Is ABM Industries Inc. (ABM) a Buy, Sell, or Hold?
Enter your email address below for free access to our ABM Industries Inc. (ABM) research center and poll results.
NYSE : ABM
ABM Industries Inc. — Technical Indicators
$46.95 USD
$0 (0.0%)
- Volume
- 181.35K
- Average Volume
- 562.77K
- Market Capitalization
- $2.75B
- P/E Ratio
- 17.99
- Dividend Yield
- 2.42%
- Price Target
- $49.00
- Year High
- $50.12
- Year Low
- $36.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $1.46
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
45.48
2026-07-22
Close Price
$46.78
Vol: 164244
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.29
Average
45.78
Maximum
56.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.48 | $46.78 | 164244 |
| 2026-07-21 | 45.33 | $46.95 | 309814 |
| 2026-07-20 | 45.18 | $47.23 | 282937 |
| 2026-07-17 | 45.03 | $47.58 | 548541 |
| 2026-07-16 | 44.82 | $48.17 | 575200 |
| 2026-07-15 | 44.61 | $46.47 | 581000 |
| 2026-07-14 | 44.49 | $45.30 | 399600 |
| 2026-07-13 | 44.52 | $45.36 | 342300 |
| 2026-07-10 | 44.56 | $44.60 | 199300 |
| 2026-07-09 | 44.57 | $44.43 | 315349 |
| 2026-07-08 | 44.56 | $44.42 | 429805 |
| 2026-07-07 | 44.46 | $45.17 | 416800 |
| 2026-07-06 | 44.33 | $44.40 | 379800 |
| 2026-07-02 | 44.11 | $44.27 | 380200 |
| 2026-07-01 | 43.85 | $44.54 | 521300 |
| 2026-06-30 | 43.59 | $44.24 | 541542 |
| 2026-06-29 | 43.33 | $44.77 | 597844 |
| 2026-06-26 | 43.05 | $45.47 | 2.4M |
| 2026-06-25 | 42.77 | $44.83 | 392300 |
| 2026-06-24 | 42.53 | $44.57 | 520000 |
| 2026-06-23 | 42.30 | $43.91 | 545200 |
| 2026-06-22 | 42.11 | $43.86 | 877952 |
| 2026-06-18 | 41.93 | $44.15 | 1.0M |
| 2026-06-17 | 41.70 | $43.48 | 816500 |
| 2026-06-16 | 41.47 | $43.98 | 695650 |
| 2026-06-15 | 41.28 | $44.00 | 656800 |
| 2026-06-12 | 41.05 | $45.93 | 1.0M |
| 2026-06-11 | 40.73 | $46.16 | 907727 |
| 2026-06-10 | 40.36 | $44.87 | 831503 |
| 2026-06-09 | 40.08 | $44.22 | 862643 |
| 2026-06-08 | 39.84 | $42.43 | 1.3M |
| 2026-06-05 | 39.73 | $42.54 | 1.4M |
| 2026-06-04 | 39.64 | $39.88 | 754500 |
| 2026-06-03 | 39.68 | $39.19 | 562600 |
| 2026-06-02 | 39.75 | $39.35 | 533679 |
| 2026-06-01 | 39.79 | $39.10 | 721200 |
| 2026-05-29 | 39.89 | $39.06 | 672941 |
| 2026-05-28 | 39.97 | $39.83 | 380900 |
| 2026-05-27 | 39.97 | $40.02 | 348637 |
| 2026-05-26 | 39.99 | $40.03 | 393542 |
| 2026-05-22 | 40.00 | $40.19 | 390900 |
| 2026-05-21 | 39.99 | $40.12 | 530500 |
| 2026-05-20 | 40.01 | $39.55 | 386138 |
| 2026-05-19 | 40.05 | $38.88 | 365800 |
| 2026-05-18 | 40.12 | $40.17 | 374800 |
| 2026-05-15 | 40.13 | $39.38 | 435800 |
| 2026-05-14 | 40.18 | $39.63 | 458400 |
| 2026-05-13 | 40.17 | $38.77 | 467800 |
| 2026-05-12 | 40.22 | $39.25 | 482913 |
| 2026-05-11 | 40.24 | $39.39 | 370138 |
| 2026-05-08 | 40.24 | $40.20 | 382209 |
| 2026-05-07 | 40.20 | $40.76 | 311700 |
| 2026-05-06 | 40.13 | $40.64 | 348000 |
| 2026-05-05 | 40.05 | $40.70 | 298617 |
| 2026-05-04 | 39.93 | $40.16 | 422200 |
| 2026-05-01 | 39.85 | $40.99 | 331000 |
| 2026-04-30 | 39.74 | $40.80 | 500517 |
| 2026-04-29 | 39.63 | $39.78 | 331131 |
| 2026-04-28 | 39.57 | $40.44 | 359100 |
| 2026-04-27 | 39.44 | $40.11 | 424116 |
| 2026-04-24 | 39.31 | $40.16 | 487540 |
| 2026-04-23 | 39.21 | $40.51 | 360517 |
| 2026-04-22 | 39.11 | $40.30 | 374911 |
| 2026-04-21 | 39.00 | $40.26 | 562608 |
| 2026-04-20 | 38.90 | $40.34 | 291523 |
| 2026-04-17 | 38.75 | $40.35 | 578300 |
| 2026-04-16 | 38.61 | $39.49 | 293400 |
| 2026-04-15 | 38.51 | $39.73 | 421251 |
| 2026-04-14 | 38.43 | $39.63 | 436023 |
| 2026-04-13 | 38.36 | $39.52 | 377515 |
| 2026-04-10 | 38.32 | $39.23 | 313062 |
| 2026-04-09 | 38.29 | $39.45 | 421700 |
| 2026-04-08 | 38.37 | $39.05 | 532200 |
| 2026-04-07 | 38.48 | $38.30 | 534254 |
| 2026-04-06 | 38.73 | $38.57 | 290600 |
| 2026-04-02 | 38.99 | $38.72 | 725700 |
| 2026-04-01 | 39.27 | $38.70 | 583400 |
| 2026-03-31 | 39.53 | $38.52 | 665600 |
| 2026-03-30 | 39.82 | $37.88 | 654400 |
| 2026-03-27 | 40.16 | $37.49 | 705267 |
| 2026-03-26 | 40.51 | $38.22 | 767401 |
| 2026-03-25 | 40.84 | $38.52 | 648319 |
| 2026-03-24 | 41.10 | $38.00 | 510900 |
| 2026-03-23 | 41.40 | $38.23 | 811212 |
| 2026-03-20 | 41.69 | $37.39 | 2.2M |
| 2026-03-19 | 42.10 | $37.50 | 667633 |
| 2026-03-18 | 42.51 | $37.46 | 825300 |
| 2026-03-17 | 42.89 | $38.16 | 683137 |
| 2026-03-16 | 43.19 | $38.28 | 633946 |
| 2026-03-13 | 43.51 | $38.77 | 886227 |
| 2026-03-12 | 43.74 | $38.67 | 808820 |
| 2026-03-11 | 44.14 | $40.87 | 726541 |
| 2026-03-10 | 44.46 | $41.28 | 1.4M |
| 2026-03-09 | 44.73 | $43.28 | 935100 |
| 2026-03-06 | 44.95 | $43.84 | 398909 |
| 2026-03-05 | 45.11 | $44.24 | 363300 |
| 2026-03-04 | 45.23 | $44.05 | 302784 |
| 2026-03-03 | 45.31 | $44.24 | 389800 |
| 2026-03-02 | 45.42 | $44.71 | 367800 |
| 2026-02-27 | 45.48 | $44.50 | 531831 |
| 2026-02-26 | 45.55 | $44.78 | 315324 |
| 2026-02-25 | 45.55 | $43.78 | 674717 |
| 2026-02-24 | 45.63 | $43.96 | 417300 |
| 2026-02-23 | 45.71 | $44.13 | 454800 |
| 2026-02-20 | 45.77 | $45.55 | 449715 |
| 2026-02-19 | 45.81 | $45.59 | 355000 |
| 2026-02-18 | 45.83 | $45.08 | 414042 |
| 2026-02-17 | 45.84 | $44.29 | 397500 |
| 2026-02-13 | 45.89 | $44.51 | 402700 |
| 2026-02-12 | 45.92 | $43.44 | 657124 |
| 2026-02-11 | 45.95 | $46.75 | 338300 |
| 2026-02-10 | 45.82 | $47.20 | 380633 |
| 2026-02-09 | 45.69 | $46.77 | 400500 |
| 2026-02-06 | 45.58 | $47.56 | 464400 |
| 2026-02-05 | 45.41 | $47.12 | 426000 |
| 2026-02-04 | 45.22 | $46.62 | 447300 |
| 2026-02-03 | 45.08 | $45.65 | 670448 |
| 2026-02-02 | 44.98 | $46.37 | 618238 |
| 2026-01-30 | 44.79 | $46.04 | 697801 |
| 2026-01-29 | 44.61 | $45.77 | 705200 |
| 2026-01-28 | 44.45 | $44.79 | 663026 |
| 2026-01-27 | 44.36 | $45.39 | 561400 |
| 2026-01-26 | 44.22 | $45.61 | 592900 |
| 2026-01-23 | 44.05 | $45.37 | 738043 |
| 2026-01-22 | 43.87 | $46.37 | 504322 |
| 2026-01-21 | 43.66 | $45.83 | 1.2M |
| 2026-01-20 | 43.48 | $45.44 | 951435 |
| 2026-01-16 | 43.38 | $45.26 | 787900 |
| 2026-01-15 | 43.53 | $45.04 | 756937 |
| 2026-01-14 | 43.56 | $43.98 | 778818 |
| 2026-01-13 | 43.72 | $44.27 | 714500 |
| 2026-01-12 | 43.84 | $44.48 | 641938 |
| 2026-01-09 | 43.97 | $44.69 | 563118 |
| 2026-01-08 | 44.03 | $44.02 | 654231 |
| 2026-01-07 | 44.06 | $43.41 | 617010 |
| 2026-01-06 | 44.11 | $43.79 | 697704 |
| 2026-01-05 | 44.15 | $43.61 | 804213 |
| 2026-01-02 | 44.18 | $42.68 | 567200 |
| 2025-12-31 | 44.25 | $42.30 | 595400 |
| 2025-12-30 | 44.29 | $42.70 | 557200 |
| 2025-12-29 | 44.31 | $42.90 | 667900 |
| 2025-12-26 | 44.32 | $42.67 | 589800 |
| 2025-12-24 | 44.33 | $42.17 | 254645 |
| 2025-12-23 | 44.37 | $41.75 | 642610 |
| 2025-12-22 | 44.38 | $42.21 | 1.1M |
| 2025-12-19 | 44.38 | $42.17 | 2.6M |
| 2025-12-18 | 44.36 | $43.47 | 2.6M |
| 2025-12-17 | 44.21 | $48.25 | 1.8M |
| 2025-12-16 | 43.82 | $45.74 | 1.4M |
| 2025-12-15 | 43.55 | $47.18 | 660100 |
| 2025-12-12 | 43.29 | $46.64 | 424719 |
| 2025-12-11 | 43.09 | $47.08 | 577900 |
| 2025-12-10 | 42.85 | $45.90 | 824500 |
| 2025-12-09 | 42.67 | $44.66 | 454100 |
| 2025-12-08 | 42.55 | $44.26 | 462300 |
| 2025-12-05 | 42.44 | $44.63 | 360241 |
| 2025-12-04 | 42.31 | $44.29 | 377225 |
| 2025-12-03 | 42.28 | $43.94 | 565400 |
| 2025-12-02 | 42.23 | $43.22 | 573500 |
| 2025-12-01 | 42.23 | $43.08 | 365510 |
| 2025-11-28 | 42.23 | $43.00 | 128100 |
| 2025-11-26 | 42.22 | $42.98 | 638231 |
| 2025-11-25 | 42.22 | $42.94 | 463000 |
| 2025-11-24 | 42.34 | $42.02 | 544110 |
| 2025-11-21 | 42.51 | $42.20 | 609800 |
| 2025-11-20 | 42.69 | $41.65 | 477200 |
| 2025-11-19 | 42.88 | $40.48 | 425032 |
| 2025-11-18 | 43.12 | $40.49 | 378500 |
| 2025-11-17 | 43.37 | $40.31 | 501800 |
| 2025-11-14 | 43.63 | $42.07 | 506900 |
| 2025-11-13 | 43.78 | $42.52 | 385663 |
| 2025-11-12 | 43.89 | $42.29 | 1.1M |
| 2025-11-11 | 44.04 | $42.41 | 464237 |
| 2025-11-10 | 44.19 | $42.29 | 461100 |
| 2025-11-07 | 44.33 | $41.95 | 564904 |
| 2025-11-06 | 44.45 | $41.97 | 657003 |
| 2025-11-05 | 44.60 | $43.69 | 394600 |
| 2025-11-04 | 44.70 | $43.03 | 370431 |
| 2025-11-03 | 44.83 | $43.21 | 570109 |
| 2025-10-31 | 44.98 | $43.00 | 519783 |
| 2025-10-30 | 45.16 | $42.84 | 457021 |
| 2025-10-29 | 45.34 | $43.07 | 460643 |
| 2025-10-28 | 45.53 | $45.32 | 427207 |
| 2025-10-27 | 45.57 | $45.44 | 411311 |
| 2025-10-24 | 45.58 | $45.69 | 490500 |
| 2025-10-23 | 45.58 | $45.49 | 531800 |
| 2025-10-22 | 45.56 | $45.31 | 564548 |
| 2025-10-21 | 45.56 | $45.51 | 399215 |
| 2025-10-20 | 45.55 | $45.54 | 401100 |
| 2025-10-17 | 45.56 | $45.06 | 436100 |
| 2025-10-16 | 45.56 | $44.69 | 470500 |
| 2025-10-15 | 45.61 | $45.30 | 434900 |
| 2025-10-14 | 45.60 | $45.43 | 431115 |
| 2025-10-13 | 45.57 | $44.98 | 421435 |
| 2025-10-10 | 45.59 | $44.45 | 393720 |
| 2025-10-09 | 45.66 | $44.98 | 381300 |
| 2025-10-08 | 45.75 | $45.73 | 381918 |
| 2025-10-07 | 45.76 | $45.61 | 611933 |
| 2025-10-06 | 45.78 | $46.24 | 388273 |
| 2025-10-03 | 45.81 | $46.57 | 420500 |
| 2025-10-02 | 45.89 | $46.44 | 405000 |
| 2025-10-01 | 45.98 | $46.79 | 695057 |
| 2025-09-30 | 46.07 | $46.12 | 315500 |
| 2025-09-29 | 46.20 | $45.63 | 382204 |
| 2025-09-26 | 46.38 | $45.78 | 358500 |
| 2025-09-25 | 46.55 | $45.06 | 438190 |
| 2025-09-24 | 46.77 | $45.26 | 399608 |
| 2025-09-23 | 46.96 | $45.31 | 600369 |
| 2025-09-22 | 47.14 | $45.81 | 690344 |
| 2025-09-19 | 47.33 | $45.03 | 1.5M |
| 2025-09-18 | 47.47 | $45.62 | 518342 |
| 2025-09-17 | 47.60 | $45.11 | 604025 |
| 2025-09-16 | 47.76 | $44.78 | 520905 |
| 2025-09-15 | 47.91 | $45.49 | 454900 |
| 2025-09-12 | 48.04 | $45.79 | 500400 |
| 2025-09-11 | 48.17 | $46.82 | 686708 |
| 2025-09-10 | 48.31 | $46.01 | 760566 |
| 2025-09-09 | 48.44 | $45.89 | 833237 |
| 2025-09-08 | 48.53 | $46.86 | 1.2M |
| 2025-09-05 | 48.57 | $48.26 | 2.4M |
| 2025-09-04 | 48.52 | $48.10 | 1.2M |
| 2025-09-03 | 48.48 | $48.72 | 528837 |
| 2025-09-02 | 48.40 | $48.75 | 413300 |
| 2025-08-29 | 48.29 | $49.17 | 407500 |
| 2025-08-28 | 48.10 | $49.06 | 469900 |
| 2025-08-27 | 47.95 | $49.63 | 389900 |
| 2025-08-26 | 47.80 | $48.89 | 430800 |
| 2025-08-25 | 47.70 | $48.91 | 428639 |
| 2025-08-22 | 47.61 | $49.66 | 534524 |
| 2025-08-21 | 47.51 | $47.86 | 341355 |
| 2025-08-20 | 47.50 | $48.17 | 423286 |
| 2025-08-19 | 47.49 | $48.34 | 420900 |
| 2025-08-18 | 47.47 | $47.78 | 324900 |
| 2025-08-15 | 47.46 | $48.14 | 542500 |
| 2025-08-14 | 47.43 | $48.39 | 473238 |
| 2025-08-13 | 47.44 | $49.53 | 448632 |
| 2025-08-12 | 47.37 | $48.76 | 404000 |
| 2025-08-11 | 47.32 | $47.57 | 451030 |
| 2025-08-08 | 47.42 | $47.74 | 336300 |
| 2025-08-07 | 47.47 | $47.23 | 289138 |
| 2025-08-06 | 47.56 | $47.39 | 330700 |
| 2025-08-05 | 47.63 | $46.97 | 530400 |
| 2025-08-04 | 47.67 | $46.51 | 367716 |
| 2025-08-01 | 47.75 | $45.47 | 468419 |
| 2025-07-31 | 47.87 | $46.13 | 342200 |
| 2025-07-30 | 47.98 | $46.48 | 491900 |
| 2025-07-29 | 48.03 | $47.00 | 321900 |
| 2025-07-28 | 48.04 | $47.11 | 365122 |
| 2025-07-25 | 48.01 | $47.70 | 229400 |
| 2025-07-24 | 47.91 | $47.52 | 325409 |
| 2025-07-23 | 47.76 | $48.09 | 322000 |
| 2025-07-22 | 47.61 | $47.87 | 279102 |
| 2025-07-21 | 47.45 | $47.51 | 363731 |
| 2025-07-18 | 47.24 | $47.72 | 353925 |
| 2025-07-17 | 47.06 | $48.42 | 636900 |
| 2025-07-16 | 46.85 | $48.12 | 525400 |
| 2025-07-15 | 46.68 | $47.89 | 529000 |
| 2025-07-14 | 46.54 | $49.49 | 480936 |
| 2025-07-11 | 46.38 | $48.72 | 619811 |
| 2025-07-10 | 46.26 | $49.08 | 718400 |
| 2025-07-09 | 46.20 | $48.87 | 943545 |
| 2025-07-08 | 46.17 | $47.62 | 507200 |
| 2025-07-07 | 46.12 | $48.22 | 765630 |
| 2025-07-03 | 46.27 | $47.93 | 345528 |
| 2025-07-02 | 46.49 | $48.28 | 867400 |
| 2025-07-01 | 46.71 | $47.52 | 558128 |
| 2025-06-30 | 46.94 | $47.21 | 1.1M |
| 2025-06-27 | 47.21 | $46.38 | 918214 |
| 2025-06-26 | 47.51 | $45.77 | 536900 |
| 2025-06-25 | 47.83 | $44.45 | 447600 |
| 2025-06-24 | 48.24 | $45.04 | 440900 |
| 2025-06-23 | 48.54 | $44.68 | 497200 |
| 2025-06-20 | 48.87 | $43.46 | 565600 |
| 2025-06-18 | 49.27 | $44.01 | 428450 |
| 2025-06-17 | 49.69 | $44.19 | 461229 |
| 2025-06-16 | 50.11 | $44.86 | 528726 |
| 2025-06-13 | 50.50 | $44.93 | 660500 |
| 2025-06-12 | 50.87 | $46.32 | 525031 |
| 2025-06-11 | 51.13 | $46.39 | 690227 |
| 2025-06-10 | 51.41 | $47.80 | 761325 |
| 2025-06-09 | 51.59 | $48.25 | 1.2M |
| 2025-06-06 | 51.71 | $46.61 | 3.2M |
| 2025-06-05 | 51.92 | $51.26 | 638262 |
| 2025-06-04 | 51.85 | $52.33 | 431919 |
| 2025-06-03 | 51.72 | $52.72 | 314200 |
| 2025-06-02 | 51.57 | $52.18 | 383200 |
| 2025-05-30 | 51.44 | $52.65 | 430900 |
| 2025-05-29 | 51.26 | $52.28 | 284000 |
| 2025-05-28 | 51.08 | $52.12 | 259600 |
| 2025-05-27 | 50.92 | $52.70 | 312100 |
| 2025-05-23 | 50.71 | $51.05 | 284100 |
| 2025-05-22 | 50.57 | $51.35 | 280200 |
| 2025-05-21 | 50.42 | $51.41 | 291316 |
| 2025-05-20 | 50.27 | $52.47 | 368142 |
| 2025-05-19 | 50.01 | $52.58 | 248000 |
| 2025-05-16 | 49.65 | $52.64 | 380900 |
| 2025-05-15 | 49.32 | $52.30 | 392900 |
| 2025-05-14 | 49.00 | $51.54 | 414700 |
| 2025-05-13 | 48.78 | $51.95 | 313100 |
| 2025-05-12 | 48.53 | $51.37 | 394500 |
| 2025-05-09 | 48.27 | $50.72 | 225800 |
| 2025-05-08 | 47.95 | $50.77 | 266719 |
| 2025-05-07 | 47.68 | $49.85 | 271800 |
| 2025-05-06 | 47.29 | $49.79 | 264324 |
| 2025-05-05 | 46.99 | $49.64 | 253600 |
| 2025-05-02 | 46.77 | $49.69 | 245000 |
| 2025-05-01 | 46.62 | $48.99 | 400200 |
| 2025-04-30 | 46.63 | $48.74 | 391900 |
| 2025-04-29 | 46.58 | $48.75 | 391626 |
| 2025-04-28 | 46.51 | $48.51 | 280401 |
| 2025-04-25 | 46.45 | $48.31 | 284500 |
| 2025-04-24 | 46.45 | $48.31 | 393000 |
| 2025-04-23 | 46.41 | $48.40 | 612345 |
| 2025-04-22 | 46.37 | $47.27 | 620528 |
| 2025-04-21 | 46.38 | $45.43 | 505800 |
| 2025-04-17 | 46.46 | $45.98 | 487236 |
| 2025-04-16 | 46.53 | $46.08 | 367115 |
| 2025-04-15 | 46.59 | $47.03 | 553300 |
| 2025-04-14 | 46.58 | $46.95 | 481600 |
| 2025-04-11 | 46.62 | $46.11 | 774037 |
| 2025-04-10 | 46.65 | $44.37 | 1.8M |
| 2025-04-09 | 46.79 | $45.30 | 2.9M |
| 2025-04-08 | 46.80 | $42.24 | 490457 |
| 2025-04-07 | 47.18 | $43.68 | 1.5M |
| 2025-04-04 | 47.56 | $45.32 | 801251 |
| 2025-04-03 | 48.02 | $46.53 | 567814 |
| 2025-04-02 | 48.30 | $49.20 | 590800 |
| 2025-04-01 | 48.46 | $47.89 | 447529 |
| 2025-03-31 | 48.69 | $47.36 | 473529 |
| 2025-03-28 | 48.99 | $47.32 | 377248 |
| 2025-03-27 | 49.34 | $48.18 | 334000 |
| 2025-03-26 | 49.63 | $47.63 | 288613 |
| 2025-03-25 | 49.94 | $47.53 | 390743 |
| 2025-03-24 | 50.27 | $47.53 | 411900 |
| 2025-03-21 | 50.52 | $46.94 | 1.3M |
| 2025-03-20 | 50.80 | $47.43 | 414100 |
| 2025-03-19 | 51.08 | $47.23 | 368434 |
| 2025-03-18 | 51.34 | $46.91 | 356400 |
| 2025-03-17 | 51.62 | $47.69 | 473807 |
| 2025-03-14 | 51.88 | $46.78 | 637900 |
| 2025-03-13 | 52.20 | $47.06 | 957500 |
| 2025-03-12 | 52.50 | $45.51 | 1.7M |
| 2025-03-11 | 52.92 | $49.83 | 1.4M |
| 2025-03-10 | 53.11 | $51.25 | 987204 |
| 2025-03-07 | 53.21 | $54.64 | 400600 |
| 2025-03-06 | 53.15 | $52.08 | 284741 |
| 2025-03-05 | 53.20 | $52.38 | 312300 |
| 2025-03-04 | 53.23 | $52.47 | 337300 |
| 2025-03-03 | 53.26 | $53.45 | 398000 |
| 2025-02-28 | 53.25 | $54.33 | 368020 |
| 2025-02-27 | 53.20 | $53.96 | 341920 |
| 2025-02-26 | 53.15 | $53.85 | 363525 |
| 2025-02-25 | 53.10 | $54.07 | 355912 |
| 2025-02-24 | 53.05 | $52.52 | 329100 |
| 2025-02-21 | 53.05 | $52.64 | 372500 |
| 2025-02-20 | 53.05 | $53.04 | 272800 |
| 2025-02-19 | 53.05 | $52.38 | 229600 |
| 2025-02-18 | 53.12 | $52.46 | 314078 |
| 2025-02-14 | 53.15 | $52.92 | 184608 |
| 2025-02-13 | 53.18 | $53.17 | 218000 |
| 2025-02-12 | 53.16 | $53.14 | 229600 |
| 2025-02-11 | 53.17 | $53.90 | 188009 |
| 2025-02-10 | 53.05 | $53.52 | 233000 |
| 2025-02-07 | 52.90 | $53.28 | 202204 |
