10-20 | 65.94 | $63.88 | 160333 |
| 2022-10-19 | 66.49 | $67.28 | 116341 |
| 2022-10-18 | 66.08 | $68.11 | 101200 |
| 2022-10-17 | 65.31 | $67.93 | 126115 |
| 2022-10-14 | 64.43 | $66.11 | 111105 |
| 2022-10-13 | 63.94 | $66.23 | 137124 |
| 2022-10-12 | 63.32 | $63.87 | 96100 |
| 2022-10-11 | 63.33 | $63.84 | 121616 |
| 2022-10-10 | 63.37 | $63.96 | 95615 |
| 2022-10-07 | 63.40 | $64.08 | 138200 |
| 2022-10-06 | 63.41 | $65.06 | 159500 |
| 2022-10-05 | 63.15 | $64.79 | 159200 |
| 2022-10-04 | 62.93 | $65.10 | 274847 |
| 2022-10-03 | 62.60 | $62.65 | 245400 |
| 2022-09-30 | 62.99 | $61.39 | 418400 |
| 2022-09-29 | 63.91 | $62.00 | 265200 |
| 2022-09-28 | 64.86 | $64.01 | 279800 |
| 2022-09-27 | 65.40 | $63.74 | 162441 |
| 2022-09-26 | 66.16 | $64.50 | 213500 |
| 2022-09-23 | 66.87 | $65.54 | 180700 |
| 2022-09-22 | 67.41 | $66.76 | 303200 |
| 2022-09-21 | 67.69 | $69.34 | 200200 |
| 2022-09-20 | 67.22 | $69.43 | 149200 |
| 2022-09-19 | 66.64 | $69.39 | 171800 |
| 2022-09-16 | 65.95 | $68.36 | 1.0M |
| 2022-09-15 | 65.46 | $67.52 | 229100 |
| 2022-09-14 | 65.16 | $65.95 | 210600 |
| 2022-09-13 | 65.32 | $65.75 | 202427 |
| 2022-09-12 | 65.60 | $68.12 | 160700 |
| 2022-09-09 | 65.22 | $67.42 | 153508 |
| 2022-09-08 | 65.02 | $65.60 | 178100 |
| 2022-09-07 | 65.39 | $64.71 | 152000 |
| 2022-09-06 | 66.15 | $64.44 | 198300 |
| 2022-09-02 | 67.20 | $66.24 | 137436 |
| 2022-09-01 | 67.93 | $66.53 | 128100 |
| 2022-08-31 | 68.76 | $67.36 | 176600 |
| 2022-08-30 | 69.52 | $67.48 | 131031 |
| 2022-08-29 | 70.43 | $67.32 | 146300 |
| 2022-08-26 | 71.60 | $69.10 | 153712 |
| 2022-08-25 | 72.45 | $71.11 | 134024 |
| 2022-08-24 | 72.86 | $70.09 | 95300 |
| 2022-08-23 | 73.66 | $70.77 | 114000 |
| 2022-08-22 | 74.41 | $71.33 | 135900 |
| 2022-08-19 | 75.13 | $73.70 | 300800 |
| 2022-08-18 | 75.23 | $74.60 | 96537 |
| 2022-08-17 | 75.04 | $74.68 | 98921 |
| 2022-08-16 | 74.75 | $75.73 | 118900 |
| 2022-08-15 | 74.03 | $74.88 | 118500 |
| 2022-08-12 | 73.40 | $74.27 | 123700 |
| 2022-08-11 | 72.81 | $74.02 | 120000 |
| 2022-08-10 | 72.14 | $72.64 | 138400 |
| 2022-08-09 | 71.75 | $71.78 | 155736 |
| 2022-08-08 | 71.53 | $71.39 | 133300 |
| 2022-08-05 | 71.37 | $71.79 | 136147 |
| 2022-08-04 | 71.03 | $70.54 | 122200 |
| 2022-08-03 | 71.01 | $70.76 | 121200 |
| 2022-08-02 | 70.89 | $70.40 | 132902 |
| 2022-08-01 | 70.85 | $71.08 | 144200 |
| 2022-07-29 | 70.58 | $70.72 | 177649 |
| 2022-07-28 | 70.34 | $70.29 | 112709 |
| 2022-07-27 | 70.18 | $70.39 | 212400 |
| 2022-07-26 | 69.95 | $69.60 | 278900 |
| 2022-07-25 | 69.90 | $71.04 | 241200 |
| 2022-07-22 | 69.38 | $69.49 | 159100 |
| 2022-07-21 | 69.22 | $69.82 | 145312 |
| 2022-07-20 | 68.93 | $70.46 | 237825 |
| 2022-07-19 | 68.36 | $69.80 | 178704 |
| 2022-07-18 | 67.88 | $68.09 | 97414 |
| 2022-07-15 | 67.83 | $68.16 | 145537 |
| 2022-07-14 | 67.76 | $66.08 | 105400 |
| 2022-07-13 | 68.34 | $67.56 | 98300 |
| 2022-07-12 | 68.58 | $69.09 | 113000 |
| 2022-07-11 | 68.39 | $68.97 | 122400 |
| 2022-07-08 | 68.19 | $68.68 | 76000 |
| 2022-07-07 | 68.04 | $68.77 | 111400 |
| 2022-07-06 | 67.84 | $68.82 | 197405 |
| 2022-07-05 | 67.59 | $68.99 | 193400 |
| 2022-07-01 | 67.24 | $68.62 | 143800 |
| 2022-06-30 | 66.94 | $67.91 | 191700 |
| 2022-06-29 | 66.81 | $67.50 | 181347 |
| 2022-06-28 | 66.80 | $67.33 | 209100 |
| 2022-06-27 | 66.86 | $67.90 | 136833 |
| 2022-06-24 | 66.77 | $67.49 | 383500 |
| 2022-06-23 | 66.81 | $65.90 | 150111 |
| 2022-06-22 | 67.38 | $67.89 | 233600 |
| 2022-06-21 | 67.47 | $68.44 | 243240 |
| 2022-06-17 | 67.42 | $66.57 | 624600 |
| 2022-06-16 | 67.97 | $66.38 | 293249 |
| 2022-06-15 | 68.71 | $67.72 | 284044 |
| 2022-06-14 | 69.21 | $67.15 | 180400 |
| 2022-06-13 | 70.01 | $66.40 | 165600 |
| 2022-06-10 | 71.22 | $67.71 | 203700 |
| 2022-06-09 | 72.28 | $69.80 | 205900 |
| 2022-06-08 | 72.90 | $71.76 | 178038 |
| 2022-06-07 | 73.02 | $72.61 | 161305 |
| 2022-06-06 | 72.88 | $72.59 | 138100 |
| 2022-06-03 | 72.69 | $72.46 | 212300 |
| 2022-06-02 | 72.50 | $73.22 | 199100 |
| 2022-06-01 | 72.00 | $72.37 | 217005 |
| 2022-05-31 | 71.65 | $73.08 | 152600 |
| 2022-05-27 | 71.00 | $72.95 | 110413 |
| 2022-05-26 | 70.23 | $71.95 | 761142 |
| 2022-05-25 | 69.60 | $69.97 | 507822 |
| 2022-05-24 | 69.47 | $69.39 | 280722 |
| 2022-05-23 | 69.50 | $71.05 | 190502 |
| 2022-05-20 | 69.02 | $69.45 | 266000 |
| 2022-05-19 | 68.94 | $68.44 | 256546 |
| 2022-05-18 | 69.17 | $69.00 | 320238 |
| 2022-05-17 | 69.28 | $70.51 | 181500 |
| 2022-05-16 | 68.95 | $68.32 | 186903 |
| 2022-05-13 | 69.25 | $68.79 | 180035 |
| 2022-05-12 | 69.47 | $68.99 | 219200 |
| 2022-05-11 | 69.68 | $69.06 | 237200 |
| 2022-05-10 | 69.93 | $69.83 | 216900 |
| 2022-05-09 | 70.00 | $70.18 | 256300 |
| 2022-05-06 | 69.98 | $70.25 | 243045 |
| 2022-05-05 | 69.93 | $70.51 | 219500 |
| 2022-05-04 | 69.81 | $71.76 | 181900 |
| 2022-05-03 | 69.27 | $70.25 | 190400 |
| 2022-05-02 | 69.10 | $69.36 | 238900 |
| 2022-04-29 | 69.20 | $67.80 | 252700 |
| 2022-04-28 | 69.82 | $70.48 | 166300 |
| 2022-04-27 | 69.75 | $69.48 | 283524 |
| 2022-04-26 | 70.00 | $69.46 | 466321 |
| 2022-04-25 | 70.32 | $70.93 | 363025 |
| 2022-04-22 | 70.26 | $70.53 | 270213 |
| 2022-04-21 | 70.33 | $71.50 | 210315 |
| 2022-04-20 | 70.12 | $72.30 | 165000 |
| 2022-04-19 | 69.63 | $72.31 | 262000 |
| 2022-04-18 | 69.05 | $70.91 | 235212 |
| 2022-04-14 | 68.82 | $70.00 | 232210 |
| 2022-04-13 | 68.86 | $70.16 | 241900 |
| 2022-04-12 | 68.89 | $69.06 | 206300 |
| 2022-04-11 | 69.30 | $69.44 | 241408 |
| 2022-04-08 | 69.72 | $69.14 | 220836 |
| 2022-04-07 | 70.36 | $69.46 | 299800 |
| 2022-04-06 | 71.06 | $70.12 | 236712 |
| 2022-04-05 | 71.74 | $71.29 | 261404 |
| 2022-04-04 | 72.22 | $70.92 | 313544 |
| 2022-04-01 | 72.94 | $72.28 | 401112 |
| 2022-03-31 | 73.41 | $71.16 | 232900 |
| 2022-03-30 | 74.35 | $72.77 | 240100 |
| 2022-03-29 | 74.99 | $75.89 | 239126 |
| 2022-03-28 | 74.80 | $74.81 | 246000 |
| 2022-03-25 | 74.91 | $75.70 | 212207 |
| 2022-03-24 | 74.78 | $73.58 | 128148 |
| 2022-03-23 | 75.29 | $72.76 | 159333 |
| 2022-03-22 | 76.18 | $75.22 | 238311 |
| 2022-03-21 | 76.49 | $74.74 | 169500 |
| 2022-03-18 | 77.01 | $76.97 | 661004 |
| 2022-03-17 | 76.93 | $77.68 | 151908 |
| 2022-03-16 | 76.61 | $78.69 | 216400 |
| 2022-03-15 | 75.90 | $77.05 | 176016 |
| 2022-03-14 | 75.55 | $77.48 | 218622 |
| 2022-03-11 | 74.98 | $76.60 | 153000 |
| 2022-03-10 | 74.59 | $75.04 | 129900 |
| 2022-03-09 | 74.60 | $75.29 | 156514 |
| 2022-03-08 | 74.56 | $73.79 | 283022 |
| 2022-03-07 | 74.99 | $73.39 | 267200 |
| 2022-03-04 | 75.64 | $75.60 | 145204 |
| 2022-03-03 | 75.75 | $77.16 | 127900 |
| 2022-03-02 | 75.39 | $76.70 | 166300 |
| 2022-03-01 | 75.11 | $73.27 | 293143 |
| 2022-02-28 | 75.86 | $77.15 | 204700 |
| 2022-02-25 | 75.55 | $76.78 | 173937 |
| 2022-02-24 | 75.29 | $73.94 | 188422 |
| 2022-02-23 | 75.89 | $74.97 | 156913 |
| 2022-02-22 | 76.29 | $75.88 | 116931 |
| 2022-02-18 | 76.50 | $76.05 | 120200 |
| 2022-02-17 | 76.70 | $75.48 | 118441 |
| 2022-02-16 | 77.12 | $77.06 | 115849 |
| 2022-02-15 | 77.14 | $77.22 | 127200 |
| 2022-02-14 | 77.10 | $76.14 | 138810 |
| 2022-02-11 | 77.38 | $76.58 | 110431 |
| 2022-02-10 | 77.58 | $76.92 | 163500 |
| 2022-02-09 | 77.72 | $77.64 | 225107 |
| 2022-02-08 | 77.64 | $78.80 | 124221 |
| 2022-02-07 | 77.16 | $77.31 | 172000 |
| 2022-02-04 | 77.05 | $77.16 | 184926 |
| 2022-02-03 | 76.94 | $76.62 | 136300 |
| 2022-02-02 | 76.98 | $77.03 | 220722 |
| 2022-02-01 | 76.89 | $76.79 | 280727 |
| 2022-01-31 | 76.84 | $75.92 | 262907 |
| 2022-01-28 | 77.05 | $75.60 | 249912 |
| 2022-01-27 | 77.40 | $74.63 | 256239 |
| 2022-01-26 | 78.11 | $77.97 | 445700 |
| 2022-01-25 | 77.89 | $76.97 | 664900 |
| 2022-01-24 | 77.93 | $76.54 | 335112 |
| 2022-01-21 | 78.08 | $75.18 | 339523 |
| 2022-01-20 | 78.68 | $76.50 | 306400 |
| 2022-01-19 | 78.95 | $77.25 | 263526 |
| 2022-01-18 | 79.01 | $79.20 | 197132 |
| 2022-01-14 | 78.43 | $78.80 | 123315 |
| 2022-01-13 | 77.82 | $78.67 | 110900 |
| 2022-01-12 | 77.08 | $77.87 | 165905 |
| 2022-01-11 | 76.40 | $76.81 | 200337 |
| 2022-01-10 | 75.89 | $77.30 | 197004 |
| 2022-01-07 | 75.08 | $76.86 | 147335 |
| 2022-01-06 | 74.21 | $76.77 | 128120 |
| 2022-01-05 | 73.16 | $73.57 | 140300 |
| 2022-01-04 | 72.89 | $73.65 | 179000 |
| 2022-01-03 | 72.53 | $73.35 | 105100 |
| 2021-12-31 | 72.18 | $72.15 | 67715 |
| 2021-12-30 | 72.13 | $72.40 | 71600 |
| 2021-12-29 | 71.98 | $72.88 | 60215 |
| 2021-12-28 | 71.65 | $72.52 | 75305 |
| 2021-12-27 | 71.36 | $72.73 | 72016 |
| 2021-12-23 | 70.94 | $71.75 | 68000 |
| 2021-12-22 | 70.74 | $71.06 | 103608 |
| 2021-12-21 | 70.73 | $70.75 | 238648 |
| 2021-12-20 | 70.81 | $70.48 | 261302 |
| 2021-12-17 | 71.01 | $71.17 | 772200 |
| 2021-12-16 | 71.04 | $72.77 | 292112 |
| 2021-12-15 | 70.58 | $71.72 | 342509 |
| 2021-12-14 | 70.35 | $70.25 | 239805 |
| 2021-12-13 | 70.56 | $69.83 | 158038 |
| 2021-12-10 | 70.95 | $71.07 | 80900 |
| 2021-12-09 | 71.04 | $70.86 | 81345 |
| 2021-12-08 | 71.23 | $71.81 | 81700 |
| 2021-12-07 | 71.17 | $71.83 | 147302 |
| 2021-12-06 | 71.10 | $73.55 | 228031 |
| 2021-12-03 | 70.47 | $70.50 | 136226 |
| 2021-12-02 | 70.69 | $71.00 | 189700 |
| 2021-12-01 | 70.81 | $69.76 | 226100 |
| 2021-11-30 | 71.37 | $69.43 | 308546 |
| 2021-11-29 | 72.16 | $69.87 | 128649 |
| 2021-11-26 | 72.98 | $70.52 | 126704 |
| 2021-11-24 | 73.78 | $74.44 | 92734 |
| 2021-11-23 | 73.51 | $75.03 | 213727 |
| 2021-11-22 | 72.99 | $73.70 | 130700 |
| 2021-11-19 | 72.78 | $71.32 | 83822 |
| 2021-11-18 | 73.26 | $72.47 | 115400 |
| 2021-11-17 | 73.49 | $73.29 | 113800 |
| 2021-11-16 | 73.50 | $73.89 | 133021 |
| 2021-11-15 | 73.32 | $73.68 | 109944 |
| 2021-11-12 | 73.16 | $73.50 | 112000 |
| 2021-11-11 | 73.02 | $73.24 | 77200 |
| 2021-11-10 | 72.92 | $72.29 | 88200 |
| 2021-11-09 | 73.09 | $72.89 | 60109 |
| 2021-11-08 | 73.11 | $73.94 | 90404 |
| 2021-11-05 | 72.80 | $73.64 | 170700 |
| 2021-11-04 | 72.51 | $71.15 | 229700 |
| 2021-11-03 | 72.93 | $72.90 | 149200 |
| 2021-11-02 | 72.90 | $72.97 | 108600 |
| 2021-11-01 | 72.82 | $74.30 | 190500 |
| 2021-10-29 | 72.30 | $72.29 | 177500 |
| 2021-10-28 | 72.30 | $71.32 | 212531 |
| 2021-10-27 | 72.60 | $68.21 | 202335 |
| 2021-10-26 | 73.94 | $69.58 | 477130 |
| 2021-10-25 | 75.13 | $75.43 | 73800 |
| 2021-10-22 | 74.70 | $74.40 | 70900 |
| 2021-10-21 | 74.47 | $74.53 | 116200 |
| 2021-10-20 | 74.14 | $74.34 | 80638 |
| 2021-10-19 | 73.76 | $72.49 | 71409 |
| 2021-10-18 | 73.87 | $72.33 | 61500 |
| 2021-10-15 | 74.03 | $72.57 | 151100 |
| 2021-10-14 | 74.12 | $73.61 | 73500 |
| 2021-10-13 | 73.87 | $72.56 | 67603 |
| 2021-10-12 | 73.87 | $72.53 | 58700 |
| 2021-10-11 | 73.85 | $72.55 | 50622 |
| 2021-10-08 | 73.78 | $73.74 | 64100 |
| 2021-10-07 | 73.29 | $73.85 | 87200 |
| 2021-10-06 | 72.63 | $72.99 | 127813 |
| 2021-10-05 | 72.07 | $72.89 | 114903 |
| 2021-10-04 | 71.40 | $72.30 | 78100 |
| 2021-10-01 | 70.74 | $72.23 | 159400 |
| 2021-09-30 | 69.94 | $71.04 | 96800 |
| 2021-09-29 | 69.32 | $71.78 | 99600 |
| 2021-09-28 | 68.33 | $71.42 | 112134 |
| 2021-09-27 | 67.23 | $72.04 | 157900 |
| 2021-09-24 | 65.70 | $68.77 | 168700 |
| 2021-09-23 | 64.89 | $67.45 | 109719 |
| 2021-09-22 | 64.34 | $65.27 | 68107 |
| 2021-09-21 | 64.38 | $64.11 | 80102 |
| 2021-09-20 | 64.83 | $64.31 | 129800 |
| 2021-09-17 | 65.33 | $65.42 | 537200 |
| 2021-09-16 | 65.63 | $65.42 | 97827 |
| 2021-09-15 | 66.01 | $65.80 | 130900 |
| 2021-09-14 | 66.37 | $65.33 | 118127 |
| 2021-09-13 | 66.99 | $66.97 | 114021 |
| 2021-09-10 | 67.24 | $65.68 | 91500 |
| 2021-09-09 | 67.97 | $67.24 | 96919 |
| 2021-09-08 | 68.39 | $67.04 | 92808 |
| 2021-09-07 | 68.97 | $68.04 | 80200 |
| 2021-09-03 | 69.37 | $68.00 | 105724 |
| 2021-09-02 | 69.87 | $68.53 | 113841 |
| 2021-09-01 | 70.33 | $69.25 | 152900 |
| 2021-08-31 | 70.65 | $70.43 | 136800 |
| 2021-08-30 | 70.67 | $69.85 | 84600 |
| 2021-08-27 | 70.88 | $71.80 | 144620 |
| 2021-08-26 | 70.52 | $69.45 | 141419 |
| 2021-08-25 | 70.82 | $70.93 | 92018 |
| 2021-08-24 | 70.71 | $70.40 | 96300 |
| 2021-08-23 | 70.75 | $71.11 | 95300 |
| 2021-08-20 | 70.58 | $70.04 | 147200 |
| 2021-08-19 | 70.70 | $68.93 | 144000 |
| 2021-08-18 | 71.20 | $69.75 | 95026 |
| 2021-08-17 | 71.55 | $70.30 | 119800 |
| 2021-08-16 | 71.79 | $70.99 | 75334 |
| 2021-08-13 | 71.86 | $71.34 | 73700 |
| 2021-08-12 | 71.82 | $72.25 | 93900 |
| 2021-08-11 | 71.48 | $73.36 | 70300 |
| 2021-08-10 | 70.71 | $72.07 | 84400 |
| 2021-08-09 | 70.18 | $71.54 | 92300 |
| 2021-08-06 | 69.71 | $72.10 | 97900 |
| 2021-08-05 | 68.96 | $70.11 | 106100 |
| 2021-08-04 | 68.69 | $69.60 | 88412 |
| 2021-08-03 | 68.54 | $70.46 | 160800 |
| 2021-08-02 | 68.11 | $69.34 | 182900 |
| 2021-07-30 | 67.95 | $69.70 | 160007 |
| 2021-07-29 | 67.67 | $69.99 | 91910 |
| 2021-07-28 | 67.27 | $69.31 | 98900 |
| 2021-07-27 | 67.04 | $67.46 | 117600 |
| 2021-07-26 | 67.37 | $67.70 | 90017 |
| 2021-07-23 | 67.73 | $67.40 | 75500 |
| 2021-07-22 | 68.31 | $67.35 | 105236 |
| 2021-07-21 | 69.07 | $69.50 | 250500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.61
2025-01-02
Close Price
$60.67
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.65
Average
49.35
Maximum
80.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-01-02 | 43.61 | $60.67 | — |
| 2024-12-31 | 43.61 | $60.67 | 1.6M |
| 2024-12-30 | 42.66 | $60.39 | 366500 |
| 2024-12-27 | 43.06 | $60.55 | 175900 |
| 2024-12-26 | 45.53 | $61.55 | 75800 |
| 2024-12-24 | 43.78 | $60.98 | 57325 |
| 2024-12-23 | 42.20 | $60.47 | 172543 |
| 2024-12-20 | 41.62 | $60.28 | 1.1M |
| 2024-12-19 | 38.73 | $59.34 | 247423 |
| 2024-12-18 | 40.58 | $60.25 | 371626 |
| 2024-12-17 | 50.06 | $64.05 | 386900 |
| 2024-12-16 | 54.00 | $65.30 | 548100 |
| 2024-12-13 | 55.40 | $65.72 | 792338 |
| 2024-12-12 | 57.58 | $66.37 | 380939 |
| 2024-12-11 | 62.52 | $67.74 | 269518 |
| 2024-12-10 | 59.66 | $66.55 | 168011 |
| 2024-12-09 | 58.37 | $66.04 | 197100 |
| 2024-12-06 | 62.67 | $67.19 | 108400 |
| 2024-12-05 | 61.88 | $66.85 | 139155 |
| 2024-12-04 | 62.17 | $66.93 | 239103 |
| 2024-12-03 | 61.52 | $66.63 | 187100 |
| 2024-12-02 | 62.27 | $66.85 | 304000 |
| 2024-11-29 | 62.50 | $66.92 | 154100 |
| 2024-11-27 | 63.57 | $67.26 | 436600 |
| 2024-11-26 | 63.50 | $67.22 | 260800 |
| 2024-11-25 | 63.77 | $67.31 | 226800 |
| 2024-11-22 | 60.63 | $65.49 | 250435 |
| 2024-11-21 | 59.12 | $64.67 | 237549 |
| 2024-11-20 | 55.96 | $63.06 | 182400 |
| 2024-11-19 | 56.56 | $63.29 | 129500 |
| 2024-11-18 | 56.42 | $63.22 | 142800 |
| 2024-11-15 | 57.26 | $63.57 | 233500 |
| 2024-11-14 | 57.86 | $63.83 | 335500 |
| 2024-11-13 | 58.95 | $64.31 | 272300 |
| 2024-11-12 | 60.17 | $64.85 | 206800 |
| 2024-11-11 | 64.26 | $66.61 | 188920 |
| 2024-11-08 | 62.27 | $65.17 | 202800 |
| 2024-11-07 | 60.96 | $64.26 | 206307 |
| 2024-11-06 | 65.90 | $66.33 | 1.4M |
| 2024-11-05 | 49.92 | $57.75 | 290529 |
| 2024-11-04 | 47.94 | $57.02 | 198022 |
| 2024-11-01 | 50.15 | $57.88 | 113500 |
| 2024-10-31 | 51.41 | $58.36 | 186800 |
| 2024-10-30 | 55.66 | $59.90 | 183100 |
| 2024-10-29 | 52.33 | $58.53 | 87139 |
| 2024-10-28 | 53.73 | $59.03 | 76901 |
| 2024-10-25 | 49.16 | $57.26 | 93800 |
| 2024-10-24 | 53.93 | $58.93 | 111742 |