| 2025-02-06 | 52.78 | $53.43 | 263003 |
| 2025-02-05 | 52.62 | $53.10 | 285600 |
| 2025-02-04 | 52.50 | $53.00 | 219840 |
| 2025-02-03 | 52.45 | $53.00 | 316843 |
| 2025-01-31 | 52.35 | $53.36 | 470804 |
| 2025-01-30 | 52.25 | $53.17 | 289036 |
| 2025-01-29 | 52.16 | $53.00 | 325930 |
| 2025-01-28 | 52.06 | $52.85 | 370426 |
| 2025-01-27 | 51.98 | $53.09 | 284300 |
| 2025-01-24 | 51.87 | $52.63 | 200106 |
| 2025-01-23 | 51.76 | $52.63 | 291307 |
| 2025-01-22 | 51.64 | $52.97 | 257226 |
| 2025-01-21 | 51.55 | $53.81 | 210229 |
| 2025-01-17 | 51.38 | $53.09 | 204937 |
| 2025-01-16 | 51.47 | $53.37 | 210800 |
| 2025-01-15 | 51.64 | $52.95 | 328300 |
| 2025-01-14 | 51.80 | $53.16 | 404500 |
| 2025-01-13 | 51.96 | $51.68 | 437037 |
| 2025-01-10 | 52.21 | $50.42 | 310849 |
| 2025-01-08 | 52.54 | $50.97 | 301600 |
| 2025-01-07 | 52.83 | $50.14 | 335300 |
| 2025-01-06 | 53.20 | $50.71 | 375148 |
| 2025-01-03 | 53.49 | $51.97 | 487406 |
| 2025-01-02 | 53.75 | $51.12 | 445533 |
| 2024-12-31 | 54.01 | $51.18 | 412137 |
| 2024-12-30 | 54.34 | $51.38 | 399500 |
| 2024-12-27 | 54.63 | $51.04 | 386900 |
| 2024-12-26 | 54.92 | $51.36 | 350040 |
| 2024-12-24 | 55.19 | $50.85 | 167600 |
| 2024-12-23 | 55.52 | $50.35 | 385511 |
| 2024-12-20 | 55.84 | $50.34 | 1.3M |
| 2024-12-19 | 56.14 | $51.14 | 658000 |
| 2024-12-18 | 56.37 | $50.32 | 1.0M |
| 2024-12-17 | 56.62 | $54.91 | 436139 |
| 2024-12-16 | 56.62 | $56.76 | 270609 |
| 2024-12-13 | 56.53 | $56.15 | 356000 |
| 2024-12-12 | 56.50 | $56.44 | 330706 |
| 2024-12-11 | 56.52 | $56.73 | 222800 |
| 2024-12-10 | 56.56 | $56.88 | 259700 |
| 2024-12-09 | 56.64 | $56.83 | 409146 |
| 2024-12-06 | 56.69 | $57.44 | 253612 |
| 2024-12-05 | 56.66 | $56.70 | 272300 |
| 2024-12-04 | 56.69 | $57.09 | 230048 |
| 2024-12-03 | 56.56 | $56.25 | 268819 |
| 2024-12-02 | 56.46 | $57.75 | 311900 |
| 2024-11-29 | 56.22 | $57.17 | 169900 |
| 2024-11-27 | 56.02 | $56.99 | 240500 |
| 2024-11-26 | 55.85 | $56.80 | 378000 |
| 2024-11-25 | 55.69 | $57.36 | 294934 |
| 2024-11-22 | 55.51 | $56.79 | 243700 |
| 2024-11-21 | 55.31 | $56.38 | 217400 |
| 2024-11-20 | 55.15 | $55.58 | 161700 |
| 2024-11-19 | 55.04 | $55.36 | 240300 |
| 2024-11-18 | 54.94 | $54.87 | 244922 |
| 2024-11-15 | 54.91 | $55.01 | 223538 |
| 2024-11-14 | 54.91 | $55.58 | 178100 |
| 2024-11-13 | 54.85 | $56.92 | 256208 |
| 2024-11-12 | 54.70 | $57.39 | 557403 |
| 2024-11-11 | 54.49 | $58.61 | 366617 |
| 2024-11-08 | 54.26 | $57.73 | 338900 |
| 2024-11-07 | 54.04 | $56.96 | 381512 |
| 2024-11-06 | 53.79 | $57.19 | 514424 |
| 2024-11-05 | 53.56 | $54.50 | 373022 |
| 2024-11-04 | 53.45 | $54.18 | 213700 |
| 2024-11-01 | 53.36 | $53.09 | 253047 |
| 2024-10-31 | 53.27 | $53.06 | 540100 |
| 2024-10-30 | 53.17 | $53.68 | 312317 |
| 2024-10-29 | 53.07 | $53.65 | 232241 |
| 2024-10-28 | 52.97 | $53.71 | 389130 |
| 2024-10-25 | 52.92 | $52.75 | 343020 |
| 2024-10-24 | 52.85 | $53.16 | 491414 |
| 2024-10-23 | 52.78 | $53.35 | 304700 |
| 2024-10-22 | 52.65 | $53.43 | 366530 |
| 2024-10-21 | 52.49 | $54.29 | 601547 |
| 2024-10-18 | 52.33 | $55.01 | 595000 |
| 2024-10-17 | 52.18 | $54.33 | 305735 |
| 2024-10-16 | 52.06 | $53.87 | 316830 |
| 2024-10-15 | 51.91 | $53.21 | 437200 |
| 2024-10-14 | 51.80 | $53.98 | 565039 |
| 2024-10-11 | 51.70 | $53.39 | 389938 |
| 2024-10-10 | 51.61 | $52.00 | 403336 |
| 2024-10-09 | 51.48 | $52.54 | 674701 |
| 2024-10-08 | 51.30 | $52.31 | 510411 |
| 2024-10-07 | 51.18 | $52.29 | 560300 |
| 2024-10-04 | 51.07 | $51.30 | 262515 |
| 2024-10-03 | 51.07 | $51.18 | 258300 |
| 2024-10-02 | 51.31 | $51.55 | 279216 |
| 2024-10-01 | 51.53 | $51.65 | 328839 |
| 2024-09-30 | 51.79 | $52.76 | 567869 |
| 2024-09-27 | 52.01 | $51.36 | 377035 |
| 2024-09-26 | 52.25 | $51.73 | 730900 |
| 2024-09-25 | 52.47 | $50.75 | 1.0M |
| 2024-09-24 | 52.73 | $50.27 | 1.0M |
| 2024-09-23 | 53.00 | $51.10 | 782904 |
| 2024-09-20 | 53.22 | $52.08 | 3.7M |
| 2024-09-19 | 53.34 | $51.83 | 647418 |
| 2024-09-18 | 53.48 | $50.94 | 730300 |
| 2024-09-17 | 53.65 | $50.96 | 390700 |
| 2024-09-16 | 53.83 | $51.99 | 475800 |
| 2024-09-13 | 53.94 | $51.61 | 467600 |
| 2024-09-12 | 54.08 | $49.35 | 352200 |
| 2024-09-11 | 54.27 | $49.05 | 485765 |
| 2024-09-10 | 54.47 | $49.92 | 614100 |
| 2024-09-09 | 54.60 | $49.94 | 1.4M |
| 2024-09-06 | 54.74 | $51.29 | 1.3M |
| 2024-09-05 | 54.80 | $56.10 | 654282 |
| 2024-09-04 | 54.59 | $56.00 | 347400 |
| 2024-09-03 | 54.40 | $56.81 | 436700 |
| 2024-08-30 | 54.20 | $57.15 | 510727 |
| 2024-08-29 | 54.08 | $56.22 | 307627 |
| 2024-08-28 | 54.03 | $56.00 | 236400 |
| 2024-08-27 | 54.01 | $55.94 | 295267 |
| 2024-08-26 | 54.00 | $55.79 | 298907 |
| 2024-08-23 | 53.97 | $55.43 | 257900 |
| 2024-08-22 | 53.95 | $54.50 | 186231 |
| 2024-08-21 | 53.95 | $54.63 | 182607 |
| 2024-08-20 | 53.95 | $54.25 | 239400 |
| 2024-08-19 | 53.95 | $54.61 | 188301 |
| 2024-08-16 | 53.94 | $54.11 | 294600 |
| 2024-08-15 | 53.92 | $54.45 | 308620 |
| 2024-08-14 | 53.88 | $53.30 | 263400 |
| 2024-08-13 | 53.91 | $53.04 | 379500 |
| 2024-08-12 | 53.90 | $52.47 | 249200 |
| 2024-08-09 | 53.84 | $52.80 | 263000 |
| 2024-08-08 | 53.77 | $52.41 | 218528 |
| 2024-08-07 | 53.67 | $51.98 | 378915 |
| 2024-08-06 | 53.53 | $52.16 | 446043 |
| 2024-08-05 | 53.37 | $52.76 | 330200 |
| 2024-08-02 | 53.21 | $54.75 | 359700 |
| 2024-08-01 | 52.94 | $55.30 | 456911 |
| 2024-07-31 | 52.70 | $55.56 | 610222 |
| 2024-07-30 | 52.43 | $55.67 | 425300 |
| 2024-07-29 | 52.16 | $55.12 | 344200 |
| 2024-07-26 | 51.93 | $55.08 | 426200 |
| 2024-07-25 | 51.68 | $54.61 | 569600 |
| 2024-07-24 | 51.48 | $54.53 | 417233 |
| 2024-07-23 | 51.29 | $54.33 | 320539 |
| 2024-07-22 | 51.14 | $54.42 | 324442 |
| 2024-07-19 | 51.05 | $53.59 | 413800 |
| 2024-07-18 | 50.94 | $53.76 | 466300 |
| 2024-07-17 | 50.79 | $53.76 | 513243 |
| 2024-07-16 | 50.63 | $52.93 | 554515 |
| 2024-07-15 | 50.44 | $51.33 | 580100 |
| 2024-07-12 | 50.40 | $51.28 | 374800 |
| 2024-07-11 | 50.40 | $50.55 | 400363 |
| 2024-07-10 | 50.40 | $49.02 | 809400 |
| 2024-07-09 | 50.45 | $48.97 | 882300 |
| 2024-07-08 | 50.55 | $49.61 | 287800 |
| 2024-07-05 | 50.49 | $49.45 | 296800 |
| 2024-07-03 | 50.41 | $50.43 | 154100 |
| 2024-07-02 | 50.26 | $50.25 | 441440 |
| 2024-07-01 | 50.13 | $50.16 | 527200 |
| 2024-06-28 | 49.98 | $50.57 | 1.6M |
| 2024-06-27 | 49.79 | $50.09 | 449535 |
| 2024-06-26 | 49.60 | $50.62 | 976000 |
| 2024-06-25 | 49.39 | $50.77 | 561700 |
| 2024-06-24 | 49.20 | $51.27 | 1.1M |
| 2024-06-21 | 49.00 | $52.64 | 6.0M |
| 2024-06-20 | 48.75 | $51.37 | 751700 |
| 2024-06-18 | 48.60 | $50.70 | 608713 |
| 2024-06-17 | 48.43 | $50.56 | 695400 |
| 2024-06-14 | 48.25 | $49.17 | 589607 |
| 2024-06-13 | 48.13 | $50.49 | 585031 |
| 2024-06-12 | 47.90 | $51.26 | 668704 |
| 2024-06-11 | 47.64 | $50.61 | 597546 |
| 2024-06-10 | 47.40 | $50.09 | 688732 |
| 2024-06-07 | 47.19 | $50.94 | 1.1M |
| 2024-06-06 | 46.91 | $48.40 | 857000 |
| 2024-06-05 | 46.74 | $47.76 | 564600 |
| 2024-06-04 | 46.56 | $47.56 | 341423 |
| 2024-06-03 | 46.41 | $47.55 | 439700 |
| 2024-05-31 | 46.28 | $47.27 | 377200 |
| 2024-05-30 | 46.15 | $46.66 | 221400 |
| 2024-05-29 | 46.06 | $46.25 | 332300 |
| 2024-05-28 | 45.93 | $46.55 | 274700 |
| 2024-05-24 | 45.82 | $46.87 | 257577 |
| 2024-05-23 | 45.68 | $47.22 | 358133 |
| 2024-05-22 | 45.53 | $47.67 | 604107 |
| 2024-05-21 | 45.38 | $48.38 | 455228 |
| 2024-05-20 | 45.19 | $47.27 | 428904 |
| 2024-05-17 | 45.05 | $47.10 | 341200 |
| 2024-05-16 | 44.91 | $46.66 | 310702 |
| 2024-05-15 | 44.77 | $46.02 | 377800 |
| 2024-05-14 | 44.65 | $45.95 | 375329 |
| 2024-05-13 | 44.57 | $45.82 | 533135 |
| 2024-05-10 | 44.50 | $45.91 | 383200 |
| 2024-05-09 | 44.38 | $45.37 | 1.1M |
| 2024-05-08 | 44.30 | $44.93 | 411726 |
| 2024-05-07 | 44.21 | $44.25 | 420349 |
| 2024-05-06 | 44.18 | $44.59 | 337221 |
| 2024-05-03 | 44.16 | $44.77 | 297637 |
| 2024-05-02 | 44.13 | $44.84 | 502000 |
| 2024-05-01 | 44.11 | $44.80 | 650900 |
| 2024-04-30 | 44.11 | $43.70 | 684855 |
| 2024-04-29 | 44.15 | $44.27 | 445634 |
| 2024-04-26 | 44.17 | $44.04 | 364022 |
| 2024-04-25 | 44.20 | $44.33 | 357746 |
| 2024-04-24 | 44.20 | $44.53 | 442800 |
| 2024-04-23 | 44.16 | $44.65 | 360833 |
| 2024-04-22 | 44.12 | $44.46 | 504804 |
| 2024-04-19 | 44.08 | $44.32 | 416100 |
| 2024-04-18 | 44.09 | $43.80 | 489600 |
| 2024-04-17 | 44.09 | $43.64 | 894200 |
| 2024-04-16 | 44.08 | $44.28 | 716733 |
| 2024-04-15 | 44.01 | $44.46 | 690900 |
| 2024-04-12 | 43.90 | $43.57 | 387600 |
| 2024-04-11 | 43.80 | $43.71 | 393300 |
| 2024-04-10 | 43.73 | $43.10 | 409700 |
| 2024-04-09 | 43.66 | $43.77 | 637300 |
| 2024-04-08 | 43.58 | $44.21 | 510262 |
| 2024-04-05 | 43.46 | $44.15 | 751113 |
| 2024-04-04 | 43.42 | $44.48 | 451300 |
| 2024-04-03 | 43.24 | $44.63 | 676417 |
| 2024-04-02 | 43.04 | $44.59 | 768126 |
| 2024-04-01 | 42.88 | $44.60 | 580614 |
| 2024-03-28 | 42.71 | $44.62 | 485800 |
| 2024-03-27 | 42.54 | $44.41 | 798400 |
| 2024-03-26 | 42.40 | $43.74 | 358500 |
| 2024-03-25 | 42.27 | $43.78 | 976543 |
| 2024-03-22 | 42.12 | $43.68 | 1.0M |
| 2024-03-21 | 41.97 | $44.65 | 585060 |
| 2024-03-20 | 41.74 | $43.80 | 793323 |
| 2024-03-19 | 41.55 | $43.37 | 612646 |
| 2024-03-18 | 41.41 | $42.80 | 775730 |
| 2024-03-15 | 41.30 | $42.31 | 2.1M |
| 2024-03-14 | 41.26 | $41.69 | 823025 |
| 2024-03-13 | 41.20 | $42.20 | 576600 |
| 2024-03-12 | 41.08 | $41.79 | 558742 |
| 2024-03-11 | 41.04 | $42.01 | 815032 |
| 2024-03-08 | 40.95 | $41.92 | 750009 |
| 2024-03-07 | 40.87 | $43.35 | 1.4M |
| 2024-03-06 | 40.72 | $40.79 | 524344 |
| 2024-03-05 | 40.71 | $40.75 | 613000 |
| 2024-03-04 | 40.71 | $41.26 | 365600 |
| 2024-03-01 | 40.71 | $41.21 | 449550 |
| 2024-02-29 | 40.73 | $41.31 | 736000 |
| 2024-02-28 | 40.71 | $41.60 | 503500 |
| 2024-02-27 | 40.72 | $41.06 | 563335 |
| 2024-02-26 | 40.76 | $40.83 | 346740 |
| 2024-02-23 | 40.82 | $40.62 | 876541 |
| 2024-02-22 | 40.89 | $40.22 | 741228 |
| 2024-02-21 | 40.98 | $39.99 | 613900 |
| 2024-02-20 | 41.10 | $40.43 | 659301 |
| 2024-02-16 | 41.20 | $40.58 | 672247 |
| 2024-02-15 | 41.25 | $41.55 | 442742 |
| 2024-02-14 | 41.27 | $40.44 | 510703 |
| 2024-02-13 | 41.32 | $39.83 | 510145 |
| 2024-02-12 | 41.40 | $41.06 | 522350 |
| 2024-02-09 | 41.45 | $40.21 | 621900 |
| 2024-02-08 | 41.57 | $40.38 | 761250 |
| 2024-02-07 | 41.69 | $40.25 | 272936 |
| 2024-02-06 | 41.78 | $40.68 | 316707 |
| 2024-02-05 | 41.87 | $40.62 | 559924 |
| 2024-02-02 | 41.96 | $41.30 | 301000 |
| 2024-02-01 | 42.06 | $41.68 | 350300 |
| 2024-01-31 | 42.15 | $40.79 | 489400 |
| 2024-01-30 | 42.34 | $41.92 | 327100 |
| 2024-01-29 | 42.48 | $41.85 | 305406 |
| 2024-01-26 | 42.65 | $42.08 | 353508 |
| 2024-01-25 | 42.82 | $41.93 | 261700 |
| 2024-01-24 | 43.00 | $42.03 | 380435 |
| 2024-01-23 | 43.18 | $42.34 | 346238 |
| 2024-01-22 | 43.33 | $42.41 | 442700 |
| 2024-01-19 | 43.48 | $41.74 | 245419 |
| 2024-01-18 | 43.72 | $41.91 | 405847 |
| 2024-01-17 | 43.92 | $41.47 | 570732 |
| 2024-01-16 | 44.14 | $41.36 | 595443 |
| 2024-01-12 | 44.42 | $42.07 | 315738 |
| 2024-01-11 | 44.93 | $42.49 | 391117 |
| 2024-01-10 | 45.02 | $42.78 | 340433 |
| 2024-01-09 | 45.09 | $42.13 | 1.2M |
| 2024-01-08 | 45.16 | $42.54 | 370600 |
| 2024-01-05 | 45.22 | $42.45 | 645038 |
| 2024-01-04 | 45.24 | $43.30 | 387610 |
| 2024-01-03 | 45.20 | $43.40 | 660500 |
| 2024-01-02 | 45.17 | $44.55 | 529000 |
| 2023-12-29 | 45.05 | $44.83 | 257400 |
| 2023-12-28 | 44.86 | $45.25 | 249500 |
| 2023-12-27 | 44.65 | $45.36 | 464900 |
| 2023-12-26 | 44.42 | $45.55 | 377829 |
| 2023-12-22 | 44.18 | $45.64 | 526227 |
| 2023-12-21 | 43.96 | $45.34 | 687217 |
| 2023-12-20 | 43.73 | $45.40 | 1.1M |
| 2023-12-19 | 43.51 | $46.63 | 387400 |
| 2023-12-18 | 43.26 | $45.80 | 462749 |
| 2023-12-15 | 43.02 | $45.91 | 1.6M |
| 2023-12-14 | 42.78 | $46.96 | 1.4M |
| 2023-12-13 | 42.50 | $52.30 | 2.6M |
| 2023-12-12 | 41.96 | $44.36 | 482017 |
| 2023-12-11 | 41.73 | $44.04 | 379750 |
| 2023-12-08 | 41.53 | $43.67 | 312800 |
| 2023-12-07 | 41.33 | $43.60 | 386600 |
| 2023-12-06 | 41.13 | $42.87 | 365406 |
| 2023-12-05 | 40.98 | $42.47 | 392100 |
| 2023-12-04 | 40.87 | $42.91 | 288600 |
| 2023-12-01 | 40.77 | $42.15 | 344438 |
| 2023-11-30 | 40.67 | $40.99 | 395237 |
| 2023-11-29 | 40.58 | $40.95 | 793824 |
| 2023-11-28 | 40.50 | $40.83 | 496100 |
| 2023-11-27 | 40.43 | $40.74 | 406300 |
| 2023-11-24 | 40.35 | $41.22 | 139600 |
| 2023-11-22 | 40.27 | $40.88 | 239348 |
| 2023-11-21 | 40.20 | $40.93 | 211600 |
| 2023-11-20 | 40.16 | $41.53 | 272700 |
| 2023-11-17 | 40.09 | $41.07 | 380714 |
| 2023-11-16 | 40.05 | $41.04 | 312344 |
| 2023-11-15 | 40.07 | $41.41 | 380110 |
| 2023-11-14 | 40.11 | $41.62 | 620500 |
| 2023-11-13 | 40.19 | $39.76 | 332325 |
| 2023-11-10 | 40.39 | $39.99 | 444066 |
| 2023-11-09 | 40.59 | $39.60 | 431000 |
| 2023-11-08 | 40.80 | $39.63 | 260407 |
| 2023-11-07 | 41.01 | $39.91 | 412209 |
| 2023-11-06 | 41.16 | $40.24 | 513700 |
| 2023-11-03 | 41.26 | $40.86 | 404343 |
| 2023-11-02 | 41.28 | $40.10 | 387327 |
| 2023-11-01 | 41.32 | $39.36 | 469828 |
| 2023-10-31 | 41.36 | $39.34 | 573634 |
| 2023-10-30 | 41.36 | $39.30 | 252311 |
| 2023-10-27 | 41.39 | $39.23 | 297300 |
| 2023-10-26 | 41.43 | $39.61 | 231035 |
| 2023-10-25 | 41.46 | $39.50 | 315739 |
| 2023-10-24 | 41.46 | $40.05 | 201343 |
| 2023-10-23 | 41.40 | $40.11 | 319221 |
| 2023-10-20 | 41.37 | $40.29 | 491900 |
| 2023-10-19 | 41.33 | $41.53 | 315712 |
| 2023-10-18 | 41.26 | $42.20 | 361214 |
| 2023-10-17 | 41.17 | $43.20 | 361200 |
| 2023-10-16 | 41.05 | $43.76 | 309817 |
| 2023-10-13 | 40.90 | $44.03 | 425100 |
| 2023-10-12 | 40.72 | $43.72 | 438325 |
| 2023-10-11 | 40.61 | $43.86 | 384600 |
| 2023-10-10 | 40.42 | $42.90 | 441500 |
| 2023-10-09 | 40.25 | $42.27 | 390343 |
| 2023-10-06 | 40.09 | $41.31 | 459604 |
| 2023-10-05 | 39.99 | $40.73 | 547900 |
| 2023-10-04 | 39.89 | $40.32 | 505400 |
| 2023-10-03 | 40.11 | $39.37 | 511903 |
| 2023-10-02 | 40.38 | $39.86 | 590004 |
| 2023-09-29 | 40.68 | $40.01 | 469517 |
| 2023-09-28 | 40.95 | $40.18 | 605100 |
| 2023-09-27 | 41.23 | $39.47 | 601800 |
| 2023-09-26 | 41.54 | $38.96 | 494900 |
| 2023-09-25 | 41.86 | $39.44 | 500242 |
| 2023-09-22 | 42.17 | $39.44 | 535000 |
| 2023-09-21 | 42.46 | $40.09 | 479308 |
| 2023-09-20 | 42.71 | $40.53 | 596637 |
| 2023-09-19 | 42.93 | $40.68 | 450800 |
| 2023-09-18 | 43.15 | $40.74 | 410725 |
| 2023-09-15 | 43.38 | $40.55 | 1.7M |
| 2023-09-14 | 43.59 | $41.45 | 540135 |
| 2023-09-13 | 43.78 | $40.19 | 640231 |
| 2023-09-12 | 44.04 | $39.37 | 439500 |
| 2023-09-11 | 44.37 | $39.10 | 441646 |
| 2023-09-08 | 44.72 | $39.28 | 1.2M |
| 2023-09-07 | 45.06 | $38.70 | 2.0M |
| 2023-09-06 | 45.45 | $44.81 | 646223 |
| 2023-09-05 | 45.50 | $44.75 | 677100 |
| 2023-09-01 | 45.54 | $45.81 | 342336 |
| 2023-08-31 | 45.53 | $45.42 | 358507 |
| 2023-08-30 | 45.53 | $45.81 | 231838 |
| 2023-08-29 | 45.52 | $45.62 | 197100 |
| 2023-08-28 | 45.50 | $45.49 | 217200 |
| 2023-08-25 | 45.54 | $45.54 | 239100 |
| 2023-08-24 | 45.53 | $45.36 | 335500 |
| 2023-08-23 | 45.51 | $45.09 | 170214 |
| 2023-08-22 | 45.50 | $44.74 | 265900 |
| 2023-08-21 | 45.51 | $45.13 | 248129 |
| 2023-08-18 | 45.46 | $45.33 | 304700 |
| 2023-08-17 | 45.38 | $44.89 | 403417 |
| 2023-08-16 | 45.34 | $45.13 | 207700 |
| 2023-08-15 | 45.27 | $45.50 | 193200 |
| 2023-08-14 | 45.13 | $45.82 | 317412 |
| 2023-08-11 | 44.96 | $46.13 | 332610 |
| 2023-08-10 | 44.77 | $46.10 | 310500 |
| 2023-08-09 | 44.60 | $46.44 | 258300 |
| 2023-08-08 | 44.40 | $45.88 | 439700 |
| 2023-08-07 | 44.23 | $45.60 | 308413 |
| 2023-08-04 | 44.04 | $45.56 | 219600 |
| 2023-08-03 | 43.85 | $45.42 | 268009 |
| 2023-08-02 | 43.68 | $45.55 | 355434 |
| 2023-08-01 | 43.51 | $45.37 | 480000 |
| 2023-07-31 | 43.37 | $46.28 | 4.5M |
| 2023-07-28 | 43.19 | $45.18 | 556855 |
| 2023-07-27 | 43.06 | $45.03 | 970900 |
| 2023-07-26 | 42.91 | $44.99 | 718219 |
| 2023-07-25 | 42.73 | $44.81 | 428246 |
| 2023-07-24 | 42.56 | $44.15 | 466500 |
| 2023-07-21 | 42.38 | $43.81 | 462200 |
| 2023-07-20 | 42.24 | $43.99 | 504944 |
| 2023-07-19 | 42.13 | $43.70 | 411474 |
| 2023-07-18 | 42.01 | $42.81 | 452800 |
| 2023-07-17 | 41.99 | $42.36 | 391301 |
| 2023-07-14 | 42.01 | $42.46 | 407005 |
| 2023-07-13 | 42.04 | $42.54 | 432945 |
| 2023-07-12 | 42.10 | $42.54 | 430800 |
| 2023-07-11 | 42.20 | $42.54 | 504043 |
| 2023-07-10 | 42.39 | $41.80 | 603015 |
| 2023-07-07 | 42.66 | $41.58 | 799716 |
| 2023-07-06 | 42.99 | $42.19 | 373073 |
| 2023-07-05 | 43.30 | $42.11 | 662113 |
| 2023-07-03 | 43.46 | $42.57 | 176800 |
| 2023-06-30 | 43.65 | $42.65 | 385104 |
| 2023-06-29 | 43.72 | $42.63 | 326300 |
| 2023-06-28 | 43.80 | $41.94 | 358226 |
| 2023-06-27 | 43.94 | $41.50 | 295949 |
| 2023-06-26 | 44.09 | $41.36 | 380800 |
| 2023-06-23 | 44.18 | $40.53 | 925807 |
| 2023-06-22 | 44.29 | $41.03 | 659300 |
| 2023-06-21 | 44.42 | $41.66 | 529800 |
| 2023-06-20 | 44.51 | $41.41 | 413700 |
| 2023-06-16 | 44.62 | $42.35 | 1.0M |
| 2023-06-15 | 44.72 | $42.83 | 507247 |
| 2023-06-14 | 44.81 | $43.01 | 548340 |
| 2023-06-13 | 44.83 | $43.70 | 504200 |
| 2023-06-12 | 44.82 | $44.62 | 1.0M |
| 2023-06-09 | 44.76 | $46.38 | 367700 |
| 2023-06-08 | 44.61 | $47.13 | 776800 |
| 2023-06-07 | 44.39 | $48.15 | 584031 |
| 2023-06-06 | 44.11 | $48.51 | 764542 |
| 2023-06-05 | 43.80 | $45.30 | 372319 |
| 2023-06-02 | 43.67 | $46.22 | 332540 |
| 2023-06-01 | 43.46 | $44.13 | 276200 |
| 2023-05-31 | 43.35 | $44.16 | 342920 |
| 2023-05-30 | 43.24 | $44.76 | 206132 |
| 2023-05-26 | 43.13 | $44.64 | 505132 |
| 2023-05-25 | 43.03 | $43.08 | 382606 |
| 2023-05-24 | 42.96 | $42.79 | 265135 |
| 2023-05-23 | 42.87 | $43.60 | 321220 |
| 2023-05-22 | 42.76 | $43.49 | 208241 |
| 2023-05-19 | 42.70 | $43.60 | 319400 |
| 2023-05-18 | 42.63 | $44.25 | 398500 |
| 2023-05-17 | 42.55 | $44.59 | 241000 |
| 2023-05-16 | 42.46 | $43.58 | 183026 |
| 2023-05-15 | 42.44 | $43.51 | 201946 |
| 2023-05-12 | 42.45 | $43.38 | 203931 |
| 2023-05-11 | 42.44 | $43.24 | 182611 |
| 2023-05-10 | 42.49 | $42.80 | 178000 |
| 2023-05-09 | 42.53 | $42.59 | 159400 |
| 2023-05-08 | 42.60 | $42.32 | 144000 |
| 2023-05-05 | 42.68 | $42.68 | 199300 |
| 2023-05-04 | 42.74 | $41.91 | 198200 |
| 2023-05-03 | 42.81 | $42.05 | 217528 |
| 2023-05-02 | 42.88 | $42.03 | 211800 |
| 2023-05-01 | 43.03 | $42.55 | 188900 |
| 2023-04-28 | 43.15 | $42.58 | 261400 |
| 2023-04-27 | 43.24 | $41.71 | 253338 |
| 2023-04-26 | 43.38 | $40.88 | 240814 |
| 2023-04-25 | 43.54 | $41.51 | 243100 |
| 2023-04-24 | 43.66 | $42.14 | 208548 |
| 2023-04-21 | 43.73 | $42.30 | 229000 |
| 2023-04-20 | 43.73 | $42.71 | 247800 |
| 2023-04-19 | 43.75 | $42.82 | 213800 |
| 2023-04-18 | 43.82 | $43.10 | 201200 |
| 2023-04-17 | 43.87 | $43.72 | 192508 |
| 2023-04-14 | 43.87 | $43.19 | 246200 |
| 2023-04-13 | 43.95 | $44.19 | 290400 |
| 2023-04-12 | 43.95 | $43.69 | 322200 |
| 2023-04-11 | 44.00 | $43.93 | 257300 |
| 2023-04-10 | 44.01 | $43.91 | 296232 |
| 2023-04-06 | 44.06 | $43.84 | 285443 |
| 2023-04-05 | 44.17 | $43.35 | 245244 |
| 2023-04-04 | 44.38 | $43.49 | 387100 |
| 2023-04-03 | 44.60 | $44.94 | 341000 |
| 2023-03-31 | 44.77 | $44.94 | 335700 |
| 2023-03-30 | 44.96 | $44.51 | 277721 |
| 2023-03-29 | 45.16 | $44.45 | 289548 |
| 2023-03-28 | 45.35 | $44.04 | 220315 |
| 2023-03-27 | 45.57 | $44.01 | 258008 |
| 2023-03-24 | 45.82 | $43.43 | 493118 |
| 2023-03-23 | 46.09 | $42.43 | 458800 |
| 2023-03-22 | 46.41 | $43.02 | 376267 |
| 2023-03-21 | 46.67 | $44.22 | 391506 |
| 2023-03-20 | 46.87 | $44.12 | 332108 |
| 2023-03-17 | 47.10 | $43.73 | 1.1M |
| 2023-03-16 | 47.36 | $44.79 | 291000 |
| 2023-03-15 | 47.56 | $44.25 | 613500 |
| 2023-03-14 | 47.78 | $44.57 | 390100 |
| 2023-03-13 | 47.98 | $44.22 | 440300 |
| 2023-03-10 | 48.17 | $44.75 | 488500 |
| 2023-03-09 | 48.25 | $46.14 | 667100 |
| 2023-03-08 | 48.30 | $47.50 | 683200 |
| 2023-03-07 | 48.29 | $47.86 | 360179 |
| 2023-03-06 | 48.28 | $48.35 | 371200 |
| 2023-03-03 | 48.26 | $48.82 | 228504 |
| 2023-03-02 | 48.22 | $48.48 | 167208 |
| 2023-03-01 | 48.16 | $48.33 | 316000 |
| 2023-02-28 | 48.09 | $48.41 | 567009 |
| 2023-02-27 | 47.94 | $49.04 | 232900 |
| 2023-02-24 | 47.78 | $48.82 | 319300 |
| 2023-02-23 | 47.63 | $48.79 | 290100 |
| 2023-02-22 | 47.45 | $48.20 | 326200 |
| 2023-02-21 | 47.30 | $48.15 | 254123 |
| 2023-02-17 | 47.14 | $48.80 | 196627 |
| 2023-02-16 | 46.94 | $48.83 | 240803 |
| 2023-02-15 | 46.73 | $48.80 | 256200 |
| 2023-02-14 | 46.55 | $48.73 | 245900 |
| 2023-02-13 | 46.40 | $48.59 | 230528 |
| 2023-02-10 | 46.29 | $47.99 | 345414 |
| 2023-02-09 | 46.19 | $46.35 | 173500 |
| 2023-02-08 | 46.17 | $47.09 | 215800 |
| 2023-02-07 | 46.12 | $47.45 | 293030 |
| 2023-02-06 | 46.03 | $47.59 | 242504 |
| 2023-02-03 | 45.96 | $48.01 | 309800 |
| 2023-02-02 | 45.84 | $47.94 | 249005 |
| 2023-02-01 | 45.69 | $47.23 | 250528 |
| 2023-01-31 | 45.57 | $46.91 | 562700 |
| 2023-01-30 | 45.45 | $45.44 | 122423 |
| 2023-01-27 | 45.42 | $45.85 | 170931 |
| 2023-01-26 | 45.33 | $45.93 | 174900 |
| 2023-01-25 | 45.26 | $45.19 | 207000 |
| 2023-01-24 | 45.21 | $45.19 | 238034 |
| 2023-01-23 | 45.13 | $44.81 | 294966 |
| 2023-01-20 | 45.18 | $44.93 | 211100 |
| 2023-01-19 | 45.18 | $44.59 | 227500 |
| 2023-01-18 | 45.21 | $45.27 | 233827 |
| 2023-01-17 | 45.14 | $45.69 | 196200 |
| 2023-01-13 | 45.09 | $46.36 | 348248 |
| 2023-01-12 | 44.99 | $45.97 | 327548 |
| 2023-01-11 | 44.97 | $45.91 | 311734 |
| 2023-01-10 | 44.96 | $46.19 | 348700 |
| 2023-01-09 | 44.93 | $45.54 | 222203 |
| 2023-01-06 | 44.91 | $46.21 | 302700 |
| 2023-01-05 | 44.87 | $45.62 | 288500 |
| 2023-01-04 | 44.88 | $44.97 | 236000 |
| 2023-01-03 | 44.92 | $44.90 | 297100 |
| 2022-12-30 | 44.99 | $44.42 | 218500 |
| 2022-12-29 | 45.11 | $44.77 | 203000 |
| 2022-12-28 | 45.23 | $44.09 | 302200 |
| 2022-12-27 | 45.31 | $44.59 | 209618 |
| 2022-12-23 | 45.35 | $44.11 | 199300 |
| 2022-12-22 | 45.42 | $43.73 | 368834 |
| 2022-12-21 | 45.50 | $45.74 | 294741 |
| 2022-12-20 | 45.50 | $45.01 | 279400 |
| 2022-12-19 | 45.55 | $45.02 | 450026 |
| 2022-12-16 | 45.57 | $43.89 | 1.2M |
| 2022-12-15 | 45.63 | $44.82 | 758000 |
| 2022-12-14 | 45.62 | $44.21 | 1.2M |
| 2022-12-13 | 45.67 | $45.61 | 669700 |
| 2022-12-12 | 45.59 | $45.67 | 520400 |
| 2022-12-09 | 45.55 | $45.62 | 298800 |
| 2022-12-08 | 45.56 | $45.19 | 306045 |
| 2022-12-07 | 45.46 | $45.46 | 283037 |
| 2022-12-06 | 45.37 | $45.69 | 246800 |
| 2022-12-05 | 45.26 | $45.84 | 259214 |
| 2022-12-02 | 45.12 | $46.29 | 385900 |
| 2022-12-01 | 44.96 | $46.88 | 178436 |
| 2022-11-30 | 44.84 | $47.18 | 296704 |
| 2022-11-29 | 44.75 | $45.65 | 179600 |
| 2022-11-28 | 44.69 | $45.31 | 268900 |
| 2022-11-25 | 44.66 | $45.67 | 86600 |
| 2022-11-23 | 44.60 | $45.30 | 155214 |
| 2022-11-22 | 44.53 | $45.71 | 147443 |
| 2022-11-21 | 44.40 | $45.89 | 174513 |
| 2022-11-18 | 44.22 | $45.47 | 262500 |
| 2022-11-17 | 44.03 | $45.04 | 364214 |
| 2022-11-16 | 43.83 | $44.78 | 270540 |
| 2022-11-15 | 43.67 | $45.05 | 490500 |
| 2022-11-14 | 43.50 | $44.15 | 388837 |
| 2022-11-11 | 43.34 | $44.80 | 220501 |
| 2022-11-10 | 43.07 | $45.90 | 221500 |
| 2022-11-09 | 42.83 | $43.12 | 167400 |
| 2022-11-08 | 42.68 | $43.74 | 179700 |
| 2022-11-07 | 42.56 | $43.33 | 213114 |
| 2022-11-04 | 42.45 | $43.05 | 215100 |
| 2022-11-03 | 42.32 | $43.26 | 200442 |
| 2022-11-02 | 42.25 | $44.37 | 211016 |
| 2022-11-01 | 42.12 | $45.33 | 279600 |
| 2022-10-31 | 41.95 | $44.51 | 562600 |
| 2022-10-28 | 41.69 | $44.80 | 256200 |
| 2022-10-27 | 41.36 | $44.41 | 263400 |
| 2022-10-26 | 41.07 | $43.86 | 242515 |
| 2022-10-25 | 40.83 | $43.12 | 190544 |
| 2022-10-24 | 40.56 | $42.22 | 212800 |
| 2022-10-21 | 40.37 | $41.82 | 203229 |
| 2022-10-20 | 40.19 | $40.96 | 269422 |
| 2022-10-19 | 40.10 | $41.50 | 195200 |
| 2022-10-18 | 40.02 | $41.72 | 195500 |
| 2022-10-17 | 39.95 | $40.89 | 239841 |
| 2022-10-14 | 39.94 | $39.57 | 207605 |
| 2022-10-13 | 39.97 | $41.04 | 270800 |
| 2022-10-12 | 39.98 | $40.14 | 268435 |
| 2022-10-11 | 40.07 | $41.22 | 332700 |
| 2022-10-10 | 40.09 | $41.18 | 289209 |
| 2022-10-07 | 40.23 | $40.55 | 428600 |
| 2022-10-06 | 40.50 | $41.85 | 278309 |
| 2022-10-05 | 40.71 | $41.65 | 324900 |
| 2022-10-04 | 40.92 | $41.99 | 542800 |
| 2022-10-03 | 41.06 | $39.32 | 333641 |
| 2022-09-30 | 41.34 | $38.23 | 373135 |
| 2022-09-29 | 41.69 | $38.57 | 272800 |
| 2022-09-28 | 42.08 | $38.97 | 340801 |
| 2022-09-27 | 42.42 | $37.85 | 297600 |
| 2022-09-26 | 42.86 | $38.33 | 554900 |
| 2022-09-23 | 43.30 | $38.26 | 396200 |
| 2022-09-22 | 43.81 | $39.23 | 407526 |
| 2022-09-21 | 44.22 | $39.83 | 427822 |
| 2022-09-20 | 44.57 | $40.26 | 221170 |
| 2022-09-19 | 44.91 | $40.82 | 302600 |
| 2022-09-16 | 45.30 | $40.13 | 822100 |
| 2022-09-15 | 45.72 | $41.17 | 305269 |
| 2022-09-14 | 46.01 | $41.96 | 653600 |
| 2022-09-13 | 46.29 | $41.74 | 592100 |
| 2022-09-12 | 46.59 | $43.87 | 838410 |
| 2022-09-09 | 46.75 | $46.00 | 480037 |
| 2022-09-08 | 46.74 | $46.06 | 228400 |
| 2022-09-07 | 46.71 | $45.74 | 203531 |
| 2022-09-06 | 46.66 | $44.86 | 246515 |
| 2022-09-02 | 46.66 | $44.97 | 231600 |
| 2022-09-01 | 46.63 | $45.12 | 214800 |
| 2022-08-31 | 46.61 | $46.40 | 309631 |
| 2022-08-30 | 46.54 | $45.88 | 123200 |
| 2022-08-29 | 46.47 | $46.61 | 122822 |
| 2022-08-26 | 46.40 | $47.05 | 184142 |
| 2022-08-25 | 46.29 | $48.57 | 175300 |
| 2022-08-24 | 46.09 | $47.32 | 151529 |
| 2022-08-23 | 45.91 | $46.88 | 230815 |
| 2022-08-22 | 45.74 | $46.95 | 248614 |
| 2022-08-19 | 45.57 | $48.77 | 362100 |
| 2022-08-18 | 45.28 | $48.47 | 235402 |
| 2022-08-17 | 45.01 | $47.01 | 166910 |
| 2022-08-16 | 44.85 | $47.53 | 305200 |
| 2022-08-15 | 44.66 | $47.72 | 195206 |
| 2022-08-12 | 44.38 | $47.17 | 197400 |
| 2022-08-11 | 44.15 | $45.79 | 214224 |
| 2022-08-10 | 43.97 | $45.42 | 195047 |
| 2022-08-09 | 43.82 | $44.79 | 251900 |
| 2022-08-08 | 43.72 | $44.70 | 234600 |
| 2022-08-05 | 43.64 | $44.47 | 219700 |
| 2022-08-04 | 43.58 | $44.74 | 230800 |
| 2022-08-03 | 43.51 | $44.89 | 241200 |
| 2022-08-02 | 43.37 | $44.48 | 280527 |
| 2022-08-01 | 43.29 | $45.36 | 244800 |
| 2022-07-29 | 43.18 | $44.84 | 749437 |
| 2022-07-28 | 43.11 | $44.46 | 198900 |
| 2022-07-27 | 43.00 | $43.66 | 269300 |
| 2022-07-26 | 42.97 | $43.52 | 181527 |
| 2022-07-25 | 42.98 | $43.54 | 239945 |
| 2022-07-22 | 43.01 | $42.95 | 296249 |
| 2022-07-21 | 42.96 | $43.13 | 440800 |
| 2022-07-20 | 42.94 | $43.79 | 438100 |
| 2022-07-19 | 42.81 | $43.72 | 281100 |
| 2022-07-18 | 42.57 | $42.12 | 226433 |
| 2022-07-15 | 42.38 | $42.56 | 251700 |
| 2022-07-14 | 42.28 | $42.16 | 192300 |
| 2022-07-13 | 42.09 | $42.54 | 316400 |
| 2022-07-12 | 41.91 | $42.75 | 213300 |
| 2022-07-11 | 41.87 | $43.21 | 162539 |
| 2022-07-08 | 41.89 | $43.13 | 191100 |
| 2022-07-07 | 42.19 | $43.33 | 250217 |
| 2022-07-06 | 42.53 | $42.20 | 307404 |
| 2022-07-05 | 42.94 | $42.73 | 393400 |
| 2022-07-01 | 43.28 | $43.20 | 283211 |
| 2022-06-30 | 43.57 | $43.42 | 373612 |
| 2022-06-29 | 43.82 | $42.42 | 278534 |
| 2022-06-28 | 44.11 | $42.99 | 685800 |
| 2022-06-27 | 44.40 | $43.61 | 508622 |
| 2022-06-24 | 44.61 | $44.19 | 1.0M |
| 2022-06-23 | 44.76 | $42.03 | 606233 |
| 2022-06-22 | 44.99 | $42.64 | 723600 |
| 2022-06-21 | 45.16 | $41.15 | 632300 |
| 2022-06-17 | 45.37 | $39.01 | 811817 |
| 2022-06-16 | 45.68 | $38.37 | 586713 |
| 2022-06-15 | 46.04 | $40.55 | 599338 |
| 2022-06-14 | 46.36 | $38.42 | 505747 |
| 2022-06-13 | 46.70 | $38.90 | 882296 |
| 2022-06-10 | 46.97 | $41.98 | 874980 |
| 2022-06-09 | 47.05 | $43.48 | 1.7M |
| 2022-06-08 | 47.09 | $49.25 | 326319 |
| 2022-06-07 | 46.85 | $50.11 | 297100 |
| 2022-06-06 | 46.63 | $50.34 | 292600 |
| 2022-06-03 | 46.42 | $49.62 | 316200 |
| 2022-06-02 | 46.27 | $49.00 | 307700 |
| 2022-06-01 | 46.24 | $48.30 | 308900 |
| 2022-05-31 | 46.19 | $48.35 | 309300 |
| 2022-05-27 | 46.17 | $48.77 | 206800 |
| 2022-05-26 | 46.15 | $47.80 | 252632 |
| 2022-05-25 | 46.17 | $47.22 | 251600 |
| 2022-05-24 | 46.22 | $46.57 | 331423 |
| 2022-05-23 | 46.29 | $45.93 | 461149 |
| 2022-05-20 | 46.47 | $45.45 | 507715 |
| 2022-05-19 | 46.88 | $45.15 | 540540 |
| 2022-05-18 | 47.26 | $45.61 | 559300 |
| 2022-05-17 | 47.62 | $46.95 | 839749 |
| 2022-05-16 | 47.80 | $45.19 | 729040 |
| 2022-05-13 | 48.05 | $44.29 | 523000 |
| 2022-05-12 | 48.30 | $43.62 | 464509 |
| 2022-05-11 | 48.54 | $44.21 | 351800 |
| 2022-05-10 | 48.71 | $44.56 | 614700 |
| 2022-05-09 | 48.84 | $45.58 | 493700 |
| 2022-05-06 | 48.98 | $46.19 | 528422 |
| 2022-05-05 | 49.05 | $46.62 | 392000 |
| 2022-05-04 | 49.04 | $48.45 | 591900 |
| 2022-05-03 | 48.92 | $47.31 | 465535 |
| 2022-05-02 | 48.86 | $47.97 | 631100 |
| 2022-04-29 | 48.78 | $48.27 | 2.7M |
| 2022-04-28 | 48.67 | $48.17 | 596515 |
| 2022-04-27 | 48.55 | $48.31 | 554007 |
| 2022-04-26 | 48.41 | $47.91 | 707200 |
| 2022-04-25 | 48.24 | $49.64 | 1.0M |
| 2022-04-22 | 48.01 | $53.54 | 738725 |
| 2022-04-21 | 47.56 | $52.76 | 619100 |
| 2022-04-20 | 47.15 | $52.78 | 789616 |
| 2022-04-19 | 46.78 | $50.65 | 392700 |
| 2022-04-18 | 46.52 | $50.09 | 498900 |
| 2022-04-14 | 46.25 | $49.30 | 497200 |
| 2022-04-13 | 46.07 | $48.57 | 269218 |
| 2022-04-12 | 45.93 | $47.50 | 280100 |
| 2022-04-11 | 45.78 | $47.17 | 823030 |
| 2022-04-08 | 45.73 | $48.40 | 639500 |
| 2022-04-07 | 45.61 | $47.68 | 534400 |
| 2022-04-06 | 45.53 | $46.41 | 457729 |
| 2022-04-05 | 45.54 | $45.94 | 334800 |
| 2022-04-04 | 45.45 | $46.10 | 371545 |
| 2022-04-01 | 45.42 | $46.38 | 928900 |
| 2022-03-31 | 45.43 | $46.04 | 395500 |
| 2022-03-30 | 45.42 | $45.80 | 477200 |
| 2022-03-29 | 45.41 | $45.52 | 488600 |
| 2022-03-28 | 45.38 | $44.49 | 228300 |
| 2022-03-25 | 45.40 | $44.99 | 346319 |
| 2022-03-24 | 45.38 | $44.61 | 178300 |
| 2022-03-23 | 45.32 | $44.66 | 243900 |
| 2022-03-22 | 45.24 | $45.24 | 412200 |
| 2022-03-21 | 45.11 | $45.54 | 485240 |
| 2022-03-18 | 45.01 | $44.57 | 1.4M |
| 2022-03-17 | 44.93 | $45.85 | 266215 |
| 2022-03-16 | 44.78 | $45.67 | 426527 |
| 2022-03-15 | 44.64 | $44.62 | 403581 |
| 2022-03-14 | 44.50 | $46.02 | 375600 |
| 2022-03-11 | 44.26 | $46.00 | 292900 |
| 2022-03-10 | 44.00 | $46.05 | 402100 |
| 2022-03-09 | 43.78 | $46.79 | 755200 |
| 2022-03-08 | 43.52 | $44.07 | 520600 |
| 2022-03-07 | 43.33 | $45.49 | 384319 |
| 2022-03-04 | 43.07 | $46.59 | 467708 |
| 2022-03-03 | 42.81 | $45.86 | 295200 |
| 2022-03-02 | 42.61 | $45.60 | 264100 |
| 2022-03-01 | 42.43 | $44.93 | 407342 |
| 2022-02-28 | 42.27 | $44.83 | 547904 |
| 2022-02-25 | 42.07 | $44.55 | 230600 |
| 2022-02-24 | 41.86 | $43.48 | 428100 |
| 2022-02-23 | 41.74 | $42.98 | 296800 |
| 2022-02-22 | 41.72 | $42.71 | 314700 |
| 2022-02-18 | 41.70 | $43.44 | 694700 |
| 2022-02-17 | 41.59 | $43.07 | 340200 |
| 2022-02-16 | 41.53 | $42.91 | 282800 |
| 2022-02-15 | 41.52 | $42.77 | 260413 |
| 2022-02-14 | 41.55 | $41.86 | 504300 |
| 2022-02-11 | 41.72 | $41.26 | 349400 |
| 2022-02-10 | 41.90 | $40.71 | 348600 |
| 2022-02-09 | 42.04 | $41.78 | 306348 |
| 2022-02-08 | 42.11 | $41.50 | 283700 |
| 2022-02-07 | 42.20 | $40.24 | 301338 |
| 2022-02-04 | 42.33 | $40.42 | 284401 |
| 2022-02-03 | 42.43 | $41.33 | 263400 |
| 2022-02-02 | 42.50 | $41.82 | 407700 |
| 2022-02-01 | 42.50 | $42.09 | 406419 |
| 2022-01-31 | 42.44 | $41.69 | 1.9M |
| 2022-01-28 | 42.40 | $40.71 | 474600 |
| 2022-01-27 | 42.39 | $40.42 | 531345 |
| 2022-01-26 | 42.40 | $41.17 | 637000 |
| 2022-01-25 | 42.40 | $42.48 | 606200 |