| 2024-10-23 | 51.18 | $57.91 | 151400 |
| 2024-10-22 | 52.80 | $58.46 | 159233 |
| 2024-10-21 | 50.28 | $57.53 | 114300 |
| 2024-10-18 | 60.31 | $60.58 | 112437 |
| 2024-10-17 | 63.89 | $61.48 | 163544 |
| 2024-10-16 | 63.80 | $61.44 | 306627 |
| 2024-10-15 | 62.46 | $60.84 | 146000 |
| 2024-10-14 | 59.25 | $59.50 | 223500 |
| 2024-10-11 | 58.80 | $59.32 | 302900 |
| 2024-10-10 | 52.18 | $56.94 | 80006 |
| 2024-10-09 | 53.70 | $57.38 | 77100 |
| 2024-10-08 | 51.25 | $56.58 | 63142 |
| 2024-10-07 | 51.94 | $56.79 | 104733 |
| 2024-10-04 | 53.75 | $57.35 | 133307 |
| 2024-10-03 | 49.92 | $56.06 | 142002 |
| 2024-10-02 | 48.86 | $55.72 | 88200 |
| 2024-10-01 | 49.38 | $55.90 | 132707 |
| 2024-09-30 | 54.88 | $57.66 | 100105 |
| 2024-09-27 | 52.18 | $56.72 | 79605 |
| 2024-09-26 | 51.92 | $56.63 | 104724 |
| 2024-09-25 | 50.92 | $56.28 | 160914 |
| 2024-09-24 | 55.32 | $57.70 | 145300 |
| 2024-09-23 | 59.08 | $58.80 | 131803 |
| 2024-09-20 | 59.18 | $58.83 | 1.0M |
| 2024-09-19 | 67.33 | $61.00 | 151226 |
| 2024-09-18 | 64.03 | $59.48 | 161332 |
| 2024-09-17 | 63.39 | $59.20 | 130100 |
| 2024-09-16 | 62.28 | $58.72 | 134240 |
| 2024-09-13 | 58.16 | $57.07 | 186000 |
| 2024-09-12 | 51.66 | $54.93 | 64519 |
| 2024-09-11 | 51.26 | $54.81 | 116507 |
| 2024-09-10 | 53.08 | $55.33 | 121300 |
| 2024-09-09 | 55.57 | $56.02 | 157240 |
| 2024-09-06 | 55.11 | $55.86 | 130200 |
| 2024-09-05 | 59.95 | $57.16 | 100500 |
| 2024-09-04 | 60.89 | $57.40 | 85912 |
| 2024-09-03 | 60.89 | $57.40 | 172708 |
| 2024-08-30 | 63.97 | $58.22 | 151700 |
| 2024-08-29 | 64.09 | $58.25 | 100100 |
| 2024-08-28 | 62.67 | $57.57 | 153822 |
| 2024-08-27 | 61.89 | $57.20 | 324825 |
| 2024-08-26 | 63.00 | $57.53 | 136200 |
| 2024-08-23 | 63.96 | $57.82 | 157700 |
| 2024-08-22 | 57.16 | $54.64 | 59400 |
| 2024-08-21 | 57.32 | $54.69 | 101600 |
| 2024-08-20 | 58.30 | $55.00 | 253800 |
| 2024-08-19 | 59.66 | $55.44 | 109000 |
| 2024-08-16 | 58.72 | $54.99 | 112900 |
| 2024-08-15 | 56.59 | $53.99 | 265800 |
| 2024-08-14 | 52.70 | $52.31 | 242500 |
| 2024-08-13 | 53.05 | $52.44 | 107248 |
| 2024-08-12 | 51.18 | $51.65 | 103803 |
| 2024-08-09 | 52.43 | $52.15 | 155500 |
| 2024-08-08 | 53.23 | $52.47 | 149718 |
| 2024-08-07 | 51.53 | $51.69 | 125400 |
| 2024-08-06 | 51.92 | $51.86 | 145400 |
| 2024-08-05 | 51.01 | $51.42 | 287600 |
| 2024-08-02 | 55.76 | $53.50 | 270246 |
| 2024-08-01 | 61.59 | $55.72 | 458547 |
| 2024-07-31 | 72.40 | $59.06 | 214300 |
| 2024-07-30 | 73.09 | $59.25 | 143038 |
| 2024-07-29 | 72.57 | $58.85 | 279514 |
| 2024-07-26 | 75.15 | $59.59 | 283841 |
| 2024-07-25 | 73.42 | $58.17 | 306200 |
| 2024-07-24 | 69.07 | $55.13 | 229900 |
| 2024-07-23 | 74.00 | $56.43 | 350500 |
| 2024-07-22 | 71.80 | $54.94 | 222312 |
| 2024-07-19 | 70.46 | $54.09 | 189213 |
| 2024-07-18 | 69.88 | $53.73 | 430702 |
| 2024-07-17 | 77.33 | $55.59 | 487834 |
| 2024-07-16 | 75.70 | $54.36 | 276606 |
| 2024-07-15 | 71.90 | $51.92 | 292500 |
| 2024-07-12 | 67.77 | $49.82 | 221132 |
| 2024-07-11 | 66.67 | $49.32 | 217430 |
| 2024-07-10 | 59.99 | $46.76 | 123500 |
| 2024-07-09 | 56.35 | $45.64 | 139622 |
| 2024-07-08 | 53.94 | $44.96 | 140942 |
| 2024-07-05 | 52.99 | $44.70 | 90900 |
| 2024-07-03 | 55.49 | $45.30 | 66943 |
| 2024-07-02 | 58.72 | $46.04 | 86900 |
| 2024-07-01 | 56.02 | $45.22 | 129342 |
| 2024-06-28 | 57.33 | $45.52 | 598121 |
| 2024-06-27 | 53.41 | $44.38 | 97600 |
| 2024-06-26 | 51.48 | $43.86 | 131232 |
| 2024-06-25 | 50.96 | $43.72 | 124200 |
| 2024-06-24 | 53.04 | $44.26 | 124300 |
| 2024-06-21 | 48.93 | $43.14 | 519700 |
| 2024-06-20 | 49.26 | $43.23 | 170407 |
| 2024-06-18 | 48.83 | $43.11 | 355423 |
| 2024-06-17 | 48.69 | $43.07 | 547244 |
| 2024-06-14 | 45.14 | $42.07 | 217539 |
| 2024-06-13 | 47.31 | $42.77 | 442600 |
| 2024-06-12 | 49.97 | $43.58 | 332021 |
| 2024-06-11 | 46.03 | $42.47 | 448100 |
| 2024-06-10 | 49.21 | $43.43 | 430702 |
| 2024-06-07 | 50.38 | $43.77 | 304948 |
| 2024-06-06 | 51.90 | $44.21 | 241700 |
| 2024-06-05 | 53.11 | $44.56 | 418700 |
| 2024-06-04 | 53.25 | $44.60 | 226415 |
| 2024-06-03 | 55.21 | $45.19 | 249800 |
| 2024-05-31 | 58.15 | $46.04 | 308200 |
| 2024-05-30 | 58.00 | $45.98 | 304644 |
| 2024-05-29 | 55.26 | $44.90 | 486334 |
| 2024-05-28 | 61.11 | $46.57 | 433208 |
| 2024-05-24 | 60.37 | $46.26 | 482600 |
| 2024-05-23 | 57.92 | $45.26 | 478700 |
| 2024-05-22 | 63.15 | $46.67 | 532512 |
| 2024-05-21 | 63.73 | $46.82 | 939900 |
| 2024-05-20 | 65.57 | $47.30 | 1.9M |
| 2024-05-17 | 57.40 | $43.94 | 227300 |
| 2024-05-16 | 55.11 | $43.18 | 207325 |
| 2024-05-15 | 54.90 | $43.11 | 207000 |
| 2024-05-14 | 50.66 | $41.77 | 141500 |
| 2024-05-13 | 49.69 | $41.48 | 209931 |
| 2024-05-10 | 53.97 | $42.71 | 207400 |
| 2024-05-09 | 53.26 | $42.48 | 371100 |
| 2024-05-08 | 52.59 | $42.26 | 245000 |
| 2024-05-07 | 47.62 | $40.73 | 207000 |
| 2024-05-06 | 48.16 | $40.90 | 226800 |
| 2024-05-03 | 46.17 | $40.31 | 280700 |
| 2024-05-02 | 40.77 | $38.83 | 294031 |
| 2024-05-01 | 35.86 | $37.64 | 334536 |
| 2024-04-30 | 34.11 | $37.24 | 177600 |
| 2024-04-29 | 36.60 | $38.29 | 198233 |
| 2024-04-26 | 39.32 | $39.34 | 153835 |
| 2024-04-25 | 38.99 | $39.26 | 244400 |
| 2024-04-24 | 43.33 | $40.82 | 301000 |
| 2024-04-23 | 42.27 | $40.55 | 421000 |
| 2024-04-22 | 46.28 | $41.87 | 439005 |
| 2024-04-19 | 45.27 | $41.60 | 219600 |
| 2024-04-18 | 39.34 | $40.12 | 224800 |
| 2024-04-17 | 36.84 | $39.55 | 157634 |
| 2024-04-16 | 35.19 | $39.18 | 127200 |
| 2024-04-15 | 38.13 | $40.33 | 178335 |
| 2024-04-12 | 38.72 | $40.55 | 111517 |
| 2024-04-11 | 39.27 | $40.76 | 112707 |
| 2024-04-10 | 39.15 | $40.73 | 238900 |
| 2024-04-09 | 46.30 | $43.26 | 106201 |
| 2024-04-08 | 43.43 | $42.52 | 108049 |
| 2024-04-05 | 42.80 | $42.36 | 131611 |
| 2024-04-04 | 43.85 | $42.72 | 190100 |
| 2024-04-03 | 44.07 | $42.80 | 194300 |
| 2024-04-02 | 44.48 | $42.95 | 219700 |
| 2024-04-01 | 47.32 | $43.97 | 240500 |
| 2024-03-28 | 52.56 | $45.65 | 210600 |
| 2024-03-27 | 52.99 | $45.78 | 254544 |
| 2024-03-26 | 46.18 | $43.67 | 121639 |
| 2024-03-25 | 46.76 | $43.86 | 113900 |
| 2024-03-22 | 46.49 | $43.78 | 162323 |
| 2024-03-21 | 52.04 | $45.56 | 217300 |
| 2024-03-20 | 48.84 | $44.58 | 166000 |
| 2024-03-19 | 40.63 | $42.44 | 157200 |
| 2024-03-18 | 39.07 | $42.08 | 286949 |
| 2024-03-15 | 39.51 | $42.24 | 441406 |
| 2024-03-14 | 40.34 | $42.55 | 381900 |
| 2024-03-13 | 45.63 | $44.34 | 515031 |
| 2024-03-12 | 46.54 | $44.62 | 146100 |
| 2024-03-11 | 48.67 | $45.27 | 216400 |
| 2024-03-08 | 49.27 | $45.45 | 161131 |
| 2024-03-07 | 47.68 | $44.98 | 173305 |
| 2024-03-06 | 48.41 | $45.22 | 263200 |
| 2024-03-05 | 48.41 | $45.22 | 239600 |
| 2024-03-04 | 40.15 | $42.83 | 234203 |
| 2024-03-01 | 41.49 | $43.34 | 157300 |
| 2024-02-29 | 42.53 | $43.73 | 223300 |
| 2024-02-28 | 39.43 | $42.89 | 135624 |
| 2024-02-27 | 41.22 | $43.60 | 122300 |
| 2024-02-26 | 41.27 | $43.62 | 106344 |
| 2024-02-23 | 42.80 | $44.24 | 130615 |
| 2024-02-22 | 42.44 | $44.13 | 179743 |
| 2024-02-21 | 43.77 | $44.69 | 129200 |
| 2024-02-20 | 44.21 | $44.88 | 127109 |
| 2024-02-16 | 46.34 | $45.78 | 163700 |
| 2024-02-15 | 49.83 | $47.16 | 219500 |
| 2024-02-14 | 44.02 | $45.16 | 161000 |
| 2024-02-13 | 42.24 | $44.60 | 423000 |
| 2024-02-12 | 46.65 | $46.35 | 203700 |
| 2024-02-09 | 43.35 | $45.32 | 200833 |
| 2024-02-08 | 40.88 | $44.59 | 300200 |
| 2024-02-07 | 39.41 | $44.16 | 338100 |
| 2024-02-06 | 40.90 | $44.82 | 340117 |
| 2024-02-05 | 41.03 | $44.88 | 261300 |
| 2024-02-02 | 42.50 | $45.55 | 323000 |
| 2024-02-01 | 43.68 | $46.08 | 394934 |
| 2024-01-31 | 49.24 | $48.35 | 440744 |
| 2024-01-30 | 58.72 | $51.38 | 106800 |
| 2024-01-29 | 62.25 | $52.32 | 163823 |
| 2024-01-26 | 59.93 | $51.37 | 133224 |
| 2024-01-25 | 57.73 | $50.52 | 393533 |
| 2024-01-24 | 59.45 | $50.99 | 237715 |
| 2024-01-23 | 59.43 | $50.98 | 948214 |
| 2024-01-22 | 67.26 | $53.02 | 269031 |
| 2024-01-19 | 62.47 | $50.94 | 153249 |
| 2024-01-18 | 58.83 | $49.62 | 209100 |
| 2024-01-17 | 57.32 | $49.11 | 151900 |
| 2024-01-16 | 59.31 | $49.60 | 310200 |
| 2024-01-12 | 64.58 | $50.81 | 232700 |
| 2024-01-11 | 67.26 | $51.38 | 226612 |
| 2024-01-10 | 66.75 | $51.16 | 136900 |
| 2024-01-09 | 66.30 | $50.96 | 145300 |
| 2024-01-08 | 68.45 | $51.45 | 139000 |
| 2024-01-05 | 66.02 | $50.31 | 170729 |
| 2024-01-04 | 64.93 | $49.83 | 177647 |
| 2024-01-03 | 65.35 | $49.93 | 240500 |
| 2024-01-02 | 71.14 | $51.28 | 246900 |
| 2023-12-29 | 70.40 | $50.88 | 197100 |
| 2023-12-28 | 77.25 | $52.34 | 170220 |
| 2023-12-27 | 80.09 | $52.90 | 219128 |
| 2023-12-26 | 79.64 | $52.54 | 187903 |
| 2023-12-22 | 78.63 | $51.76 | 243200 |
| 2023-12-21 | 76.88 | $50.51 | 227100 |
| 2023-12-20 | 75.10 | $49.36 | 286531 |
| 2023-12-19 | 77.31 | $49.81 | 339700 |
| 2023-12-18 | 76.03 | $48.95 | 339634 |
| 2023-12-15 | 75.95 | $48.90 | 749924 |
| 2023-12-14 | 75.95 | $48.90 | 500007 |
| 2023-12-13 | 73.03 | $46.98 | 504541 |
| 2023-12-12 | 65.19 | $43.24 | 300900 |
| 2023-12-11 | 65.24 | $43.25 | 184630 |
| 2023-12-08 | 64.29 | $42.87 | 167600 |
| 2023-12-07 | 63.05 | $42.38 | 142500 |
| 2023-12-06 | 60.15 | $41.30 | 165400 |
| 2023-12-05 | 58.81 | $40.83 | 178719 |
| 2023-12-04 | 61.44 | $41.46 | 182700 |
| 2023-12-01 | 59.82 | $40.86 | 222700 |
| 2023-11-30 | 53.00 | $38.68 | 171135 |
| 2023-11-29 | 53.00 | $38.68 | 195500 |
| 2023-11-28 | 48.20 | $37.36 | 129900 |
| 2023-11-27 | 45.01 | $36.57 | 183700 |
| 2023-11-24 | 48.26 | $37.48 | 49800 |
| 2023-11-22 | 49.27 | $37.75 | 102715 |
| 2023-11-21 | 49.37 | $37.78 | 103900 |
| 2023-11-20 | 53.88 | $38.98 | 115400 |
| 2023-11-17 | 54.04 | $39.02 | 199724 |
| 2023-11-16 | 51.75 | $38.33 | 173911 |
| 2023-11-15 | 55.36 | $39.28 | 208407 |
| 2023-11-14 | 55.02 | $39.17 | 408826 |
| 2023-11-13 | 42.87 | $35.99 | 143600 |
| 2023-11-10 | 42.78 | $35.97 | 198127 |
| 2023-11-09 | 43.65 | $36.23 | 201744 |
| 2023-11-08 | 46.71 | $37.11 | 252100 |
| 2023-11-07 | 47.39 | $37.30 | 264900 |
| 2023-11-06 | 47.95 | $37.46 | 236600 |
| 2023-11-03 | 51.21 | $38.37 | 376600 |
| 2023-11-02 | 44.50 | $36.67 | 468900 |
| 2023-11-01 | 35.19 | $34.80 | 227800 |
| 2023-10-31 | 36.92 | $35.35 | 277912 |
| 2023-10-30 | 38.84 | $35.93 | 230115 |
| 2023-10-27 | 39.71 | $36.19 | 244200 |
| 2023-10-26 | 42.75 | $37.05 | 256922 |
| 2023-10-25 | 37.70 | $36.09 | 391248 |
| 2023-10-24 | 35.86 | $35.76 | 423000 |
| 2023-10-23 | 38.27 | $36.50 | 275200 |
| 2023-10-20 | 37.08 | $36.28 | 294400 |
| 2023-10-19 | 40.39 | $37.26 | 197925 |
| 2023-10-18 | 42.07 | $37.72 | 181700 |
| 2023-10-17 | 47.02 | $38.95 | 233600 |
| 2023-10-16 | 44.23 | $38.40 | 140840 |
| 2023-10-13 | 40.95 | $37.79 | 168500 |
| 2023-10-12 | 44.90 | $38.75 | 267033 |
| 2023-10-11 | 47.67 | $39.36 | 168047 |
| 2023-10-10 | 45.14 | $38.88 | 158735 |
| 2023-10-09 | 41.61 | $38.25 | 203600 |
| 2023-10-06 | 43.08 | $38.60 | 210733 |
| 2023-10-05 | 43.66 | $38.74 | 339800 |
| 2023-10-04 | 40.49 | $38.16 | 181440 |
| 2023-10-03 | 40.05 | $38.08 | 176500 |
| 2023-10-02 | 43.71 | $39.03 | 262100 |
| 2023-09-29 | 45.89 | $39.55 | 411406 |
| 2023-09-28 | 45.54 | $39.48 | 376635 |
| 2023-09-27 | 46.64 | $39.75 | 218400 |
| 2023-09-26 | 47.56 | $39.98 | 342539 |
| 2023-09-25 | 51.54 | $40.92 | 203800 |
| 2023-09-22 | 48.86 | $40.30 | 182400 |
| 2023-09-21 | 49.32 | $40.41 | 237500 |
| 2023-09-20 | 49.81 | $40.53 | 177800 |
| 2023-09-19 | 49.84 | $40.54 | 213800 |
| 2023-09-18 | 48.35 | $40.15 | 198702 |
| 2023-09-15 | 49.80 | $40.55 | 942410 |
| 2023-09-14 | 43.86 | $39.06 | 184239 |
| 2023-09-13 | 38.39 | $37.88 | 165244 |
| 2023-09-12 | 40.76 | $38.62 | 114800 |
| 2023-09-11 | 40.14 | $38.49 | 148200 |
| 2023-09-08 | 40.09 | $38.48 | 119900 |
| 2023-09-07 | 38.63 | $38.15 | 170905 |
| 2023-09-06 | 41.97 | $39.28 | 199100 |
| 2023-09-05 | 46.30 | $40.57 | 198200 |
| 2023-09-01 | 52.68 | $42.16 | 314442 |
| 2023-08-31 | 52.85 | $42.20 | 208600 |
| 2023-08-30 | 52.63 | $42.14 | 88755 |
| 2023-08-29 | 51.98 | $41.96 | 103209 |
| 2023-08-28 | 51.46 | $41.81 | 99500 |
| 2023-08-25 | 49.14 | $41.15 | 189200 |
| 2023-08-24 | 48.32 | $40.92 | 203917 |
| 2023-08-23 | 48.04 | $40.84 | 189541 |
| 2023-08-22 | 46.23 | $40.31 | 205500 |
| 2023-08-21 | 48.89 | $41.18 | 116600 |
| 2023-08-18 | 52.90 | $42.39 | 322347 |
| 2023-08-17 | 53.42 | $42.54 | 186200 |
| 2023-08-16 | 52.66 | $42.28 | 269306 |
| 2023-08-15 | 56.83 | $43.51 | 401528 |
| 2023-08-14 | 59.99 | $44.37 | 196200 |
| 2023-08-11 | 61.27 | $44.71 | 149037 |
| 2023-08-10 | 59.02 | $43.79 | 170400 |
| 2023-08-09 | 59.67 | $43.97 | 220800 |
| 2023-08-08 | 60.36 | $44.17 | 177711 |
| 2023-08-07 | 62.15 | $44.69 | 209232 |
| 2023-08-04 | 60.94 | $44.12 | 242720 |
| 2023-08-03 | 62.06 | $44.46 | 180827 |
| 2023-08-02 | 60.63 | $43.75 | 149800 |
| 2023-08-01 | 63.12 | $44.53 | 177100 |
| 2023-07-31 | 64.21 | $44.87 | 245823 |
| 2023-07-28 | 64.09 | $44.80 | 227200 |
| 2023-07-27 | 62.01 | $43.61 | 281131 |
| 2023-07-26 | 65.68 | $44.82 | 412700 |
| 2023-07-25 | 61.61 | $42.54 | 779300 |
| 2023-07-24 | 62.98 | $42.98 | 314447 |
| 2023-07-21 | 58.89 | $40.91 | 229800 |
| 2023-07-20 | 59.31 | $41.05 | 232000 |
| 2023-07-19 | 63.30 | $42.35 | 284905 |
| 2023-07-18 | 58.60 | $40.04 | 263341 |
| 2023-07-17 | 52.19 | $37.50 | 174029 |
| 2023-07-14 | 49.93 | $36.72 | 235423 |
| 2023-07-13 | 52.75 | $37.65 | 222000 |
| 2023-07-12 | 50.70 | $36.93 | 264716 |
| 2023-07-11 | 47.64 | $35.91 | 200229 |
| 2023-07-10 | 45.96 | $35.37 | 190400 |
| 2023-07-07 | 46.56 | $35.60 | 219100 |
| 2023-07-06 | 44.57 | $34.94 | 148900 |
| 2023-07-05 | 46.54 | $35.73 | 277620 |
| 2023-07-03 | 47.20 | $35.99 | 161304 |
| 2023-06-30 | 42.91 | $34.53 | 285479 |
| 2023-06-29 | 46.50 | $35.99 | 244100 |
| 2023-06-28 | 46.21 | $35.89 | 231600 |
| 2023-06-27 | 47.72 | $36.50 | 187500 |
| 2023-06-26 | 46.74 | $36.14 | 247300 |
| 2023-06-23 | 44.30 | $35.25 | 336400 |
| 2023-06-22 | 45.14 | $35.63 | 239500 |
| 2023-06-21 | 47.29 | $36.59 | 214400 |
| 2023-06-20 | 49.88 | $37.69 | 329322 |
| 2023-06-16 | 52.64 | $38.80 | 725742 |
| 2023-06-15 | 54.15 | $39.39 | 235300 |
| 2023-06-14 | 52.09 | $38.46 | 313900 |
| 2023-06-13 | 53.95 | $39.21 | 282500 |
| 2023-06-12 | 50.88 | $37.83 | 271300 |
| 2023-06-09 | 52.72 | $38.59 | 137421 |
| 2023-06-08 | 55.57 | $39.73 | 273500 |
| 2023-06-07 | 57.47 | $40.46 | 260700 |
| 2023-06-06 | 54.89 | $39.17 | 348935 |
| 2023-06-05 | 48.06 | $36.23 | 228320 |
| 2023-06-02 | 50.04 | $37.04 | 349540 |
| 2023-06-01 | 43.26 | $34.57 | 242200 |
| 2023-05-31 | 39.47 | $33.37 | 210900 |
| 2023-05-30 | 41.67 | $34.37 | 128600 |
| 2023-05-26 | 42.62 | $34.79 | 160403 |
| 2023-05-25 | 42.09 | $34.61 | 239636 |
| 2023-05-24 | 44.46 | $35.69 | 218500 |
| 2023-05-23 | 44.90 | $35.89 | 380500 |
| 2023-05-22 | 42.98 | $35.18 | 337641 |
| 2023-05-19 | 36.79 | $33.09 | 358443 |
| 2023-05-18 | 39.15 | $34.31 | 748346 |
| 2023-05-17 | 39.36 | $34.42 | 715520 |
| 2023-05-16 | 27.66 | $31.02 | 265906 |
| 2023-05-15 | 27.97 | $31.23 | 330738 |
| 2023-05-12 | 21.59 | $29.66 | 208236 |
| 2023-05-11 | 21.82 | $29.85 | 285903 |
| 2023-05-10 | 22.86 | $30.74 | 251800 |
| 2023-05-09 | 22.62 | $30.68 | 293100 |
| 2023-05-08 | 22.21 | $30.57 | 449700 |