| 2022-01-24 | 42.34 | $42.26 | 587044 |
| 2022-01-21 | 42.30 | $41.27 | 512100 |
| 2022-01-20 | 42.29 | $41.99 | 397400 |
| 2022-01-19 | 42.21 | $42.71 | 456000 |
| 2022-01-18 | 42.02 | $43.32 | 385737 |
| 2022-01-14 | 41.86 | $45.17 | 488318 |
| 2022-01-13 | 41.67 | $44.88 | 560833 |
| 2022-01-12 | 41.47 | $43.58 | 722800 |
| 2022-01-11 | 41.59 | $43.07 | 596500 |
| 2022-01-10 | 41.72 | $43.28 | 524935 |
| 2022-01-07 | 41.84 | $42.88 | 575540 |
| 2022-01-06 | 41.96 | $42.47 | 477900 |
| 2022-01-05 | 42.13 | $42.76 | 547433 |
| 2022-01-04 | 42.28 | $41.85 | 454200 |
| 2022-01-03 | 42.51 | $40.88 | 585500 |
| 2021-12-31 | 42.70 | $40.85 | 275700 |
| 2021-12-30 | 42.92 | $40.54 | 245800 |
| 2021-12-29 | 43.09 | $40.59 | 226100 |
| 2021-12-28 | 43.31 | $41.08 | 357828 |
| 2021-12-27 | 43.57 | $41.38 | 287500 |
| 2021-12-23 | 43.83 | $41.53 | 417028 |
| 2021-12-22 | 44.17 | $40.89 | 438610 |
| 2021-12-21 | 44.57 | $40.41 | 408300 |
| 2021-12-20 | 44.97 | $38.94 | 647443 |
| 2021-12-17 | 45.40 | $40.26 | 1.2M |
| 2021-12-16 | 45.73 | $41.25 | 913000 |
| 2021-12-15 | 46.05 | $40.88 | 1.5M |
| 2021-12-14 | 46.45 | $45.94 | 555942 |
| 2021-12-13 | 46.59 | $45.76 | 337229 |
| 2021-12-10 | 46.73 | $45.58 | 279400 |
| 2021-12-09 | 46.88 | $45.38 | 382736 |
| 2021-12-08 | 47.02 | $45.93 | 392225 |
| 2021-12-07 | 47.11 | $45.72 | 383231 |
| 2021-12-06 | 47.21 | $46.35 | 400406 |
| 2021-12-03 | 47.29 | $44.73 | 461703 |
| 2021-12-02 | 47.37 | $45.31 | 569100 |
| 2021-12-01 | 47.39 | $43.83 | 337924 |
| 2021-11-30 | 47.46 | $45.00 | 391938 |
| 2021-11-29 | 47.48 | $46.38 | 226719 |
| 2021-11-26 | 47.37 | $46.53 | 218900 |
| 2021-11-24 | 47.23 | $48.29 | 164800 |
| 2021-11-23 | 46.97 | $48.83 | 243708 |
| 2021-11-22 | 46.72 | $48.58 | 320300 |
| 2021-11-19 | 46.56 | $47.38 | 393300 |
| 2021-11-18 | 46.42 | $46.91 | 251908 |
| 2021-11-17 | 46.33 | $47.70 | 348213 |
| 2021-11-16 | 46.20 | $48.80 | 377433 |
| 2021-11-15 | 46.01 | $48.87 | 286940 |
| 2021-11-12 | 45.81 | $48.55 | 181208 |
| 2021-11-11 | 45.64 | $48.57 | 279943 |
| 2021-11-10 | 45.51 | $48.11 | 168306 |
| 2021-11-09 | 45.36 | $47.66 | 195900 |
| 2021-11-08 | 45.24 | $47.78 | 358637 |
| 2021-11-05 | 45.13 | $48.00 | 466300 |
| 2021-11-04 | 45.05 | $46.31 | 261638 |
| 2021-11-03 | 45.05 | $45.66 | 343342 |
| 2021-11-02 | 45.07 | $45.28 | 205100 |
| 2021-11-01 | 45.17 | $45.50 | 318000 |
| 2021-10-29 | 45.24 | $44.01 | 468500 |
| 2021-10-28 | 45.39 | $43.81 | 240400 |
| 2021-10-27 | 45.45 | $43.10 | 280045 |
| 2021-10-26 | 45.57 | $43.88 | 256800 |
| 2021-10-25 | 45.62 | $45.37 | 397400 |
| 2021-10-22 | 45.62 | $44.52 | 199836 |
| 2021-10-21 | 45.64 | $45.11 | 271531 |
| 2021-10-20 | 45.63 | $45.01 | 201600 |
| 2021-10-19 | 45.60 | $45.12 | 295520 |
| 2021-10-18 | 45.55 | $44.84 | 238630 |
| 2021-10-15 | 45.53 | $45.14 | 289105 |
| 2021-10-14 | 45.53 | $46.00 | 221000 |
| 2021-10-13 | 45.52 | $45.09 | 236936 |
| 2021-10-12 | 45.59 | $45.31 | 156100 |
| 2021-10-11 | 45.63 | $45.58 | 205503 |
| 2021-10-08 | 45.66 | $46.31 | 116420 |
| 2021-10-07 | 45.66 | $46.34 | 255900 |
| 2021-10-06 | 45.63 | $46.00 | 223010 |
| 2021-10-05 | 45.70 | $47.41 | 389300 |
| 2021-10-04 | 45.69 | $46.81 | 286937 |
| 2021-10-01 | 45.79 | $46.95 | 459605 |
| 2021-09-30 | 45.88 | $45.01 | 364229 |
| 2021-09-29 | 46.07 | $45.58 | 185900 |
| 2021-09-28 | 46.27 | $44.93 | 173800 |
| 2021-09-27 | 46.48 | $45.41 | 219014 |
| 2021-09-24 | 46.70 | $44.81 | 190041 |
| 2021-09-23 | 46.91 | $44.91 | 169400 |
| 2021-09-22 | 47.10 | $44.44 | 200242 |
| 2021-09-21 | 47.29 | $44.06 | 210821 |
| 2021-09-20 | 47.52 | $44.54 | 521600 |
| 2021-09-17 | 47.71 | $45.08 | 1.2M |
| 2021-09-16 | 47.83 | $45.91 | 516672 |
| 2021-09-15 | 47.88 | $46.49 | 354400 |
| 2021-09-14 | 47.93 | $45.96 | 374600 |
| 2021-09-13 | 47.99 | $46.26 | 465800 |
| 2021-09-10 | 48.05 | $46.20 | 504200 |
| 2021-09-09 | 48.11 | $45.90 | 867426 |
| 2021-09-08 | 48.21 | $47.25 | 509100 |
| 2021-09-07 | 48.21 | $47.22 | 384770 |
| 2021-09-03 | 48.18 | $48.86 | 389334 |
| 2021-09-02 | 48.09 | $48.87 | 347007 |
| 2021-09-01 | 47.98 | $48.76 | 348500 |
| 2021-08-31 | 47.88 | $49.52 | 731900 |
| 2021-08-30 | 47.76 | $49.14 | 252800 |
| 2021-08-27 | 47.57 | $49.74 | 506323 |
| 2021-08-26 | 47.41 | $49.07 | 426800 |
| 2021-08-25 | 47.30 | $48.67 | 230000 |
| 2021-08-24 | 47.20 | $48.38 | 279649 |
| 2021-08-23 | 47.06 | $48.51 | 372000 |
| 2021-08-20 | 46.95 | $48.36 | 484634 |
| 2021-08-19 | 46.82 | $47.60 | 391220 |
| 2021-08-18 | 46.71 | $46.85 | 273600 |
| 2021-08-17 | 46.66 | $47.44 | 985219 |
| 2021-08-16 | 46.59 | $47.19 | 191843 |
| 2021-08-13 | 46.46 | $47.53 | 313228 |
| 2021-08-12 | 46.40 | $47.36 | 241700 |
| 2021-08-11 | 46.36 | $47.92 | 199630 |
| 2021-08-10 | 46.22 | $47.13 | 183841 |
| 2021-08-09 | 46.07 | $46.76 | 186300 |
| 2021-08-06 | 45.94 | $47.00 | 214300 |
| 2021-08-05 | 45.75 | $46.70 | 409300 |
| 2021-08-04 | 45.54 | $46.68 | 483300 |
| 2021-08-03 | 45.35 | $47.19 | 662636 |
| 2021-08-02 | 45.16 | $45.31 | 592700 |
| 2021-07-30 | 45.11 | $46.49 | 1.8M |
| 2021-07-29 | 45.01 | $47.02 | 343914 |
| 2021-07-28 | 44.88 | $46.50 | 306500 |
| 2021-07-27 | 44.76 | $45.74 | 293600 |
| 2021-07-26 | 44.70 | $46.16 | 421908 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.59
2026-07-22
Close Price
$46.78
Vol: 164244
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.17
Average
45.79
Maximum
56.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.59 | $46.78 | 164244 |
| 2026-07-21 | 45.47 | $46.95 | 309814 |
| 2026-07-20 | 45.31 | $47.23 | 282937 |
| 2026-07-17 | 45.11 | $47.58 | 548541 |
| 2026-07-16 | 44.85 | $48.17 | 575200 |
| 2026-07-15 | 44.50 | $46.47 | 581000 |
| 2026-07-14 | 44.29 | $45.30 | 399600 |
| 2026-07-13 | 44.19 | $45.36 | 342300 |
| 2026-07-10 | 44.06 | $44.60 | 199300 |
| 2026-07-09 | 44.01 | $44.43 | 315349 |
| 2026-07-08 | 43.96 | $44.42 | 429805 |
| 2026-07-07 | 43.92 | $45.17 | 416800 |
| 2026-07-06 | 43.78 | $44.40 | 379800 |
| 2026-07-02 | 43.72 | $44.27 | 380200 |
| 2026-07-01 | 43.66 | $44.54 | 521300 |
| 2026-06-30 | 43.57 | $44.24 | 541542 |
| 2026-06-29 | 43.50 | $44.77 | 597844 |
| 2026-06-26 | 43.36 | $45.47 | 2.4M |
| 2026-06-25 | 43.14 | $44.83 | 392300 |
| 2026-06-24 | 42.97 | $44.57 | 520000 |
| 2026-06-23 | 42.80 | $43.91 | 545200 |
| 2026-06-22 | 42.68 | $43.86 | 877952 |
| 2026-06-18 | 42.55 | $44.15 | 1.0M |
| 2026-06-17 | 42.39 | $43.48 | 816500 |
| 2026-06-16 | 42.27 | $43.98 | 695650 |
| 2026-06-15 | 42.09 | $44.00 | 656800 |
| 2026-06-12 | 41.89 | $45.93 | 1.0M |
| 2026-06-11 | 41.47 | $46.16 | 907727 |
| 2026-06-10 | 40.97 | $44.87 | 831503 |
| 2026-06-09 | 40.56 | $44.22 | 862643 |
| 2026-06-08 | 40.18 | $42.43 | 1.3M |
| 2026-06-05 | 39.94 | $42.54 | 1.4M |
| 2026-06-04 | 39.66 | $39.88 | 754500 |
| 2026-06-03 | 39.64 | $39.19 | 562600 |
| 2026-06-02 | 39.69 | $39.35 | 533679 |
| 2026-06-01 | 39.73 | $39.10 | 721200 |
| 2026-05-29 | 39.79 | $39.06 | 672941 |
| 2026-05-28 | 39.87 | $39.83 | 380900 |
| 2026-05-27 | 39.87 | $40.02 | 348637 |
| 2026-05-26 | 39.86 | $40.03 | 393542 |
| 2026-05-22 | 39.84 | $40.19 | 390900 |
| 2026-05-21 | 39.80 | $40.12 | 530500 |
| 2026-05-20 | 39.77 | $39.55 | 386138 |
| 2026-05-19 | 39.79 | $38.88 | 365800 |
| 2026-05-18 | 39.89 | $40.17 | 374800 |
| 2026-05-15 | 39.86 | $39.38 | 435800 |
| 2026-05-14 | 39.91 | $39.63 | 458400 |
| 2026-05-13 | 39.94 | $38.77 | 467800 |
| 2026-05-12 | 40.06 | $39.25 | 482913 |
| 2026-05-11 | 40.14 | $39.39 | 370138 |
| 2026-05-08 | 40.22 | $40.20 | 382209 |
| 2026-05-07 | 40.23 | $40.76 | 311700 |
| 2026-05-06 | 40.17 | $40.64 | 348000 |
| 2026-05-05 | 40.12 | $40.70 | 298617 |
| 2026-05-04 | 40.06 | $40.16 | 422200 |
| 2026-05-01 | 40.05 | $40.99 | 331000 |
| 2026-04-30 | 39.95 | $40.80 | 500517 |
| 2026-04-29 | 39.86 | $39.78 | 331131 |
| 2026-04-28 | 39.87 | $40.44 | 359100 |
| 2026-04-27 | 39.81 | $40.11 | 424116 |
| 2026-04-24 | 39.78 | $40.16 | 487540 |
| 2026-04-23 | 39.74 | $40.51 | 360517 |
| 2026-04-22 | 39.65 | $40.30 | 374911 |
| 2026-04-21 | 39.59 | $40.26 | 562608 |
| 2026-04-20 | 39.52 | $40.34 | 291523 |
| 2026-04-17 | 39.43 | $40.35 | 578300 |
| 2026-04-16 | 39.33 | $39.49 | 293400 |
| 2026-04-15 | 39.32 | $39.73 | 421251 |
| 2026-04-14 | 39.27 | $39.63 | 436023 |
| 2026-04-13 | 39.23 | $39.52 | 377515 |
| 2026-04-10 | 39.20 | $39.23 | 313062 |
| 2026-04-09 | 39.20 | $39.45 | 421700 |
| 2026-04-08 | 39.17 | $39.05 | 532200 |
| 2026-04-07 | 39.19 | $38.30 | 534254 |
| 2026-04-06 | 39.28 | $38.57 | 290600 |
| 2026-04-02 | 39.36 | $38.72 | 725700 |
| 2026-04-01 | 39.42 | $38.70 | 583400 |
| 2026-03-31 | 39.50 | $38.52 | 665600 |
| 2026-03-30 | 39.60 | $37.88 | 654400 |
| 2026-03-27 | 39.78 | $37.49 | 705267 |
| 2026-03-26 | 40.03 | $38.22 | 767401 |
| 2026-03-25 | 40.22 | $38.52 | 648319 |
| 2026-03-24 | 40.39 | $38.00 | 510900 |
| 2026-03-23 | 40.65 | $38.23 | 811212 |
| 2026-03-20 | 40.90 | $37.39 | 2.2M |
| 2026-03-19 | 41.27 | $37.50 | 667633 |
| 2026-03-18 | 41.67 | $37.46 | 825300 |
| 2026-03-17 | 42.11 | $38.16 | 683137 |
| 2026-03-16 | 42.53 | $38.28 | 633946 |
| 2026-03-13 | 42.97 | $38.77 | 886227 |
| 2026-03-12 | 43.41 | $38.67 | 808820 |
| 2026-03-11 | 43.91 | $40.87 | 726541 |
| 2026-03-10 | 44.23 | $41.28 | 1.4M |
| 2026-03-09 | 44.55 | $43.28 | 935100 |
| 2026-03-06 | 44.68 | $43.84 | 398909 |
| 2026-03-05 | 44.77 | $44.24 | 363300 |
| 2026-03-04 | 44.82 | $44.05 | 302784 |
| 2026-03-03 | 44.90 | $44.24 | 389800 |
| 2026-03-02 | 44.97 | $44.71 | 367800 |
| 2026-02-27 | 45.00 | $44.50 | 531831 |
| 2026-02-26 | 45.05 | $44.78 | 315324 |
| 2026-02-25 | 45.08 | $43.78 | 674717 |
| 2026-02-24 | 45.22 | $43.96 | 417300 |
| 2026-02-23 | 45.35 | $44.13 | 454800 |
| 2026-02-20 | 45.48 | $45.55 | 449715 |
| 2026-02-19 | 45.47 | $45.59 | 355000 |
| 2026-02-18 | 45.46 | $45.08 | 414042 |
| 2026-02-17 | 45.50 | $44.29 | 397500 |
| 2026-02-13 | 45.63 | $44.51 | 402700 |
| 2026-02-12 | 45.75 | $43.44 | 657124 |
| 2026-02-11 | 45.99 | $46.75 | 338300 |
| 2026-02-10 | 45.91 | $47.20 | 380633 |
| 2026-02-09 | 45.77 | $46.77 | 400500 |
| 2026-02-06 | 45.67 | $47.56 | 464400 |
| 2026-02-05 | 45.47 | $47.12 | 426000 |
| 2026-02-04 | 45.30 | $46.62 | 447300 |
| 2026-02-03 | 45.16 | $45.65 | 670448 |
| 2026-02-02 | 45.10 | $46.37 | 618238 |
| 2026-01-30 | 44.97 | $46.04 | 697801 |
| 2026-01-29 | 44.86 | $45.77 | 705200 |
| 2026-01-28 | 44.76 | $44.79 | 663026 |
| 2026-01-27 | 44.76 | $45.39 | 561400 |
| 2026-01-26 | 44.69 | $45.61 | 592900 |
| 2026-01-23 | 44.60 | $45.37 | 738043 |
| 2026-01-22 | 44.52 | $46.37 | 504322 |
| 2026-01-21 | 44.32 | $45.83 | 1.2M |
| 2026-01-20 | 44.16 | $45.44 | 951435 |
| 2026-01-16 | 44.03 | $45.26 | 787900 |
| 2026-01-15 | 43.90 | $45.04 | 756937 |
| 2026-01-14 | 43.78 | $43.98 | 778818 |
| 2026-01-13 | 43.76 | $44.27 | 714500 |
| 2026-01-12 | 43.70 | $44.48 | 641938 |
| 2026-01-09 | 43.62 | $44.69 | 563118 |
| 2026-01-08 | 43.51 | $44.02 | 654231 |
| 2026-01-07 | 43.45 | $43.41 | 617010 |
| 2026-01-06 | 43.46 | $43.79 | 697704 |
| 2026-01-05 | 43.42 | $43.61 | 804213 |
| 2026-01-02 | 43.40 | $42.68 | 567200 |
| 2025-12-31 | 43.48 | $42.30 | 595400 |
| 2025-12-30 | 43.60 | $42.70 | 557200 |
| 2025-12-29 | 43.70 | $42.90 | 667900 |
| 2025-12-26 | 43.78 | $42.67 | 589800 |
| 2025-12-24 | 43.90 | $42.17 | 254645 |
| 2025-12-23 | 44.08 | $41.75 | 642610 |
| 2025-12-22 | 44.32 | $42.21 | 1.1M |
| 2025-12-19 | 44.55 | $42.17 | 2.6M |
| 2025-12-18 | 44.80 | $43.47 | 2.6M |
| 2025-12-17 | 44.94 | $48.25 | 1.8M |
| 2025-12-16 | 44.59 | $45.74 | 1.4M |
| 2025-12-15 | 44.47 | $47.18 | 660100 |
| 2025-12-12 | 44.18 | $46.64 | 424719 |
| 2025-12-11 | 43.92 | $47.08 | 577900 |
| 2025-12-10 | 43.59 | $45.90 | 824500 |
| 2025-12-09 | 43.35 | $44.66 | 454100 |
| 2025-12-08 | 43.21 | $44.26 | 462300 |
| 2025-12-05 | 43.10 | $44.63 | 360241 |
| 2025-12-04 | 42.94 | $44.29 | 377225 |
| 2025-12-03 | 42.79 | $43.94 | 565400 |
| 2025-12-02 | 42.67 | $43.22 | 573500 |
| 2025-12-01 | 42.62 | $43.08 | 365510 |
| 2025-11-28 | 42.57 | $43.00 | 128100 |
| 2025-11-26 | 42.52 | $42.98 | 638231 |
| 2025-11-25 | 42.47 | $42.94 | 463000 |
| 2025-11-24 | 42.42 | $42.02 | 544110 |
| 2025-11-21 | 42.47 | $42.20 | 609800 |
| 2025-11-20 | 42.49 | $41.65 | 477200 |
| 2025-11-19 | 42.58 | $40.48 | 425032 |
| 2025-11-18 | 42.80 | $40.49 | 378500 |
| 2025-11-17 | 43.05 | $40.31 | 501800 |
| 2025-11-14 | 43.34 | $42.07 | 506900 |
| 2025-11-13 | 43.47 | $42.52 | 385663 |
| 2025-11-12 | 43.57 | $42.29 | 1.1M |
| 2025-11-11 | 43.70 | $42.41 | 464237 |
| 2025-11-10 | 43.84 | $42.29 | 461100 |
| 2025-11-07 | 44.00 | $41.95 | 564904 |
| 2025-11-06 | 44.22 | $41.97 | 657003 |
| 2025-11-05 | 44.46 | $43.69 | 394600 |
| 2025-11-04 | 44.54 | $43.03 | 370431 |
| 2025-11-03 | 44.70 | $43.21 | 570109 |
| 2025-10-31 | 44.85 | $43.00 | 519783 |
| 2025-10-30 | 45.05 | $42.84 | 457021 |
| 2025-10-29 | 45.28 | $43.07 | 460643 |
| 2025-10-28 | 45.51 | $45.32 | 427207 |
| 2025-10-27 | 45.53 | $45.44 | 411311 |
| 2025-10-24 | 45.54 | $45.69 | 490500 |
| 2025-10-23 | 45.53 | $45.49 | 531800 |
| 2025-10-22 | 45.53 | $45.31 | 564548 |
| 2025-10-21 | 45.56 | $45.51 | 399215 |
| 2025-10-20 | 45.56 | $45.54 | 401100 |
| 2025-10-17 | 45.56 | $45.06 | 436100 |
| 2025-10-16 | 45.62 | $44.69 | 470500 |
| 2025-10-15 | 45.71 | $45.30 | 434900 |
| 2025-10-14 | 45.76 | $45.43 | 431115 |
| 2025-10-13 | 45.79 | $44.98 | 421435 |
| 2025-10-10 | 45.88 | $44.45 | 393720 |
| 2025-10-09 | 46.03 | $44.98 | 381300 |
| 2025-10-08 | 46.14 | $45.73 | 381918 |
| 2025-10-07 | 46.18 | $45.61 | 611933 |
| 2025-10-06 | 46.24 | $46.24 | 388273 |
| 2025-10-03 | 46.24 | $46.57 | 420500 |
| 2025-10-02 | 46.21 | $46.44 | 405000 |
| 2025-10-01 | 46.18 | $46.79 | 695057 |
| 2025-09-30 | 46.12 | $46.12 | 315500 |
| 2025-09-29 | 46.12 | $45.63 | 382204 |
| 2025-09-26 | 46.17 | $45.78 | 358500 |
| 2025-09-25 | 46.21 | $45.06 | 438190 |
| 2025-09-24 | 46.33 | $45.26 | 399608 |
| 2025-09-23 | 46.45 | $45.31 | 600369 |
| 2025-09-22 | 46.57 | $45.81 | 690344 |
| 2025-09-19 | 46.65 | $45.03 | 1.5M |
| 2025-09-18 | 46.82 | $45.62 | 518342 |
| 2025-09-17 | 46.94 | $45.11 | 604025 |
| 2025-09-16 | 47.13 | $44.78 | 520905 |
| 2025-09-15 | 47.38 | $45.49 | 454900 |
| 2025-09-12 | 47.58 | $45.79 | 500400 |
| 2025-09-11 | 47.77 | $46.82 | 686708 |
| 2025-09-10 | 47.87 | $46.01 | 760566 |
| 2025-09-09 | 48.07 | $45.89 | 833237 |
| 2025-09-08 | 48.30 | $46.86 | 1.2M |
| 2025-09-05 | 48.45 | $48.26 | 2.4M |
| 2025-09-04 | 48.47 | $48.10 | 1.2M |
| 2025-09-03 | 48.51 | $48.72 | 528837 |
| 2025-09-02 | 48.48 | $48.75 | 413300 |
| 2025-08-29 | 48.45 | $49.17 | 407500 |
| 2025-08-28 | 48.38 | $49.06 | 469900 |
| 2025-08-27 | 48.31 | $49.63 | 389900 |
| 2025-08-26 | 48.17 | $48.89 | 430800 |
| 2025-08-25 | 48.09 | $48.91 | 428639 |
| 2025-08-22 | 48.01 | $49.66 | 534524 |
| 2025-08-21 | 47.83 | $47.86 | 341355 |
| 2025-08-20 | 47.83 | $48.17 | 423286 |
| 2025-08-19 | 47.79 | $48.34 | 420900 |
| 2025-08-18 | 47.74 | $47.78 | 324900 |
| 2025-08-15 | 47.73 | $48.14 | 542500 |
| 2025-08-14 | 47.69 | $48.39 | 473238 |
| 2025-08-13 | 47.61 | $49.53 | 448632 |
| 2025-08-12 | 47.41 | $48.76 | 404000 |
| 2025-08-11 | 47.27 | $47.57 | 451030 |
| 2025-08-08 | 47.24 | $47.74 | 336300 |
| 2025-08-07 | 47.19 | $47.23 | 289138 |
| 2025-08-06 | 47.18 | $47.39 | 330700 |
| 2025-08-05 | 47.16 | $46.97 | 530400 |
| 2025-08-04 | 47.18 | $46.51 | 367716 |
| 2025-08-01 | 47.25 | $45.47 | 468419 |
| 2025-07-31 | 47.44 | $46.13 | 342200 |
| 2025-07-30 | 47.57 | $46.48 | 491900 |
| 2025-07-29 | 47.69 | $47.00 | 321900 |
| 2025-07-28 | 47.76 | $47.11 | 365122 |
| 2025-07-25 | 47.83 | $47.70 | 229400 |