| 2023-05-05 | 23.20 | $31.49 | 643221 |
| 2023-05-04 | 18.65 | $30.28 | 414500 |
| 2023-05-03 | 20.13 | $31.86 | 394300 |
| 2023-05-02 | 21.32 | $33.03 | 338500 |
| 2023-05-01 | 24.48 | $35.72 | 274100 |
| 2023-04-28 | 25.36 | $36.38 | 435900 |
| 2023-04-27 | 25.43 | $36.43 | 353161 |
| 2023-04-26 | 25.70 | $36.65 | 564110 |
| 2023-04-25 | 27.03 | $37.69 | 455400 |
| 2023-04-24 | 32.03 | $41.00 | 559000 |
| 2023-04-21 | 31.70 | $40.91 | 349032 |
| 2023-04-20 | 32.75 | $41.54 | 216700 |
| 2023-04-19 | 34.03 | $42.30 | 237300 |
| 2023-04-18 | 30.09 | $41.15 | 209200 |
| 2023-04-17 | 32.79 | $42.82 | 430747 |
| 2023-04-14 | 31.64 | $42.49 | 147003 |
| 2023-04-13 | 33.74 | $43.75 | 242000 |
| 2023-04-12 | 33.54 | $43.69 | 143216 |
| 2023-04-11 | 35.60 | $44.90 | 212124 |
| 2023-04-10 | 36.60 | $45.47 | 335000 |
| 2023-04-06 | 32.03 | $44.04 | 188500 |
| 2023-04-05 | 31.97 | $44.02 | 290338 |
| 2023-04-04 | 33.46 | $45.00 | 227616 |
| 2023-04-03 | 34.98 | $45.96 | 185547 |
| 2023-03-31 | 35.60 | $46.35 | 249807 |
| 2023-03-30 | 33.76 | $45.71 | 254837 |
| 2023-03-29 | 36.01 | $47.18 | 205648 |
| 2023-03-28 | 35.00 | $46.82 | 190420 |
| 2023-03-27 | 35.33 | $47.04 | 215500 |
| 2023-03-24 | 31.36 | $45.59 | 245500 |
| 2023-03-23 | 26.84 | $44.05 | 206100 |
| 2023-03-22 | 29.60 | $46.34 | 277800 |
| 2023-03-21 | 32.49 | $48.43 | 452300 |
| 2023-03-20 | 29.58 | $47.50 | 531600 |
| 2023-03-17 | 29.74 | $47.62 | 1.0M |
| 2023-03-16 | 33.15 | $50.07 | 665300 |
| 2023-03-15 | 26.54 | $48.05 | 650731 |
| 2023-03-14 | 23.15 | $47.10 | 402400 |
| 2023-03-13 | 24.20 | $48.04 | 1.0M |
| 2023-03-10 | 31.25 | $52.96 | 368423 |
| 2023-03-09 | 28.73 | $52.33 | 194100 |
| 2023-03-08 | 34.32 | $55.27 | 85027 |
| 2023-03-07 | 34.38 | $55.30 | 172700 |
| 2023-03-06 | 36.83 | $56.41 | 185300 |
| 2023-03-03 | 40.26 | $57.81 | 96900 |
| 2023-03-02 | 36.99 | $56.99 | 137414 |
| 2023-03-01 | 37.88 | $57.36 | 283713 |
| 2023-02-28 | 41.74 | $58.86 | 171100 |
| 2023-02-27 | 45.05 | $60.00 | 148046 |
| 2023-02-24 | 46.62 | $60.51 | 131500 |
| 2023-02-23 | 47.02 | $60.64 | 72100 |
| 2023-02-22 | 45.70 | $60.25 | 156532 |
| 2023-02-21 | 45.57 | $60.21 | 127700 |
| 2023-02-17 | 47.92 | $61.06 | 151600 |
| 2023-02-16 | 49.20 | $61.51 | 121100 |
| 2023-02-15 | 51.85 | $62.42 | 90006 |
| 2023-02-14 | 49.37 | $61.55 | 110800 |
| 2023-02-13 | 53.56 | $62.94 | 61500 |
| 2023-02-10 | 52.37 | $62.51 | 102300 |
| 2023-02-09 | 54.24 | $63.12 | 103714 |
| 2023-02-08 | 57.03 | $64.00 | 77916 |
| 2023-02-07 | 59.38 | $64.71 | 161030 |
| 2023-02-06 | 57.65 | $63.97 | 173843 |
| 2023-02-03 | 60.41 | $64.81 | 254300 |
| 2023-02-02 | 61.79 | $65.22 | 221800 |
| 2023-02-01 | 54.16 | $62.06 | 255200 |
| 2023-01-31 | 51.98 | $61.30 | 249816 |
| 2023-01-30 | 44.91 | $59.15 | 166304 |
| 2023-01-27 | 45.32 | $59.29 | 152300 |
| 2023-01-26 | 45.35 | $59.30 | 145300 |
| 2023-01-25 | 44.05 | $58.91 | 164000 |
| 2023-01-24 | 45.01 | $59.28 | 339100 |
| 2023-01-23 | 50.85 | $61.33 | 118414 |
| 2023-01-20 | 49.07 | $60.75 | 215100 |
| 2023-01-19 | 43.97 | $59.21 | 120112 |
| 2023-01-18 | 44.41 | $59.37 | 97800 |
| 2023-01-17 | 51.39 | $61.66 | 66100 |
| 2023-01-13 | 51.26 | $61.62 | 82530 |
| 2023-01-12 | 51.05 | $61.55 | 117500 |
| 2023-01-11 | 46.59 | $60.14 | 152700 |
| 2023-01-10 | 41.68 | $58.77 | 151900 |
| 2023-01-09 | 39.84 | $58.29 | 106307 |
| 2023-01-06 | 41.15 | $58.80 | 106223 |
| 2023-01-05 | 34.45 | $57.13 | 173129 |
| 2023-01-04 | 35.44 | $57.56 | 192400 |
| 2023-01-03 | 37.08 | $58.26 | 210618 |
| 2022-12-30 | 41.88 | $60.08 | 122400 |
| 2022-12-29 | 42.95 | $60.45 | 125243 |
| 2022-12-28 | 40.24 | $59.76 | 92632 |
| 2022-12-27 | 42.29 | $60.50 | 50319 |
| 2022-12-23 | 43.02 | $60.76 | 47123 |
| 2022-12-22 | 40.11 | $59.99 | 79300 |
| 2022-12-21 | 41.09 | $60.37 | 80000 |
| 2022-12-20 | 35.55 | $58.97 | 82019 |
| 2022-12-19 | 34.08 | $58.62 | 108800 |
| 2022-12-16 | 33.00 | $58.36 | 402727 |
| 2022-12-15 | 33.77 | $58.74 | 140100 |
| 2022-12-14 | 39.57 | $61.26 | 91445 |
| 2022-12-13 | 45.00 | $63.12 | 130521 |
| 2022-12-12 | 43.94 | $62.85 | 88300 |
| 2022-12-09 | 44.03 | $62.88 | 75500 |
| 2022-12-08 | 45.16 | $63.27 | 66700 |
| 2022-12-07 | 44.21 | $63.00 | 96628 |
| 2022-12-06 | 42.93 | $62.63 | 89800 |
| 2022-12-05 | 44.08 | $63.07 | 106537 |
| 2022-12-02 | 52.48 | $65.85 | 76003 |
| 2022-12-01 | 52.51 | $65.86 | 61800 |
| 2022-11-30 | 52.78 | $65.94 | 123400 |
| 2022-11-29 | 49.87 | $64.96 | 65905 |
| 2022-11-28 | 50.02 | $65.01 | 69700 |
| 2022-11-25 | 53.45 | $66.14 | 30303 |
| 2022-11-23 | 51.41 | $65.41 | 60900 |
| 2022-11-22 | 51.91 | $65.58 | 72000 |
| 2022-11-21 | 50.13 | $64.93 | 84000 |
| 2022-11-18 | 49.06 | $64.54 | 133635 |
| 2022-11-17 | 46.94 | $63.78 | 116109 |
| 2022-11-16 | 49.14 | $64.64 | 109818 |
| 2022-11-15 | 53.08 | $66.08 | 120200 |
| 2022-11-14 | 53.91 | $66.37 | 142338 |
| 2022-11-11 | 53.77 | $66.31 | 185100 |
| 2022-11-10 | 54.40 | $66.55 | 209000 |
| 2022-11-09 | 43.90 | $62.55 | 92334 |
| 2022-11-08 | 45.65 | $63.25 | 91816 |
| 2022-11-07 | 46.40 | $63.55 | 76610 |
| 2022-11-04 | 44.43 | $62.87 | 67031 |
| 2022-11-03 | 40.18 | $61.49 | 87500 |
| 2022-11-02 | 41.88 | $62.26 | 117300 |
| 2022-11-01 | 45.63 | $63.84 | 110900 |
| 2022-10-31 | 43.34 | $63.09 | 176929 |
| 2022-10-28 | 44.09 | $63.41 | 117400 |
| 2022-10-27 | 40.67 | $62.29 | 152845 |
| 2022-10-26 | 40.42 | $62.21 | 297125 |
| 2022-10-25 | 42.55 | $63.22 | 328700 |
| 2022-10-24 | 46.67 | $65.00 | 231100 |
| 2022-10-21 | 45.91 | $64.73 | 148900 |
| 2022-10-20 | 43.52 | $63.88 | 160333 |
| 2022-10-19 | 52.31 | $67.28 | 116341 |
| 2022-10-18 | 54.87 | $68.11 | 101200 |
| 2022-10-17 | 54.41 | $67.93 | 126115 |
| 2022-10-14 | 49.45 | $66.11 | 111105 |
| 2022-10-13 | 49.79 | $66.23 | 137124 |
| 2022-10-12 | 42.41 | $63.87 | 96100 |
| 2022-10-11 | 42.30 | $63.84 | 121616 |
| 2022-10-10 | 42.59 | $63.96 | 95615 |
| 2022-10-07 | 42.87 | $64.08 | 138200 |
| 2022-10-06 | 45.15 | $65.06 | 159500 |
| 2022-10-05 | 44.38 | $64.79 | 159200 |
| 2022-10-04 | 45.07 | $65.10 | 274847 |
| 2022-10-03 | 37.76 | $62.65 | 245400 |
| 2022-09-30 | 33.43 | $61.39 | 418400 |
| 2022-09-29 | 34.54 | $62.00 | 265200 |
| 2022-09-28 | 38.52 | $64.01 | 279800 |
| 2022-09-27 | 37.60 | $63.74 | 162441 |
| 2022-09-26 | 39.17 | $64.50 | 213500 |
| 2022-09-23 | 41.41 | $65.54 | 180700 |
| 2022-09-22 | 44.22 | $66.76 | 303200 |
| 2022-09-21 | 51.23 | $69.34 | 200200 |
| 2022-09-20 | 51.50 | $69.43 | 149200 |
| 2022-09-19 | 51.39 | $69.39 | 171800 |
| 2022-09-16 | 48.58 | $68.36 | 1.0M |
| 2022-09-15 | 46.17 | $67.52 | 229100 |
| 2022-09-14 | 41.29 | $65.95 | 210600 |
| 2022-09-13 | 40.64 | $65.75 | 202427 |
| 2022-09-12 | 46.44 | $68.12 | 160700 |
| 2022-09-09 | 44.21 | $67.42 | 153508 |
| 2022-09-08 | 37.79 | $65.60 | 178100 |
| 2022-09-07 | 34.28 | $64.71 | 152000 |
| 2022-09-06 | 33.19 | $64.44 | 198300 |
| 2022-09-02 | 37.07 | $66.24 | 137436 |
| 2022-09-01 | 37.75 | $66.53 | 128100 |
| 2022-08-31 | 39.72 | $67.36 | 176600 |
| 2022-08-30 | 40.00 | $67.48 | 131031 |
| 2022-08-29 | 39.45 | $67.32 | 146300 |
| 2022-08-26 | 43.71 | $69.10 | 153712 |
| 2022-08-25 | 49.44 | $71.11 | 134024 |
| 2022-08-24 | 46.03 | $70.09 | 95300 |
| 2022-08-23 | 48.09 | $70.77 | 114000 |
| 2022-08-22 | 49.83 | $71.33 | 135900 |
| 2022-08-19 | 58.31 | $73.70 | 300800 |
| 2022-08-18 | 62.12 | $74.60 | 96537 |
| 2022-08-17 | 62.47 | $74.68 | 98921 |
| 2022-08-16 | 67.11 | $75.73 | 118900 |
| 2022-08-15 | 65.12 | $74.88 | 118500 |
| 2022-08-12 | 63.61 | $74.27 | 123700 |
| 2022-08-11 | 62.99 | $74.02 | 120000 |
| 2022-08-10 | 59.35 | $72.64 | 138400 |
| 2022-08-09 | 56.83 | $71.78 | 155736 |
| 2022-08-08 | 55.64 | $71.39 | 133300 |
| 2022-08-05 | 57.17 | $71.79 | 136147 |
| 2022-08-04 | 53.37 | $70.54 | 122200 |
| 2022-08-03 | 54.18 | $70.76 | 121200 |
| 2022-08-02 | 53.08 | $70.40 | 132902 |
| 2022-08-01 | 55.46 | $71.08 | 144200 |
| 2022-07-29 | 54.43 | $70.72 | 177649 |
| 2022-07-28 | 53.21 | $70.29 | 112709 |
| 2022-07-27 | 53.53 | $70.39 | 212400 |
| 2022-07-26 | 51.34 | $69.60 | 278900 |
| 2022-07-25 | 55.89 | $71.04 | 241200 |
| 2022-07-22 | 51.49 | $69.49 | 159100 |
| 2022-07-21 | 52.55 | $69.82 | 145312 |
| 2022-07-20 | 54.63 | $70.46 | 237825 |
| 2022-07-19 | 52.80 | $69.80 | 178704 |
| 2022-07-18 | 47.62 | $68.09 | 97414 |
| 2022-07-15 | 47.83 | $68.16 | 145537 |
| 2022-07-14 | 40.65 | $66.08 | 105400 |
| 2022-07-13 | 44.82 | $67.56 | 98300 |
| 2022-07-12 | 49.84 | $69.09 | 113000 |
| 2022-07-11 | 49.41 | $68.97 | 122400 |
| 2022-07-08 | 48.42 | $68.68 | 76000 |
| 2022-07-07 | 48.70 | $68.77 | 111400 |
| 2022-07-06 | 48.85 | $68.82 | 197405 |
| 2022-07-05 | 49.34 | $68.99 | 193400 |
| 2022-07-01 | 48.27 | $68.62 | 143800 |
| 2022-06-30 | 46.17 | $67.91 | 191700 |
| 2022-06-29 | 44.95 | $67.50 | 181347 |
| 2022-06-28 | 44.46 | $67.33 | 209100 |
| 2022-06-27 | 45.77 | $67.90 | 136833 |
| 2022-06-24 | 44.65 | $67.49 | 383500 |
| 2022-06-23 | 40.10 | $65.90 | 150111 |
| 2022-06-22 | 44.45 | $67.89 | 233600 |
| 2022-06-21 | 45.75 | $68.44 | 243240 |
| 2022-06-17 | 40.08 | $66.57 | 624600 |
| 2022-06-16 | 39.48 | $66.38 | 293249 |
| 2022-06-15 | 42.36 | $67.72 | 284044 |
| 2022-06-14 | 40.61 | $67.15 | 180400 |
| 2022-06-13 | 38.26 | $66.40 | 165600 |
| 2022-06-10 | 40.95 | $67.71 | 203700 |
| 2022-06-09 | 45.83 | $69.80 | 205900 |
| 2022-06-08 | 51.29 | $71.76 | 178038 |
| 2022-06-07 | 53.93 | $72.61 | 161305 |
| 2022-06-06 | 53.88 | $72.59 | 138100 |
| 2022-06-03 | 53.55 | $72.46 | 212300 |
| 2022-06-02 | 55.77 | $73.22 | 199100 |
| 2022-06-01 | 53.73 | $72.37 | 217005 |
| 2022-05-31 | 55.77 | $73.08 | 152600 |
| 2022-05-27 | 55.48 | $72.95 | 110413 |
| 2022-05-26 | 53.20 | $71.95 | 761142 |
| 2022-05-25 | 48.23 | $69.97 | 507822 |
| 2022-05-24 | 46.65 | $69.39 | 280722 |
| 2022-05-23 | 50.86 | $71.05 | 190502 |
| 2022-05-20 | 46.43 | $69.45 | 266000 |
| 2022-05-19 | 43.36 | $68.44 | 256546 |
| 2022-05-18 | 44.71 | $69.00 | 320238 |
| 2022-05-17 | 48.58 | $70.51 | 181500 |
| 2022-05-16 | 41.62 | $68.32 | 186903 |
| 2022-05-13 | 42.80 | $68.79 | 180035 |
| 2022-05-12 | 43.30 | $68.99 | 219200 |
| 2022-05-11 | 43.46 | $69.06 | 237200 |
| 2022-05-10 | 45.30 | $69.83 | 216900 |
| 2022-05-09 | 46.14 | $70.18 | 256300 |
| 2022-05-06 | 46.30 | $70.25 | 243045 |
| 2022-05-05 | 46.89 | $70.51 | 219500 |
| 2022-05-04 | 49.76 | $71.76 | 181900 |
| 2022-05-03 | 45.96 | $70.25 | 190400 |
| 2022-05-02 | 43.57 | $69.36 | 238900 |
| 2022-04-29 | 39.08 | $67.80 | 252700 |
| 2022-04-28 | 44.91 | $70.48 | 166300 |
| 2022-04-27 | 41.84 | $69.48 | 283524 |
| 2022-04-26 | 41.78 | $69.46 | 466321 |
| 2022-04-25 | 45.12 | $70.93 | 363025 |
| 2022-04-22 | 43.96 | $70.53 | 270213 |
| 2022-04-21 | 46.21 | $71.50 | 210315 |
| 2022-04-20 | 48.14 | $72.30 | 165000 |
| 2022-04-19 | 48.16 | $72.31 | 262000 |
| 2022-04-18 | 44.50 | $70.91 | 235212 |
| 2022-04-14 | 41.97 | $70.00 | 232210 |
| 2022-04-13 | 42.29 | $70.16 | 241900 |
| 2022-04-12 | 39.24 | $69.06 | 206300 |
| 2022-04-11 | 39.94 | $69.44 | 241408 |
| 2022-04-08 | 39.13 | $69.14 | 220836 |
| 2022-04-07 | 39.67 | $69.46 | 299800 |
| 2022-04-06 | 40.77 | $70.12 | 236712 |
| 2022-04-05 | 42.76 | $71.29 | 261404 |
| 2022-04-04 | 41.91 | $70.92 | 313544 |
| 2022-04-01 | 44.22 | $72.28 | 401112 |
| 2022-03-31 | 41.71 | $71.16 | 232900 |
| 2022-03-30 | 44.44 | $72.77 | 240100 |
| 2022-03-29 | 50.52 | $75.89 | 239126 |
| 2022-03-28 | 48.19 | $74.81 | 246000 |
| 2022-03-25 | 50.03 | $75.70 | 212207 |
| 2022-03-24 | 45.29 | $73.58 | 128148 |
| 2022-03-23 | 43.31 | $72.76 | 159333 |
| 2022-03-22 | 48.29 | $75.22 | 238311 |
| 2022-03-21 | 47.16 | $74.74 | 169500 |
| 2022-03-18 | 52.17 | $76.97 | 661004 |
| 2022-03-17 | 53.90 | $77.68 | 151908 |
| 2022-03-16 | 56.43 | $78.69 | 216400 |
| 2022-03-15 | 53.03 | $77.05 | 176016 |
| 2022-03-14 | 54.08 | $77.48 | 218622 |
| 2022-03-11 | 52.24 | $76.60 | 153000 |
| 2022-03-10 | 48.78 | $75.04 | 129900 |
| 2022-03-09 | 49.32 | $75.29 | 156514 |
| 2022-03-08 | 45.88 | $73.79 | 283022 |
| 2022-03-07 | 44.93 | $73.39 | 267200 |
| 2022-03-04 | 49.48 | $75.60 | 145204 |
| 2022-03-03 | 53.08 | $77.16 | 127900 |
| 2022-03-02 | 52.11 | $76.70 | 166300 |
| 2022-03-01 | 43.82 | $73.27 | 293143 |
| 2022-02-28 | 53.83 | $77.15 | 204700 |
| 2022-02-25 | 52.85 | $76.78 | 173937 |
| 2022-02-24 | 44.27 | $73.94 | 188422 |
| 2022-02-23 | 47.23 | $74.97 | 156913 |
| 2022-02-22 | 50.04 | $75.88 | 116931 |
| 2022-02-18 | 50.58 | $76.05 | 120200 |
| 2022-02-17 | 48.84 | $75.48 | 118441 |
| 2022-02-16 | 53.82 | $77.06 | 115849 |
| 2022-02-15 | 54.36 | $77.22 | 127200 |
| 2022-02-14 | 51.26 | $76.14 | 138810 |
| 2022-02-11 | 52.64 | $76.58 | 110431 |
| 2022-02-10 | 53.71 | $76.92 | 163500 |
| 2022-02-09 | 55.98 | $77.64 | 225107 |
| 2022-02-08 | 59.87 | $78.80 | 124221 |
| 2022-02-07 | 56.16 | $77.31 | 172000 |
| 2022-02-04 | 55.77 | $77.16 | 184926 |
| 2022-02-03 | 54.37 | $76.62 | 136300 |
| 2022-02-02 | 55.64 | $77.03 | 220722 |
| 2022-02-01 | 55.05 | $76.79 | 280727 |
| 2022-01-31 | 52.93 | $75.92 | 262907 |
| 2022-01-28 | 52.14 | $75.60 | 249912 |
| 2022-01-27 | 49.71 | $74.63 | 256239 |
| 2022-01-26 | 59.62 | $77.97 | 445700 |
| 2022-01-25 | 57.19 | $76.97 | 664900 |
| 2022-01-24 | 56.11 | $76.54 | 335112 |
| 2022-01-21 | 52.52 | $75.18 | 339523 |
| 2022-01-20 | 56.81 | $76.50 | 306400 |
| 2022-01-19 | 59.43 | $77.25 | 263526 |
| 2022-01-18 | 67.06 | $79.20 | 197132 |
| 2022-01-14 | 66.21 | $78.80 | 123315 |
| 2022-01-13 | 65.94 | $78.67 | 110900 |
| 2022-01-12 | 64.27 | $77.87 | 165905 |
| 2022-01-11 | 61.93 | $76.81 | 200337 |
| 2022-01-10 | 63.77 | $77.30 | 197004 |
| 2022-01-07 | 62.82 | $76.86 | 147335 |
| 2022-01-06 | 62.64 | $76.77 | 128120 |
| 2022-01-05 | 54.89 | $73.57 | 140300 |
| 2022-01-04 | 55.16 | $73.65 | 179000 |
| 2022-01-03 | 54.36 | $73.35 | 105100 |
| 2021-12-31 | 51.02 | $72.15 | 67715 |
| 2021-12-30 | 51.77 | $72.40 | 71600 |
| 2021-12-29 | 53.20 | $72.88 | 60215 |
| 2021-12-28 | 52.26 | $72.52 | 75305 |
| 2021-12-27 | 52.85 | $72.73 | 72016 |
| 2021-12-23 | 50.38 | $71.75 | 68000 |
| 2021-12-22 | 48.58 | $71.06 | 103608 |
| 2021-12-21 | 47.78 | $70.75 | 238648 |
| 2021-12-20 | 47.09 | $70.48 | 261302 |
| 2021-12-17 | 48.64 | $71.17 | 772200 |
| 2021-12-16 | 52.46 | $72.77 | 292112 |
| 2021-12-15 | 50.01 | $71.72 | 342509 |
| 2021-12-14 | 46.34 | $70.25 | 239805 |
| 2021-12-13 | 45.25 | $69.83 | 158038 |
| 2021-12-10 | 47.99 | $71.07 | 80900 |
| 2021-12-09 | 47.48 | $70.86 | 81345 |
| 2021-12-08 | 49.57 | $71.81 | 81700 |
| 2021-12-07 | 49.62 | $71.83 | 147302 |
| 2021-12-06 | 53.47 | $73.55 | 228031 |
| 2021-12-03 | 46.46 | $70.50 | 136226 |
| 2021-12-02 | 47.58 | $71.00 | 189700 |
| 2021-12-01 | 44.43 | $69.76 | 226100 |
| 2021-11-30 | 43.58 | $69.43 | 308546 |
| 2021-11-29 | 44.44 | $69.87 | 128649 |
| 2021-11-26 | 45.72 | $70.52 | 126704 |
| 2021-11-24 | 54.74 | $74.44 | 92734 |
| 2021-11-23 | 56.32 | $75.03 | 213727 |
| 2021-11-22 | 53.43 | $73.70 | 130700 |
| 2021-11-19 | 47.52 | $71.32 | 83822 |
| 2021-11-18 | 50.46 | $72.47 | 115400 |
| 2021-11-17 | 52.67 | $73.29 | 113800 |
| 2021-11-16 | 54.32 | $73.89 | 133021 |
| 2021-11-15 | 53.84 | $73.68 | 109944 |
| 2021-11-12 | 53.44 | $73.50 | 112000 |
| 2021-11-11 | 52.88 | $73.24 | 77200 |
| 2021-11-10 | 50.83 | $72.29 | 88200 |
| 2021-11-09 | 52.19 | $72.89 | 60109 |
| 2021-11-08 | 54.62 | $73.94 | 90404 |
| 2021-11-05 | 54.04 | $73.64 | 170700 |
| 2021-11-04 | 48.87 | $71.15 | 229700 |
| 2021-11-03 | 52.84 | $72.90 | 149200 |
| 2021-11-02 | 53.00 | $72.97 | 108600 |
| 2021-11-01 | 56.14 | $74.30 | 190500 |
| 2021-10-29 | 52.07 | $72.29 | 177500 |
| 2021-10-28 | 49.94 | $71.32 | 212531 |
| 2021-10-27 | 42.09 | $68.21 | 202335 |
| 2021-10-26 | 45.05 | $69.58 | 477130 |
| 2021-10-25 | 62.97 | $75.43 | 73800 |
| 2021-10-22 | 60.33 | $74.40 | 70900 |
| 2021-10-21 | 60.85 | $74.53 | 116200 |
| 2021-10-20 | 60.38 | $74.34 | 80638 |
| 2021-10-19 | 55.38 | $72.49 | 71409 |
| 2021-10-18 | 54.91 | $72.33 | 61500 |
| 2021-10-15 | 55.74 | $72.57 | 151100 |
| 2021-10-14 | 59.45 | $73.61 | 73500 |
| 2021-10-13 | 56.69 | $72.56 | 67603 |
| 2021-10-12 | 56.60 | $72.53 | 58700 |
| 2021-10-11 | 56.67 | $72.55 | 50622 |
| 2021-10-08 | 60.71 | $73.74 | 64100 |
| 2021-10-07 | 61.09 | $73.85 | 87200 |
| 2021-10-06 | 59.18 | $72.99 | 127813 |
| 2021-10-05 | 58.96 | $72.89 | 114903 |
| 2021-10-04 | 57.67 | $72.30 | 78100 |
| 2021-10-01 | 57.52 | $72.23 | 159400 |
| 2021-09-30 | 54.92 | $71.04 | 96800 |
| 2021-09-29 | 56.98 | $71.78 | 99600 |
| 2021-09-28 | 56.22 | $71.42 | 112134 |
| 2021-09-27 | 57.89 | $72.04 | 157900 |
| 2021-09-24 | 50.54 | $68.77 | 168700 |
| 2021-09-23 | 47.00 | $67.45 | 109719 |
| 2021-09-22 | 40.29 | $65.27 | 68107 |
| 2021-09-21 | 36.20 | $64.11 | 80102 |
| 2021-09-20 | 36.61 | $64.31 | 129800 |
| 2021-09-17 | 38.94 | $65.42 | 537200 |
| 2021-09-16 | 38.94 | $65.42 | 97827 |
| 2021-09-15 | 39.72 | $65.80 | 130900 |
| 2021-09-14 | 38.27 | $65.33 | 118127 |
| 2021-09-13 | 41.59 | $66.97 | 114021 |
| 2021-09-10 | 37.54 | $65.68 | 91500 |
| 2021-09-09 | 40.79 | $67.24 | 96919 |
| 2021-09-08 | 40.16 | $67.04 | 92808 |
| 2021-09-07 | 42.30 | $68.04 | 80200 |
| 2021-09-03 | 42.18 | $68.00 | 105724 |
| 2021-09-02 | 43.29 | $68.53 | 113841 |
| 2021-09-01 | 44.81 | $69.25 | 152900 |
| 2021-08-31 | 47.39 | $70.43 | 136800 |
| 2021-08-30 | 45.93 | $69.85 | 84600 |
| 2021-08-27 | 50.39 | $71.80 | 144620 |
| 2021-08-26 | 44.19 | $69.45 | 141419 |
| 2021-08-25 | 47.76 | $70.93 | 92018 |
| 2021-08-24 | 46.29 | $70.40 | 96300 |
| 2021-08-23 | 48.01 | $71.11 | 95300 |
| 2021-08-20 | 45.08 | $70.04 | 147200 |
| 2021-08-19 | 41.84 | $68.93 | 144000 |
| 2021-08-18 | 43.65 | $69.75 | 95026 |
| 2021-08-17 | 44.88 | $70.30 | 119800 |
| 2021-08-16 | 46.44 | $70.99 | 75334 |
| 2021-08-13 | 47.24 | $71.34 | 73700 |
| 2021-08-12 | 49.32 | $72.25 | 93900 |
| 2021-08-11 | 51.97 | $73.36 | 70300 |
| 2021-08-10 | 48.94 | $72.07 | 84400 |
| 2021-08-09 | 47.65 | $71.54 | 92300 |
| 2021-08-06 | 48.89 | $72.10 | 97900 |
| 2021-08-05 | 43.97 | $70.11 | 106100 |
| 2021-08-04 | 42.62 | $69.60 | 88412 |
| 2021-08-03 | 44.33 | $70.46 | 160800 |
| 2021-08-02 | 41.43 | $69.34 | 182900 |
| 2021-07-30 | 42.10 | $69.70 | 160007 |
| 2021-07-29 | 42.63 | $69.99 | 91910 |
| 2021-07-28 | 40.98 | $69.31 | 98900 |
| 2021-07-27 | 36.26 | $67.46 | 117600 |
| 2021-07-26 | 36.62 | $67.70 | 90017 |
| 2021-07-23 | 35.86 | $67.40 | 75500 |
| 2021-07-22 | 35.74 | $67.35 | 105236 |
| 2021-07-21 | 38.74 | $69.50 | 250500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.71
2025-01-02
Close Price
$60.67
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-51.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-01-02 | -78.71 | $60.67 | — |
| 2024-12-31 | -78.71 | $60.67 | 1.6M |
| 2024-12-30 | -81.62 | $60.39 | 366500 |
| 2024-12-27 | -79.96 | $60.55 | 175900 |
| 2024-12-26 | -69.57 | $61.55 | 75800 |
| 2024-12-24 | -75.49 | $60.98 | 57325 |
| 2024-12-23 | -81.57 | $60.47 | 172543 |
| 2024-12-20 | -83.47 | $60.28 | 1.1M |
| 2024-12-19 | -99.79 | $59.34 | 247423 |
| 2024-12-18 | -99.17 | $60.25 | 371626 |
| 2024-12-17 | -69.01 | $64.05 | 386900 |
| 2024-12-16 | -50.30 | $65.30 | 548100 |
| 2024-12-13 | -44.01 | $65.72 | 792338 |
| 2024-12-12 | -34.28 | $66.37 | 380939 |
| 2024-12-11 | -13.77 | $67.74 | 269518 |
| 2024-12-10 | -31.59 | $66.55 | 168011 |
| 2024-12-09 | -39.22 | $66.04 | 197100 |
| 2024-12-06 | -22.01 | $67.19 | 108400 |
| 2024-12-05 | -27.10 | $66.85 | 139155 |
| 2024-12-04 | -25.90 | $66.93 | 239103 |
| 2024-12-03 | -17.61 | $66.63 | 187100 |
| 2024-12-02 | -15.20 | $66.85 | 304000 |
| 2024-11-29 | -14.61 | $66.92 | 154100 |
| 2024-11-27 | -11.75 | $67.26 | 436600 |
| 2024-11-26 | -12.09 | $67.22 | 260800 |
| 2024-11-25 | -11.34 | $67.31 | 226800 |
| 2024-11-22 | -21.75 | $65.49 | 250435 |
| 2024-11-21 | -29.10 | $64.67 | 237549 |
| 2024-11-20 | -43.51 | $63.06 | 182400 |
| 2024-11-19 | -41.45 | $63.29 | 129500 |
| 2024-11-18 | -39.93 | $63.22 | 142800 |
| 2024-11-15 | -36.96 | $63.57 | 233500 |
| 2024-11-14 | -34.75 | $63.83 | 335500 |
| 2024-11-13 | -30.67 | $64.31 | 272300 |
| 2024-11-12 | -26.08 | $64.85 | 206800 |
| 2024-11-11 | -11.13 | $66.61 | 188920 |
| 2024-11-08 | -12.09 | $65.17 | 202800 |
| 2024-11-07 | -16.69 | $64.26 | 206307 |
| 2024-11-06 | -0.62 | $66.33 | 1.4M |
| 2024-11-05 | -51.61 | $57.75 | 290529 |
| 2024-11-04 | -59.98 | $57.02 | 198022 |
| 2024-11-01 | -50.11 | $57.88 | 113500 |
| 2024-10-31 | -44.61 | $58.36 | 186800 |
| 2024-10-30 | -26.95 | $59.90 | 183100 |
| 2024-10-29 | -42.66 | $58.53 | 87139 |
| 2024-10-28 | -36.93 | $59.03 | 76901 |
| 2024-10-25 | -57.22 | $57.26 | 93800 |
| 2024-10-24 | -38.07 | $58.93 | 111742 |
| 2024-10-23 | -49.77 | $57.91 | 151400 |
| 2024-10-22 | -43.46 | $58.46 | 159233 |
| 2024-10-21 | -54.13 | $57.53 | 114300 |
| 2024-10-18 | -19.15 | $60.58 | 112437 |
| 2024-10-17 | -8.83 | $61.48 | 163544 |
| 2024-10-16 | -9.29 | $61.44 | 306627 |
| 2024-10-15 | -12.35 | $60.84 | 146000 |
| 2024-10-14 | -27.46 | $59.50 | 223500 |
| 2024-10-11 | -29.65 | $59.32 | 302900 |
| 2024-10-10 | -72.48 | $56.94 | 80006 |
| 2024-10-09 | -60.50 | $57.38 | 77100 |
| 2024-10-08 | -59.07 | $56.58 | 63142 |
| 2024-10-07 | -56.67 | $56.79 | 104733 |
| 2024-10-04 | -50.29 | $57.35 | 133307 |
| 2024-10-03 | -64.99 | $56.06 | 142002 |
| 2024-10-02 | -68.87 | $55.72 | 88200 |
| 2024-10-01 | -66.82 | $55.90 | 132707 |
| 2024-09-30 | -46.75 | $57.66 | 100105 |
| 2024-09-27 | -57.47 | $56.72 | 79605 |
| 2024-09-26 | -58.49 | $56.63 | 104724 |
| 2024-09-25 | -62.49 | $56.28 | 160914 |
| 2024-09-24 | -46.29 | $57.70 | 145300 |
| 2024-09-23 | -33.75 | $58.80 | 131803 |
| 2024-09-20 | -33.41 | $58.83 | 1.0M |
| 2024-09-19 | -8.67 | $61.00 | 151226 |
| 2024-09-18 | -24.71 | $59.48 | 161332 |
| 2024-09-17 | -17.31 | $59.20 | 130100 |
| 2024-09-16 | -2.88 | $58.72 | 134240 |
| 2024-09-13 | -30.49 | $57.07 | 186000 |
| 2024-09-12 | -66.95 | $54.93 | 64519 |
| 2024-09-11 | -53.57 | $54.81 | 116507 |
| 2024-09-10 | -45.78 | $55.33 | 121300 |
| 2024-09-09 | -36.84 | $56.02 | 157240 |
| 2024-09-06 | -38.91 | $55.86 | 130200 |
| 2024-09-05 | -22.05 | $57.16 | 100500 |
| 2024-09-04 | -18.94 | $57.40 | 85912 |
| 2024-09-03 | -18.62 | $57.40 | 172708 |
| 2024-08-30 | -6.90 | $58.22 | 151700 |
| 2024-08-29 | -5.97 | $58.25 | 100100 |
| 2024-08-28 | -13.99 | $57.57 | 153822 |
| 2024-08-27 | -30.41 | $57.20 | 324825 |
| 2024-08-26 | -27.40 | $57.53 | 136200 |
| 2024-08-23 | -24.75 | $57.82 | 157700 |
| 2024-08-22 | -53.79 | $54.64 | 59400 |
| 2024-08-21 | -53.33 | $54.69 | 101600 |
| 2024-08-20 | -50.50 | $55.00 | 253800 |
| 2024-08-19 | -46.48 | $55.44 | 109000 |
| 2024-08-16 | -50.59 | $54.99 | 112900 |
| 2024-08-15 | -59.73 | $53.99 | 265800 |
| 2024-08-14 | -75.07 | $52.31 | 242500 |
| 2024-08-13 | -73.88 | $52.44 | 107248 |
| 2024-08-12 | -81.10 | $51.65 | 103803 |
| 2024-08-09 | -76.53 | $52.15 | 155500 |
| 2024-08-08 | -68.83 | $52.47 | 149718 |
| 2024-08-07 | -68.00 | $51.69 | 125400 |
| 2024-08-06 | -57.46 | $51.86 | 145400 |
| 2024-08-05 | -56.80 | $51.42 | 287600 |
| 2024-08-02 | -43.83 | $53.50 | 270246 |
| 2024-08-01 | -29.99 | $55.72 | 458547 |
| 2024-07-31 | -9.16 | $59.06 | 214300 |
| 2024-07-30 | -5.99 | $59.25 | 143038 |
| 2024-07-29 | -8.54 | $58.85 | 279514 |
| 2024-07-26 | -0.79 | $59.59 | 283841 |
| 2024-07-25 | -1.22 | $58.17 | 306200 |
| 2024-07-24 | -11.92 | $55.13 | 229900 |
| 2024-07-23 | -0.23 | $56.43 | 350500 |
| 2024-07-22 | -9.14 | $54.94 | 222312 |
| 2024-07-19 | -14.96 | $54.09 | 189213 |
| 2024-07-18 | -17.63 | $53.73 | 430702 |
| 2024-07-17 | -3.13 | $55.59 | 487834 |
| 2024-07-16 | -0.32 | $54.36 | 276606 |
| 2024-07-15 | -3.31 | $51.92 | 292500 |
| 2024-07-12 | -4.47 | $49.82 | 221132 |
| 2024-07-11 | -2.18 | $49.32 | 217430 |
| 2024-07-10 | -0.59 | $46.76 | 123500 |
| 2024-07-09 | -13.97 | $45.64 | 139622 |
| 2024-07-08 | -28.82 | $44.96 | 140942 |
| 2024-07-05 | -34.50 | $44.70 | 90900 |
| 2024-07-03 | -21.40 | $45.30 | 66943 |
| 2024-07-02 | -1.14 | $46.04 | 86900 |
| 2024-07-01 | -32.70 | $45.22 | 129342 |
| 2024-06-28 | -29.00 | $45.52 | 598121 |
| 2024-06-27 | -50.19 | $44.38 | 97600 |
| 2024-06-26 | -59.85 | $43.86 | 131232 |
| 2024-06-25 | -63.34 | $43.72 | 124200 |
| 2024-06-24 | -53.54 | $44.26 | 124300 |
| 2024-06-21 | -73.87 | $43.14 | 519700 |
| 2024-06-20 | -74.07 | $43.23 | 170407 |
| 2024-06-18 | -77.04 | $43.11 | 355423 |
| 2024-06-17 | -77.87 | $43.07 | 547244 |
| 2024-06-14 | -95.88 | $42.07 | 217539 |
| 2024-06-13 | -90.94 | $42.77 | 442600 |
| 2024-06-12 | -74.83 | $43.58 | 332021 |
| 2024-06-11 | -79.82 | $42.47 | 448100 |
| 2024-06-10 | -65.68 | $43.43 | 430702 |
| 2024-06-07 | -60.68 | $43.77 | 304948 |
| 2024-06-06 | -54.20 | $44.21 | 241700 |
| 2024-06-05 | -43.36 | $44.56 | 418700 |
| 2024-06-04 | -42.84 | $44.60 | 226415 |
| 2024-06-03 | -35.16 | $45.19 | 249800 |
| 2024-05-31 | -21.54 | $46.04 | 308200 |
| 2024-05-30 | -19.06 | $45.98 | 304644 |
| 2024-05-29 | -26.18 | $44.90 | 486334 |
| 2024-05-28 | -11.56 | $46.57 | 433208 |
| 2024-05-24 | -14.27 | $46.26 | 482600 |
| 2024-05-23 | -23.03 | $45.26 | 478700 |
| 2024-05-22 | -10.68 | $46.67 | 532512 |
| 2024-05-21 | -9.37 | $46.82 | 939900 |
| 2024-05-20 | -5.17 | $47.30 | 1.9M |
| 2024-05-17 | -4.96 | $43.94 | 227300 |
| 2024-05-16 | -14.63 | $43.18 | 207325 |
| 2024-05-15 | -15.52 | $43.11 | 207000 |
| 2024-05-14 | -32.57 | $41.77 | 141500 |
| 2024-05-13 | -36.26 | $41.48 | 209931 |
| 2024-05-10 | -20.61 | $42.71 | 207400 |
| 2024-05-09 | -23.54 | $42.48 | 371100 |
| 2024-05-08 | -26.34 | $42.26 | 245000 |
| 2024-05-07 | -45.80 | $40.73 | 207000 |
| 2024-05-06 | -43.64 | $40.90 | 226800 |
| 2024-05-03 | -51.15 | $40.31 | 280700 |
| 2024-05-02 | -69.97 | $38.83 | 294031 |
| 2024-05-01 | -85.11 | $37.64 | 334536 |
| 2024-04-30 | -93.04 | $37.24 | 177600 |
| 2024-04-29 | -98.85 | $38.29 | 198233 |
| 2024-04-26 | -93.39 | $39.34 | 153835 |
| 2024-04-25 | -97.45 | $39.26 | 244400 |
| 2024-04-24 | -76.51 | $40.82 | 301000 |
| 2024-04-23 | -81.22 | $40.55 | 421000 |
| 2024-04-22 | -63.27 | $41.87 | 439005 |
| 2024-04-19 | -66.94 | $41.60 | 219600 |
| 2024-04-18 | -87.07 | $40.12 | 224800 |
| 2024-04-17 | -94.83 | $39.55 | 157634 |
| 2024-04-16 | -99.86 | $39.18 | 127200 |
| 2024-04-15 | -90.76 | $40.33 | 178335 |
| 2024-04-12 | -90.87 | $40.55 | 111517 |
| 2024-04-11 | -87.67 | $40.76 | 112707 |
| 2024-04-10 | -92.49 | $40.73 | 238900 |
| 2024-04-09 | -69.81 | $43.26 | 106201 |
| 2024-04-08 | -85.65 | $42.52 | 108049 |
| 2024-04-05 | -89.08 | $42.36 | 131611 |
| 2024-04-04 | -81.41 | $42.72 | 190100 |
| 2024-04-03 | -79.70 | $42.80 | 194300 |
| 2024-04-02 | -76.50 | $42.95 | 219700 |
| 2024-04-01 | -54.70 | $43.97 | 240500 |
| 2024-03-28 | -18.80 | $45.65 | 210600 |
| 2024-03-27 | -16.03 | $45.78 | 254544 |
| 2024-03-26 | -61.11 | $43.67 | 121639 |
| 2024-03-25 | -57.05 | $43.86 | 113900 |
| 2024-03-22 | -58.76 | $43.78 | 162323 |
| 2024-03-21 | -20.73 | $45.56 | 217300 |
| 2024-03-20 | -41.67 | $44.58 | 166000 |
| 2024-03-19 | -87.39 | $42.44 | 157200 |
| 2024-03-18 | -95.09 | $42.08 | 286949 |
| 2024-03-15 | -97.33 | $42.24 | 441406 |
| 2024-03-14 | -92.14 | $42.55 | 381900 |
| 2024-03-13 | -60.18 | $44.34 | 515031 |
| 2024-03-12 | -55.18 | $44.62 | 146100 |
| 2024-03-11 | -43.57 | $45.27 | 216400 |
| 2024-03-08 | -40.36 | $45.45 | 161131 |
| 2024-03-07 | -48.75 | $44.98 | 173305 |
| 2024-03-06 | -44.46 | $45.22 | 263200 |
| 2024-03-05 | -44.46 | $45.22 | 239600 |
| 2024-03-04 | -87.14 | $42.83 | 234203 |
| 2024-03-01 | -78.04 | $43.34 | 157300 |
| 2024-02-29 | -85.39 | $43.73 | 223300 |
| 2024-02-28 | -99.32 | $42.89 | 135624 |
| 2024-02-27 | -97.24 | $43.60 | 122300 |
| 2024-02-26 | -97.03 | $43.62 | 106344 |
| 2024-02-23 | -90.70 | $44.24 | 130615 |
| 2024-02-22 | -91.92 | $44.13 | 179743 |
| 2024-02-21 | -85.90 | $44.69 | 129200 |
| 2024-02-20 | -83.83 | $44.88 | 127109 |
| 2024-02-16 | -75.54 | $45.78 | 163700 |
| 2024-02-15 | -61.36 | $47.16 | 219500 |
| 2024-02-14 | -81.91 | $45.16 | 161000 |
| 2024-02-13 | -87.67 | $44.60 | 423000 |
| 2024-02-12 | -69.68 | $46.35 | 203700 |
| 2024-02-09 | -80.27 | $45.32 | 200833 |
| 2024-02-08 | -87.77 | $44.59 | 300200 |
| 2024-02-07 | -92.19 | $44.16 | 338100 |
| 2024-02-06 | -93.79 | $44.82 | 340117 |
| 2024-02-05 | -93.12 | $44.88 | 261300 |
| 2024-02-02 | -88.04 | $45.55 | 323000 |
| 2024-02-01 | -85.04 | $46.08 | 394934 |
| 2024-01-31 | -94.09 | $48.35 | 440744 |
| 2024-01-30 | -34.45 | $51.38 | 106800 |
| 2024-01-29 | -15.94 | $52.32 | 163823 |
| 2024-01-26 | -36.15 | $51.37 | 133224 |
| 2024-01-25 | -52.50 | $50.52 | 393533 |
| 2024-01-24 | -43.46 | $50.99 | 237715 |
| 2024-01-23 | -43.65 | $50.98 | 948214 |
| 2024-01-22 | -4.42 | $53.02 | 269031 |
| 2024-01-19 | -44.42 | $50.94 | 153249 |
| 2024-01-18 | -63.68 | $49.62 | 209100 |
| 2024-01-17 | -72.63 | $49.11 | 151900 |
| 2024-01-16 | -64.04 | $49.60 | 310200 |
| 2024-01-12 | -42.81 | $50.81 | 232700 |
| 2024-01-11 | -18.30 | $51.38 | 226612 |
| 2024-01-10 | -20.00 | $51.16 | 136900 |
| 2024-01-09 | -21.32 | $50.96 | 145300 |
| 2024-01-08 | -15.97 | $51.45 | 139000 |
| 2024-01-05 | -23.90 | $50.31 | 170729 |
| 2024-01-04 | -27.80 | $49.83 | 177647 |
| 2024-01-03 | -25.66 | $49.93 | 240500 |
| 2024-01-02 | -14.14 | $51.28 | 246900 |
| 2023-12-29 | -15.67 | $50.88 | 197100 |
| 2023-12-28 | -5.84 | $52.34 | 170220 |
| 2023-12-27 | -0.91 | $52.90 | 219128 |
| 2023-12-26 | -2.56 | $52.54 | 187903 |
| 2023-12-22 | -1.08 | $51.76 | 243200 |
| 2023-12-21 | -3.56 | $50.51 | 227100 |
| 2023-12-20 | -11.29 | $49.36 | 286531 |
| 2023-12-19 | -3.74 | $49.81 | 339700 |
| 2023-12-18 | -9.80 | $48.95 | 339634 |
| 2023-12-15 | -10.16 | $48.90 | 749924 |
| 2023-12-14 | -10.16 | $48.90 | 500007 |
| 2023-12-13 | 0.00 | $46.98 | 504541 |
| 2023-12-12 | -12.81 | $43.24 | 300900 |
| 2023-12-11 | -2.56 | $43.25 | 184630 |
| 2023-12-08 | -2.43 | $42.87 | 167600 |
| 2023-12-07 | -5.19 | $42.38 | 142500 |
| 2023-12-06 | -19.55 | $41.30 | 165400 |
| 2023-12-05 | -12.95 | $40.83 | 178719 |
| 2023-12-04 | -2.81 | $41.46 | 182700 |
| 2023-12-01 | -2.02 | $40.86 | 222700 |
| 2023-11-30 | -27.11 | $38.68 | 171135 |
| 2023-11-29 | -26.92 | $38.68 | 195500 |
| 2023-11-28 | -50.00 | $37.36 | 129900 |
| 2023-11-27 | -63.81 | $36.57 | 183700 |
| 2023-11-24 | -47.90 | $37.48 | 49800 |