| 2025-07-24 | 47.84 | $47.52 | 325409 |
| 2025-07-23 | 47.88 | $48.09 | 322000 |
| 2025-07-22 | 47.85 | $47.87 | 279102 |
| 2025-07-21 | 47.85 | $47.51 | 363731 |
| 2025-07-18 | 47.89 | $47.72 | 353925 |
| 2025-07-17 | 47.91 | $48.42 | 636900 |
| 2025-07-16 | 47.85 | $48.12 | 525400 |
| 2025-07-15 | 47.82 | $47.89 | 529000 |
| 2025-07-14 | 47.82 | $49.49 | 480936 |
| 2025-07-11 | 47.64 | $48.72 | 619811 |
| 2025-07-10 | 47.53 | $49.08 | 718400 |
| 2025-07-09 | 47.37 | $48.87 | 943545 |
| 2025-07-08 | 47.21 | $47.62 | 507200 |
| 2025-07-07 | 47.16 | $48.22 | 765630 |
| 2025-07-03 | 47.05 | $47.93 | 345528 |
| 2025-07-02 | 46.96 | $48.28 | 867400 |
| 2025-07-01 | 46.82 | $47.52 | 558128 |
| 2025-06-30 | 46.75 | $47.21 | 1.1M |
| 2025-06-27 | 46.70 | $46.38 | 918214 |
| 2025-06-26 | 46.73 | $45.77 | 536900 |
| 2025-06-25 | 46.83 | $44.45 | 447600 |
| 2025-06-24 | 47.08 | $45.04 | 440900 |
| 2025-06-23 | 47.30 | $44.68 | 497200 |
| 2025-06-20 | 47.58 | $43.46 | 565600 |
| 2025-06-18 | 48.01 | $44.01 | 428450 |
| 2025-06-17 | 48.43 | $44.19 | 461229 |
| 2025-06-16 | 48.88 | $44.86 | 528726 |
| 2025-06-13 | 49.30 | $44.93 | 660500 |
| 2025-06-12 | 49.76 | $46.32 | 525031 |
| 2025-06-11 | 50.12 | $46.39 | 690227 |
| 2025-06-10 | 50.51 | $47.80 | 761325 |
| 2025-06-09 | 50.80 | $48.25 | 1.2M |
| 2025-06-06 | 51.07 | $46.61 | 3.2M |
| 2025-06-05 | 51.54 | $51.26 | 638262 |
| 2025-06-04 | 51.56 | $52.33 | 431919 |
| 2025-06-03 | 51.48 | $52.72 | 314200 |
| 2025-06-02 | 51.35 | $52.18 | 383200 |
| 2025-05-30 | 51.27 | $52.65 | 430900 |
| 2025-05-29 | 51.12 | $52.28 | 284000 |
| 2025-05-28 | 51.00 | $52.12 | 259600 |
| 2025-05-27 | 50.88 | $52.70 | 312100 |
| 2025-05-23 | 50.69 | $51.05 | 284100 |
| 2025-05-22 | 50.65 | $51.35 | 280200 |
| 2025-05-21 | 50.58 | $51.41 | 291316 |
| 2025-05-20 | 50.49 | $52.47 | 368142 |
| 2025-05-19 | 50.28 | $52.58 | 248000 |
| 2025-05-16 | 50.04 | $52.64 | 380900 |
| 2025-05-15 | 49.77 | $52.30 | 392900 |
| 2025-05-14 | 49.50 | $51.54 | 414700 |
| 2025-05-13 | 49.29 | $51.95 | 313100 |
| 2025-05-12 | 49.00 | $51.37 | 394500 |
| 2025-05-09 | 48.76 | $50.72 | 225800 |
| 2025-05-08 | 48.55 | $50.77 | 266719 |
| 2025-05-07 | 48.32 | $49.85 | 271800 |
| 2025-05-06 | 48.15 | $49.79 | 264324 |
| 2025-05-05 | 47.98 | $49.64 | 253600 |
| 2025-05-02 | 47.81 | $49.69 | 245000 |
| 2025-05-01 | 47.61 | $48.99 | 400200 |
| 2025-04-30 | 47.46 | $48.74 | 391900 |
| 2025-04-29 | 47.33 | $48.75 | 391626 |
| 2025-04-28 | 47.18 | $48.51 | 280401 |
| 2025-04-25 | 47.04 | $48.31 | 284500 |
| 2025-04-24 | 46.91 | $48.31 | 393000 |
| 2025-04-23 | 46.76 | $48.40 | 612345 |
| 2025-04-22 | 46.58 | $47.27 | 620528 |
| 2025-04-21 | 46.51 | $45.43 | 505800 |
| 2025-04-17 | 46.63 | $45.98 | 487236 |
| 2025-04-16 | 46.69 | $46.08 | 367115 |
| 2025-04-15 | 46.76 | $47.03 | 553300 |
| 2025-04-14 | 46.73 | $46.95 | 481600 |
| 2025-04-11 | 46.71 | $46.11 | 774037 |
| 2025-04-10 | 46.77 | $44.37 | 1.8M |
| 2025-04-09 | 47.02 | $45.30 | 2.9M |
| 2025-04-08 | 47.21 | $42.24 | 490457 |
| 2025-04-07 | 47.73 | $43.68 | 1.5M |
| 2025-04-04 | 48.15 | $45.32 | 801251 |
| 2025-04-03 | 48.45 | $46.53 | 567814 |
| 2025-04-02 | 48.65 | $49.20 | 590800 |
| 2025-04-01 | 48.60 | $47.89 | 447529 |
| 2025-03-31 | 48.67 | $47.36 | 473529 |
| 2025-03-28 | 48.81 | $47.32 | 377248 |
| 2025-03-27 | 48.97 | $48.18 | 334000 |
| 2025-03-26 | 49.05 | $47.63 | 288613 |
| 2025-03-25 | 49.20 | $47.53 | 390743 |
| 2025-03-24 | 49.37 | $47.53 | 411900 |
| 2025-03-21 | 49.57 | $46.94 | 1.3M |
| 2025-03-20 | 49.85 | $47.43 | 414100 |
| 2025-03-19 | 50.10 | $47.23 | 368434 |
| 2025-03-18 | 50.40 | $46.91 | 356400 |
| 2025-03-17 | 50.77 | $47.69 | 473807 |
| 2025-03-14 | 51.09 | $46.78 | 637900 |
| 2025-03-13 | 51.55 | $47.06 | 957500 |
| 2025-03-12 | 52.02 | $45.51 | 1.7M |
| 2025-03-11 | 52.70 | $49.83 | 1.4M |
| 2025-03-10 | 53.01 | $51.25 | 987204 |
| 2025-03-07 | 53.19 | $54.64 | 400600 |
| 2025-03-06 | 53.04 | $52.08 | 284741 |
| 2025-03-05 | 53.14 | $52.38 | 312300 |
| 2025-03-04 | 53.22 | $52.47 | 337300 |
| 2025-03-03 | 53.30 | $53.45 | 398000 |
| 2025-02-28 | 53.28 | $54.33 | 368020 |
| 2025-02-27 | 53.17 | $53.96 | 341920 |
| 2025-02-26 | 53.09 | $53.85 | 363525 |
| 2025-02-25 | 53.01 | $54.07 | 355912 |
| 2025-02-24 | 52.90 | $52.52 | 329100 |
| 2025-02-21 | 52.94 | $52.64 | 372500 |
| 2025-02-20 | 52.97 | $53.04 | 272800 |
| 2025-02-19 | 52.96 | $52.38 | 229600 |
| 2025-02-18 | 53.03 | $52.46 | 314078 |
| 2025-02-14 | 53.08 | $52.92 | 184608 |
| 2025-02-13 | 53.10 | $53.17 | 218000 |
| 2025-02-12 | 53.10 | $53.14 | 229600 |
| 2025-02-11 | 53.09 | $53.90 | 188009 |
| 2025-02-10 | 53.01 | $53.52 | 233000 |
| 2025-02-07 | 52.95 | $53.28 | 202204 |
| 2025-02-06 | 52.92 | $53.43 | 263003 |
| 2025-02-05 | 52.86 | $53.10 | 285600 |
| 2025-02-04 | 52.84 | $53.00 | 219840 |
| 2025-02-03 | 52.82 | $53.00 | 316843 |
| 2025-01-31 | 52.80 | $53.36 | 470804 |
| 2025-01-30 | 52.74 | $53.17 | 289036 |
| 2025-01-29 | 52.70 | $53.00 | 325930 |
| 2025-01-28 | 52.67 | $52.85 | 370426 |
| 2025-01-27 | 52.65 | $53.09 | 284300 |
| 2025-01-24 | 52.60 | $52.63 | 200106 |
| 2025-01-23 | 52.60 | $52.63 | 291307 |
| 2025-01-22 | 52.59 | $52.97 | 257226 |
| 2025-01-21 | 52.55 | $53.81 | 210229 |
| 2025-01-17 | 52.42 | $53.09 | 204937 |
| 2025-01-16 | 52.35 | $53.37 | 210800 |
| 2025-01-15 | 52.24 | $52.95 | 328300 |
| 2025-01-14 | 52.17 | $53.16 | 404500 |
| 2025-01-13 | 52.06 | $51.68 | 437037 |
| 2025-01-10 | 52.10 | $50.42 | 310849 |
| 2025-01-08 | 52.28 | $50.97 | 301600 |
| 2025-01-07 | 52.42 | $50.14 | 335300 |
| 2025-01-06 | 52.66 | $50.71 | 375148 |
| 2025-01-03 | 52.86 | $51.97 | 487406 |
| 2025-01-02 | 52.96 | $51.12 | 445533 |
| 2024-12-31 | 53.15 | $51.18 | 412137 |
| 2024-12-30 | 53.36 | $51.38 | 399500 |
| 2024-12-27 | 53.57 | $51.04 | 386900 |
| 2024-12-26 | 53.83 | $51.36 | 350040 |
| 2024-12-24 | 54.09 | $50.85 | 167600 |
| 2024-12-23 | 54.43 | $50.35 | 385511 |
| 2024-12-20 | 54.86 | $50.34 | 1.3M |
| 2024-12-19 | 55.34 | $51.14 | 658000 |
| 2024-12-18 | 55.78 | $50.32 | 1.0M |
| 2024-12-17 | 56.36 | $54.91 | 436139 |
| 2024-12-16 | 56.51 | $56.76 | 270609 |
| 2024-12-13 | 56.48 | $56.15 | 356000 |
| 2024-12-12 | 56.52 | $56.44 | 330706 |
| 2024-12-11 | 56.52 | $56.73 | 222800 |
| 2024-12-10 | 56.50 | $56.88 | 259700 |
| 2024-12-09 | 56.46 | $56.83 | 409146 |
| 2024-12-06 | 56.42 | $57.44 | 253612 |
| 2024-12-05 | 56.32 | $56.70 | 272300 |
| 2024-12-04 | 56.28 | $57.09 | 230048 |
| 2024-12-03 | 56.19 | $56.25 | 268819 |
| 2024-12-02 | 56.19 | $57.75 | 311900 |
| 2024-11-29 | 56.02 | $57.17 | 169900 |
| 2024-11-27 | 55.90 | $56.99 | 240500 |
| 2024-11-26 | 55.79 | $56.80 | 378000 |
| 2024-11-25 | 55.68 | $57.36 | 294934 |
| 2024-11-22 | 55.50 | $56.79 | 243700 |
| 2024-11-21 | 55.37 | $56.38 | 217400 |
| 2024-11-20 | 55.26 | $55.58 | 161700 |
| 2024-11-19 | 55.23 | $55.36 | 240300 |
| 2024-11-18 | 55.21 | $54.87 | 244922 |
| 2024-11-15 | 55.25 | $55.01 | 223538 |
| 2024-11-14 | 55.27 | $55.58 | 178100 |
| 2024-11-13 | 55.24 | $56.92 | 256208 |
| 2024-11-12 | 55.06 | $57.39 | 557403 |
| 2024-11-11 | 54.82 | $58.61 | 366617 |
| 2024-11-08 | 54.42 | $57.73 | 338900 |
| 2024-11-07 | 54.07 | $56.96 | 381512 |
| 2024-11-06 | 53.77 | $57.19 | 514424 |
| 2024-11-05 | 53.41 | $54.50 | 373022 |
| 2024-11-04 | 53.29 | $54.18 | 213700 |
| 2024-11-01 | 53.20 | $53.09 | 253047 |
| 2024-10-31 | 53.21 | $53.06 | 540100 |
| 2024-10-30 | 53.23 | $53.68 | 312317 |
| 2024-10-29 | 53.18 | $53.65 | 232241 |
| 2024-10-28 | 53.13 | $53.71 | 389130 |
| 2024-10-25 | 53.07 | $52.75 | 343020 |
| 2024-10-24 | 53.10 | $53.16 | 491414 |
| 2024-10-23 | 53.09 | $53.35 | 304700 |
| 2024-10-22 | 53.07 | $53.43 | 366530 |
| 2024-10-21 | 53.03 | $54.29 | 601547 |
| 2024-10-18 | 52.90 | $55.01 | 595000 |
| 2024-10-17 | 52.67 | $54.33 | 305735 |
| 2024-10-16 | 52.50 | $53.87 | 316830 |
| 2024-10-15 | 52.35 | $53.21 | 437200 |
| 2024-10-14 | 52.26 | $53.98 | 565039 |
| 2024-10-11 | 52.08 | $53.39 | 389938 |
| 2024-10-10 | 51.94 | $52.00 | 403336 |
| 2024-10-09 | 51.94 | $52.54 | 674701 |
| 2024-10-08 | 51.88 | $52.31 | 510411 |
| 2024-10-07 | 51.83 | $52.29 | 560300 |
| 2024-10-04 | 51.78 | $51.30 | 262515 |
| 2024-10-03 | 51.83 | $51.18 | 258300 |
| 2024-10-02 | 51.90 | $51.55 | 279216 |
| 2024-10-01 | 51.94 | $51.65 | 328839 |
| 2024-09-30 | 51.97 | $52.76 | 567869 |
| 2024-09-27 | 51.89 | $51.36 | 377035 |
| 2024-09-26 | 51.94 | $51.73 | 730900 |
| 2024-09-25 | 51.96 | $50.75 | 1.0M |
| 2024-09-24 | 52.09 | $50.27 | 1.0M |
| 2024-09-23 | 52.28 | $51.10 | 782904 |
| 2024-09-20 | 52.41 | $52.08 | 3.7M |
| 2024-09-19 | 52.44 | $51.83 | 647418 |
| 2024-09-18 | 52.50 | $50.94 | 730300 |
| 2024-09-17 | 52.67 | $50.96 | 390700 |
| 2024-09-16 | 52.85 | $51.99 | 475800 |
| 2024-09-13 | 52.94 | $51.61 | 467600 |
| 2024-09-12 | 53.08 | $49.35 | 352200 |
| 2024-09-11 | 53.47 | $49.05 | 485765 |
| 2024-09-10 | 53.94 | $49.92 | 614100 |
| 2024-09-09 | 54.36 | $49.94 | 1.4M |
| 2024-09-06 | 54.83 | $51.29 | 1.3M |
| 2024-09-05 | 55.20 | $56.10 | 654282 |
| 2024-09-04 | 55.10 | $56.00 | 347400 |
| 2024-09-03 | 55.01 | $56.81 | 436700 |
| 2024-08-30 | 54.82 | $57.15 | 510727 |
| 2024-08-29 | 54.57 | $56.22 | 307627 |
| 2024-08-28 | 54.40 | $56.00 | 236400 |
| 2024-08-27 | 54.23 | $55.94 | 295267 |
| 2024-08-26 | 54.05 | $55.79 | 298907 |
| 2024-08-23 | 53.87 | $55.43 | 257900 |
| 2024-08-22 | 53.71 | $54.50 | 186231 |
| 2024-08-21 | 53.62 | $54.63 | 182607 |
| 2024-08-20 | 53.52 | $54.25 | 239400 |
| 2024-08-19 | 53.44 | $54.61 | 188301 |
| 2024-08-16 | 53.32 | $54.11 | 294600 |
| 2024-08-15 | 53.23 | $54.45 | 308620 |
| 2024-08-14 | 53.11 | $53.30 | 263400 |
| 2024-08-13 | 53.08 | $53.04 | 379500 |
| 2024-08-12 | 53.09 | $52.47 | 249200 |
| 2024-08-09 | 53.15 | $52.80 | 263000 |
| 2024-08-08 | 53.19 | $52.41 | 218528 |
| 2024-08-07 | 53.27 | $51.98 | 378915 |
| 2024-08-06 | 53.41 | $52.16 | 446043 |
| 2024-08-05 | 53.54 | $52.76 | 330200 |
| 2024-08-02 | 53.62 | $54.75 | 359700 |
| 2024-08-01 | 53.51 | $55.30 | 456911 |
| 2024-07-31 | 53.32 | $55.56 | 610222 |
| 2024-07-30 | 53.08 | $55.67 | 425300 |
| 2024-07-29 | 52.81 | $55.12 | 344200 |
| 2024-07-26 | 52.56 | $55.08 | 426200 |
| 2024-07-25 | 52.30 | $54.61 | 569600 |
| 2024-07-24 | 52.06 | $54.53 | 417233 |
| 2024-07-23 | 51.80 | $54.33 | 320539 |
| 2024-07-22 | 51.53 | $54.42 | 324442 |
| 2024-07-19 | 51.23 | $53.59 | 413800 |
| 2024-07-18 | 50.98 | $53.76 | 466300 |
| 2024-07-17 | 50.68 | $53.76 | 513243 |
| 2024-07-16 | 50.36 | $52.93 | 554515 |
| 2024-07-15 | 50.09 | $51.33 | 580100 |
| 2024-07-12 | 49.96 | $51.28 | 374800 |
| 2024-07-11 | 49.82 | $50.55 | 400363 |
| 2024-07-10 | 49.74 | $49.02 | 809400 |
| 2024-07-09 | 49.82 | $48.97 | 882300 |
| 2024-07-08 | 49.91 | $49.61 | 287800 |
| 2024-07-05 | 49.94 | $49.45 | 296800 |
| 2024-07-03 | 49.99 | $50.43 | 154100 |
| 2024-07-02 | 49.94 | $50.25 | 441440 |
| 2024-07-01 | 49.91 | $50.16 | 527200 |
| 2024-06-28 | 49.89 | $50.57 | 1.6M |
| 2024-06-27 | 49.81 | $50.09 | 449535 |
| 2024-06-26 | 49.79 | $50.62 | 976000 |
| 2024-06-25 | 49.70 | $50.77 | 561700 |
| 2024-06-24 | 49.58 | $51.27 | 1.1M |
| 2024-06-21 | 49.41 | $52.64 | 6.0M |
| 2024-06-20 | 49.07 | $51.37 | 751700 |
| 2024-06-18 | 48.82 | $50.70 | 608713 |
| 2024-06-17 | 48.63 | $50.56 | 695400 |
| 2024-06-14 | 48.42 | $49.17 | 589607 |
| 2024-06-13 | 48.35 | $50.49 | 585031 |
| 2024-06-12 | 48.12 | $51.26 | 668704 |
| 2024-06-11 | 47.79 | $50.61 | 597546 |
| 2024-06-10 | 47.49 | $50.09 | 688732 |
| 2024-06-07 | 47.22 | $50.94 | 1.1M |
| 2024-06-06 | 46.83 | $48.40 | 857000 |
| 2024-06-05 | 46.66 | $47.76 | 564600 |
| 2024-06-04 | 46.55 | $47.56 | 341423 |
| 2024-06-03 | 46.44 | $47.55 | 439700 |
| 2024-05-31 | 46.32 | $47.27 | 377200 |
| 2024-05-30 | 46.22 | $46.66 | 221400 |
| 2024-05-29 | 46.18 | $46.25 | 332300 |
| 2024-05-28 | 46.17 | $46.55 | 274700 |
| 2024-05-24 | 46.13 | $46.87 | 257577 |
| 2024-05-23 | 46.05 | $47.22 | 358133 |
| 2024-05-22 | 45.93 | $47.67 | 604107 |
| 2024-05-21 | 45.74 | $48.38 | 455228 |
| 2024-05-20 | 45.47 | $47.27 | 428904 |
| 2024-05-17 | 45.28 | $47.10 | 341200 |
| 2024-05-16 | 45.08 | $46.66 | 310702 |
| 2024-05-15 | 44.92 | $46.02 | 377800 |
| 2024-05-14 | 44.80 | $45.95 | 375329 |
| 2024-05-13 | 44.68 | $45.82 | 533135 |
| 2024-05-10 | 44.56 | $45.91 | 383200 |
| 2024-05-09 | 44.42 | $45.37 | 1.1M |
| 2024-05-08 | 44.32 | $44.93 | 411726 |
| 2024-05-07 | 44.25 | $44.25 | 420349 |
| 2024-05-06 | 44.25 | $44.59 | 337221 |
| 2024-05-03 | 44.22 | $44.77 | 297637 |
| 2024-05-02 | 44.16 | $44.84 | 502000 |
| 2024-05-01 | 44.09 | $44.80 | 650900 |
| 2024-04-30 | 44.01 | $43.70 | 684855 |
| 2024-04-29 | 44.05 | $44.27 | 445634 |
| 2024-04-26 | 44.02 | $44.04 | 364022 |
| 2024-04-25 | 44.02 | $44.33 | 357746 |
| 2024-04-24 | 43.99 | $44.53 | 442800 |
| 2024-04-23 | 43.93 | $44.65 | 360833 |
| 2024-04-22 | 43.86 | $44.46 | 504804 |
| 2024-04-19 | 43.79 | $44.32 | 416100 |
| 2024-04-18 | 43.74 | $43.80 | 489600 |
| 2024-04-17 | 43.73 | $43.64 | 894200 |
| 2024-04-16 | 43.74 | $44.28 | 716733 |
| 2024-04-15 | 43.69 | $44.46 | 690900 |
| 2024-04-12 | 43.60 | $43.57 | 387600 |
| 2024-04-11 | 43.61 | $43.71 | 393300 |
| 2024-04-10 | 43.60 | $43.10 | 409700 |
| 2024-04-09 | 43.65 | $43.77 | 637300 |
| 2024-04-08 | 43.64 | $44.21 | 510262 |
| 2024-04-05 | 43.58 | $44.15 | 751113 |
| 2024-04-04 | 43.52 | $44.48 | 451300 |
| 2024-04-03 | 43.42 | $44.63 | 676417 |
| 2024-04-02 | 43.29 | $44.59 | 768126 |
| 2024-04-01 | 43.15 | $44.60 | 580614 |
| 2024-03-28 | 43.00 | $44.62 | 485800 |
| 2024-03-27 | 42.83 | $44.41 | 798400 |
| 2024-03-26 | 42.66 | $43.74 | 358500 |
| 2024-03-25 | 42.55 | $43.78 | 976543 |
| 2024-03-22 | 42.42 | $43.68 | 1.0M |
| 2024-03-21 | 42.28 | $44.65 | 585060 |
| 2024-03-20 | 42.03 | $43.80 | 793323 |
| 2024-03-19 | 41.85 | $43.37 | 612646 |
| 2024-03-18 | 41.69 | $42.80 | 775730 |
| 2024-03-15 | 41.57 | $42.31 | 2.1M |
| 2024-03-14 | 41.49 | $41.69 | 823025 |
| 2024-03-13 | 41.47 | $42.20 | 576600 |
| 2024-03-12 | 41.40 | $41.79 | 558742 |
| 2024-03-11 | 41.35 | $42.01 | 815032 |
| 2024-03-08 | 41.29 | $41.92 | 750009 |
| 2024-03-07 | 41.22 | $43.35 | 1.4M |
| 2024-03-06 | 41.00 | $40.79 | 524344 |
| 2024-03-05 | 41.02 | $40.75 | 613000 |
| 2024-03-04 | 41.04 | $41.26 | 365600 |
| 2024-03-01 | 41.02 | $41.21 | 449550 |
| 2024-02-29 | 41.00 | $41.31 | 736000 |
| 2024-02-28 | 40.97 | $41.60 | 503500 |
| 2024-02-27 | 40.90 | $41.06 | 563335 |
| 2024-02-26 | 40.89 | $40.83 | 346740 |
| 2024-02-23 | 40.89 | $40.62 | 876541 |
| 2024-02-22 | 40.92 | $40.22 | 741228 |
| 2024-02-21 | 41.00 | $39.99 | 613900 |
| 2024-02-20 | 41.10 | $40.43 | 659301 |
| 2024-02-16 | 41.17 | $40.58 | 672247 |
| 2024-02-15 | 41.23 | $41.55 | 442742 |
| 2024-02-14 | 41.20 | $40.44 | 510703 |
| 2024-02-13 | 41.28 | $39.83 | 510145 |
| 2024-02-12 | 41.43 | $41.06 | 522350 |
| 2024-02-09 | 41.47 | $40.21 | 621900 |
| 2024-02-08 | 41.61 | $40.38 | 761250 |
| 2024-02-07 | 41.74 | $40.25 | 272936 |
| 2024-02-06 | 41.89 | $40.68 | 316707 |
| 2024-02-05 | 42.02 | $40.62 | 559924 |
| 2024-02-02 | 42.17 | $41.30 | 301000 |
| 2024-02-01 | 42.26 | $41.68 | 350300 |
| 2024-01-31 | 42.32 | $40.79 | 489400 |
| 2024-01-30 | 42.48 | $41.92 | 327100 |
| 2024-01-29 | 42.54 | $41.85 | 305406 |
| 2024-01-26 | 42.61 | $42.08 | 353508 |
| 2024-01-25 | 42.67 | $41.93 | 261700 |
| 2024-01-24 | 42.74 | $42.03 | 380435 |
| 2024-01-23 | 42.82 | $42.34 | 346238 |
| 2024-01-22 | 42.87 | $42.41 | 442700 |
| 2024-01-19 | 42.92 | $41.74 | 245419 |
| 2024-01-18 | 43.04 | $41.91 | 405847 |
| 2024-01-17 | 43.16 | $41.47 | 570732 |