| 2023-11-22 | -43.18 | $37.75 | 102715 |
| 2023-11-21 | -42.66 | $37.78 | 103900 |
| 2023-11-20 | -21.68 | $38.98 | 115400 |
| 2023-11-17 | -20.98 | $39.02 | 199724 |
| 2023-11-16 | -33.04 | $38.33 | 173911 |
| 2023-11-15 | -16.43 | $39.28 | 208407 |
| 2023-11-14 | -11.55 | $39.17 | 408826 |
| 2023-11-13 | -71.78 | $35.99 | 143600 |
| 2023-11-10 | -72.16 | $35.97 | 198127 |
| 2023-11-09 | -69.91 | $36.23 | 201744 |
| 2023-11-08 | -54.61 | $37.11 | 252100 |
| 2023-11-07 | -51.30 | $37.30 | 264900 |
| 2023-11-06 | -48.52 | $37.46 | 236600 |
| 2023-11-03 | -32.70 | $38.37 | 376600 |
| 2023-11-02 | -62.26 | $36.67 | 468900 |
| 2023-11-01 | -94.78 | $34.80 | 227800 |
| 2023-10-31 | -94.23 | $35.35 | 277912 |
| 2023-10-30 | -84.21 | $35.93 | 230115 |
| 2023-10-27 | -79.14 | $36.19 | 244200 |
| 2023-10-26 | -62.38 | $37.05 | 256922 |
| 2023-10-25 | -81.77 | $36.09 | 391248 |
| 2023-10-24 | -89.14 | $35.76 | 423000 |
| 2023-10-23 | -88.30 | $36.50 | 275200 |
| 2023-10-20 | -97.81 | $36.28 | 294400 |
| 2023-10-19 | -96.57 | $37.26 | 197925 |
| 2023-10-18 | -91.34 | $37.72 | 181700 |
| 2023-10-17 | -59.06 | $38.95 | 233600 |
| 2023-10-16 | -73.49 | $38.40 | 140840 |
| 2023-10-13 | -89.50 | $37.79 | 168500 |
| 2023-10-12 | -64.30 | $38.75 | 267033 |
| 2023-10-11 | -48.29 | $39.36 | 168047 |
| 2023-10-10 | -60.89 | $38.88 | 158735 |
| 2023-10-09 | -77.43 | $38.25 | 203600 |
| 2023-10-06 | -68.24 | $38.60 | 210733 |
| 2023-10-05 | -64.57 | $38.74 | 339800 |
| 2023-10-04 | -79.79 | $38.16 | 181440 |
| 2023-10-03 | -82.11 | $38.08 | 176500 |
| 2023-10-02 | -65.61 | $39.03 | 262100 |
| 2023-09-29 | -63.37 | $39.55 | 411406 |
| 2023-09-28 | -64.57 | $39.48 | 376635 |
| 2023-09-27 | -59.97 | $39.75 | 218400 |
| 2023-09-26 | -56.05 | $39.98 | 342539 |
| 2023-09-25 | -40.03 | $40.92 | 203800 |
| 2023-09-22 | -50.60 | $40.30 | 182400 |
| 2023-09-21 | -48.72 | $40.41 | 237500 |
| 2023-09-20 | -46.68 | $40.53 | 177800 |
| 2023-09-19 | -46.51 | $40.54 | 213800 |
| 2023-09-18 | -53.15 | $40.15 | 198702 |
| 2023-09-15 | -46.34 | $40.55 | 942410 |
| 2023-09-14 | -72.19 | $39.06 | 184239 |
| 2023-09-13 | -92.58 | $37.88 | 165244 |
| 2023-09-12 | -86.34 | $38.62 | 114800 |
| 2023-09-11 | -88.19 | $38.49 | 148200 |
| 2023-09-08 | -88.40 | $38.48 | 119900 |
| 2023-09-07 | -93.07 | $38.15 | 170905 |
| 2023-09-06 | -96.46 | $39.28 | 199100 |
| 2023-09-05 | -83.53 | $40.57 | 198200 |
| 2023-09-01 | -52.47 | $42.16 | 314442 |
| 2023-08-31 | -52.05 | $42.20 | 208600 |
| 2023-08-30 | -53.23 | $42.14 | 88755 |
| 2023-08-29 | -56.75 | $41.96 | 103209 |
| 2023-08-28 | -59.69 | $41.81 | 99500 |
| 2023-08-25 | -75.35 | $41.15 | 189200 |
| 2023-08-24 | -80.00 | $40.92 | 203917 |
| 2023-08-23 | -81.37 | $40.84 | 189541 |
| 2023-08-22 | -98.59 | $40.31 | 205500 |
| 2023-08-21 | -93.48 | $41.18 | 116600 |
| 2023-08-18 | -67.82 | $42.39 | 322347 |
| 2023-08-17 | -61.27 | $42.54 | 186200 |
| 2023-08-16 | -66.00 | $42.28 | 269306 |
| 2023-08-15 | -40.68 | $43.51 | 401528 |
| 2023-08-14 | -18.31 | $44.37 | 196200 |
| 2023-08-11 | -12.81 | $44.71 | 149037 |
| 2023-08-10 | -21.83 | $43.79 | 170400 |
| 2023-08-09 | -19.98 | $43.97 | 220800 |
| 2023-08-08 | -17.85 | $44.17 | 177711 |
| 2023-08-07 | -11.08 | $44.69 | 209232 |
| 2023-08-04 | -16.26 | $44.12 | 242720 |
| 2023-08-03 | -13.17 | $44.46 | 180827 |
| 2023-08-02 | -18.60 | $43.75 | 149800 |
| 2023-08-01 | -11.89 | $44.53 | 177100 |
| 2023-07-31 | -8.96 | $44.87 | 245823 |
| 2023-07-28 | -9.56 | $44.80 | 227200 |
| 2023-07-27 | -19.81 | $43.61 | 281131 |
| 2023-07-26 | -9.39 | $44.82 | 412700 |
| 2023-07-25 | -9.55 | $42.54 | 779300 |
| 2023-07-24 | -4.72 | $42.98 | 314447 |
| 2023-07-21 | -19.09 | $40.91 | 229800 |
| 2023-07-20 | -17.38 | $41.05 | 232000 |
| 2023-07-19 | -1.47 | $42.35 | 284905 |
| 2023-07-18 | -2.05 | $40.04 | 263341 |
| 2023-07-17 | -40.52 | $37.50 | 174029 |
| 2023-07-14 | -55.43 | $36.72 | 235423 |
| 2023-07-13 | -39.20 | $37.65 | 222000 |
| 2023-07-12 | -53.78 | $36.93 | 264716 |
| 2023-07-11 | -71.70 | $35.91 | 200229 |
| 2023-07-10 | -81.20 | $35.37 | 190400 |
| 2023-07-07 | -77.59 | $35.60 | 219100 |
| 2023-07-06 | -90.26 | $34.94 | 148900 |
| 2023-07-05 | -80.44 | $35.73 | 277620 |
| 2023-07-03 | -76.37 | $35.99 | 161304 |
| 2023-06-30 | -99.22 | $34.53 | 285479 |
| 2023-06-29 | -62.09 | $35.99 | 244100 |
| 2023-06-28 | -61.33 | $35.89 | 231600 |
| 2023-06-27 | -53.82 | $36.50 | 187500 |
| 2023-06-26 | -58.25 | $36.14 | 247300 |
| 2023-06-23 | -69.21 | $35.25 | 336400 |
| 2023-06-22 | -64.53 | $35.63 | 239500 |
| 2023-06-21 | -52.71 | $36.59 | 214400 |
| 2023-06-20 | -39.16 | $37.69 | 329322 |
| 2023-06-16 | -23.99 | $38.80 | 725742 |
| 2023-06-15 | -17.15 | $39.39 | 235300 |
| 2023-06-14 | -25.18 | $38.46 | 313900 |
| 2023-06-13 | -16.35 | $39.21 | 282500 |
| 2023-06-12 | -27.22 | $37.83 | 271300 |
| 2023-06-09 | -19.60 | $38.59 | 137421 |
| 2023-06-08 | -9.80 | $39.73 | 273500 |
| 2023-06-07 | -3.53 | $40.46 | 260700 |
| 2023-06-06 | -12.36 | $39.17 | 348935 |
| 2023-06-05 | -12.08 | $36.23 | 228320 |
| 2023-06-02 | -1.89 | $37.04 | 349540 |
| 2023-06-01 | -30.52 | $34.57 | 242200 |
| 2023-05-31 | -44.99 | $33.37 | 210900 |
| 2023-05-30 | -32.93 | $34.37 | 128600 |
| 2023-05-26 | -27.86 | $34.79 | 160403 |
| 2023-05-25 | -30.04 | $34.61 | 239636 |
| 2023-05-24 | -20.65 | $35.69 | 218500 |
| 2023-05-23 | -24.68 | $35.89 | 380500 |
| 2023-05-22 | -53.20 | $35.18 | 337641 |
| 2023-05-19 | -68.55 | $33.09 | 358443 |
| 2023-05-18 | -59.59 | $34.31 | 748346 |
| 2023-05-17 | -59.58 | $34.42 | 715520 |
| 2023-05-16 | -84.08 | $31.02 | 265906 |
| 2023-05-15 | -83.14 | $31.23 | 330738 |
| 2023-05-12 | -94.08 | $29.66 | 208236 |
| 2023-05-11 | -93.43 | $29.85 | 285903 |
| 2023-05-10 | -87.80 | $30.74 | 251800 |
| 2023-05-09 | -88.73 | $30.68 | 293100 |
| 2023-05-08 | -89.54 | $30.57 | 449700 |
| 2023-05-05 | -84.07 | $31.49 | 643221 |
| 2023-05-04 | -91.26 | $30.28 | 414500 |
| 2023-05-03 | -98.64 | $31.86 | 394300 |
| 2023-05-02 | -97.07 | $33.03 | 338500 |
| 2023-05-01 | -99.20 | $35.72 | 274100 |
| 2023-04-28 | -95.86 | $36.38 | 435900 |
| 2023-04-27 | -95.68 | $36.43 | 353161 |
| 2023-04-26 | -98.71 | $36.65 | 564110 |
| 2023-04-25 | -95.00 | $37.69 | 455400 |
| 2023-04-24 | -95.45 | $41.00 | 559000 |
| 2023-04-21 | -96.65 | $40.91 | 349032 |
| 2023-04-20 | -88.46 | $41.54 | 216700 |
| 2023-04-19 | -79.52 | $42.30 | 237300 |
| 2023-04-18 | -97.39 | $41.15 | 209200 |
| 2023-04-17 | -86.65 | $42.82 | 430747 |
| 2023-04-14 | -96.69 | $42.49 | 147003 |
| 2023-04-13 | -90.49 | $43.75 | 242000 |
| 2023-04-12 | -91.20 | $43.69 | 143216 |
| 2023-04-11 | -78.32 | $44.90 | 212124 |
| 2023-04-10 | -72.01 | $45.47 | 335000 |
| 2023-04-06 | -90.00 | $44.04 | 188500 |
| 2023-04-05 | -91.00 | $44.02 | 290338 |
| 2023-04-04 | -84.07 | $45.00 | 227616 |
| 2023-04-03 | -77.68 | $45.96 | 185547 |
| 2023-03-31 | -77.13 | $46.35 | 249807 |
| 2023-03-30 | -81.56 | $45.71 | 254837 |
| 2023-03-29 | -71.77 | $47.18 | 205648 |
| 2023-03-28 | -75.64 | $46.82 | 190420 |
| 2023-03-27 | -76.34 | $47.04 | 215500 |
| 2023-03-24 | -85.44 | $45.59 | 245500 |
| 2023-03-23 | -99.53 | $44.05 | 206100 |
| 2023-03-22 | -89.32 | $46.34 | 277800 |
| 2023-03-21 | -76.70 | $48.43 | 452300 |
| 2023-03-20 | -82.32 | $47.50 | 531600 |
| 2023-03-17 | -82.40 | $47.62 | 1.0M |
| 2023-03-16 | -68.96 | $50.07 | 665300 |
| 2023-03-15 | -80.75 | $48.05 | 650731 |
| 2023-03-14 | -96.87 | $47.10 | 402400 |
| 2023-03-13 | -95.05 | $48.04 | 1.0M |
| 2023-03-10 | -76.05 | $52.96 | 368423 |
| 2023-03-09 | -97.95 | $52.33 | 194100 |
| 2023-03-08 | -96.45 | $55.27 | 85027 |
| 2023-03-07 | -99.58 | $55.30 | 172700 |
| 2023-03-06 | -91.01 | $56.41 | 185300 |
| 2023-03-03 | -76.44 | $57.81 | 96900 |
| 2023-03-02 | -85.20 | $56.99 | 137414 |
| 2023-03-01 | -98.37 | $57.36 | 283713 |
| 2023-02-28 | -98.30 | $58.86 | 171100 |
| 2023-02-27 | -80.06 | $60.00 | 148046 |
| 2023-02-24 | -69.57 | $60.51 | 131500 |
| 2023-02-23 | -67.65 | $60.64 | 72100 |
| 2023-02-22 | -69.32 | $60.25 | 156532 |
| 2023-02-21 | -66.80 | $60.21 | 127700 |
| 2023-02-17 | -55.47 | $61.06 | 151600 |
| 2023-02-16 | -49.47 | $61.51 | 121100 |
| 2023-02-15 | -37.33 | $62.42 | 90006 |
| 2023-02-14 | -48.93 | $61.55 | 110800 |
| 2023-02-13 | -30.40 | $62.94 | 61500 |
| 2023-02-10 | -36.13 | $62.51 | 102300 |
| 2023-02-09 | -28.00 | $63.12 | 103714 |
| 2023-02-08 | -16.27 | $64.00 | 77916 |
| 2023-02-07 | -6.47 | $64.71 | 161030 |
| 2023-02-06 | -15.86 | $63.97 | 173843 |
| 2023-02-03 | -5.20 | $64.81 | 254300 |
| 2023-02-02 | 0.00 | $65.22 | 221800 |
| 2023-02-01 | -12.31 | $62.06 | 255200 |
| 2023-01-31 | -12.41 | $61.30 | 249816 |
| 2023-01-30 | -49.48 | $59.15 | 166304 |
| 2023-01-27 | -47.07 | $59.29 | 152300 |
| 2023-01-26 | -46.90 | $59.30 | 145300 |
| 2023-01-25 | -53.62 | $58.91 | 164000 |
| 2023-01-24 | -47.24 | $59.28 | 339100 |
| 2023-01-23 | -11.90 | $61.33 | 118414 |
| 2023-01-20 | -21.90 | $60.75 | 215100 |
| 2023-01-19 | -48.45 | $59.21 | 120112 |
| 2023-01-18 | -45.69 | $59.37 | 97800 |
| 2023-01-17 | -6.21 | $61.66 | 66100 |
| 2023-01-13 | -6.90 | $61.62 | 82530 |
| 2023-01-12 | -23.75 | $61.55 | 117500 |
| 2023-01-11 | -54.79 | $60.14 | 152700 |
| 2023-01-10 | -70.59 | $58.77 | 151900 |
| 2023-01-09 | -76.12 | $58.29 | 106307 |
| 2023-01-06 | -70.24 | $58.80 | 106223 |
| 2023-01-05 | -89.50 | $57.13 | 173129 |
| 2023-01-04 | -94.10 | $57.56 | 192400 |
| 2023-01-03 | -88.21 | $58.26 | 210618 |
| 2022-12-30 | -72.06 | $60.08 | 122400 |
| 2022-12-29 | -68.41 | $60.45 | 125243 |
| 2022-12-28 | -75.22 | $59.76 | 92632 |
| 2022-12-27 | -67.92 | $60.50 | 50319 |
| 2022-12-23 | -65.35 | $60.76 | 47123 |
| 2022-12-22 | -72.95 | $59.99 | 79300 |
| 2022-12-21 | -69.20 | $60.37 | 80000 |
| 2022-12-20 | -83.02 | $58.97 | 82019 |
| 2022-12-19 | -86.48 | $58.62 | 108800 |
| 2022-12-16 | -89.04 | $58.36 | 402727 |
| 2022-12-15 | -98.29 | $58.74 | 140100 |
| 2022-12-14 | -96.23 | $61.26 | 91445 |
| 2022-12-13 | -79.78 | $63.12 | 130521 |
| 2022-12-12 | -85.25 | $62.85 | 88300 |
| 2022-12-09 | -84.70 | $62.88 | 75500 |
| 2022-12-08 | -77.60 | $63.27 | 66700 |
| 2022-12-07 | -82.51 | $63.00 | 96628 |
| 2022-12-06 | -89.25 | $62.63 | 89800 |
| 2022-12-05 | -85.28 | $63.07 | 106537 |
| 2022-12-02 | -29.53 | $65.85 | 76003 |
| 2022-12-01 | -22.69 | $65.86 | 61800 |
| 2022-11-30 | -21.60 | $65.94 | 123400 |
| 2022-11-29 | -34.92 | $64.96 | 65905 |
| 2022-11-28 | -34.24 | $65.01 | 69700 |
| 2022-11-25 | -18.89 | $66.14 | 30303 |
| 2022-11-23 | -28.80 | $65.41 | 60900 |
| 2022-11-22 | -26.49 | $65.58 | 72000 |
| 2022-11-21 | -35.33 | $64.93 | 84000 |
| 2022-11-18 | -40.63 | $64.54 | 133635 |
| 2022-11-17 | -50.95 | $63.78 | 116109 |
| 2022-11-16 | -39.27 | $64.64 | 109818 |
| 2022-11-15 | -26.58 | $66.08 | 120200 |
| 2022-11-14 | -32.46 | $66.37 | 142338 |
| 2022-11-11 | -33.12 | $66.31 | 185100 |
| 2022-11-10 | -30.50 | $66.55 | 209000 |
| 2022-11-09 | -74.07 | $62.55 | 92334 |
| 2022-11-08 | -66.45 | $63.25 | 91816 |
| 2022-11-07 | -63.18 | $63.55 | 76610 |
| 2022-11-04 | -70.59 | $62.87 | 67031 |
| 2022-11-03 | -85.62 | $61.49 | 87500 |
| 2022-11-02 | -87.97 | $62.26 | 117300 |
| 2022-11-01 | -68.36 | $63.84 | 110900 |
| 2022-10-31 | -77.67 | $63.09 | 176929 |
| 2022-10-28 | -73.70 | $63.41 | 117400 |
| 2022-10-27 | -86.20 | $62.29 | 152845 |
| 2022-10-26 | -87.18 | $62.21 | 297125 |
| 2022-10-25 | -74.85 | $63.22 | 328700 |
| 2022-10-24 | -53.11 | $65.00 | 231100 |
| 2022-10-21 | -56.41 | $64.73 | 148900 |
| 2022-10-20 | -66.79 | $63.88 | 160333 |
| 2022-10-19 | -28.50 | $67.28 | 116341 |
| 2022-10-18 | -29.15 | $68.11 | 101200 |
| 2022-10-17 | -30.99 | $67.93 | 126115 |
| 2022-10-14 | -49.54 | $66.11 | 111105 |
| 2022-10-13 | -48.32 | $66.23 | 137124 |
| 2022-10-12 | -72.38 | $63.87 | 96100 |
| 2022-10-11 | -72.68 | $63.84 | 121616 |
| 2022-10-10 | -71.46 | $63.96 | 95615 |
| 2022-10-07 | -70.23 | $64.08 | 138200 |
| 2022-10-06 | -60.24 | $65.06 | 159500 |
| 2022-10-05 | -63.00 | $64.79 | 159200 |
| 2022-10-04 | -59.84 | $65.10 | 274847 |
| 2022-10-03 | -84.81 | $62.65 | 245400 |
| 2022-09-30 | -97.66 | $61.39 | 418400 |
| 2022-09-29 | -98.90 | $62.00 | 265200 |
| 2022-09-28 | -87.77 | $64.01 | 279800 |
| 2022-09-27 | -91.52 | $63.74 | 162441 |
| 2022-09-26 | -87.08 | $64.50 | 213500 |
| 2022-09-23 | -74.52 | $65.54 | 180700 |
| 2022-09-22 | -59.29 | $66.76 | 303200 |
| 2022-09-21 | -26.68 | $69.34 | 200200 |
| 2022-09-20 | -28.17 | $69.43 | 149200 |
| 2022-09-19 | -38.42 | $69.39 | 171800 |
| 2022-09-16 | -56.50 | $68.36 | 1.0M |
| 2022-09-15 | -64.50 | $67.52 | 229100 |
| 2022-09-14 | -79.03 | $65.95 | 210600 |
| 2022-09-13 | -82.26 | $65.75 | 202427 |
| 2022-09-12 | -63.24 | $68.12 | 160700 |
| 2022-09-09 | -68.86 | $67.42 | 153508 |
| 2022-09-08 | -83.47 | $65.60 | 178100 |
| 2022-09-07 | -93.00 | $64.71 | 152000 |
| 2022-09-06 | -97.39 | $64.44 | 198300 |
| 2022-09-02 | -96.44 | $66.24 | 137436 |
| 2022-09-01 | -95.46 | $66.53 | 128100 |
| 2022-08-31 | -90.66 | $67.36 | 176600 |
| 2022-08-30 | -90.83 | $67.48 | 131031 |
| 2022-08-29 | -98.41 | $67.32 | 146300 |
| 2022-08-26 | -98.43 | $69.10 | 153712 |
| 2022-08-25 | -72.55 | $71.11 | 134024 |
| 2022-08-24 | -87.69 | $70.09 | 95300 |
| 2022-08-23 | -77.60 | $70.77 | 114000 |
| 2022-08-22 | -69.29 | $71.33 | 135900 |
| 2022-08-19 | -34.12 | $73.70 | 300800 |
| 2022-08-18 | -19.66 | $74.60 | 96537 |
| 2022-08-17 | -18.54 | $74.68 | 98921 |
| 2022-08-16 | -3.79 | $75.73 | 118900 |
| 2022-08-15 | -1.76 | $74.88 | 118500 |
| 2022-08-12 | -9.93 | $74.27 | 123700 |
| 2022-08-11 | -1.59 | $74.02 | 120000 |
| 2022-08-10 | -7.70 | $72.64 | 138400 |
| 2022-08-09 | -6.41 | $71.78 | 155736 |
| 2022-08-08 | -11.97 | $71.39 | 133300 |
| 2022-08-05 | -3.24 | $71.79 | 136147 |
| 2022-08-04 | -18.38 | $70.54 | 122200 |
| 2022-08-03 | -15.01 | $70.76 | 121200 |
| 2022-08-02 | -20.52 | $70.40 | 132902 |
| 2022-08-01 | -10.11 | $71.08 | 144200 |
| 2022-07-29 | -15.36 | $70.72 | 177649 |
| 2022-07-28 | -21.97 | $70.29 | 112709 |
| 2022-07-27 | -20.43 | $70.39 | 212400 |
| 2022-07-26 | -32.57 | $69.60 | 278900 |
| 2022-07-25 | -5.66 | $71.04 | 241200 |
| 2022-07-22 | -22.18 | $69.49 | 159100 |
| 2022-07-21 | -16.18 | $69.82 | 145312 |
| 2022-07-20 | -4.55 | $70.46 | 237825 |
| 2022-07-19 | -16.55 | $69.80 | 178704 |
| 2022-07-18 | -38.98 | $68.09 | 97414 |
| 2022-07-15 | -37.42 | $68.16 | 145537 |
| 2022-07-14 | -81.40 | $66.08 | 105400 |
| 2022-07-13 | -50.11 | $67.56 | 98300 |
| 2022-07-12 | -17.76 | $69.09 | 113000 |
| 2022-07-11 | -20.30 | $68.97 | 122400 |
| 2022-07-08 | -46.71 | $68.68 | 76000 |
| 2022-07-07 | -49.86 | $68.77 | 111400 |
| 2022-07-06 | -51.60 | $68.82 | 197405 |
| 2022-07-05 | -53.33 | $68.99 | 193400 |
| 2022-07-01 | -57.88 | $68.62 | 143800 |
| 2022-06-30 | -66.63 | $67.91 | 191700 |
| 2022-06-29 | -71.67 | $67.50 | 181347 |
| 2022-06-28 | -74.02 | $67.33 | 209100 |
| 2022-06-27 | -67.07 | $67.90 | 136833 |
| 2022-06-24 | -72.07 | $67.49 | 383500 |
| 2022-06-23 | -91.46 | $65.90 | 150111 |
| 2022-06-22 | -67.20 | $67.89 | 233600 |
| 2022-06-21 | -60.49 | $68.44 | 243240 |
| 2022-06-17 | -83.29 | $66.57 | 624600 |
| 2022-06-16 | -85.61 | $66.38 | 293249 |
| 2022-06-15 | -75.53 | $67.72 | 284044 |
| 2022-06-14 | -83.11 | $67.15 | 180400 |
| 2022-06-13 | -93.09 | $66.40 | 165600 |
| 2022-06-10 | -92.67 | $67.71 | 203700 |
| 2022-06-09 | -58.63 | $69.80 | 205900 |
| 2022-06-08 | -26.71 | $71.76 | 178038 |
| 2022-06-07 | -12.87 | $72.61 | 161305 |
| 2022-06-06 | -13.19 | $72.59 | 138100 |
| 2022-06-03 | -15.31 | $72.46 | 212300 |
| 2022-06-02 | -2.93 | $73.22 | 199100 |
| 2022-06-01 | -16.78 | $72.37 | 217005 |
| 2022-05-31 | -5.21 | $73.08 | 152600 |
| 2022-05-27 | -3.56 | $72.95 | 110413 |
| 2022-05-26 | -3.50 | $71.95 | 761142 |
| 2022-05-25 | -44.24 | $69.97 | 507822 |
| 2022-05-24 | -56.17 | $69.39 | 280722 |
| 2022-05-23 | -49.06 | $71.05 | 190502 |
| 2022-05-20 | -70.56 | $69.45 | 266000 |
| 2022-05-19 | -84.14 | $68.44 | 256546 |
| 2022-05-18 | -76.61 | $69.00 | 320238 |
| 2022-05-17 | -56.32 | $70.51 | 181500 |
| 2022-05-16 | -85.75 | $68.32 | 186903 |
| 2022-05-13 | -81.52 | $68.79 | 180035 |
| 2022-05-12 | -78.76 | $68.99 | 219200 |
| 2022-05-11 | -77.79 | $69.06 | 237200 |
| 2022-05-10 | -67.17 | $69.83 | 216900 |
| 2022-05-09 | -62.34 | $70.18 | 256300 |
| 2022-05-06 | -61.38 | $70.25 | 243045 |
| 2022-05-05 | -57.79 | $70.51 | 219500 |
| 2022-05-04 | -40.55 | $71.76 | 181900 |
| 2022-05-03 | -61.38 | $70.25 | 190400 |
| 2022-05-02 | -73.66 | $69.36 | 238900 |
| 2022-04-29 | -95.17 | $67.80 | 252700 |
| 2022-04-28 | -69.07 | $70.48 | 166300 |
| 2022-04-27 | -88.29 | $69.48 | 283524 |
| 2022-04-26 | -89.60 | $69.46 | 466321 |
| 2022-04-25 | -70.73 | $70.93 | 363025 |
| 2022-04-22 | -75.87 | $70.53 | 270213 |
| 2022-04-21 | -63.41 | $71.50 | 210315 |
| 2022-04-20 | -53.15 | $72.30 | 165000 |
| 2022-04-19 | -53.32 | $72.31 | 262000 |
| 2022-04-18 | -75.38 | $70.91 | 235212 |
| 2022-04-14 | -85.80 | $70.00 | 232210 |
| 2022-04-13 | -84.12 | $70.16 | 241900 |
| 2022-04-12 | -98.39 | $69.06 | 206300 |
| 2022-04-11 | -95.63 | $69.44 | 241408 |
| 2022-04-08 | -98.69 | $69.14 | 220836 |
| 2022-04-07 | -96.73 | $69.46 | 299800 |
| 2022-04-06 | -99.44 | $70.12 | 236712 |
| 2022-04-05 | -91.29 | $71.29 | 261404 |
| 2022-04-04 | -95.70 | $70.92 | 313544 |
| 2022-04-01 | -83.56 | $72.28 | 401112 |
| 2022-03-31 | -97.62 | $71.16 | 232900 |
| 2022-03-30 | -92.64 | $72.77 | 240100 |
| 2022-03-29 | -47.07 | $75.89 | 239126 |
| 2022-03-28 | -63.73 | $74.81 | 246000 |
| 2022-03-25 | -50.00 | $75.70 | 212207 |
| 2022-03-24 | -82.72 | $73.58 | 128148 |
| 2022-03-23 | -83.85 | $72.76 | 159333 |
| 2022-03-22 | -50.47 | $75.22 | 238311 |
| 2022-03-21 | -56.99 | $74.74 | 169500 |
| 2022-03-18 | -26.73 | $76.97 | 661004 |
| 2022-03-17 | -17.10 | $77.68 | 151908 |
| 2022-03-16 | -3.39 | $78.69 | 216400 |
| 2022-03-15 | -25.64 | $77.05 | 176016 |
| 2022-03-14 | -19.81 | $77.48 | 218622 |
| 2022-03-11 | -29.25 | $76.60 | 153000 |
| 2022-03-10 | -51.20 | $75.04 | 129900 |
| 2022-03-09 | -49.32 | $75.29 | 156514 |
| 2022-03-08 | -70.48 | $73.79 | 283022 |
| 2022-03-07 | -75.80 | $73.39 | 267200 |
| 2022-03-04 | -46.41 | $75.60 | 145204 |
| 2022-03-03 | -25.66 | $77.16 | 127900 |
| 2022-03-02 | -31.78 | $76.70 | 166300 |
| 2022-03-01 | -77.39 | $73.27 | 293143 |
| 2022-02-28 | -25.80 | $77.15 | 204700 |
| 2022-02-25 | -30.72 | $76.78 | 173937 |
| 2022-02-24 | -68.69 | $73.94 | 188422 |
| 2022-02-23 | -77.22 | $74.97 | 156913 |
| 2022-02-22 | -60.37 | $75.88 | 116931 |
| 2022-02-18 | -52.82 | $76.05 | 120200 |
| 2022-02-17 | -62.56 | $75.48 | 118441 |
| 2022-02-16 | -35.56 | $77.06 | 115849 |
| 2022-02-15 | -38.01 | $77.22 | 127200 |
| 2022-02-14 | -55.26 | $76.14 | 138810 |
| 2022-02-11 | -48.35 | $76.58 | 110431 |
| 2022-02-10 | -43.01 | $76.92 | 163500 |
| 2022-02-09 | -31.71 | $77.64 | 225107 |
| 2022-02-08 | -13.50 | $78.80 | 124221 |
| 2022-02-07 | -36.89 | $77.31 | 172000 |
| 2022-02-04 | -39.25 | $77.16 | 184926 |
| 2022-02-03 | -47.72 | $76.62 | 136300 |
| 2022-02-02 | -41.29 | $77.03 | 220722 |
| 2022-02-01 | -45.05 | $76.79 | 280727 |
| 2022-01-31 | -50.54 | $75.92 | 262907 |
| 2022-01-28 | -51.20 | $75.60 | 249912 |
| 2022-01-27 | -63.43 | $74.63 | 256239 |
| 2022-01-26 | -21.31 | $77.97 | 445700 |
| 2022-01-25 | -33.92 | $76.97 | 664900 |
| 2022-01-24 | -35.25 | $76.54 | 335112 |
| 2022-01-21 | -50.62 | $75.18 | 339523 |
| 2022-01-20 | -33.16 | $76.50 | 306400 |
| 2022-01-19 | -25.29 | $77.25 | 263526 |
| 2022-01-18 | -4.23 | $79.20 | 197132 |
| 2022-01-14 | -2.82 | $78.80 | 123315 |
| 2022-01-13 | -3.98 | $78.67 | 110900 |
| 2022-01-12 | -4.92 | $77.87 | 165905 |
| 2022-01-11 | -10.99 | $76.81 | 200337 |
| 2022-01-10 | -4.38 | $77.30 | 197004 |
| 2022-01-07 | -7.24 | $76.86 | 147335 |
| 2022-01-06 | -1.72 | $76.77 | 128120 |
| 2022-01-05 | -25.08 | $73.57 | 140300 |
| 2022-01-04 | -23.82 | $73.65 | 179000 |
| 2022-01-03 | -22.97 | $73.35 | 105100 |
| 2021-12-31 | -43.24 | $72.15 | 67715 |
| 2021-12-30 | -39.02 | $72.40 | 71600 |
| 2021-12-29 | -30.91 | $72.88 | 60215 |
| 2021-12-28 | -35.96 | $72.52 | 75305 |
| 2021-12-27 | -32.51 | $72.73 | 72016 |
| 2021-12-23 | -48.60 | $71.75 | 68000 |
| 2021-12-22 | -63.09 | $71.06 | 103608 |
| 2021-12-21 | -68.86 | $70.75 | 238648 |
| 2021-12-20 | -72.81 | $70.48 | 261302 |
| 2021-12-17 | -62.72 | $71.17 | 772200 |
| 2021-12-16 | -39.33 | $72.77 | 292112 |
| 2021-12-15 | -54.68 | $71.72 | 342509 |
| 2021-12-14 | -76.17 | $70.25 | 239805 |
| 2021-12-13 | -82.31 | $69.83 | 158038 |
| 2021-12-10 | -64.18 | $71.07 | 80900 |
| 2021-12-09 | -67.25 | $70.86 | 81345 |
| 2021-12-08 | -53.36 | $71.81 | 81700 |
| 2021-12-07 | -53.07 | $71.83 | 147302 |
| 2021-12-06 | -27.92 | $73.55 | 228031 |
| 2021-12-03 | -72.51 | $70.50 | 136226 |
| 2021-12-02 | -65.20 | $71.00 | 189700 |
| 2021-12-01 | -83.33 | $69.76 | 226100 |
| 2021-11-30 | -88.16 | $69.43 | 308546 |
| 2021-11-29 | -95.07 | $69.87 | 128649 |
| 2021-11-26 | -84.01 | $70.52 | 126704 |
| 2021-11-24 | -15.11 | $74.44 | 92734 |
| 2021-11-23 | -5.72 | $75.03 | 213727 |
| 2021-11-22 | -17.12 | $73.70 | 130700 |
| 2021-11-19 | -55.29 | $71.32 | 83822 |
| 2021-11-18 | -40.08 | $72.47 | 115400 |
| 2021-11-17 | -29.23 | $73.29 | 113800 |
| 2021-11-16 | -21.30 | $73.89 | 133021 |
| 2021-11-15 | -24.07 | $73.68 | 109944 |
| 2021-11-12 | -26.46 | $73.50 | 112000 |
| 2021-11-11 | -29.89 | $73.24 | 77200 |
| 2021-11-10 | -42.46 | $72.29 | 88200 |
| 2021-11-09 | -34.52 | $72.89 | 60109 |
| 2021-11-08 | -20.63 | $73.94 | 90404 |
| 2021-11-05 | -24.60 | $73.64 | 170700 |
| 2021-11-04 | -57.54 | $71.15 | 229700 |
| 2021-11-03 | -34.39 | $72.90 | 149200 |
| 2021-11-02 | -33.47 | $72.97 | 108600 |
| 2021-11-01 | -15.87 | $74.30 | 190500 |
| 2021-10-29 | -42.46 | $72.29 | 177500 |
| 2021-10-28 | -55.29 | $71.32 | 212531 |
| 2021-10-27 | -96.43 | $68.21 | 202335 |
| 2021-10-26 | -79.04 | $69.58 | 477130 |
| 2021-10-25 | -1.48 | $75.43 | 73800 |
| 2021-10-22 | -15.33 | $74.40 | 70900 |
| 2021-10-21 | -6.10 | $74.53 | 116200 |
| 2021-10-20 | -6.62 | $74.34 | 80638 |
| 2021-10-19 | -20.97 | $72.49 | 71409 |
| 2021-10-18 | -22.31 | $72.33 | 61500 |
| 2021-10-15 | -19.95 | $72.57 | 151100 |
| 2021-10-14 | -4.77 | $73.61 | 73500 |
| 2021-10-13 | -14.03 | $72.56 | 67603 |
| 2021-10-12 | -14.30 | $72.53 | 58700 |
| 2021-10-11 | -14.12 | $72.55 | 50622 |
| 2021-10-08 | -3.62 | $73.74 | 64100 |
| 2021-10-07 | -1.43 | $73.85 | 87200 |
| 2021-10-06 | -1.26 | $72.99 | 127813 |
| 2021-10-05 | -2.23 | $72.89 | 114903 |
| 2021-10-04 | -7.15 | $72.30 | 78100 |
| 2021-10-01 | -7.84 | $72.23 | 159400 |
| 2021-09-30 | -16.38 | $71.04 | 96800 |
| 2021-09-29 | -8.85 | $71.78 | 99600 |
| 2021-09-28 | -12.51 | $71.42 | 112134 |
| 2021-09-27 | -4.95 | $72.04 | 157900 |
| 2021-09-24 | -33.74 | $68.77 | 168700 |
| 2021-09-23 | -48.44 | $67.45 | 109719 |
| 2021-09-22 | -72.72 | $65.27 | 68107 |
| 2021-09-21 | -85.63 | $64.11 | 80102 |
| 2021-09-20 | -83.41 | $64.31 | 129800 |
| 2021-09-17 | -94.24 | $65.42 | 537200 |
| 2021-09-16 | -94.24 | $65.42 | 97827 |
| 2021-09-15 | -88.63 | $65.80 | 130900 |
| 2021-09-14 | -95.57 | $65.33 | 118127 |
| 2021-09-13 | -74.31 | $66.97 | 114021 |
| 2021-09-10 | -96.95 | $65.68 | 91500 |
| 2021-09-09 | -92.52 | $67.24 | 96919 |
| 2021-09-08 | -95.76 | $67.04 | 92808 |
| 2021-09-07 | -90.80 | $68.04 | 80200 |
| 2021-09-03 | -96.58 | $68.00 | 105724 |
| 2021-09-02 | -93.08 | $68.53 | 113841 |
| 2021-09-01 | -82.40 | $69.25 | 152900 |
| 2021-08-31 | -58.80 | $70.43 | 136800 |
| 2021-08-30 | -70.40 | $69.85 | 84600 |
| 2021-08-27 | -31.40 | $71.80 | 144620 |
| 2021-08-26 | -78.40 | $69.45 | 141419 |
| 2021-08-25 | -48.80 | $70.93 | 92018 |
| 2021-08-24 | -48.45 | $70.40 | 96300 |
| 2021-08-23 | -29.01 | $71.11 | 95300 |
| 2021-08-20 | -42.75 | $70.04 | 147200 |
| 2021-08-19 | -57.00 | $68.93 | 144000 |
| 2021-08-18 | -46.47 | $69.75 | 95026 |
| 2021-08-17 | -39.41 | $70.30 | 119800 |
| 2021-08-16 | -30.55 | $70.99 | 75334 |
| 2021-08-13 | -26.06 | $71.34 | 73700 |
| 2021-08-12 | -14.71 | $72.25 | 93900 |
| 2021-08-11 | -0.51 | $73.36 | 70300 |
| 2021-08-10 | -17.01 | $72.07 | 84400 |
| 2021-08-09 | -32.04 | $71.54 | 92300 |
| 2021-08-06 | -25.66 | $72.10 | 97900 |
| 2021-08-05 | -48.35 | $70.11 | 106100 |
| 2021-08-04 | -54.16 | $69.60 | 88412 |
| 2021-08-03 | -44.36 | $70.46 | 160800 |
| 2021-08-02 | -57.13 | $69.34 | 182900 |
| 2021-07-30 | -54.48 | $69.70 | 160007 |
| 2021-07-29 | -53.77 | $69.99 | 91910 |
| 2021-07-28 | -61.43 | $69.31 | 98900 |
| 2021-07-27 | -80.56 | $67.46 | 117600 |
| 2021-07-26 | -88.03 | $67.70 | 90017 |
| 2021-07-23 | -92.43 | $67.40 | 75500 |
| 2021-07-22 | -92.91 | $67.35 | 105236 |
| 2021-07-21 | -72.04 | $69.50 | 250500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.16
2025-01-02
Close Price
$60.67
Average Directional Index - Detailed Analysis
Minimum
8.30
Average
20.06
Maximum
55.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-01-02 | 19.16 | $60.67 | — |
| 2024-12-31 | 19.34 | $60.67 | 1.6M |
| 2024-12-30 | 19.52 | $60.39 | 366500 |
| 2024-12-27 | 19.71 | $60.55 | 175900 |
| 2024-12-26 | 20.02 | $61.55 | 75800 |
| 2024-12-24 | 20.40 | $60.98 | 57325 |
| 2024-12-23 | 20.70 | $60.47 | 172543 |
| 2024-12-20 | 20.73 | $60.28 | 1.1M |
| 2024-12-19 | 20.77 | $59.34 | 247423 |
| 2024-12-18 | 20.97 | $60.25 | 371626 |
| 2024-12-17 | 21.39 | $64.05 | 386900 |
| 2024-12-16 | 22.26 | $65.30 | 548100 |
| 2024-12-13 | 22.69 | $65.72 | 792338 |
| 2024-12-12 | 23.11 | $66.37 | 380939 |
| 2024-12-11 | 23.07 | $67.74 | 269518 |
| 2024-12-10 | 22.74 | $66.55 | 168011 |
| 2024-12-09 | 22.73 | $66.04 | 197100 |
| 2024-12-06 | 22.51 | $67.19 | 108400 |
| 2024-12-05 | 22.10 | $66.85 | 139155 |
| 2024-12-04 | 21.59 | $66.93 | 239103 |
| 2024-12-03 | 21.21 | $66.63 | 187100 |
| 2024-12-02 | 20.87 | $66.85 | 304000 |
| 2024-11-29 | 20.52 | $66.92 | 154100 |
| 2024-11-27 | 19.95 | $67.26 | 436600 |
| 2024-11-26 | 19.12 | $67.22 | 260800 |
| 2024-11-25 | 18.37 | $67.31 | 226800 |
| 2024-11-22 | 17.57 | $65.49 | 250435 |
| 2024-11-21 | 17.32 | $64.67 | 237549 |
| 2024-11-20 | 17.20 | $63.06 | 182400 |
| 2024-11-19 | 17.48 | $63.29 | 129500 |
| 2024-11-18 | 17.73 | $63.22 | 142800 |
| 2024-11-15 | 17.66 | $63.57 | 233500 |
| 2024-11-14 | 17.59 | $63.83 | 335500 |
| 2024-11-13 | 17.36 | $64.31 | 272300 |
| 2024-11-12 | 16.89 | $64.85 | 206800 |
| 2024-11-11 | 16.24 | $66.61 | 188920 |
| 2024-11-08 | 15.11 | $65.17 | 202800 |
| 2024-11-07 | 14.33 | $64.26 | 206307 |
| 2024-11-06 | 13.50 | $66.33 | 1.4M |
| 2024-11-05 | 12.63 | $57.75 | 290529 |
| 2024-11-04 | 12.82 | $57.02 | 198022 |
| 2024-11-01 | 12.76 | $57.88 | 113500 |
| 2024-10-31 | 12.92 | $58.36 | 186800 |
| 2024-10-30 | 13.36 | $59.90 | 183100 |
| 2024-10-29 | 13.81 | $58.53 | 87139 |
| 2024-10-28 | 13.70 | $59.03 | 76901 |
| 2024-10-25 | 13.58 | $57.26 | 93800 |
| 2024-10-24 | 13.45 | $58.93 | 111742 |
| 2024-10-23 | 13.42 | $57.91 | 151400 |
| 2024-10-22 | 12.94 | $58.46 | 159233 |
| 2024-10-21 | 12.43 | $57.53 | 114300 |
| 2024-10-18 | 12.21 | $60.58 | 112437 |
| 2024-10-17 | 12.81 | $61.48 | 163544 |
| 2024-10-16 | 13.13 | $61.44 | 306627 |
| 2024-10-15 | 13.48 | $60.84 | 146000 |
| 2024-10-14 | 13.96 | $59.50 | 223500 |
| 2024-10-11 | 14.36 | $59.32 | 302900 |
| 2024-10-10 | 14.55 | $56.94 | 80006 |
| 2024-10-09 | 14.88 | $57.38 | 77100 |
| 2024-10-08 | 15.22 | $56.58 | 63142 |
| 2024-10-07 | 15.71 | $56.79 | 104733 |
| 2024-10-04 | 16.32 | $57.35 | 133307 |
| 2024-10-03 | 16.85 | $56.06 | 142002 |
| 2024-10-02 | 17.68 | $55.72 | 88200 |
| 2024-10-01 | 18.50 | $55.90 | 132707 |
| 2024-09-30 | 19.36 | $57.66 | 100105 |
| 2024-09-27 | 19.86 | $56.72 | 79605 |
| 2024-09-26 | 20.63 | $56.63 | 104724 |
| 2024-09-25 | 21.53 | $56.28 | 160914 |
| 2024-09-24 | 22.48 | $57.70 | 145300 |
| 2024-09-23 | 22.93 | $58.80 | 131803 |
| 2024-09-20 | 23.19 | $58.83 | 1.0M |
| 2024-09-19 | 23.33 | $61.00 | 151226 |
| 2024-09-18 | 22.85 | $59.48 | 161332 |
| 2024-09-17 | 22.38 | $59.20 | 130100 |
| 2024-09-16 | 22.12 | $58.72 | 134240 |
| 2024-09-13 | 22.24 | $57.07 | 186000 |
| 2024-09-12 | 22.84 | $54.93 | 64519 |
| 2024-09-11 | 23.97 | $54.81 | 116507 |
| 2024-09-10 | 25.02 | $55.33 | 121300 |
| 2024-09-09 | 26.17 | $56.02 | 157240 |
| 2024-09-06 | 26.74 | $55.86 | 130200 |
| 2024-09-05 | 27.34 | $57.16 | 100500 |
| 2024-09-04 | 27.42 | $57.40 | 85912 |
| 2024-09-03 | 27.52 | $57.40 | 172708 |
| 2024-08-30 | 27.45 | $58.22 | 151700 |
| 2024-08-29 | 27.10 | $58.25 | 100100 |
| 2024-08-28 | 26.78 | $57.57 | 153822 |
| 2024-08-27 | 26.54 | $57.20 | 324825 |
| 2024-08-26 | 26.43 | $57.53 | 136200 |
| 2024-08-23 | 25.98 | $57.82 | 157700 |
| 2024-08-22 | 25.56 | $54.64 | 59400 |
| 2024-08-21 | 25.82 | $54.69 | 101600 |
| 2024-08-20 | 26.14 | $55.00 | 253800 |
| 2024-08-19 | 26.55 | $55.44 | 109000 |
| 2024-08-16 | 26.91 | $54.99 | 112900 |
| 2024-08-15 | 27.34 | $53.99 | 265800 |
| 2024-08-14 | 27.97 | $52.31 | 242500 |
| 2024-08-13 | 29.07 | $52.44 | 107248 |
| 2024-08-12 | 30.35 | $51.65 | 103803 |
| 2024-08-09 | 31.67 | $52.15 | 155500 |
| 2024-08-08 | 32.87 | $52.47 | 149718 |
| 2024-08-07 | 34.13 | $51.69 | 125400 |
| 2024-08-06 | 35.45 | $51.86 | 145400 |
| 2024-08-05 | 36.92 | $51.42 | 287600 |
| 2024-08-02 | 38.51 | $53.50 | 270246 |
| 2024-08-01 | 39.37 | $55.72 | 458547 |
| 2024-07-31 | 39.14 | $59.06 | 214300 |
| 2024-07-30 | 37.52 | $59.25 | 143038 |
| 2024-07-29 | 35.93 | $58.85 | 279514 |
| 2024-07-26 | 34.09 | $59.59 | 283841 |
| 2024-07-25 | 32.19 | $58.17 | 306200 |
| 2024-07-24 | 30.33 | $55.13 | 229900 |
| 2024-07-23 | 28.56 | $56.43 | 350500 |
| 2024-07-22 | 26.73 | $54.94 | 222312 |
| 2024-07-19 | 24.94 | $54.09 | 189213 |
| 2024-07-18 | 23.14 | $53.73 | 430702 |
| 2024-07-17 | 21.25 | $55.59 | 487834 |
| 2024-07-16 | 19.27 | $54.36 | 276606 |
| 2024-07-15 | 17.40 | $51.92 | 292500 |
| 2024-07-12 | 15.78 | $49.82 | 221132 |
| 2024-07-11 | 14.49 | $49.32 | 217430 |
| 2024-07-10 | 13.30 | $46.76 | 123500 |
| 2024-07-09 | 12.83 | $45.64 | 139622 |
| 2024-07-08 | 12.72 | $44.96 | 140942 |
| 2024-07-05 | 12.43 | $44.70 | 90900 |
| 2024-07-03 | 12.24 | $45.30 | 66943 |
| 2024-07-02 | 11.64 | $46.04 | 86900 |
| 2024-07-01 | 11.06 | $45.22 | 129342 |
| 2024-06-28 | 10.51 | $45.52 | 598121 |