| 2024-01-16 | 43.34 | $41.36 | 595443 |
| 2024-01-12 | 43.55 | $42.07 | 315738 |
| 2024-01-11 | 43.70 | $42.49 | 391117 |
| 2024-01-10 | 43.83 | $42.78 | 340433 |
| 2024-01-09 | 43.94 | $42.13 | 1.2M |
| 2024-01-08 | 44.13 | $42.54 | 370600 |
| 2024-01-05 | 44.30 | $42.45 | 645038 |
| 2024-01-04 | 44.49 | $43.30 | 387610 |
| 2024-01-03 | 44.62 | $43.40 | 660500 |
| 2024-01-02 | 44.75 | $44.55 | 529000 |
| 2023-12-29 | 44.77 | $44.83 | 257400 |
| 2023-12-28 | 44.76 | $45.25 | 249500 |
| 2023-12-27 | 44.71 | $45.36 | 464900 |
| 2023-12-26 | 44.64 | $45.55 | 377829 |
| 2023-12-22 | 44.55 | $45.64 | 526227 |
| 2023-12-21 | 44.43 | $45.34 | 687217 |
| 2023-12-20 | 44.34 | $45.40 | 1.1M |
| 2023-12-19 | 44.23 | $46.63 | 387400 |
| 2023-12-18 | 43.97 | $45.80 | 462749 |
| 2023-12-15 | 43.78 | $45.91 | 1.6M |
| 2023-12-14 | 43.56 | $46.96 | 1.4M |
| 2023-12-13 | 43.20 | $52.30 | 2.6M |
| 2023-12-12 | 42.24 | $44.36 | 482017 |
| 2023-12-11 | 42.02 | $44.04 | 379750 |
| 2023-12-08 | 41.81 | $43.67 | 312800 |
| 2023-12-07 | 41.61 | $43.60 | 386600 |
| 2023-12-06 | 41.40 | $42.87 | 365406 |
| 2023-12-05 | 41.25 | $42.47 | 392100 |
| 2023-12-04 | 41.12 | $42.91 | 288600 |
| 2023-12-01 | 40.93 | $42.15 | 344438 |
| 2023-11-30 | 40.80 | $40.99 | 395237 |
| 2023-11-29 | 40.78 | $40.95 | 793824 |
| 2023-11-28 | 40.76 | $40.83 | 496100 |
| 2023-11-27 | 40.75 | $40.74 | 406300 |
| 2023-11-24 | 40.76 | $41.22 | 139600 |
| 2023-11-22 | 40.71 | $40.88 | 239348 |
| 2023-11-21 | 40.69 | $40.93 | 211600 |
| 2023-11-20 | 40.66 | $41.53 | 272700 |
| 2023-11-17 | 40.57 | $41.07 | 380714 |
| 2023-11-16 | 40.52 | $41.04 | 312344 |
| 2023-11-15 | 40.46 | $41.41 | 380110 |
| 2023-11-14 | 40.36 | $41.62 | 620500 |
| 2023-11-13 | 40.23 | $39.76 | 332325 |
| 2023-11-10 | 40.28 | $39.99 | 444066 |
| 2023-11-09 | 40.31 | $39.60 | 431000 |
| 2023-11-08 | 40.39 | $39.63 | 260407 |
| 2023-11-07 | 40.47 | $39.91 | 412209 |
| 2023-11-06 | 40.53 | $40.24 | 513700 |
| 2023-11-03 | 40.56 | $40.86 | 404343 |
| 2023-11-02 | 40.52 | $40.10 | 387327 |
| 2023-11-01 | 40.57 | $39.36 | 469828 |
| 2023-10-31 | 40.69 | $39.34 | 573634 |
| 2023-10-30 | 40.84 | $39.30 | 252311 |
| 2023-10-27 | 41.00 | $39.23 | 297300 |
| 2023-10-26 | 41.19 | $39.61 | 231035 |
| 2023-10-25 | 41.35 | $39.50 | 315739 |
| 2023-10-24 | 41.55 | $40.05 | 201343 |
| 2023-10-23 | 41.70 | $40.11 | 319221 |
| 2023-10-20 | 41.87 | $40.29 | 491900 |
| 2023-10-19 | 42.04 | $41.53 | 315712 |
| 2023-10-18 | 42.09 | $42.20 | 361214 |
| 2023-10-17 | 42.08 | $43.20 | 361200 |
| 2023-10-16 | 41.96 | $43.76 | 309817 |
| 2023-10-13 | 41.77 | $44.03 | 425100 |
| 2023-10-12 | 41.53 | $43.72 | 438325 |
| 2023-10-11 | 41.30 | $43.86 | 384600 |
| 2023-10-10 | 41.04 | $42.90 | 441500 |
| 2023-10-09 | 40.84 | $42.27 | 390343 |
| 2023-10-06 | 40.69 | $41.31 | 459604 |
| 2023-10-05 | 40.62 | $40.73 | 547900 |
| 2023-10-04 | 40.61 | $40.32 | 505400 |
| 2023-10-03 | 40.64 | $39.37 | 511903 |
| 2023-10-02 | 40.78 | $39.86 | 590004 |
| 2023-09-29 | 40.87 | $40.01 | 469517 |
| 2023-09-28 | 40.96 | $40.18 | 605100 |
| 2023-09-27 | 41.05 | $39.47 | 601800 |
| 2023-09-26 | 41.21 | $38.96 | 494900 |
| 2023-09-25 | 41.45 | $39.44 | 500242 |
| 2023-09-22 | 41.66 | $39.44 | 535000 |
| 2023-09-21 | 41.89 | $40.09 | 479308 |
| 2023-09-20 | 42.08 | $40.53 | 596637 |
| 2023-09-19 | 42.25 | $40.68 | 450800 |
| 2023-09-18 | 42.41 | $40.74 | 410725 |
| 2023-09-15 | 42.59 | $40.55 | 1.7M |
| 2023-09-14 | 42.80 | $41.45 | 540135 |
| 2023-09-13 | 42.95 | $40.19 | 640231 |
| 2023-09-12 | 43.24 | $39.37 | 439500 |
| 2023-09-11 | 43.64 | $39.10 | 441646 |
| 2023-09-08 | 44.12 | $39.28 | 1.2M |
| 2023-09-07 | 44.63 | $38.70 | 2.0M |
| 2023-09-06 | 45.25 | $44.81 | 646223 |
| 2023-09-05 | 45.30 | $44.75 | 677100 |
| 2023-09-01 | 45.36 | $45.81 | 342336 |
| 2023-08-31 | 45.31 | $45.42 | 358507 |
| 2023-08-30 | 45.30 | $45.81 | 231838 |
| 2023-08-29 | 45.25 | $45.62 | 197100 |
| 2023-08-28 | 45.21 | $45.49 | 217200 |
| 2023-08-25 | 45.18 | $45.54 | 239100 |
| 2023-08-24 | 45.14 | $45.36 | 335500 |
| 2023-08-23 | 45.11 | $45.09 | 170214 |
| 2023-08-22 | 45.12 | $44.74 | 265900 |
| 2023-08-21 | 45.16 | $45.13 | 248129 |
| 2023-08-18 | 45.16 | $45.33 | 304700 |
| 2023-08-17 | 45.14 | $44.89 | 403417 |
| 2023-08-16 | 45.17 | $45.13 | 207700 |
| 2023-08-15 | 45.17 | $45.50 | 193200 |
| 2023-08-14 | 45.14 | $45.82 | 317412 |
| 2023-08-11 | 45.07 | $46.13 | 332610 |
| 2023-08-10 | 44.95 | $46.10 | 310500 |
| 2023-08-09 | 44.83 | $46.44 | 258300 |
| 2023-08-08 | 44.67 | $45.88 | 439700 |
| 2023-08-07 | 44.54 | $45.60 | 308413 |
| 2023-08-04 | 44.43 | $45.56 | 219600 |
| 2023-08-03 | 44.31 | $45.42 | 268009 |
| 2023-08-02 | 44.19 | $45.55 | 355434 |
| 2023-08-01 | 44.05 | $45.37 | 480000 |
| 2023-07-31 | 43.91 | $46.28 | 4.5M |
| 2023-07-28 | 43.66 | $45.18 | 556855 |
| 2023-07-27 | 43.50 | $45.03 | 970900 |
| 2023-07-26 | 43.33 | $44.99 | 718219 |
| 2023-07-25 | 43.16 | $44.81 | 428246 |
| 2023-07-24 | 42.99 | $44.15 | 466500 |
| 2023-07-21 | 42.86 | $43.81 | 462200 |
| 2023-07-20 | 42.76 | $43.99 | 504944 |
| 2023-07-19 | 42.64 | $43.70 | 411474 |
| 2023-07-18 | 42.52 | $42.81 | 452800 |
| 2023-07-17 | 42.49 | $42.36 | 391301 |
| 2023-07-14 | 42.51 | $42.46 | 407005 |
| 2023-07-13 | 42.51 | $42.54 | 432945 |
| 2023-07-12 | 42.51 | $42.54 | 430800 |
| 2023-07-11 | 42.51 | $42.54 | 504043 |
| 2023-07-10 | 42.50 | $41.80 | 603015 |
| 2023-07-07 | 42.58 | $41.58 | 799716 |
| 2023-07-06 | 42.68 | $42.19 | 373073 |
| 2023-07-05 | 42.73 | $42.11 | 662113 |
| 2023-07-03 | 42.80 | $42.57 | 176800 |
| 2023-06-30 | 42.82 | $42.65 | 385104 |
| 2023-06-29 | 42.84 | $42.63 | 326300 |
| 2023-06-28 | 42.86 | $41.94 | 358226 |
| 2023-06-27 | 42.96 | $41.50 | 295949 |
| 2023-06-26 | 43.11 | $41.36 | 380800 |
| 2023-06-23 | 43.30 | $40.53 | 925807 |
| 2023-06-22 | 43.59 | $41.03 | 659300 |
| 2023-06-21 | 43.86 | $41.66 | 529800 |
| 2023-06-20 | 44.09 | $41.41 | 413700 |
| 2023-06-16 | 44.37 | $42.35 | 1.0M |
| 2023-06-15 | 44.58 | $42.83 | 507247 |
| 2023-06-14 | 44.77 | $43.01 | 548340 |
| 2023-06-13 | 44.95 | $43.70 | 504200 |
| 2023-06-12 | 45.09 | $44.62 | 1.0M |
| 2023-06-09 | 45.13 | $46.38 | 367700 |
| 2023-06-08 | 45.00 | $47.13 | 776800 |
| 2023-06-07 | 44.78 | $48.15 | 584031 |
| 2023-06-06 | 44.42 | $48.51 | 764542 |
| 2023-06-05 | 43.99 | $45.30 | 372319 |
| 2023-06-02 | 43.86 | $46.22 | 332540 |
| 2023-06-01 | 43.61 | $44.13 | 276200 |
| 2023-05-31 | 43.55 | $44.16 | 342920 |
| 2023-05-30 | 43.49 | $44.76 | 206132 |
| 2023-05-26 | 43.36 | $44.64 | 505132 |
| 2023-05-25 | 43.22 | $43.08 | 382606 |
| 2023-05-24 | 43.23 | $42.79 | 265135 |
| 2023-05-23 | 43.28 | $43.60 | 321220 |
| 2023-05-22 | 43.25 | $43.49 | 208241 |
| 2023-05-19 | 43.22 | $43.60 | 319400 |
| 2023-05-18 | 43.18 | $44.25 | 398500 |
| 2023-05-17 | 43.07 | $44.59 | 241000 |
| 2023-05-16 | 42.91 | $43.58 | 183026 |
| 2023-05-15 | 42.84 | $43.51 | 201946 |
| 2023-05-12 | 42.77 | $43.38 | 203931 |
| 2023-05-11 | 42.70 | $43.24 | 182611 |
| 2023-05-10 | 42.65 | $42.80 | 178000 |
| 2023-05-09 | 42.63 | $42.59 | 159400 |
| 2023-05-08 | 42.64 | $42.32 | 144000 |
| 2023-05-05 | 42.67 | $42.68 | 199300 |
| 2023-05-04 | 42.67 | $41.91 | 198200 |
| 2023-05-03 | 42.75 | $42.05 | 217528 |
| 2023-05-02 | 42.82 | $42.03 | 211800 |
| 2023-05-01 | 42.91 | $42.55 | 188900 |
| 2023-04-28 | 42.94 | $42.58 | 261400 |
| 2023-04-27 | 42.98 | $41.71 | 253338 |
| 2023-04-26 | 43.12 | $40.88 | 240814 |
| 2023-04-25 | 43.35 | $41.51 | 243100 |
| 2023-04-24 | 43.54 | $42.14 | 208548 |
| 2023-04-21 | 43.69 | $42.30 | 229000 |
| 2023-04-20 | 43.84 | $42.71 | 247800 |
| 2023-04-19 | 43.96 | $42.82 | 213800 |
| 2023-04-18 | 44.08 | $43.10 | 201200 |
| 2023-04-17 | 44.18 | $43.72 | 192508 |
| 2023-04-14 | 44.23 | $43.19 | 246200 |
| 2023-04-13 | 44.34 | $44.19 | 290400 |
| 2023-04-12 | 44.35 | $43.69 | 322200 |
| 2023-04-11 | 44.42 | $43.93 | 257300 |
| 2023-04-10 | 44.47 | $43.91 | 296232 |
| 2023-04-06 | 44.53 | $43.84 | 285443 |
| 2023-04-05 | 44.61 | $43.35 | 245244 |
| 2023-04-04 | 44.74 | $43.49 | 387100 |
| 2023-04-03 | 44.87 | $44.94 | 341000 |
| 2023-03-31 | 44.86 | $44.94 | 335700 |
| 2023-03-30 | 44.86 | $44.51 | 277721 |
| 2023-03-29 | 44.89 | $44.45 | 289548 |
| 2023-03-28 | 44.94 | $44.04 | 220315 |
| 2023-03-27 | 45.03 | $44.01 | 258008 |
| 2023-03-24 | 45.14 | $43.43 | 493118 |
| 2023-03-23 | 45.32 | $42.43 | 458800 |
| 2023-03-22 | 45.63 | $43.02 | 376267 |
| 2023-03-21 | 45.90 | $44.22 | 391506 |
| 2023-03-20 | 46.08 | $44.12 | 332108 |
| 2023-03-17 | 46.28 | $43.73 | 1.1M |
| 2023-03-16 | 46.55 | $44.79 | 291000 |
| 2023-03-15 | 46.74 | $44.25 | 613500 |
| 2023-03-14 | 47.00 | $44.57 | 390100 |
| 2023-03-13 | 47.25 | $44.22 | 440300 |
| 2023-03-10 | 47.57 | $44.75 | 488500 |
| 2023-03-09 | 47.87 | $46.14 | 667100 |
| 2023-03-08 | 48.05 | $47.50 | 683200 |
| 2023-03-07 | 48.11 | $47.86 | 360179 |
| 2023-03-06 | 48.14 | $48.35 | 371200 |
| 2023-03-03 | 48.11 | $48.82 | 228504 |
| 2023-03-02 | 48.04 | $48.48 | 167208 |
| 2023-03-01 | 47.99 | $48.33 | 316000 |
| 2023-02-28 | 47.96 | $48.41 | 567009 |
| 2023-02-27 | 47.91 | $49.04 | 232900 |
| 2023-02-24 | 47.79 | $48.82 | 319300 |
| 2023-02-23 | 47.68 | $48.79 | 290100 |
| 2023-02-22 | 47.57 | $48.20 | 326200 |
| 2023-02-21 | 47.50 | $48.15 | 254123 |
| 2023-02-17 | 47.43 | $48.80 | 196627 |
| 2023-02-16 | 47.29 | $48.83 | 240803 |
| 2023-02-15 | 47.12 | $48.80 | 256200 |
| 2023-02-14 | 46.95 | $48.73 | 245900 |
| 2023-02-13 | 46.76 | $48.59 | 230528 |
| 2023-02-10 | 46.57 | $47.99 | 345414 |
| 2023-02-09 | 46.42 | $46.35 | 173500 |
| 2023-02-08 | 46.42 | $47.09 | 215800 |
| 2023-02-07 | 46.35 | $47.45 | 293030 |
| 2023-02-06 | 46.24 | $47.59 | 242504 |
| 2023-02-03 | 46.10 | $48.01 | 309800 |
| 2023-02-02 | 45.89 | $47.94 | 249005 |
| 2023-02-01 | 45.68 | $47.23 | 250528 |
| 2023-01-31 | 45.52 | $46.91 | 562700 |
| 2023-01-30 | 45.37 | $45.44 | 122423 |
| 2023-01-27 | 45.36 | $45.85 | 170931 |
| 2023-01-26 | 45.31 | $45.93 | 174900 |
| 2023-01-25 | 45.24 | $45.19 | 207000 |
| 2023-01-24 | 45.25 | $45.19 | 238034 |
| 2023-01-23 | 45.26 | $44.81 | 294966 |
| 2023-01-20 | 45.30 | $44.93 | 211100 |
| 2023-01-19 | 45.34 | $44.59 | 227500 |
| 2023-01-18 | 45.42 | $45.27 | 233827 |
| 2023-01-17 | 45.44 | $45.69 | 196200 |
| 2023-01-13 | 45.41 | $46.36 | 348248 |
| 2023-01-12 | 45.31 | $45.97 | 327548 |
| 2023-01-11 | 45.24 | $45.91 | 311734 |
| 2023-01-10 | 45.17 | $46.19 | 348700 |
| 2023-01-09 | 45.07 | $45.54 | 222203 |
| 2023-01-06 | 45.02 | $46.21 | 302700 |
| 2023-01-05 | 44.89 | $45.62 | 288500 |
| 2023-01-04 | 44.81 | $44.97 | 236000 |
| 2023-01-03 | 44.80 | $44.90 | 297100 |
| 2022-12-30 | 44.79 | $44.42 | 218500 |
| 2022-12-29 | 44.82 | $44.77 | 203000 |
| 2022-12-28 | 44.83 | $44.09 | 302200 |
| 2022-12-27 | 44.91 | $44.59 | 209618 |
| 2022-12-23 | 44.94 | $44.11 | 199300 |
| 2022-12-22 | 45.03 | $43.73 | 368834 |
| 2022-12-21 | 45.16 | $45.74 | 294741 |
| 2022-12-20 | 45.10 | $45.01 | 279400 |
| 2022-12-19 | 45.11 | $45.02 | 450026 |
| 2022-12-16 | 45.12 | $43.89 | 1.2M |
| 2022-12-15 | 45.25 | $44.82 | 758000 |
| 2022-12-14 | 45.30 | $44.21 | 1.2M |
| 2022-12-13 | 45.41 | $45.61 | 669700 |
| 2022-12-12 | 45.39 | $45.67 | 520400 |
| 2022-12-09 | 45.37 | $45.62 | 298800 |
| 2022-12-08 | 45.34 | $45.19 | 306045 |
| 2022-12-07 | 45.35 | $45.46 | 283037 |
| 2022-12-06 | 45.34 | $45.69 | 246800 |
| 2022-12-05 | 45.31 | $45.84 | 259214 |
| 2022-12-02 | 45.25 | $46.29 | 385900 |
| 2022-12-01 | 45.14 | $46.88 | 178436 |
| 2022-11-30 | 44.96 | $47.18 | 296704 |
| 2022-11-29 | 44.72 | $45.65 | 179600 |
| 2022-11-28 | 44.63 | $45.31 | 268900 |
| 2022-11-25 | 44.55 | $45.67 | 86600 |
| 2022-11-23 | 44.44 | $45.30 | 155214 |
| 2022-11-22 | 44.35 | $45.71 | 147443 |
| 2022-11-21 | 44.20 | $45.89 | 174513 |
| 2022-11-18 | 44.02 | $45.47 | 262500 |
| 2022-11-17 | 43.87 | $45.04 | 364214 |
| 2022-11-16 | 43.75 | $44.78 | 270540 |
| 2022-11-15 | 43.64 | $45.05 | 490500 |
| 2022-11-14 | 43.49 | $44.15 | 388837 |
| 2022-11-11 | 43.42 | $44.80 | 220501 |
| 2022-11-10 | 43.28 | $45.90 | 221500 |
| 2022-11-09 | 43.00 | $43.12 | 167400 |
| 2022-11-08 | 42.99 | $43.74 | 179700 |
| 2022-11-07 | 42.91 | $43.33 | 213114 |
| 2022-11-04 | 42.87 | $43.05 | 215100 |
| 2022-11-03 | 42.85 | $43.26 | 200442 |
| 2022-11-02 | 42.80 | $44.37 | 211016 |
| 2022-11-01 | 42.64 | $45.33 | 279600 |
| 2022-10-31 | 42.35 | $44.51 | 562600 |
| 2022-10-28 | 42.13 | $44.80 | 256200 |
| 2022-10-27 | 41.85 | $44.41 | 263400 |
| 2022-10-26 | 41.58 | $43.86 | 242515 |
| 2022-10-25 | 41.33 | $43.12 | 190544 |
| 2022-10-24 | 41.15 | $42.22 | 212800 |
| 2022-10-21 | 41.03 | $41.82 | 203229 |
| 2022-10-20 | 40.95 | $40.96 | 269422 |
| 2022-10-19 | 40.95 | $41.50 | 195200 |
| 2022-10-18 | 40.89 | $41.72 | 195500 |
| 2022-10-17 | 40.81 | $40.89 | 239841 |
| 2022-10-14 | 40.80 | $39.57 | 207605 |
| 2022-10-13 | 40.93 | $41.04 | 270800 |
| 2022-10-12 | 40.91 | $40.14 | 268435 |
| 2022-10-11 | 40.99 | $41.22 | 332700 |
| 2022-10-10 | 40.97 | $41.18 | 289209 |
| 2022-10-07 | 40.95 | $40.55 | 428600 |
| 2022-10-06 | 40.99 | $41.85 | 278309 |
| 2022-10-05 | 40.90 | $41.65 | 324900 |
| 2022-10-04 | 40.82 | $41.99 | 542800 |
| 2022-10-03 | 40.70 | $39.32 | 333641 |
| 2022-09-30 | 40.84 | $38.23 | 373135 |
| 2022-09-29 | 41.12 | $38.57 | 272800 |
| 2022-09-28 | 41.39 | $38.97 | 340801 |
| 2022-09-27 | 41.64 | $37.85 | 297600 |
| 2022-09-26 | 42.04 | $38.33 | 554900 |
| 2022-09-23 | 42.43 | $38.26 | 396200 |
| 2022-09-22 | 42.87 | $39.23 | 407526 |
| 2022-09-21 | 43.25 | $39.83 | 427822 |
| 2022-09-20 | 43.61 | $40.26 | 221170 |
| 2022-09-19 | 43.97 | $40.82 | 302600 |
| 2022-09-16 | 44.30 | $40.13 | 822100 |
| 2022-09-15 | 44.74 | $41.17 | 305269 |
| 2022-09-14 | 45.11 | $41.96 | 653600 |
| 2022-09-13 | 45.44 | $41.74 | 592100 |
| 2022-09-12 | 45.83 | $43.87 | 838410 |
| 2022-09-09 | 46.04 | $46.00 | 480037 |
| 2022-09-08 | 46.04 | $46.06 | 228400 |
| 2022-09-07 | 46.04 | $45.74 | 203531 |
| 2022-09-06 | 46.07 | $44.86 | 246515 |
| 2022-09-02 | 46.20 | $44.97 | 231600 |
| 2022-09-01 | 46.33 | $45.12 | 214800 |
| 2022-08-31 | 46.46 | $46.40 | 309631 |
| 2022-08-30 | 46.46 | $45.88 | 123200 |
| 2022-08-29 | 46.53 | $46.61 | 122822 |
| 2022-08-26 | 46.52 | $47.05 | 184142 |
| 2022-08-25 | 46.46 | $48.57 | 175300 |
| 2022-08-24 | 46.24 | $47.32 | 151529 |
| 2022-08-23 | 46.13 | $46.88 | 230815 |
| 2022-08-22 | 46.05 | $46.95 | 248614 |
| 2022-08-19 | 45.95 | $48.77 | 362100 |
| 2022-08-18 | 45.65 | $48.47 | 235402 |
| 2022-08-17 | 45.36 | $47.01 | 166910 |
| 2022-08-16 | 45.18 | $47.53 | 305200 |
| 2022-08-15 | 44.94 | $47.72 | 195206 |
| 2022-08-12 | 44.65 | $47.17 | 197400 |
| 2022-08-11 | 44.38 | $45.79 | 214224 |
| 2022-08-10 | 44.23 | $45.42 | 195047 |
| 2022-08-09 | 44.11 | $44.79 | 251900 |
| 2022-08-08 | 44.03 | $44.70 | 234600 |
| 2022-08-05 | 43.96 | $44.47 | 219700 |
| 2022-08-04 | 43.91 | $44.74 | 230800 |
| 2022-08-03 | 43.82 | $44.89 | 241200 |
| 2022-08-02 | 43.71 | $44.48 | 280527 |
| 2022-08-01 | 43.63 | $45.36 | 244800 |
| 2022-07-29 | 43.45 | $44.84 | 749437 |
| 2022-07-28 | 43.30 | $44.46 | 198900 |
| 2022-07-27 | 43.18 | $43.66 | 269300 |
| 2022-07-26 | 43.13 | $43.52 | 181527 |
| 2022-07-25 | 43.09 | $43.54 | 239945 |
| 2022-07-22 | 43.04 | $42.95 | 296249 |
| 2022-07-21 | 43.05 | $43.13 | 440800 |
| 2022-07-20 | 43.04 | $43.79 | 438100 |
| 2022-07-19 | 42.96 | $43.72 | 281100 |
| 2022-07-18 | 42.88 | $42.12 | 226433 |
| 2022-07-15 | 42.96 | $42.56 | 251700 |
| 2022-07-14 | 43.00 | $42.16 | 192300 |
| 2022-07-13 | 43.09 | $42.54 | 316400 |