| 2024-06-27 | 9.93 | $44.38 | 97600 |
| 2024-06-26 | 9.87 | $43.86 | 131232 |
| 2024-06-25 | 9.96 | $43.72 | 124200 |
| 2024-06-24 | 9.87 | $44.26 | 124300 |
| 2024-06-21 | 9.77 | $43.14 | 519700 |
| 2024-06-20 | 10.20 | $43.23 | 170407 |
| 2024-06-18 | 10.58 | $43.11 | 355423 |
| 2024-06-17 | 10.98 | $43.07 | 547244 |
| 2024-06-14 | 11.37 | $42.07 | 217539 |
| 2024-06-13 | 11.54 | $42.77 | 442600 |
| 2024-06-12 | 11.92 | $43.58 | 332021 |
| 2024-06-11 | 12.49 | $42.47 | 448100 |
| 2024-06-10 | 12.64 | $43.43 | 430702 |
| 2024-06-07 | 12.97 | $43.77 | 304948 |
| 2024-06-06 | 13.65 | $44.21 | 241700 |
| 2024-06-05 | 14.18 | $44.56 | 418700 |
| 2024-06-04 | 14.64 | $44.60 | 226415 |
| 2024-06-03 | 15.03 | $45.19 | 249800 |
| 2024-05-31 | 15.32 | $46.04 | 308200 |
| 2024-05-30 | 15.20 | $45.98 | 304644 |
| 2024-05-29 | 15.27 | $44.90 | 486334 |
| 2024-05-28 | 15.34 | $46.57 | 433208 |
| 2024-05-24 | 14.79 | $46.26 | 482600 |
| 2024-05-23 | 14.43 | $45.26 | 478700 |
| 2024-05-22 | 14.03 | $46.67 | 532512 |
| 2024-05-21 | 13.11 | $46.82 | 939900 |
| 2024-05-20 | 11.97 | $47.30 | 1.9M |
| 2024-05-17 | 10.77 | $43.94 | 227300 |
| 2024-05-16 | 10.49 | $43.18 | 207325 |
| 2024-05-15 | 10.41 | $43.11 | 207000 |
| 2024-05-14 | 10.45 | $41.77 | 141500 |
| 2024-05-13 | 10.85 | $41.48 | 209931 |
| 2024-05-10 | 11.13 | $42.71 | 207400 |
| 2024-05-09 | 11.17 | $42.48 | 371100 |
| 2024-05-08 | 11.20 | $42.26 | 245000 |
| 2024-05-07 | 11.60 | $40.73 | 207000 |
| 2024-05-06 | 12.06 | $40.90 | 226800 |
| 2024-05-03 | 12.43 | $40.31 | 280700 |
| 2024-05-02 | 12.55 | $38.83 | 294031 |
| 2024-05-01 | 12.07 | $37.64 | 334536 |
| 2024-04-30 | 11.35 | $37.24 | 177600 |
| 2024-04-29 | 10.65 | $38.29 | 198233 |
| 2024-04-26 | 10.36 | $39.34 | 153835 |
| 2024-04-25 | 10.27 | $39.26 | 244400 |
| 2024-04-24 | 10.26 | $40.82 | 301000 |
| 2024-04-23 | 10.25 | $40.55 | 421000 |
| 2024-04-22 | 10.37 | $41.87 | 439005 |
| 2024-04-19 | 10.63 | $41.60 | 219600 |
| 2024-04-18 | 11.03 | $40.12 | 224800 |
| 2024-04-17 | 10.85 | $39.55 | 157634 |
| 2024-04-16 | 10.53 | $39.18 | 127200 |
| 2024-04-15 | 10.18 | $40.33 | 178335 |
| 2024-04-12 | 9.98 | $40.55 | 111517 |
| 2024-04-11 | 9.55 | $40.76 | 112707 |
| 2024-04-10 | 9.09 | $40.73 | 238900 |
| 2024-04-09 | 8.70 | $43.26 | 106201 |
| 2024-04-08 | 9.09 | $42.52 | 108049 |
| 2024-04-05 | 9.40 | $42.36 | 131611 |
| 2024-04-04 | 9.55 | $42.72 | 190100 |
| 2024-04-03 | 9.86 | $42.80 | 194300 |
| 2024-04-02 | 9.82 | $42.95 | 219700 |
| 2024-04-01 | 9.89 | $43.97 | 240500 |
| 2024-03-28 | 10.37 | $45.65 | 210600 |
| 2024-03-27 | 10.40 | $45.78 | 254544 |
| 2024-03-26 | 10.67 | $43.67 | 121639 |
| 2024-03-25 | 10.96 | $43.86 | 113900 |
| 2024-03-22 | 11.38 | $43.78 | 162323 |
| 2024-03-21 | 11.82 | $45.56 | 217300 |
| 2024-03-20 | 12.17 | $44.58 | 166000 |
| 2024-03-19 | 12.79 | $42.44 | 157200 |
| 2024-03-18 | 12.65 | $42.08 | 286949 |
| 2024-03-15 | 12.42 | $42.24 | 441406 |
| 2024-03-14 | 12.28 | $42.55 | 381900 |
| 2024-03-13 | 12.22 | $44.34 | 515031 |
| 2024-03-12 | 12.80 | $44.62 | 146100 |
| 2024-03-11 | 13.32 | $45.27 | 216400 |
| 2024-03-08 | 13.73 | $45.45 | 161131 |
| 2024-03-07 | 14.17 | $44.98 | 173305 |
| 2024-03-06 | 14.62 | $45.22 | 263200 |
| 2024-03-05 | 15.28 | $45.22 | 239600 |
| 2024-03-04 | 15.96 | $42.83 | 234203 |
| 2024-03-01 | 16.14 | $43.34 | 157300 |
| 2024-02-29 | 16.26 | $43.73 | 223300 |
| 2024-02-28 | 16.71 | $42.89 | 135624 |
| 2024-02-27 | 16.94 | $43.60 | 122300 |
| 2024-02-26 | 17.40 | $43.62 | 106344 |
| 2024-02-23 | 17.66 | $44.24 | 130615 |
| 2024-02-22 | 18.00 | $44.13 | 179743 |
| 2024-02-21 | 18.53 | $44.69 | 129200 |
| 2024-02-20 | 19.14 | $44.88 | 127109 |
| 2024-02-16 | 19.91 | $45.78 | 163700 |
| 2024-02-15 | 20.90 | $47.16 | 219500 |
| 2024-02-14 | 21.93 | $45.16 | 161000 |
| 2024-02-13 | 22.42 | $44.60 | 423000 |
| 2024-02-12 | 22.93 | $46.35 | 203700 |
| 2024-02-09 | 23.93 | $45.32 | 200833 |
| 2024-02-08 | 24.41 | $44.59 | 300200 |
| 2024-02-07 | 24.62 | $44.16 | 338100 |
| 2024-02-06 | 24.84 | $44.82 | 340117 |
| 2024-02-05 | 25.31 | $44.88 | 261300 |
| 2024-02-02 | 25.66 | $45.55 | 323000 |
| 2024-02-01 | 26.10 | $46.08 | 394934 |
| 2024-01-31 | 26.64 | $48.35 | 440744 |
| 2024-01-30 | 27.89 | $51.38 | 106800 |
| 2024-01-29 | 28.41 | $52.32 | 163823 |
| 2024-01-26 | 28.61 | $51.37 | 133224 |
| 2024-01-25 | 29.09 | $50.52 | 393533 |
| 2024-01-24 | 29.60 | $50.99 | 237715 |
| 2024-01-23 | 29.86 | $50.98 | 948214 |
| 2024-01-22 | 30.21 | $53.02 | 269031 |
| 2024-01-19 | 30.13 | $50.94 | 153249 |
| 2024-01-18 | 30.63 | $49.62 | 209100 |
| 2024-01-17 | 31.52 | $49.11 | 151900 |
| 2024-01-16 | 32.46 | $49.60 | 310200 |
| 2024-01-12 | 32.74 | $50.81 | 232700 |
| 2024-01-11 | 32.73 | $51.38 | 226612 |
| 2024-01-10 | 32.94 | $51.16 | 136900 |
| 2024-01-09 | 32.77 | $50.96 | 145300 |
| 2024-01-08 | 32.61 | $51.45 | 139000 |
| 2024-01-05 | 32.44 | $50.31 | 170729 |
| 2024-01-04 | 32.22 | $49.83 | 177647 |
| 2024-01-03 | 32.25 | $49.93 | 240500 |
| 2024-01-02 | 32.26 | $51.28 | 246900 |
| 2023-12-29 | 32.11 | $50.88 | 197100 |
| 2023-12-28 | 31.54 | $52.34 | 170220 |
| 2023-12-27 | 30.48 | $52.90 | 219128 |
| 2023-12-26 | 29.39 | $52.54 | 187903 |
| 2023-12-22 | 28.26 | $51.76 | 243200 |
| 2023-12-21 | 27.23 | $50.51 | 227100 |
| 2023-12-20 | 26.37 | $49.36 | 286531 |
| 2023-12-19 | 25.17 | $49.81 | 339700 |
| 2023-12-18 | 24.03 | $48.95 | 339634 |
| 2023-12-15 | 22.23 | $48.90 | 749924 |
| 2023-12-14 | 20.34 | $48.90 | 500007 |
| 2023-12-13 | 18.33 | $46.98 | 504541 |
| 2023-12-12 | 16.70 | $43.24 | 300900 |
| 2023-12-11 | 15.53 | $43.25 | 184630 |
| 2023-12-08 | 14.49 | $42.87 | 167600 |
| 2023-12-07 | 13.50 | $42.38 | 142500 |
| 2023-12-06 | 12.59 | $41.30 | 165400 |
| 2023-12-05 | 11.60 | $40.83 | 178719 |
| 2023-12-04 | 10.96 | $41.46 | 182700 |
| 2023-12-01 | 10.29 | $40.86 | 222700 |
| 2023-11-30 | 9.78 | $38.68 | 171135 |
| 2023-11-29 | 9.73 | $38.68 | 195500 |
| 2023-11-28 | 9.68 | $37.36 | 129900 |
| 2023-11-27 | 10.05 | $36.57 | 183700 |
| 2023-11-24 | 10.53 | $37.48 | 49800 |
| 2023-11-22 | 10.79 | $37.75 | 102715 |
| 2023-11-21 | 11.02 | $37.78 | 103900 |
| 2023-11-20 | 11.11 | $38.98 | 115400 |
| 2023-11-17 | 10.95 | $39.02 | 199724 |
| 2023-11-16 | 10.72 | $38.33 | 173911 |
| 2023-11-15 | 10.61 | $39.28 | 208407 |
| 2023-11-14 | 10.26 | $39.17 | 408826 |
| 2023-11-13 | 10.16 | $35.99 | 143600 |
| 2023-11-10 | 10.54 | $35.97 | 198127 |
| 2023-11-09 | 10.76 | $36.23 | 201744 |
| 2023-11-08 | 11.08 | $37.11 | 252100 |
| 2023-11-07 | 11.64 | $37.30 | 264900 |
| 2023-11-06 | 12.21 | $37.46 | 236600 |
| 2023-11-03 | 12.82 | $38.37 | 376600 |
| 2023-11-02 | 12.26 | $36.67 | 468900 |
| 2023-11-01 | 12.42 | $34.80 | 227800 |
| 2023-10-31 | 12.91 | $35.35 | 277912 |
| 2023-10-30 | 13.49 | $35.93 | 230115 |
| 2023-10-27 | 13.70 | $36.19 | 244200 |
| 2023-10-26 | 13.91 | $37.05 | 256922 |
| 2023-10-25 | 13.98 | $36.09 | 391248 |
| 2023-10-24 | 14.33 | $35.76 | 423000 |
| 2023-10-23 | 14.67 | $36.50 | 275200 |
| 2023-10-20 | 14.54 | $36.28 | 294400 |
| 2023-10-19 | 14.52 | $37.26 | 197925 |
| 2023-10-18 | 14.92 | $37.72 | 181700 |
| 2023-10-17 | 15.59 | $38.95 | 233600 |
| 2023-10-16 | 16.23 | $38.40 | 140840 |
| 2023-10-13 | 16.86 | $37.79 | 168500 |
| 2023-10-12 | 17.58 | $38.75 | 267033 |
| 2023-10-11 | 17.80 | $39.36 | 168047 |
| 2023-10-10 | 18.32 | $38.88 | 158735 |
| 2023-10-09 | 18.51 | $38.25 | 203600 |
| 2023-10-06 | 18.26 | $38.60 | 210733 |
| 2023-10-05 | 18.01 | $38.74 | 339800 |
| 2023-10-04 | 17.64 | $38.16 | 181440 |
| 2023-10-03 | 16.81 | $38.08 | 176500 |
| 2023-10-02 | 16.09 | $39.03 | 262100 |
| 2023-09-29 | 15.34 | $39.55 | 411406 |
| 2023-09-28 | 15.05 | $39.48 | 376635 |
| 2023-09-27 | 14.82 | $39.75 | 218400 |
| 2023-09-26 | 14.50 | $39.98 | 342539 |
| 2023-09-25 | 14.34 | $40.92 | 203800 |
| 2023-09-22 | 14.16 | $40.30 | 182400 |
| 2023-09-21 | 14.32 | $40.41 | 237500 |
| 2023-09-20 | 14.49 | $40.53 | 177800 |
| 2023-09-19 | 15.14 | $40.54 | 213800 |
| 2023-09-18 | 15.70 | $40.15 | 198702 |
| 2023-09-15 | 16.30 | $40.55 | 942410 |
| 2023-09-14 | 16.89 | $39.06 | 184239 |
| 2023-09-13 | 16.76 | $37.88 | 165244 |
| 2023-09-12 | 16.45 | $38.62 | 114800 |
| 2023-09-11 | 16.38 | $38.49 | 148200 |
| 2023-09-08 | 16.32 | $38.48 | 119900 |
| 2023-09-07 | 16.00 | $38.15 | 170905 |
| 2023-09-06 | 15.67 | $39.28 | 199100 |
| 2023-09-05 | 15.79 | $40.57 | 198200 |
| 2023-09-01 | 16.47 | $42.16 | 314442 |
| 2023-08-31 | 16.71 | $42.20 | 208600 |
| 2023-08-30 | 17.17 | $42.14 | 88755 |
| 2023-08-29 | 17.86 | $41.96 | 103209 |
| 2023-08-28 | 18.58 | $41.81 | 99500 |
| 2023-08-25 | 19.48 | $41.15 | 189200 |
| 2023-08-24 | 20.17 | $40.92 | 203917 |
| 2023-08-23 | 21.00 | $40.84 | 189541 |
| 2023-08-22 | 21.52 | $40.31 | 205500 |
| 2023-08-21 | 22.27 | $41.18 | 116600 |
| 2023-08-18 | 23.32 | $42.39 | 322347 |
| 2023-08-17 | 24.34 | $42.54 | 186200 |
| 2023-08-16 | 25.19 | $42.28 | 269306 |
| 2023-08-15 | 26.02 | $43.51 | 401528 |
| 2023-08-14 | 26.48 | $44.37 | 196200 |
| 2023-08-11 | 26.88 | $44.71 | 149037 |
| 2023-08-10 | 27.30 | $43.79 | 170400 |
| 2023-08-09 | 27.52 | $43.97 | 220800 |
| 2023-08-08 | 27.81 | $44.17 | 177711 |
| 2023-08-07 | 28.15 | $44.69 | 209232 |
| 2023-08-04 | 27.62 | $44.12 | 242720 |
| 2023-08-03 | 27.06 | $44.46 | 180827 |
| 2023-08-02 | 26.54 | $43.75 | 149800 |
| 2023-08-01 | 26.11 | $44.53 | 177100 |
| 2023-07-31 | 25.35 | $44.87 | 245823 |
| 2023-07-28 | 24.09 | $44.80 | 227200 |
| 2023-07-27 | 22.77 | $43.61 | 281131 |
| 2023-07-26 | 21.47 | $44.82 | 412700 |
| 2023-07-25 | 20.10 | $42.54 | 779300 |
| 2023-07-24 | 19.16 | $42.98 | 314447 |
| 2023-07-21 | 18.17 | $40.91 | 229800 |
| 2023-07-20 | 17.57 | $41.05 | 232000 |
| 2023-07-19 | 16.84 | $42.35 | 284905 |
| 2023-07-18 | 16.06 | $40.04 | 263341 |
| 2023-07-17 | 15.84 | $37.50 | 174029 |
| 2023-07-14 | 16.34 | $36.72 | 235423 |
| 2023-07-13 | 16.87 | $37.65 | 222000 |
| 2023-07-12 | 17.21 | $36.93 | 264716 |
| 2023-07-11 | 17.57 | $35.91 | 200229 |
| 2023-07-10 | 18.08 | $35.37 | 190400 |
| 2023-07-07 | 18.72 | $35.60 | 219100 |
| 2023-07-06 | 19.22 | $34.94 | 148900 |
| 2023-07-05 | 19.50 | $35.73 | 277620 |
| 2023-07-03 | 19.86 | $35.99 | 161304 |
| 2023-06-30 | 20.25 | $34.53 | 285479 |
| 2023-06-29 | 20.67 | $35.99 | 244100 |
| 2023-06-28 | 21.58 | $35.89 | 231600 |
| 2023-06-27 | 22.21 | $36.50 | 187500 |
| 2023-06-26 | 22.87 | $36.14 | 247300 |
| 2023-06-23 | 23.41 | $35.25 | 336400 |
| 2023-06-22 | 23.64 | $35.63 | 239500 |
| 2023-06-21 | 23.89 | $36.59 | 214400 |
| 2023-06-20 | 24.67 | $37.69 | 329322 |
| 2023-06-16 | 25.76 | $38.80 | 725742 |
| 2023-06-15 | 27.12 | $39.39 | 235300 |
| 2023-06-14 | 28.54 | $38.46 | 313900 |
| 2023-06-13 | 29.99 | $39.21 | 282500 |
| 2023-06-12 | 31.52 | $37.83 | 271300 |
| 2023-06-09 | 33.06 | $38.59 | 137421 |
| 2023-06-08 | 34.61 | $39.73 | 273500 |
| 2023-06-07 | 36.19 | $40.46 | 260700 |
| 2023-06-06 | 37.58 | $39.17 | 348935 |
| 2023-06-05 | 39.10 | $36.23 | 228320 |
| 2023-06-02 | 40.60 | $37.04 | 349540 |
| 2023-06-01 | 42.17 | $34.57 | 242200 |
| 2023-05-31 | 43.09 | $33.37 | 210900 |
| 2023-05-30 | 43.84 | $34.37 | 128600 |
| 2023-05-26 | 44.87 | $34.79 | 160403 |
| 2023-05-25 | 46.01 | $34.61 | 239636 |
| 2023-05-24 | 47.24 | $35.69 | 218500 |
| 2023-05-23 | 48.73 | $35.89 | 380500 |
| 2023-05-22 | 50.32 | $35.18 | 337641 |
| 2023-05-19 | 51.35 | $33.09 | 358443 |
| 2023-05-18 | 52.36 | $34.31 | 748346 |
| 2023-05-17 | 53.66 | $34.42 | 715520 |
| 2023-05-16 | 55.00 | $31.02 | 265906 |
| 2023-05-15 | 55.25 | $31.23 | 330738 |
| 2023-05-12 | 55.34 | $29.66 | 208236 |
| 2023-05-11 | 55.01 | $29.85 | 285903 |
| 2023-05-10 | 54.70 | $30.74 | 251800 |
| 2023-05-09 | 54.41 | $30.68 | 293100 |
| 2023-05-08 | 53.69 | $30.57 | 449700 |
| 2023-05-05 | 53.03 | $31.49 | 643221 |
| 2023-05-04 | 52.40 | $30.28 | 414500 |
| 2023-05-03 | 51.14 | $31.86 | 394300 |
| 2023-05-02 | 50.03 | $33.03 | 338500 |
| 2023-05-01 | 48.94 | $35.72 | 274100 |
| 2023-04-28 | 48.10 | $36.38 | 435900 |
| 2023-04-27 | 47.26 | $36.43 | 353161 |
| 2023-04-26 | 46.38 | $36.65 | 564110 |
| 2023-04-25 | 45.53 | $37.69 | 455400 |
| 2023-04-24 | 44.70 | $41.00 | 559000 |
| 2023-04-21 | 44.37 | $40.91 | 349032 |
| 2023-04-20 | 43.73 | $41.54 | 216700 |
| 2023-04-19 | 43.14 | $42.30 | 237300 |
| 2023-04-18 | 42.52 | $41.15 | 209200 |
| 2023-04-17 | 41.89 | $42.82 | 430747 |
| 2023-04-14 | 41.36 | $42.49 | 147003 |
| 2023-04-13 | 40.88 | $43.75 | 242000 |
| 2023-04-12 | 40.56 | $43.69 | 143216 |
| 2023-04-11 | 40.24 | $44.90 | 212124 |
| 2023-04-10 | 40.14 | $45.47 | 335000 |
| 2023-04-06 | 39.97 | $44.04 | 188500 |
| 2023-04-05 | 39.42 | $44.02 | 290338 |
| 2023-04-04 | 38.85 | $45.00 | 227616 |
| 2023-04-03 | 38.38 | $45.96 | 185547 |
| 2023-03-31 | 38.05 | $46.35 | 249807 |
| 2023-03-30 | 37.71 | $45.71 | 254837 |
| 2023-03-29 | 37.36 | $47.18 | 205648 |
| 2023-03-28 | 37.14 | $46.82 | 190420 |
| 2023-03-27 | 36.69 | $47.04 | 215500 |
| 2023-03-24 | 36.25 | $45.59 | 245500 |
| 2023-03-23 | 35.10 | $44.05 | 206100 |
| 2023-03-22 | 34.00 | $46.34 | 277800 |
| 2023-03-21 | 33.13 | $48.43 | 452300 |
| 2023-03-20 | 32.48 | $47.50 | 531600 |
| 2023-03-17 | 31.58 | $47.62 | 1.0M |
| 2023-03-16 | 30.62 | $50.07 | 665300 |
| 2023-03-15 | 29.62 | $48.05 | 650731 |
| 2023-03-14 | 27.63 | $47.10 | 402400 |
| 2023-03-13 | 25.73 | $48.04 | 1.0M |
| 2023-03-10 | 23.80 | $52.96 | 368423 |
| 2023-03-09 | 22.03 | $52.33 | 194100 |
| 2023-03-08 | 20.54 | $55.27 | 85027 |
| 2023-03-07 | 19.52 | $55.30 | 172700 |
| 2023-03-06 | 18.54 | $56.41 | 185300 |
| 2023-03-03 | 17.70 | $57.81 | 96900 |
| 2023-03-02 | 16.92 | $56.99 | 137414 |
| 2023-03-01 | 15.71 | $57.36 | 283713 |
| 2023-02-28 | 14.84 | $58.86 | 171100 |
| 2023-02-27 | 14.37 | $60.00 | 148046 |
| 2023-02-24 | 14.19 | $60.51 | 131500 |
| 2023-02-23 | 13.83 | $60.64 | 72100 |
| 2023-02-22 | 13.51 | $60.25 | 156532 |
| 2023-02-21 | 13.17 | $60.21 | 127700 |
| 2023-02-17 | 12.81 | $61.06 | 151600 |
| 2023-02-16 | 12.77 | $61.51 | 121100 |
| 2023-02-15 | 12.73 | $62.42 | 90006 |
| 2023-02-14 | 12.98 | $61.55 | 110800 |
| 2023-02-13 | 13.36 | $62.94 | 61500 |
| 2023-02-10 | 14.00 | $62.51 | 102300 |
| 2023-02-09 | 14.67 | $63.12 | 103714 |
| 2023-02-08 | 15.15 | $64.00 | 77916 |
| 2023-02-07 | 15.37 | $64.71 | 161030 |
| 2023-02-06 | 15.60 | $63.97 | 173843 |
| 2023-02-03 | 15.71 | $64.81 | 254300 |
| 2023-02-02 | 15.82 | $65.22 | 221800 |
| 2023-02-01 | 15.95 | $62.06 | 255200 |
| 2023-01-31 | 16.72 | $61.30 | 249816 |
| 2023-01-30 | 17.20 | $59.15 | 166304 |
| 2023-01-27 | 17.08 | $59.29 | 152300 |
| 2023-01-26 | 16.88 | $59.30 | 145300 |
| 2023-01-25 | 16.79 | $58.91 | 164000 |
| 2023-01-24 | 16.56 | $59.28 | 339100 |
| 2023-01-23 | 16.28 | $61.33 | 118414 |
| 2023-01-20 | 16.77 | $60.75 | 215100 |
| 2023-01-19 | 17.27 | $59.21 | 120112 |
| 2023-01-18 | 17.21 | $59.37 | 97800 |
| 2023-01-17 | 17.31 | $61.66 | 66100 |
| 2023-01-13 | 18.05 | $61.62 | 82530 |
| 2023-01-12 | 18.82 | $61.55 | 117500 |
| 2023-01-11 | 19.55 | $60.14 | 152700 |
| 2023-01-10 | 19.72 | $58.77 | 151900 |
| 2023-01-09 | 19.44 | $58.29 | 106307 |
| 2023-01-06 | 19.29 | $58.80 | 106223 |
| 2023-01-05 | 18.95 | $57.13 | 173129 |
| 2023-01-04 | 18.06 | $57.56 | 192400 |
| 2023-01-03 | 17.33 | $58.26 | 210618 |
| 2022-12-30 | 16.70 | $60.08 | 122400 |
| 2022-12-29 | 16.57 | $60.45 | 125243 |
| 2022-12-28 | 16.43 | $59.76 | 92632 |
| 2022-12-27 | 16.32 | $60.50 | 50319 |
| 2022-12-23 | 16.36 | $60.76 | 47123 |
| 2022-12-22 | 16.29 | $59.99 | 79300 |
| 2022-12-21 | 16.02 | $60.37 | 80000 |
| 2022-12-20 | 15.81 | $58.97 | 82019 |
| 2022-12-19 | 15.07 | $58.62 | 108800 |
| 2022-12-16 | 14.16 | $58.36 | 402727 |
| 2022-12-15 | 13.16 | $58.74 | 140100 |
| 2022-12-14 | 12.38 | $61.26 | 91445 |
| 2022-12-13 | 12.15 | $63.12 | 130521 |
| 2022-12-12 | 12.39 | $62.85 | 88300 |
| 2022-12-09 | 12.08 | $62.88 | 75500 |
| 2022-12-08 | 11.82 | $63.27 | 66700 |
| 2022-12-07 | 11.64 | $63.00 | 96628 |
| 2022-12-06 | 11.21 | $62.63 | 89800 |
| 2022-12-05 | 10.70 | $63.07 | 106537 |
| 2022-12-02 | 10.28 | $65.85 | 76003 |
| 2022-12-01 | 10.59 | $65.86 | 61800 |
| 2022-11-30 | 10.73 | $65.94 | 123400 |
| 2022-11-29 | 10.64 | $64.96 | 65905 |
| 2022-11-28 | 10.97 | $65.01 | 69700 |
| 2022-11-25 | 11.31 | $66.14 | 30303 |
| 2022-11-23 | 11.88 | $65.41 | 60900 |
| 2022-11-22 | 12.40 | $65.58 | 72000 |
| 2022-11-21 | 13.04 | $64.93 | 84000 |
| 2022-11-18 | 13.48 | $64.54 | 133635 |
| 2022-11-17 | 13.96 | $63.78 | 116109 |
| 2022-11-16 | 14.15 | $64.64 | 109818 |
| 2022-11-15 | 14.70 | $66.08 | 120200 |
| 2022-11-14 | 15.18 | $66.37 | 142338 |
| 2022-11-11 | 15.66 | $66.31 | 185100 |
| 2022-11-10 | 16.19 | $66.55 | 209000 |
| 2022-11-09 | 16.95 | $62.55 | 92334 |
| 2022-11-08 | 16.84 | $63.25 | 91816 |
| 2022-11-07 | 16.85 | $63.55 | 76610 |
| 2022-11-04 | 16.77 | $62.87 | 67031 |
| 2022-11-03 | 16.39 | $61.49 | 87500 |
| 2022-11-02 | 15.60 | $62.26 | 117300 |
| 2022-11-01 | 15.19 | $63.84 | 110900 |
| 2022-10-31 | 15.10 | $63.09 | 176929 |
| 2022-10-28 | 14.74 | $63.41 | 117400 |
| 2022-10-27 | 14.33 | $62.29 | 152845 |
| 2022-10-26 | 13.91 | $62.21 | 297125 |
| 2022-10-25 | 13.41 | $63.22 | 328700 |
| 2022-10-24 | 12.94 | $65.00 | 231100 |
| 2022-10-21 | 13.17 | $64.73 | 148900 |
| 2022-10-20 | 13.39 | $63.88 | 160333 |
| 2022-10-19 | 13.64 | $67.28 | 116341 |
| 2022-10-18 | 14.04 | $68.11 | 101200 |
| 2022-10-17 | 14.05 | $67.93 | 126115 |
| 2022-10-14 | 14.43 | $66.11 | 111105 |
| 2022-10-13 | 15.10 | $66.23 | 137124 |
| 2022-10-12 | 15.86 | $63.87 | 96100 |
| 2022-10-11 | 15.84 | $63.84 | 121616 |
| 2022-10-10 | 15.73 | $63.96 | 95615 |
| 2022-10-07 | 15.76 | $64.08 | 138200 |
| 2022-10-06 | 15.78 | $65.06 | 159500 |
| 2022-10-05 | 16.01 | $64.79 | 159200 |
| 2022-10-04 | 16.18 | $65.10 | 274847 |
| 2022-10-03 | 16.36 | $62.65 | 245400 |
| 2022-09-30 | 15.85 | $61.39 | 418400 |
| 2022-09-29 | 15.13 | $62.00 | 265200 |
| 2022-09-28 | 14.53 | $64.01 | 279800 |
| 2022-09-27 | 14.16 | $63.74 | 162441 |
| 2022-09-26 | 13.77 | $64.50 | 213500 |
| 2022-09-23 | 13.64 | $65.54 | 180700 |
| 2022-09-22 | 13.67 | $66.76 | 303200 |
| 2022-09-21 | 14.14 | $69.34 | 200200 |
| 2022-09-20 | 14.34 | $69.43 | 149200 |
| 2022-09-19 | 14.87 | $69.39 | 171800 |
| 2022-09-16 | 15.56 | $68.36 | 1.0M |
| 2022-09-15 | 16.10 | $67.52 | 229100 |
| 2022-09-14 | 16.49 | $65.95 | 210600 |
| 2022-09-13 | 16.33 | $65.75 | 202427 |
| 2022-09-12 | 16.33 | $68.12 | 160700 |
| 2022-09-09 | 16.71 | $67.42 | 153508 |
| 2022-09-08 | 16.83 | $65.60 | 178100 |
| 2022-09-07 | 16.18 | $64.71 | 152000 |
| 2022-09-06 | 15.19 | $64.44 | 198300 |
| 2022-09-02 | 14.21 | $66.24 | 137436 |
| 2022-09-01 | 13.63 | $66.53 | 128100 |
| 2022-08-31 | 12.88 | $67.36 | 176600 |
| 2022-08-30 | 12.19 | $67.48 | 131031 |
| 2022-08-29 | 11.51 | $67.32 | 146300 |
| 2022-08-26 | 10.94 | $69.10 | 153712 |
| 2022-08-25 | 10.87 | $71.11 | 134024 |
| 2022-08-24 | 11.12 | $70.09 | 95300 |
| 2022-08-23 | 11.03 | $70.77 | 114000 |
| 2022-08-22 | 11.25 | $71.33 | 135900 |
| 2022-08-19 | 11.62 | $73.70 | 300800 |
| 2022-08-18 | 11.67 | $74.60 | 96537 |
| 2022-08-17 | 11.28 | $74.68 | 98921 |
| 2022-08-16 | 10.74 | $75.73 | 118900 |
| 2022-08-15 | 10.17 | $74.88 | 118500 |
| 2022-08-12 | 9.90 | $74.27 | 123700 |
| 2022-08-11 | 9.30 | $74.02 | 120000 |
| 2022-08-10 | 8.93 | $72.64 | 138400 |
| 2022-08-09 | 8.86 | $71.78 | 155736 |
| 2022-08-08 | 9.31 | $71.39 | 133300 |
| 2022-08-05 | 9.60 | $71.79 | 136147 |
| 2022-08-04 | 10.00 | $70.54 | 122200 |
| 2022-08-03 | 10.48 | $70.76 | 121200 |
| 2022-08-02 | 10.76 | $70.40 | 132902 |
| 2022-08-01 | 11.15 | $71.08 | 144200 |
| 2022-07-29 | 11.55 | $70.72 | 177649 |
| 2022-07-28 | 11.83 | $70.29 | 112709 |
| 2022-07-27 | 12.43 | $70.39 | 212400 |
| 2022-07-26 | 13.01 | $69.60 | 278900 |
| 2022-07-25 | 13.60 | $71.04 | 241200 |
| 2022-07-22 | 14.04 | $69.49 | 159100 |
| 2022-07-21 | 14.64 | $69.82 | 145312 |
| 2022-07-20 | 15.32 | $70.46 | 237825 |
| 2022-07-19 | 16.09 | $69.80 | 178704 |
| 2022-07-18 | 16.91 | $68.09 | 97414 |
| 2022-07-15 | 17.37 | $68.16 | 145537 |
| 2022-07-14 | 17.56 | $66.08 | 105400 |
| 2022-07-13 | 16.99 | $67.56 | 98300 |
| 2022-07-12 | 16.95 | $69.09 | 113000 |
| 2022-07-11 | 17.34 | $68.97 | 122400 |
| 2022-07-08 | 17.49 | $68.68 | 76000 |
| 2022-07-07 | 17.65 | $68.77 | 111400 |
| 2022-07-06 | 17.97 | $68.82 | 197405 |
| 2022-07-05 | 17.88 | $68.99 | 193400 |
| 2022-07-01 | 17.79 | $68.62 | 143800 |
| 2022-06-30 | 17.57 | $67.91 | 191700 |
| 2022-06-29 | 17.06 | $67.50 | 181347 |
| 2022-06-28 | 16.75 | $67.33 | 209100 |
| 2022-06-27 | 16.61 | $67.90 | 136833 |
| 2022-06-24 | 16.24 | $67.49 | 383500 |
| 2022-06-23 | 15.63 | $65.90 | 150111 |
| 2022-06-22 | 14.98 | $67.89 | 233600 |
| 2022-06-21 | 14.75 | $68.44 | 243240 |
| 2022-06-17 | 14.50 | $66.57 | 624600 |
| 2022-06-16 | 13.93 | $66.38 | 293249 |
| 2022-06-15 | 13.32 | $67.72 | 284044 |
| 2022-06-14 | 13.11 | $67.15 | 180400 |
| 2022-06-13 | 12.43 | $66.40 | 165600 |
| 2022-06-10 | 11.71 | $67.71 | 203700 |
| 2022-06-09 | 11.34 | $69.80 | 205900 |
| 2022-06-08 | 11.67 | $71.76 | 178038 |
| 2022-06-07 | 12.01 | $72.61 | 161305 |
| 2022-06-06 | 12.15 | $72.59 | 138100 |
| 2022-06-03 | 11.98 | $72.46 | 212300 |
| 2022-06-02 | 11.82 | $73.22 | 199100 |
| 2022-06-01 | 11.66 | $72.37 | 217005 |
| 2022-05-31 | 11.53 | $73.08 | 152600 |
| 2022-05-27 | 11.30 | $72.95 | 110413 |
| 2022-05-26 | 11.13 | $71.95 | 761142 |
| 2022-05-25 | 11.25 | $69.97 | 507822 |
| 2022-05-24 | 11.82 | $69.39 | 280722 |
| 2022-05-23 | 12.41 | $71.05 | 190502 |
| 2022-05-20 | 12.64 | $69.45 | 266000 |
| 2022-05-19 | 13.17 | $68.44 | 256546 |
| 2022-05-18 | 13.60 | $69.00 | 320238 |
| 2022-05-17 | 14.25 | $70.51 | 181500 |
| 2022-05-16 | 14.93 | $68.32 | 186903 |
| 2022-05-13 | 15.16 | $68.79 | 180035 |
| 2022-05-12 | 15.73 | $68.99 | 219200 |
| 2022-05-11 | 16.05 | $69.06 | 237200 |
| 2022-05-10 | 16.72 | $69.83 | 216900 |
| 2022-05-09 | 17.46 | $70.18 | 256300 |
| 2022-05-06 | 18.25 | $70.25 | 243045 |
| 2022-05-05 | 19.19 | $70.51 | 219500 |
| 2022-05-04 | 20.18 | $71.76 | 181900 |
| 2022-05-03 | 21.13 | $70.25 | 190400 |
| 2022-05-02 | 21.95 | $69.36 | 238900 |
| 2022-04-29 | 22.39 | $67.80 | 252700 |
| 2022-04-28 | 22.85 | $70.48 | 166300 |
| 2022-04-27 | 23.74 | $69.48 | 283524 |
| 2022-04-26 | 24.46 | $69.46 | 466321 |
| 2022-04-25 | 25.40 | $70.93 | 363025 |
| 2022-04-22 | 25.06 | $70.53 | 270213 |
| 2022-04-21 | 25.06 | $71.50 | 210315 |
| 2022-04-20 | 25.24 | $72.30 | 165000 |
| 2022-04-19 | 25.73 | $72.31 | 262000 |
| 2022-04-18 | 25.91 | $70.91 | 235212 |
| 2022-04-14 | 25.61 | $70.00 | 232210 |
| 2022-04-13 | 25.02 | $70.16 | 241900 |
| 2022-04-12 | 24.26 | $69.06 | 206300 |
| 2022-04-11 | 23.51 | $69.44 | 241408 |
| 2022-04-08 | 22.79 | $69.14 | 220836 |
| 2022-04-07 | 21.79 | $69.46 | 299800 |
| 2022-04-06 | 20.76 | $70.12 | 236712 |
| 2022-04-05 | 19.84 | $71.29 | 261404 |
| 2022-04-04 | 19.03 | $70.92 | 313544 |
| 2022-04-01 | 18.19 | $72.28 | 401112 |
| 2022-03-31 | 17.49 | $71.16 | 232900 |
| 2022-03-30 | 16.76 | $72.77 | 240100 |
| 2022-03-29 | 16.25 | $75.89 | 239126 |
| 2022-03-28 | 16.38 | $74.81 | 246000 |
| 2022-03-25 | 16.43 | $75.70 | 212207 |
| 2022-03-24 | 16.35 | $73.58 | 128148 |
| 2022-03-23 | 15.58 | $72.76 | 159333 |
| 2022-03-22 | 14.83 | $75.22 | 238311 |
| 2022-03-21 | 14.44 | $74.74 | 169500 |
| 2022-03-18 | 14.03 | $76.97 | 661004 |
| 2022-03-17 | 14.12 | $77.68 | 151908 |
| 2022-03-16 | 14.42 | $78.69 | 216400 |
| 2022-03-15 | 14.81 | $77.05 | 176016 |
| 2022-03-14 | 15.05 | $77.48 | 218622 |
| 2022-03-11 | 15.55 | $76.60 | 153000 |
| 2022-03-10 | 15.32 | $75.04 | 129900 |
| 2022-03-09 | 14.79 | $75.29 | 156514 |
| 2022-03-08 | 14.38 | $73.79 | 283022 |
| 2022-03-07 | 13.76 | $73.39 | 267200 |
| 2022-03-04 | 13.12 | $75.60 | 145204 |
| 2022-03-03 | 12.65 | $77.16 | 127900 |
| 2022-03-02 | 12.53 | $76.70 | 166300 |
| 2022-03-01 | 12.40 | $73.27 | 293143 |
| 2022-02-28 | 12.02 | $77.15 | 204700 |
| 2022-02-25 | 12.37 | $76.78 | 173937 |
| 2022-02-24 | 12.60 | $73.94 | 188422 |
| 2022-02-23 | 11.75 | $74.97 | 156913 |
| 2022-02-22 | 11.82 | $75.88 | 116931 |
| 2022-02-18 | 12.12 | $76.05 | 120200 |
| 2022-02-17 | 12.38 | $75.48 | 118441 |
| 2022-02-16 | 12.66 | $77.06 | 115849 |
| 2022-02-15 | 13.21 | $77.22 | 127200 |
| 2022-02-14 | 13.82 | $76.14 | 138810 |
| 2022-02-11 | 14.54 | $76.58 | 110431 |
| 2022-02-10 | 15.00 | $76.92 | 163500 |
| 2022-02-09 | 15.33 | $77.64 | 225107 |
| 2022-02-08 | 15.31 | $78.80 | 124221 |
| 2022-02-07 | 15.14 | $77.31 | 172000 |
| 2022-02-04 | 15.35 | $77.16 | 184926 |
| 2022-02-03 | 15.55 | $76.62 | 136300 |
| 2022-02-02 | 15.74 | $77.03 | 220722 |
| 2022-02-01 | 16.10 | $76.79 | 280727 |
| 2022-01-31 | 16.62 | $75.92 | 262907 |
| 2022-01-28 | 17.41 | $75.60 | 249912 |
| 2022-01-27 | 18.32 | $74.63 | 256239 |
| 2022-01-26 | 19.10 | $77.97 | 445700 |
| 2022-01-25 | 19.15 | $76.97 | 664900 |
| 2022-01-24 | 19.76 | $76.54 | 335112 |
| 2022-01-21 | 20.44 | $75.18 | 339523 |
| 2022-01-20 | 20.54 | $76.50 | 306400 |
| 2022-01-19 | 20.07 | $77.25 | 263526 |
| 2022-01-18 | 19.22 | $79.20 | 197132 |
| 2022-01-14 | 18.09 | $78.80 | 123315 |
| 2022-01-13 | 17.01 | $78.67 | 110900 |
| 2022-01-12 | 15.88 | $77.87 | 165905 |
| 2022-01-11 | 14.84 | $76.81 | 200337 |
| 2022-01-10 | 13.86 | $77.30 | 197004 |
| 2022-01-07 | 12.86 | $76.86 | 147335 |
| 2022-01-06 | 11.84 | $76.77 | 128120 |
| 2022-01-05 | 10.88 | $73.57 | 140300 |
| 2022-01-04 | 10.34 | $73.65 | 179000 |
| 2022-01-03 | 9.67 | $73.35 | 105100 |
| 2021-12-31 | 9.19 | $72.15 | 67715 |
| 2021-12-30 | 9.08 | $72.40 | 71600 |
| 2021-12-29 | 8.79 | $72.88 | 60215 |
| 2021-12-28 | 8.60 | $72.52 | 75305 |
| 2021-12-27 | 8.40 | $72.73 | 72016 |
| 2021-12-23 | 8.30 | $71.75 | 68000 |
| 2021-12-22 | 8.39 | $71.06 | 103608 |
| 2021-12-21 | 8.74 | $70.75 | 238648 |
| 2021-12-20 | 9.06 | $70.48 | 261302 |
| 2021-12-17 | 9.30 | $71.17 | 772200 |
| 2021-12-16 | 9.57 | $72.77 | 292112 |
| 2021-12-15 | 9.47 | $71.72 | 342509 |
| 2021-12-14 | 9.84 | $70.25 | 239805 |
| 2021-12-13 | 10.30 | $69.83 | 158038 |
| 2021-12-10 | 10.65 | $71.07 | 80900 |
| 2021-12-09 | 11.14 | $70.86 | 81345 |
| 2021-12-08 | 11.62 | $71.81 | 81700 |
| 2021-12-07 | 11.85 | $71.83 | 147302 |
| 2021-12-06 | 12.09 | $73.55 | 228031 |
| 2021-12-03 | 12.35 | $70.50 | 136226 |
| 2021-12-02 | 12.60 | $71.00 | 189700 |
| 2021-12-01 | 12.88 | $69.76 | 226100 |
| 2021-11-30 | 13.06 | $69.43 | 308546 |
| 2021-11-29 | 12.78 | $69.87 | 128649 |
| 2021-11-26 | 12.73 | $70.52 | 126704 |
| 2021-11-24 | 12.68 | $74.44 | 92734 |
| 2021-11-23 | 12.91 | $75.03 | 213727 |
| 2021-11-22 | 13.15 | $73.70 | 130700 |
| 2021-11-19 | 13.75 | $71.32 | 83822 |
| 2021-11-18 | 13.80 | $72.47 | 115400 |
| 2021-11-17 | 14.34 | $73.29 | 113800 |
| 2021-11-16 | 15.00 | $73.89 | 133021 |
| 2021-11-15 | 15.54 | $73.68 | 109944 |
| 2021-11-12 | 16.18 | $73.50 | 112000 |
| 2021-11-11 | 16.91 | $73.24 | 77200 |
| 2021-11-10 | 17.78 | $72.29 | 88200 |
| 2021-11-09 | 18.55 | $72.89 | 60109 |
| 2021-11-08 | 19.26 | $73.94 | 90404 |
| 2021-11-05 | 19.86 | $73.64 | 170700 |
| 2021-11-04 | 20.65 | $71.15 | 229700 |
| 2021-11-03 | 21.70 | $72.90 | 149200 |
| 2021-11-02 | 22.19 | $72.97 | 108600 |
| 2021-11-01 | 22.59 | $74.30 | 190500 |
| 2021-10-29 | 23.00 | $72.29 | 177500 |
| 2021-10-28 | 23.97 | $71.32 | 212531 |
| 2021-10-27 | 25.16 | $68.21 | 202335 |
| 2021-10-26 | 26.08 | $69.58 | 477130 |
| 2021-10-25 | 27.07 | $75.43 | 73800 |
| 2021-10-22 | 26.77 | $74.40 | 70900 |
| 2021-10-21 | 26.49 | $74.53 | 116200 |
| 2021-10-20 | 26.35 | $74.34 | 80638 |
| 2021-10-19 | 26.24 | $72.49 | 71409 |
| 2021-10-18 | 26.53 | $72.33 | 61500 |
| 2021-10-15 | 26.65 | $72.57 | 151100 |
| 2021-10-14 | 26.74 | $73.61 | 73500 |
| 2021-10-13 | 27.17 | $72.56 | 67603 |
| 2021-10-12 | 27.90 | $72.53 | 58700 |
| 2021-10-11 | 28.40 | $72.55 | 50622 |
| 2021-10-08 | 28.53 | $73.74 | 64100 |
| 2021-10-07 | 28.26 | $73.85 | 87200 |
| 2021-10-06 | 28.00 | $72.99 | 127813 |
| 2021-10-05 | 27.93 | $72.89 | 114903 |
| 2021-10-04 | 27.47 | $72.30 | 78100 |
| 2021-10-01 | 27.00 | $72.23 | 159400 |
| 2021-09-30 | 26.51 | $71.04 | 96800 |
| 2021-09-29 | 26.09 | $71.78 | 99600 |
| 2021-09-28 | 25.61 | $71.42 | 112134 |
| 2021-09-27 | 25.11 | $72.04 | 157900 |
| 2021-09-24 | 24.59 | $68.77 | 168700 |
| 2021-09-23 | 24.66 | $67.45 | 109719 |
| 2021-09-22 | 25.01 | $65.27 | 68107 |
| 2021-09-21 | 25.85 | $64.11 | 80102 |
| 2021-09-20 | 27.04 | $64.31 | 129800 |
| 2021-09-17 | 28.28 | $65.42 | 537200 |
| 2021-09-16 | 28.87 | $65.42 | 97827 |
| 2021-09-15 | 29.45 | $65.80 | 130900 |
| 2021-09-14 | 30.30 | $65.33 | 118127 |
| 2021-09-13 | 31.20 | $66.97 | 114021 |
| 2021-09-10 | 32.24 | $65.68 | 91500 |
| 2021-09-09 | 33.29 | $67.24 | 96919 |
| 2021-09-08 | 33.97 | $67.04 | 92808 |
| 2021-09-07 | 34.76 | $68.04 | 80200 |
| 2021-09-03 | 35.38 | $68.00 | 105724 |
| 2021-09-02 | 35.93 | $68.53 | 113841 |
| 2021-09-01 | 36.41 | $69.25 | 152900 |
| 2021-08-31 | 36.64 | $70.43 | 136800 |
| 2021-08-30 | 36.97 | $69.85 | 84600 |
| 2021-08-27 | 37.19 | $71.80 | 144620 |
| 2021-08-26 | 37.41 | $69.45 | 141419 |
| 2021-08-25 | 37.69 | $70.93 | 92018 |
| 2021-08-24 | 37.86 | $70.40 | 96300 |
| 2021-08-23 | 37.95 | $71.11 | 95300 |
| 2021-08-20 | 38.06 | $70.04 | 147200 |
| 2021-08-19 | 38.26 | $68.93 | 144000 |
| 2021-08-18 | 38.56 | $69.75 | 95026 |
| 2021-08-17 | 38.65 | $70.30 | 119800 |
| 2021-08-16 | 38.75 | $70.99 | 75334 |
| 2021-08-13 | 38.67 | $71.34 | 73700 |
| 2021-08-12 | 38.47 | $72.25 | 93900 |
| 2021-08-11 | 38.03 | $73.36 | 70300 |
| 2021-08-10 | 37.56 | $72.07 | 84400 |
| 2021-08-09 | 37.11 | $71.54 | 92300 |
| 2021-08-06 | 36.64 | $72.10 | 97900 |
| 2021-08-05 | 35.82 | $70.11 | 106100 |
| 2021-08-04 | 35.07 | $69.60 | 88412 |
| 2021-08-03 | 34.30 | $70.46 | 160800 |
| 2021-08-02 | 33.48 | $69.34 | 182900 |
| 2021-07-30 | 32.55 | $69.70 | 160007 |
| 2021-07-29 | 31.65 | $69.99 | 91910 |
| 2021-07-28 | 30.69 | $69.31 | 98900 |
| 2021-07-27 | 29.72 | $67.46 | 117600 |
| 2021-07-26 | 28.76 | $67.70 | 90017 |
| 2021-07-23 | 27.54 | $67.40 | 75500 |
| 2021-07-22 | 26.28 | $67.35 | 105236 |
| 2021-07-21 | 24.91 | $69.50 | 250500 |
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