| 2022-07-12 | 43.15 | $42.75 | 213300 |
| 2022-07-11 | 43.19 | $43.21 | 162539 |
| 2022-07-08 | 43.19 | $43.13 | 191100 |
| 2022-07-07 | 43.20 | $43.33 | 250217 |
| 2022-07-06 | 43.18 | $42.20 | 307404 |
| 2022-07-05 | 43.28 | $42.73 | 393400 |
| 2022-07-01 | 43.34 | $43.20 | 283211 |
| 2022-06-30 | 43.36 | $43.42 | 373612 |
| 2022-06-29 | 43.35 | $42.42 | 278534 |
| 2022-06-28 | 43.45 | $42.99 | 685800 |
| 2022-06-27 | 43.50 | $43.61 | 508622 |
| 2022-06-24 | 43.49 | $44.19 | 1.0M |
| 2022-06-23 | 43.41 | $42.03 | 606233 |
| 2022-06-22 | 43.56 | $42.64 | 723600 |
| 2022-06-21 | 43.65 | $41.15 | 632300 |
| 2022-06-17 | 43.92 | $39.01 | 811817 |
| 2022-06-16 | 44.44 | $38.37 | 586713 |
| 2022-06-15 | 45.07 | $40.55 | 599338 |
| 2022-06-14 | 45.55 | $38.42 | 505747 |
| 2022-06-13 | 46.30 | $38.90 | 882296 |
| 2022-06-10 | 47.08 | $41.98 | 874980 |
| 2022-06-09 | 47.62 | $43.48 | 1.7M |
| 2022-06-08 | 48.05 | $49.25 | 326319 |
| 2022-06-07 | 47.93 | $50.11 | 297100 |
| 2022-06-06 | 47.70 | $50.34 | 292600 |
| 2022-06-03 | 47.42 | $49.62 | 316200 |
| 2022-06-02 | 47.18 | $49.00 | 307700 |
| 2022-06-01 | 46.99 | $48.30 | 308900 |
| 2022-05-31 | 46.86 | $48.35 | 309300 |
| 2022-05-27 | 46.70 | $48.77 | 206800 |
| 2022-05-26 | 46.48 | $47.80 | 252632 |
| 2022-05-25 | 46.34 | $47.22 | 251600 |
| 2022-05-24 | 46.25 | $46.57 | 331423 |
| 2022-05-23 | 46.22 | $45.93 | 461149 |
| 2022-05-20 | 46.25 | $45.45 | 507715 |
| 2022-05-19 | 46.33 | $45.15 | 540540 |
| 2022-05-18 | 46.45 | $45.61 | 559300 |
| 2022-05-17 | 46.54 | $46.95 | 839749 |
| 2022-05-16 | 46.50 | $45.19 | 729040 |
| 2022-05-13 | 46.64 | $44.29 | 523000 |
| 2022-05-12 | 46.88 | $43.62 | 464509 |
| 2022-05-11 | 47.23 | $44.21 | 351800 |
| 2022-05-10 | 47.55 | $44.56 | 614700 |
| 2022-05-09 | 47.86 | $45.58 | 493700 |
| 2022-05-06 | 48.10 | $46.19 | 528422 |
| 2022-05-05 | 48.30 | $46.62 | 392000 |
| 2022-05-04 | 48.48 | $48.45 | 591900 |
| 2022-05-03 | 48.48 | $47.31 | 465535 |
| 2022-05-02 | 48.60 | $47.97 | 631100 |
| 2022-04-29 | 48.67 | $48.27 | 2.7M |
| 2022-04-28 | 48.71 | $48.17 | 596515 |
| 2022-04-27 | 48.77 | $48.31 | 554007 |
| 2022-04-26 | 48.82 | $47.91 | 707200 |
| 2022-04-25 | 48.92 | $49.64 | 1.0M |
| 2022-04-22 | 48.84 | $53.54 | 738725 |
| 2022-04-21 | 48.34 | $52.76 | 619100 |
| 2022-04-20 | 47.88 | $52.78 | 789616 |
| 2022-04-19 | 47.36 | $50.65 | 392700 |
| 2022-04-18 | 47.02 | $50.09 | 498900 |
| 2022-04-14 | 46.69 | $49.30 | 497200 |
| 2022-04-13 | 46.42 | $48.57 | 269218 |
| 2022-04-12 | 46.19 | $47.50 | 280100 |
| 2022-04-11 | 46.06 | $47.17 | 823030 |
| 2022-04-08 | 45.94 | $48.40 | 639500 |
| 2022-04-07 | 45.68 | $47.68 | 534400 |
| 2022-04-06 | 45.47 | $46.41 | 457729 |
| 2022-04-05 | 45.37 | $45.94 | 334800 |
| 2022-04-04 | 45.31 | $46.10 | 371545 |
| 2022-04-01 | 45.23 | $46.38 | 928900 |
| 2022-03-31 | 45.10 | $46.04 | 395500 |
| 2022-03-30 | 45.01 | $45.80 | 477200 |
| 2022-03-29 | 44.92 | $45.52 | 488600 |
| 2022-03-28 | 44.86 | $44.49 | 228300 |
| 2022-03-25 | 44.90 | $44.99 | 346319 |
| 2022-03-24 | 44.89 | $44.61 | 178300 |
| 2022-03-23 | 44.92 | $44.66 | 243900 |
| 2022-03-22 | 44.95 | $45.24 | 412200 |
| 2022-03-21 | 44.92 | $45.54 | 485240 |
| 2022-03-18 | 44.85 | $44.57 | 1.4M |
| 2022-03-17 | 44.88 | $45.85 | 266215 |
| 2022-03-16 | 44.78 | $45.67 | 426527 |
| 2022-03-15 | 44.68 | $44.62 | 403581 |
| 2022-03-14 | 44.69 | $46.02 | 375600 |
| 2022-03-11 | 44.55 | $46.00 | 292900 |
| 2022-03-10 | 44.40 | $46.05 | 402100 |
| 2022-03-09 | 44.22 | $46.79 | 755200 |
| 2022-03-08 | 43.95 | $44.07 | 520600 |
| 2022-03-07 | 43.94 | $45.49 | 384319 |
| 2022-03-04 | 43.78 | $46.59 | 467708 |
| 2022-03-03 | 43.48 | $45.86 | 295200 |
| 2022-03-02 | 43.23 | $45.60 | 264100 |
| 2022-03-01 | 42.98 | $44.93 | 407342 |
| 2022-02-28 | 42.77 | $44.83 | 547904 |
| 2022-02-25 | 42.56 | $44.55 | 230600 |
| 2022-02-24 | 42.35 | $43.48 | 428100 |
| 2022-02-23 | 42.23 | $42.98 | 296800 |
| 2022-02-22 | 42.15 | $42.71 | 314700 |
| 2022-02-18 | 42.09 | $43.44 | 694700 |
| 2022-02-17 | 41.95 | $43.07 | 340200 |
| 2022-02-16 | 41.83 | $42.91 | 282800 |
| 2022-02-15 | 41.72 | $42.77 | 260413 |
| 2022-02-14 | 41.61 | $41.86 | 504300 |
| 2022-02-11 | 41.58 | $41.26 | 349400 |
| 2022-02-10 | 41.61 | $40.71 | 348600 |
| 2022-02-09 | 41.71 | $41.78 | 306348 |
| 2022-02-08 | 41.70 | $41.50 | 283700 |
| 2022-02-07 | 41.72 | $40.24 | 301338 |
| 2022-02-04 | 41.88 | $40.42 | 284401 |
| 2022-02-03 | 42.03 | $41.33 | 263400 |
| 2022-02-02 | 42.11 | $41.82 | 407700 |
| 2022-02-01 | 42.14 | $42.09 | 406419 |
| 2022-01-31 | 42.14 | $41.69 | 1.9M |
| 2022-01-28 | 42.19 | $40.71 | 474600 |
| 2022-01-27 | 42.35 | $40.42 | 531345 |
| 2022-01-26 | 42.55 | $41.17 | 637000 |
| 2022-01-25 | 42.69 | $42.48 | 606200 |
| 2022-01-24 | 42.72 | $42.26 | 587044 |
| 2022-01-21 | 42.77 | $41.27 | 512100 |
| 2022-01-20 | 42.92 | $41.99 | 397400 |
| 2022-01-19 | 43.02 | $42.71 | 456000 |
| 2022-01-18 | 43.05 | $43.32 | 385737 |
| 2022-01-14 | 43.03 | $45.17 | 488318 |
| 2022-01-13 | 42.80 | $44.88 | 560833 |
| 2022-01-12 | 42.58 | $43.58 | 722800 |
| 2022-01-11 | 42.48 | $43.07 | 596500 |
| 2022-01-10 | 42.41 | $43.28 | 524935 |
| 2022-01-07 | 42.32 | $42.88 | 575540 |
| 2022-01-06 | 42.26 | $42.47 | 477900 |
| 2022-01-05 | 42.24 | $42.76 | 547433 |
| 2022-01-04 | 42.19 | $41.85 | 454200 |
| 2022-01-03 | 42.22 | $40.88 | 585500 |
| 2021-12-31 | 42.36 | $40.85 | 275700 |
| 2021-12-30 | 42.52 | $40.54 | 245800 |
| 2021-12-29 | 42.73 | $40.59 | 226100 |
| 2021-12-28 | 42.96 | $41.08 | 357828 |
| 2021-12-27 | 43.16 | $41.38 | 287500 |
| 2021-12-23 | 43.34 | $41.53 | 417028 |
| 2021-12-22 | 43.53 | $40.89 | 438610 |
| 2021-12-21 | 43.81 | $40.41 | 408300 |
| 2021-12-20 | 44.17 | $38.94 | 647443 |
| 2021-12-17 | 44.72 | $40.26 | 1.2M |
| 2021-12-16 | 45.19 | $41.25 | 913000 |
| 2021-12-15 | 45.61 | $40.88 | 1.5M |
| 2021-12-14 | 46.10 | $45.94 | 555942 |
| 2021-12-13 | 46.12 | $45.76 | 337229 |
| 2021-12-10 | 46.16 | $45.58 | 279400 |
| 2021-12-09 | 46.22 | $45.38 | 382736 |
| 2021-12-08 | 46.31 | $45.93 | 392225 |
| 2021-12-07 | 46.35 | $45.72 | 383231 |
| 2021-12-06 | 46.41 | $46.35 | 400406 |
| 2021-12-03 | 46.42 | $44.73 | 461703 |
| 2021-12-02 | 46.60 | $45.31 | 569100 |
| 2021-12-01 | 46.73 | $43.83 | 337924 |
| 2021-11-30 | 47.04 | $45.00 | 391938 |
| 2021-11-29 | 47.25 | $46.38 | 226719 |
| 2021-11-26 | 47.35 | $46.53 | 218900 |
| 2021-11-24 | 47.43 | $48.29 | 164800 |
| 2021-11-23 | 47.34 | $48.83 | 243708 |
| 2021-11-22 | 47.18 | $48.58 | 320300 |
| 2021-11-19 | 47.04 | $47.38 | 393300 |
| 2021-11-18 | 47.00 | $46.91 | 251908 |
| 2021-11-17 | 47.01 | $47.70 | 348213 |
| 2021-11-16 | 46.94 | $48.80 | 377433 |
| 2021-11-15 | 46.74 | $48.87 | 286940 |
| 2021-11-12 | 46.52 | $48.55 | 181208 |
| 2021-11-11 | 46.30 | $48.57 | 279943 |
| 2021-11-10 | 46.07 | $48.11 | 168306 |
| 2021-11-09 | 45.85 | $47.66 | 195900 |
| 2021-11-08 | 45.66 | $47.78 | 358637 |
| 2021-11-05 | 45.44 | $48.00 | 466300 |
| 2021-11-04 | 45.17 | $46.31 | 261638 |
| 2021-11-03 | 45.05 | $45.66 | 343342 |
| 2021-11-02 | 44.98 | $45.28 | 205100 |
| 2021-11-01 | 44.95 | $45.50 | 318000 |
| 2021-10-29 | 44.89 | $44.01 | 468500 |
| 2021-10-28 | 44.98 | $43.81 | 240400 |
| 2021-10-27 | 45.11 | $43.10 | 280045 |
| 2021-10-26 | 45.32 | $43.88 | 256800 |
| 2021-10-25 | 45.47 | $45.37 | 397400 |
| 2021-10-22 | 45.48 | $44.52 | 199836 |
| 2021-10-21 | 45.58 | $45.11 | 271531 |
| 2021-10-20 | 45.63 | $45.01 | 201600 |
| 2021-10-19 | 45.70 | $45.12 | 295520 |
| 2021-10-18 | 45.76 | $44.84 | 238630 |
| 2021-10-15 | 45.86 | $45.14 | 289105 |
| 2021-10-14 | 45.93 | $46.00 | 221000 |
| 2021-10-13 | 45.92 | $45.09 | 236936 |
| 2021-10-12 | 46.01 | $45.31 | 156100 |
| 2021-10-11 | 46.09 | $45.58 | 205503 |
| 2021-10-08 | 46.14 | $46.31 | 116420 |
| 2021-10-07 | 46.12 | $46.34 | 255900 |
| 2021-10-06 | 46.10 | $46.00 | 223010 |
| 2021-10-05 | 46.11 | $47.41 | 389300 |
| 2021-10-04 | 45.97 | $46.81 | 286937 |
| 2021-10-01 | 45.88 | $46.95 | 459605 |
| 2021-09-30 | 45.77 | $45.01 | 364229 |
| 2021-09-29 | 45.85 | $45.58 | 185900 |
| 2021-09-28 | 45.88 | $44.93 | 173800 |
| 2021-09-27 | 45.98 | $45.41 | 219014 |
| 2021-09-24 | 46.04 | $44.81 | 190041 |
| 2021-09-23 | 46.17 | $44.91 | 169400 |
| 2021-09-22 | 46.30 | $44.44 | 200242 |
| 2021-09-21 | 46.49 | $44.06 | 210821 |
| 2021-09-20 | 46.75 | $44.54 | 521600 |
| 2021-09-17 | 46.98 | $45.08 | 1.2M |
| 2021-09-16 | 47.18 | $45.91 | 516672 |
| 2021-09-15 | 47.32 | $46.49 | 354400 |
| 2021-09-14 | 47.40 | $45.96 | 374600 |
| 2021-09-13 | 47.56 | $46.26 | 465800 |
| 2021-09-10 | 47.69 | $46.20 | 504200 |
| 2021-09-09 | 47.85 | $45.90 | 867426 |
| 2021-09-08 | 48.06 | $47.25 | 509100 |
| 2021-09-07 | 48.14 | $47.22 | 384770 |
| 2021-09-03 | 48.24 | $48.86 | 389334 |
| 2021-09-02 | 48.17 | $48.87 | 347007 |
| 2021-09-01 | 48.10 | $48.76 | 348500 |
| 2021-08-31 | 48.03 | $49.52 | 731900 |
| 2021-08-30 | 47.87 | $49.14 | 252800 |
| 2021-08-27 | 47.74 | $49.74 | 506323 |
| 2021-08-26 | 47.53 | $49.07 | 426800 |
| 2021-08-25 | 47.37 | $48.67 | 230000 |
| 2021-08-24 | 47.23 | $48.38 | 279649 |
| 2021-08-23 | 47.11 | $48.51 | 372000 |
| 2021-08-20 | 46.96 | $48.36 | 484634 |
| 2021-08-19 | 46.81 | $47.60 | 391220 |
| 2021-08-18 | 46.73 | $46.85 | 273600 |
| 2021-08-17 | 46.72 | $47.44 | 985219 |
| 2021-08-16 | 46.64 | $47.19 | 191843 |
| 2021-08-13 | 46.58 | $47.53 | 313228 |
| 2021-08-12 | 46.48 | $47.36 | 241700 |
| 2021-08-11 | 46.39 | $47.92 | 199630 |
| 2021-08-10 | 46.23 | $47.13 | 183841 |
| 2021-08-09 | 46.13 | $46.76 | 186300 |
| 2021-08-06 | 46.07 | $47.00 | 214300 |
| 2021-08-05 | 45.97 | $46.70 | 409300 |
| 2021-08-04 | 45.89 | $46.68 | 483300 |
| 2021-08-03 | 45.81 | $47.19 | 662636 |
| 2021-08-02 | 45.66 | $45.31 | 592700 |
| 2021-07-30 | 45.70 | $46.49 | 1.8M |
| 2021-07-29 | 45.62 | $47.02 | 343914 |
| 2021-07-28 | 45.47 | $46.50 | 306500 |
| 2021-07-27 | 45.36 | $45.74 | 293600 |
| 2021-07-26 | 45.32 | $46.16 | 421908 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.98
2026-07-22
Close Price
$46.78
Vol: 164244
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.27
Average
45.78
Maximum
56.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 45.98 | $46.78 | 164244 |
| 2026-07-21 | 45.84 | $46.95 | 309814 |
| 2026-07-20 | 45.68 | $47.23 | 282937 |
| 2026-07-17 | 45.47 | $47.58 | 548541 |
| 2026-07-16 | 45.20 | $48.17 | 575200 |
| 2026-07-15 | 44.86 | $46.47 | 581000 |
| 2026-07-14 | 44.68 | $45.30 | 399600 |
| 2026-07-13 | 44.60 | $45.36 | 342300 |
| 2026-07-10 | 44.52 | $44.60 | 199300 |
| 2026-07-09 | 44.52 | $44.43 | 315349 |
| 2026-07-08 | 44.53 | $44.42 | 429805 |
| 2026-07-07 | 44.54 | $45.17 | 416800 |
| 2026-07-06 | 44.46 | $44.40 | 379800 |
| 2026-07-02 | 44.43 | $44.27 | 380200 |
| 2026-07-01 | 44.39 | $44.54 | 521300 |
| 2026-06-30 | 44.30 | $44.24 | 541542 |
| 2026-06-29 | 44.21 | $44.77 | 597844 |
| 2026-06-26 | 44.05 | $45.47 | 2.4M |
| 2026-06-25 | 43.79 | $44.83 | 392300 |
| 2026-06-24 | 43.57 | $44.57 | 520000 |
| 2026-06-23 | 43.36 | $43.91 | 545200 |
| 2026-06-22 | 43.19 | $43.86 | 877952 |
| 2026-06-18 | 43.00 | $44.15 | 1.0M |
| 2026-06-17 | 42.77 | $43.48 | 816500 |
| 2026-06-16 | 42.58 | $43.98 | 695650 |
| 2026-06-15 | 42.32 | $44.00 | 656800 |
| 2026-06-12 | 42.04 | $45.93 | 1.0M |
| 2026-06-11 | 41.54 | $46.16 | 907727 |
| 2026-06-10 | 40.99 | $44.87 | 831503 |
| 2026-06-09 | 40.53 | $44.22 | 862643 |
| 2026-06-08 | 40.12 | $42.43 | 1.3M |
| 2026-06-05 | 39.86 | $42.54 | 1.4M |
| 2026-06-04 | 39.58 | $39.88 | 754500 |
| 2026-06-03 | 39.56 | $39.19 | 562600 |
| 2026-06-02 | 39.62 | $39.35 | 533679 |
| 2026-06-01 | 39.66 | $39.10 | 721200 |
| 2026-05-29 | 39.73 | $39.06 | 672941 |
| 2026-05-28 | 39.82 | $39.83 | 380900 |
| 2026-05-27 | 39.83 | $40.02 | 348637 |
| 2026-05-26 | 39.83 | $40.03 | 393542 |
| 2026-05-22 | 39.83 | $40.19 | 390900 |
| 2026-05-21 | 39.81 | $40.12 | 530500 |
| 2026-05-20 | 39.80 | $39.55 | 386138 |
| 2026-05-19 | 39.85 | $38.88 | 365800 |
| 2026-05-18 | 39.96 | $40.17 | 374800 |
| 2026-05-15 | 39.96 | $39.38 | 435800 |
| 2026-05-14 | 40.04 | $39.63 | 458400 |
| 2026-05-13 | 40.09 | $38.77 | 467800 |
| 2026-05-12 | 40.23 | $39.25 | 482913 |
| 2026-05-11 | 40.32 | $39.39 | 370138 |
| 2026-05-08 | 40.40 | $40.20 | 382209 |
| 2026-05-07 | 40.40 | $40.76 | 311700 |
| 2026-05-06 | 40.34 | $40.64 | 348000 |
| 2026-05-05 | 40.28 | $40.70 | 298617 |
| 2026-05-04 | 40.21 | $40.16 | 422200 |
| 2026-05-01 | 40.18 | $40.99 | 331000 |
| 2026-04-30 | 40.06 | $40.80 | 500517 |
| 2026-04-29 | 39.95 | $39.78 | 331131 |
| 2026-04-28 | 39.93 | $40.44 | 359100 |
| 2026-04-27 | 39.84 | $40.11 | 424116 |
| 2026-04-24 | 39.76 | $40.16 | 487540 |
| 2026-04-23 | 39.67 | $40.51 | 360517 |
| 2026-04-22 | 39.54 | $40.30 | 374911 |
| 2026-04-21 | 39.41 | $40.26 | 562608 |
| 2026-04-20 | 39.28 | $40.34 | 291523 |
| 2026-04-17 | 39.13 | $40.35 | 578300 |
| 2026-04-16 | 38.97 | $39.49 | 293400 |
| 2026-04-15 | 38.87 | $39.73 | 421251 |
| 2026-04-14 | 38.75 | $39.63 | 436023 |
| 2026-04-13 | 38.63 | $39.52 | 377515 |
| 2026-04-10 | 38.51 | $39.23 | 313062 |
| 2026-04-09 | 38.42 | $39.45 | 421700 |
| 2026-04-08 | 38.32 | $39.05 | 532200 |
| 2026-04-07 | 38.27 | $38.30 | 534254 |
| 2026-04-06 | 38.31 | $38.57 | 290600 |
| 2026-04-02 | 38.35 | $38.72 | 725700 |
| 2026-04-01 | 38.40 | $38.70 | 583400 |
| 2026-03-31 | 38.48 | $38.52 | 665600 |
| 2026-03-30 | 38.60 | $37.88 | 654400 |
| 2026-03-27 | 38.82 | $37.49 | 705267 |
| 2026-03-26 | 39.11 | $38.22 | 767401 |
| 2026-03-25 | 39.35 | $38.52 | 648319 |
| 2026-03-24 | 39.60 | $38.00 | 510900 |
| 2026-03-23 | 39.92 | $38.23 | 811212 |
| 2026-03-20 | 40.25 | $37.39 | 2.2M |
| 2026-03-19 | 40.70 | $37.50 | 667633 |
| 2026-03-18 | 41.18 | $37.46 | 825300 |
| 2026-03-17 | 41.70 | $38.16 | 683137 |
| 2026-03-16 | 42.18 | $38.28 | 633946 |
| 2026-03-13 | 42.67 | $38.77 | 886227 |
| 2026-03-12 | 43.15 | $38.67 | 808820 |
| 2026-03-11 | 43.67 | $40.87 | 726541 |
| 2026-03-10 | 44.01 | $41.28 | 1.4M |
| 2026-03-09 | 44.34 | $43.28 | 935100 |
| 2026-03-06 | 44.50 | $43.84 | 398909 |
| 2026-03-05 | 44.62 | $44.24 | 363300 |
| 2026-03-04 | 44.71 | $44.05 | 302784 |
| 2026-03-03 | 44.83 | $44.24 | 389800 |
| 2026-03-02 | 44.95 | $44.71 | 367800 |
| 2026-02-27 | 45.02 | $44.50 | 531831 |
| 2026-02-26 | 45.12 | $44.78 | 315324 |
| 2026-02-25 | 45.19 | $43.78 | 674717 |
| 2026-02-24 | 45.37 | $43.96 | 417300 |
| 2026-02-23 | 45.54 | $44.13 | 454800 |
| 2026-02-20 | 45.69 | $45.55 | 449715 |
| 2026-02-19 | 45.72 | $45.59 | 355000 |
| 2026-02-18 | 45.74 | $45.08 | 414042 |
| 2026-02-17 | 45.81 | $44.29 | 397500 |
| 2026-02-13 | 45.97 | $44.51 | 402700 |
| 2026-02-12 | 46.10 | $43.44 | 657124 |
| 2026-02-11 | 46.34 | $46.75 | 338300 |
| 2026-02-10 | 46.25 | $47.20 | 380633 |
| 2026-02-09 | 46.11 | $46.77 | 400500 |
| 2026-02-06 | 45.99 | $47.56 | 464400 |
| 2026-02-05 | 45.79 | $47.12 | 426000 |
| 2026-02-04 | 45.61 | $46.62 | 447300 |
| 2026-02-03 | 45.46 | $45.65 | 670448 |
| 2026-02-02 | 45.40 | $46.37 | 618238 |
| 2026-01-30 | 45.25 | $46.04 | 697801 |
| 2026-01-29 | 45.11 | $45.77 | 705200 |
| 2026-01-28 | 44.98 | $44.79 | 663026 |
| 2026-01-27 | 44.94 | $45.39 | 561400 |
| 2026-01-26 | 44.83 | $45.61 | 592900 |
| 2026-01-23 | 44.68 | $45.37 | 738043 |
| 2026-01-22 | 44.54 | $46.37 | 504322 |
| 2026-01-21 | 44.28 | $45.83 | 1.2M |
| 2026-01-20 | 44.06 | $45.44 | 951435 |
| 2026-01-16 | 43.86 | $45.26 | 787900 |
| 2026-01-15 | 43.70 | $45.04 | 756937 |
| 2026-01-14 | 43.56 | $43.98 | 778818 |
| 2026-01-13 | 43.53 | $44.27 | 714500 |
| 2026-01-12 | 43.49 | $44.48 | 641938 |
| 2026-01-09 | 43.44 | $44.69 | 563118 |
| 2026-01-08 | 43.38 | $44.02 | 654231 |
| 2026-01-07 | 43.38 | $43.41 | 617010 |
| 2026-01-06 | 43.45 | $43.79 | 697704 |
| 2026-01-05 | 43.48 | $43.61 | 804213 |
| 2026-01-02 | 43.54 | $42.68 | 567200 |
| 2025-12-31 | 43.69 | $42.30 | 595400 |
| 2025-12-30 | 43.88 | $42.70 | 557200 |
| 2025-12-29 | 44.03 | $42.90 | 667900 |
| 2025-12-26 | 44.16 | $42.67 | 589800 |
| 2025-12-24 | 44.32 | $42.17 | 254645 |
| 2025-12-23 | 44.53 | $41.75 | 642610 |
| 2025-12-22 | 44.78 | $42.21 | 1.1M |
| 2025-12-19 | 44.99 | $42.17 | 2.6M |
| 2025-12-18 | 45.20 | $43.47 | 2.6M |
| 2025-12-17 | 45.27 | $48.25 | 1.8M |
| 2025-12-16 | 44.85 | $45.74 | 1.4M |
| 2025-12-15 | 44.64 | $47.18 | 660100 |
| 2025-12-12 | 44.27 | $46.64 | 424719 |
| 2025-12-11 | 43.93 | $47.08 | 577900 |
| 2025-12-10 | 43.53 | $45.90 | 824500 |
| 2025-12-09 | 43.22 | $44.66 | 454100 |
| 2025-12-08 | 43.02 | $44.26 | 462300 |
| 2025-12-05 | 42.84 | $44.63 | 360241 |
| 2025-12-04 | 42.62 | $44.29 | 377225 |
| 2025-12-03 | 42.43 | $43.94 | 565400 |
| 2025-12-02 | 42.27 | $43.22 | 573500 |
| 2025-12-01 | 42.17 | $43.08 | 365510 |
| 2025-11-28 | 42.09 | $43.00 | 128100 |
| 2025-11-26 | 42.02 | $42.98 | 638231 |
| 2025-11-25 | 41.95 | $42.94 | 463000 |
| 2025-11-24 | 41.89 | $42.02 | 544110 |
| 2025-11-21 | 41.94 | $42.20 | 609800 |
| 2025-11-20 | 41.98 | $41.65 | 477200 |
| 2025-11-19 | 42.10 | $40.48 | 425032 |
| 2025-11-18 | 42.35 | $40.49 | 378500 |
| 2025-11-17 | 42.62 | $40.31 | 501800 |
| 2025-11-14 | 42.94 | $42.07 | 506900 |
| 2025-11-13 | 43.10 | $42.52 | 385663 |
| 2025-11-12 | 43.23 | $42.29 | 1.1M |
| 2025-11-11 | 43.40 | $42.41 | 464237 |
| 2025-11-10 | 43.57 | $42.29 | 461100 |
| 2025-11-07 | 43.76 | $41.95 | 564904 |
| 2025-11-06 | 44.00 | $41.97 | 657003 |
| 2025-11-05 | 44.25 | $43.69 | 394600 |
| 2025-11-04 | 44.35 | $43.03 | 370431 |
| 2025-11-03 | 44.52 | $43.21 | 570109 |
| 2025-10-31 | 44.69 | $43.00 | 519783 |
| 2025-10-30 | 44.90 | $42.84 | 457021 |
| 2025-10-29 | 45.13 | $43.07 | 460643 |
| 2025-10-28 | 45.37 | $45.32 | 427207 |
| 2025-10-27 | 45.39 | $45.44 | 411311 |
| 2025-10-24 | 45.41 | $45.69 | 490500 |
| 2025-10-23 | 45.40 | $45.49 | 531800 |
| 2025-10-22 | 45.40 | $45.31 | 564548 |
| 2025-10-21 | 45.43 | $45.51 | 399215 |
| 2025-10-20 | 45.43 | $45.54 | 401100 |
| 2025-10-17 | 45.43 | $45.06 | 436100 |
| 2025-10-16 | 45.48 | $44.69 | 470500 |
| 2025-10-15 | 45.57 | $45.30 | 434900 |
| 2025-10-14 | 45.59 | $45.43 | 431115 |
| 2025-10-13 | 45.61 | $44.98 | 421435 |
| 2025-10-10 | 45.67 | $44.45 | 393720 |
| 2025-10-09 | 45.78 | $44.98 | 381300 |
| 2025-10-08 | 45.85 | $45.73 | 381918 |
| 2025-10-07 | 45.86 | $45.61 | 611933 |
| 2025-10-06 | 45.87 | $46.24 | 388273 |
| 2025-10-03 | 45.83 | $46.57 | 420500 |
| 2025-10-02 | 45.77 | $46.44 | 405000 |
| 2025-10-01 | 45.72 | $46.79 | 695057 |
| 2025-09-30 | 45.66 | $46.12 | 315500 |
| 2025-09-29 | 45.66 | $45.63 | 382204 |
| 2025-09-26 | 45.73 | $45.78 | 358500 |
| 2025-09-25 | 45.81 | $45.06 | 438190 |
| 2025-09-24 | 45.97 | $45.26 | 399608 |
| 2025-09-23 | 46.13 | $45.31 | 600369 |
| 2025-09-22 | 46.31 | $45.81 | 690344 |
| 2025-09-19 | 46.45 | $45.03 | 1.5M |
| 2025-09-18 | 46.68 | $45.62 | 518342 |
| 2025-09-17 | 46.87 | $45.11 | 604025 |
| 2025-09-16 | 47.12 | $44.78 | 520905 |
| 2025-09-15 | 47.42 | $45.49 | 454900 |
| 2025-09-12 | 47.66 | $45.79 | 500400 |
| 2025-09-11 | 47.89 | $46.82 | 686708 |
| 2025-09-10 | 48.03 | $46.01 | 760566 |
| 2025-09-09 | 48.26 | $45.89 | 833237 |
| 2025-09-08 | 48.52 | $46.86 | 1.2M |
| 2025-09-05 | 48.68 | $48.26 | 2.4M |
| 2025-09-04 | 48.70 | $48.10 | 1.2M |
| 2025-09-03 | 48.74 | $48.72 | 528837 |
| 2025-09-02 | 48.71 | $48.75 | 413300 |
| 2025-08-29 | 48.66 | $49.17 | 407500 |
| 2025-08-28 | 48.56 | $49.06 | 469900 |
| 2025-08-27 | 48.46 | $49.63 | 389900 |
| 2025-08-26 | 48.28 | $48.89 | 430800 |
| 2025-08-25 | 48.17 | $48.91 | 428639 |
| 2025-08-22 | 48.05 | $49.66 | 534524 |
| 2025-08-21 | 47.84 | $47.86 | 341355 |
| 2025-08-20 | 47.81 | $48.17 | 423286 |
| 2025-08-19 | 47.74 | $48.34 | 420900 |
| 2025-08-18 | 47.66 | $47.78 | 324900 |
| 2025-08-15 | 47.63 | $48.14 | 542500 |
| 2025-08-14 | 47.56 | $48.39 | 473238 |
| 2025-08-13 | 47.47 | $49.53 | 448632 |
| 2025-08-12 | 47.26 | $48.76 | 404000 |
| 2025-08-11 | 47.13 | $47.57 | 451030 |
| 2025-08-08 | 47.11 | $47.74 | 336300 |
| 2025-08-07 | 47.09 | $47.23 | 289138 |
| 2025-08-06 | 47.12 | $47.39 | 330700 |
| 2025-08-05 | 47.14 | $46.97 | 530400 |
| 2025-08-04 | 47.21 | $46.51 | 367716 |
| 2025-08-01 | 47.33 | $45.47 | 468419 |
| 2025-07-31 | 47.55 | $46.13 | 342200 |
| 2025-07-30 | 47.73 | $46.48 | 491900 |
| 2025-07-29 | 47.88 | $47.00 | 321900 |
| 2025-07-28 | 47.98 | $47.11 | 365122 |
| 2025-07-25 | 48.06 | $47.70 | 229400 |
| 2025-07-24 | 48.08 | $47.52 | 325409 |
| 2025-07-23 | 48.11 | $48.09 | 322000 |
| 2025-07-22 | 48.06 | $47.87 | 279102 |
| 2025-07-21 | 48.02 | $47.51 | 363731 |
| 2025-07-18 | 47.99 | $47.72 | 353925 |
| 2025-07-17 | 47.93 | $48.42 | 636900 |
| 2025-07-16 | 47.78 | $48.12 | 525400 |
| 2025-07-15 | 47.65 | $47.89 | 529000 |
| 2025-07-14 | 47.52 | $49.49 | 480936 |
| 2025-07-11 | 47.22 | $48.72 | 619811 |
| 2025-07-10 | 46.99 | $49.08 | 718400 |
| 2025-07-09 | 46.71 | $48.87 | 943545 |
| 2025-07-08 | 46.45 | $47.62 | 507200 |
| 2025-07-07 | 46.31 | $48.22 | 765630 |
| 2025-07-03 | 46.12 | $47.93 | 345528 |
| 2025-07-02 | 45.99 | $48.28 | 867400 |
| 2025-07-01 | 45.84 | $47.52 | 558128 |
| 2025-06-30 | 45.78 | $47.21 | 1.1M |
| 2025-06-27 | 45.78 | $46.38 | 918214 |
| 2025-06-26 | 45.89 | $45.77 | 536900 |
| 2025-06-25 | 46.09 | $44.45 | 447600 |
| 2025-06-24 | 46.45 | $45.04 | 440900 |
| 2025-06-23 | 46.78 | $44.68 | 497200 |
| 2025-06-20 | 47.18 | $43.46 | 565600 |
| 2025-06-18 | 47.73 | $44.01 | 428450 |
| 2025-06-17 | 48.27 | $44.19 | 461229 |
| 2025-06-16 | 48.84 | $44.86 | 528726 |
| 2025-06-13 | 49.38 | $44.93 | 660500 |
| 2025-06-12 | 49.94 | $46.32 | 525031 |
| 2025-06-11 | 50.40 | $46.39 | 690227 |
| 2025-06-10 | 50.88 | $47.80 | 761325 |
| 2025-06-09 | 51.24 | $48.25 | 1.2M |
| 2025-06-06 | 51.57 | $46.61 | 3.2M |
| 2025-06-05 | 52.07 | $51.26 | 638262 |
| 2025-06-04 | 52.13 | $52.33 | 431919 |
| 2025-06-03 | 52.07 | $52.72 | 314200 |
| 2025-06-02 | 51.96 | $52.18 | 383200 |
| 2025-05-30 | 51.89 | $52.65 | 430900 |
| 2025-05-29 | 51.76 | $52.28 | 284000 |
| 2025-05-28 | 51.65 | $52.12 | 259600 |
| 2025-05-27 | 51.53 | $52.70 | 312100 |
| 2025-05-23 | 51.34 | $51.05 | 284100 |
| 2025-05-22 | 51.29 | $51.35 | 280200 |
| 2025-05-21 | 51.21 | $51.41 | 291316 |
| 2025-05-20 | 51.10 | $52.47 | 368142 |
| 2025-05-19 | 50.86 | $52.58 | 248000 |
| 2025-05-16 | 50.58 | $52.64 | 380900 |
| 2025-05-15 | 50.27 | $52.30 | 392900 |
| 2025-05-14 | 49.95 | $51.54 | 414700 |
| 2025-05-13 | 49.69 | $51.95 | 313100 |
| 2025-05-12 | 49.36 | $51.37 | 394500 |
| 2025-05-09 | 49.07 | $50.72 | 225800 |
| 2025-05-08 | 48.80 | $50.77 | 266719 |
| 2025-05-07 | 48.51 | $49.85 | 271800 |
| 2025-05-06 | 48.27 | $49.79 | 264324 |
| 2025-05-05 | 48.00 | $49.64 | 253600 |
| 2025-05-02 | 47.73 | $49.69 | 245000 |
| 2025-05-01 | 47.43 | $48.99 | 400200 |
| 2025-04-30 | 47.21 | $48.74 | 391900 |
| 2025-04-29 | 47.00 | $48.75 | 391626 |
| 2025-04-28 | 46.79 | $48.51 | 280401 |
| 2025-04-25 | 46.59 | $48.31 | 284500 |
| 2025-04-24 | 46.42 | $48.31 | 393000 |
| 2025-04-23 | 46.24 | $48.40 | 612345 |
| 2025-04-22 | 46.04 | $47.27 | 620528 |
| 2025-04-21 | 45.96 | $45.43 | 505800 |
| 2025-04-17 | 46.06 | $45.98 | 487236 |
| 2025-04-16 | 46.11 | $46.08 | 367115 |
| 2025-04-15 | 46.16 | $47.03 | 553300 |
| 2025-04-14 | 46.11 | $46.95 | 481600 |
| 2025-04-11 | 46.08 | $46.11 | 774037 |
| 2025-04-10 | 46.13 | $44.37 | 1.8M |
| 2025-04-09 | 46.36 | $45.30 | 2.9M |
| 2025-04-08 | 46.51 | $42.24 | 490457 |
| 2025-04-07 | 46.98 | $43.68 | 1.5M |
| 2025-04-04 | 47.35 | $45.32 | 801251 |
| 2025-04-03 | 47.60 | $46.53 | 567814 |
| 2025-04-02 | 47.77 | $49.20 | 590800 |
| 2025-04-01 | 47.70 | $47.89 | 447529 |
| 2025-03-31 | 47.78 | $47.36 | 473529 |
| 2025-03-28 | 47.93 | $47.32 | 377248 |
| 2025-03-27 | 48.13 | $48.18 | 334000 |
| 2025-03-26 | 48.26 | $47.63 | 288613 |
| 2025-03-25 | 48.48 | $47.53 | 390743 |
| 2025-03-24 | 48.75 | $47.53 | 411900 |
| 2025-03-21 | 49.03 | $46.94 | 1.3M |
| 2025-03-20 | 49.40 | $47.43 | 414100 |
| 2025-03-19 | 49.75 | $47.23 | 368434 |
| 2025-03-18 | 50.14 | $46.91 | 356400 |
| 2025-03-17 | 50.59 | $47.69 | 473807 |
| 2025-03-14 | 50.99 | $46.78 | 637900 |
| 2025-03-13 | 51.50 | $47.06 | 957500 |
| 2025-03-12 | 52.02 | $45.51 | 1.7M |
| 2025-03-11 | 52.73 | $49.83 | 1.4M |
| 2025-03-10 | 53.04 | $51.25 | 987204 |
| 2025-03-07 | 53.23 | $54.64 | 400600 |
| 2025-03-06 | 53.08 | $52.08 | 284741 |
| 2025-03-05 | 53.19 | $52.38 | 312300 |
| 2025-03-04 | 53.27 | $52.47 | 337300 |
| 2025-03-03 | 53.35 | $53.45 | 398000 |
| 2025-02-28 | 53.33 | $54.33 | 368020 |
| 2025-02-27 | 53.22 | $53.96 | 341920 |
| 2025-02-26 | 53.14 | $53.85 | 363525 |
| 2025-02-25 | 53.07 | $54.07 | 355912 |
| 2025-02-24 | 52.97 | $52.52 | 329100 |
| 2025-02-21 | 53.02 | $52.64 | 372500 |
| 2025-02-20 | 53.06 | $53.04 | 272800 |
| 2025-02-19 | 53.06 | $52.38 | 229600 |
| 2025-02-18 | 53.14 | $52.46 | 314078 |
| 2025-02-14 | 53.20 | $52.92 | 184608 |
| 2025-02-13 | 53.23 | $53.17 | 218000 |
| 2025-02-12 | 53.22 | $53.14 | 229600 |
| 2025-02-11 | 53.23 | $53.90 | 188009 |
| 2025-02-10 | 53.15 | $53.52 | 233000 |
| 2025-02-07 | 53.09 | $53.28 | 202204 |
| 2025-02-06 | 53.04 | $53.43 | 263003 |
| 2025-02-05 | 52.96 | $53.10 | 285600 |
| 2025-02-04 | 52.91 | $53.00 | 219840 |
| 2025-02-03 | 52.85 | $53.00 | 316843 |
| 2025-01-31 | 52.79 | $53.36 | 470804 |
| 2025-01-30 | 52.69 | $53.17 | 289036 |
| 2025-01-29 | 52.59 | $53.00 | 325930 |
| 2025-01-28 | 52.50 | $52.85 | 370426 |
| 2025-01-27 | 52.42 | $53.09 | 284300 |
| 2025-01-24 | 52.30 | $52.63 | 200106 |
| 2025-01-23 | 52.22 | $52.63 | 291307 |
| 2025-01-22 | 52.12 | $52.97 | 257226 |
| 2025-01-21 | 51.99 | $53.81 | 210229 |
| 2025-01-17 | 51.76 | $53.09 | 204937 |
| 2025-01-16 | 51.60 | $53.37 | 210800 |
| 2025-01-15 | 51.44 | $52.95 | 328300 |
| 2025-01-14 | 51.33 | $53.16 | 404500 |
| 2025-01-13 | 51.21 | $51.68 | 437037 |
| 2025-01-10 | 51.26 | $50.42 | 310849 |
| 2025-01-08 | 51.47 | $50.97 | 301600 |
| 2025-01-07 | 51.64 | $50.14 | 335300 |
| 2025-01-06 | 51.93 | $50.71 | 375148 |
| 2025-01-03 | 52.20 | $51.97 | 487406 |
| 2025-01-02 | 52.37 | $51.12 | 445533 |
| 2024-12-31 | 52.64 | $51.18 | 412137 |
| 2024-12-30 | 52.94 | $51.38 | 399500 |
| 2024-12-27 | 53.25 | $51.04 | 386900 |
| 2024-12-26 | 53.62 | $51.36 | 350040 |
| 2024-12-24 | 53.99 | $50.85 | 167600 |
| 2024-12-23 | 54.43 | $50.35 | 385511 |
| 2024-12-20 | 54.96 | $50.34 | 1.3M |
| 2024-12-19 | 55.51 | $51.14 | 658000 |
| 2024-12-18 | 56.01 | $50.32 | 1.0M |
| 2024-12-17 | 56.61 | $54.91 | 436139 |
| 2024-12-16 | 56.77 | $56.76 | 270609 |
| 2024-12-13 | 56.75 | $56.15 | 356000 |
| 2024-12-12 | 56.78 | $56.44 | 330706 |
| 2024-12-11 | 56.79 | $56.73 | 222800 |
| 2024-12-10 | 56.77 | $56.88 | 259700 |
| 2024-12-09 | 56.75 | $56.83 | 409146 |
| 2024-12-06 | 56.74 | $57.44 | 253612 |
| 2024-12-05 | 56.66 | $56.70 | 272300 |
| 2024-12-04 | 56.66 | $57.09 | 230048 |
| 2024-12-03 | 56.61 | $56.25 | 268819 |
| 2024-12-02 | 56.63 | $57.75 | 311900 |
| 2024-11-29 | 56.48 | $57.17 | 169900 |
| 2024-11-27 | 56.37 | $56.99 | 240500 |
| 2024-11-26 | 56.27 | $56.80 | 378000 |
| 2024-11-25 | 56.16 | $57.36 | 294934 |
| 2024-11-22 | 55.99 | $56.79 | 243700 |
| 2024-11-21 | 55.84 | $56.38 | 217400 |
| 2024-11-20 | 55.73 | $55.58 | 161700 |
| 2024-11-19 | 55.68 | $55.36 | 240300 |
| 2024-11-18 | 55.64 | $54.87 | 244922 |
| 2024-11-15 | 55.64 | $55.01 | 223538 |
| 2024-11-14 | 55.63 | $55.58 | 178100 |
| 2024-11-13 | 55.56 | $56.92 | 256208 |
| 2024-11-12 | 55.35 | $57.39 | 557403 |
| 2024-11-11 | 55.07 | $58.61 | 366617 |
| 2024-11-08 | 54.66 | $57.73 | 338900 |
| 2024-11-07 | 54.31 | $56.96 | 381512 |
| 2024-11-06 | 54.00 | $57.19 | 514424 |
| 2024-11-05 | 53.66 | $54.50 | 373022 |
| 2024-11-04 | 53.56 | $54.18 | 213700 |
| 2024-11-01 | 53.48 | $53.09 | 253047 |
| 2024-10-31 | 53.50 | $53.06 | 540100 |
| 2024-10-30 | 53.51 | $53.68 | 312317 |
| 2024-10-29 | 53.45 | $53.65 | 232241 |
| 2024-10-28 | 53.38 | $53.71 | 389130 |
| 2024-10-25 | 53.31 | $52.75 | 343020 |
| 2024-10-24 | 53.32 | $53.16 | 491414 |
| 2024-10-23 | 53.28 | $53.35 | 304700 |
| 2024-10-22 | 53.21 | $53.43 | 366530 |
| 2024-10-21 | 53.12 | $54.29 | 601547 |
| 2024-10-18 | 52.94 | $55.01 | 595000 |
| 2024-10-17 | 52.67 | $54.33 | 305735 |
| 2024-10-16 | 52.45 | $53.87 | 316830 |
| 2024-10-15 | 52.27 | $53.21 | 437200 |
| 2024-10-14 | 52.13 | $53.98 | 565039 |
| 2024-10-11 | 51.91 | $53.39 | 389938 |
| 2024-10-10 | 51.74 | $52.00 | 403336 |
| 2024-10-09 | 51.69 | $52.54 | 674701 |
| 2024-10-08 | 51.58 | $52.31 | 510411 |
| 2024-10-07 | 51.47 | $52.29 | 560300 |
| 2024-10-04 | 51.35 | $51.30 | 262515 |
| 2024-10-03 | 51.33 | $51.18 | 258300 |
| 2024-10-02 | 51.34 | $51.55 | 279216 |
| 2024-10-01 | 51.34 | $51.65 | 328839 |
| 2024-09-30 | 51.35 | $52.76 | 567869 |
| 2024-09-27 | 51.28 | $51.36 | 377035 |
| 2024-09-26 | 51.37 | $51.73 | 730900 |
| 2024-09-25 | 51.44 | $50.75 | 1.0M |
| 2024-09-24 | 51.63 | $50.27 | 1.0M |
| 2024-09-23 | 51.89 | $51.10 | 782904 |
| 2024-09-20 | 52.09 | $52.08 | 3.7M |
| 2024-09-19 | 52.21 | $51.83 | 647418 |
| 2024-09-18 | 52.37 | $50.94 | 730300 |
| 2024-09-17 | 52.62 | $50.96 | 390700 |
| 2024-09-16 | 52.90 | $51.99 | 475800 |
| 2024-09-13 | 53.08 | $51.61 | 467600 |
| 2024-09-12 | 53.32 | $49.35 | 352200 |
| 2024-09-11 | 53.79 | $49.05 | 485765 |
| 2024-09-10 | 54.30 | $49.92 | 614100 |
| 2024-09-09 | 54.75 | $49.94 | 1.4M |
| 2024-09-06 | 55.21 | $51.29 | 1.3M |
| 2024-09-05 | 55.54 | $56.10 | 654282 |
| 2024-09-04 | 55.40 | $56.00 | 347400 |
| 2024-09-03 | 55.25 | $56.81 | 436700 |
| 2024-08-30 | 55.00 | $57.15 | 510727 |
| 2024-08-29 | 54.71 | $56.22 | 307627 |
| 2024-08-28 | 54.50 | $56.00 | 236400 |
| 2024-08-27 | 54.31 | $55.94 | 295267 |
| 2024-08-26 | 54.12 | $55.79 | 298907 |
| 2024-08-23 | 53.95 | $55.43 | 257900 |
| 2024-08-22 | 53.81 | $54.50 | 186231 |
| 2024-08-21 | 53.76 | $54.63 | 182607 |
| 2024-08-20 | 53.69 | $54.25 | 239400 |
| 2024-08-19 | 53.66 | $54.61 | 188301 |
| 2024-08-16 | 53.60 | $54.11 | 294600 |
| 2024-08-15 | 53.58 | $54.45 | 308620 |
| 2024-08-14 | 53.53 | $53.30 | 263400 |
| 2024-08-13 | 53.58 | $53.04 | 379500 |
| 2024-08-12 | 53.67 | $52.47 | 249200 |
| 2024-08-09 | 53.80 | $52.80 | 263000 |
| 2024-08-08 | 53.89 | $52.41 | 218528 |
| 2024-08-07 | 54.01 | $51.98 | 378915 |
| 2024-08-06 | 54.16 | $52.16 | 446043 |
| 2024-08-05 | 54.27 | $52.76 | 330200 |
| 2024-08-02 | 54.31 | $54.75 | 359700 |
| 2024-08-01 | 54.14 | $55.30 | 456911 |
| 2024-07-31 | 53.89 | $55.56 | 610222 |
| 2024-07-30 | 53.60 | $55.67 | 425300 |
| 2024-07-29 | 53.26 | $55.12 | 344200 |
| 2024-07-26 | 52.96 | $55.08 | 426200 |
| 2024-07-25 | 52.63 | $54.61 | 569600 |
| 2024-07-24 | 52.34 | $54.53 | 417233 |
| 2024-07-23 | 52.03 | $54.33 | 320539 |
| 2024-07-22 | 51.72 | $54.42 | 324442 |
| 2024-07-19 | 51.40 | $53.59 | 413800 |
| 2024-07-18 | 51.15 | $53.76 | 466300 |
| 2024-07-17 | 50.87 | $53.76 | 513243 |
| 2024-07-16 | 50.57 | $52.93 | 554515 |
| 2024-07-15 | 50.33 | $51.33 | 580100 |
| 2024-07-12 | 50.24 | $51.28 | 374800 |
| 2024-07-11 | 50.16 | $50.55 | 400363 |
| 2024-07-10 | 50.15 | $49.02 | 809400 |
| 2024-07-09 | 50.28 | $48.97 | 882300 |
| 2024-07-08 | 50.43 | $49.61 | 287800 |
| 2024-07-05 | 50.52 | $49.45 | 296800 |
| 2024-07-03 | 50.61 | $50.43 | 154100 |
| 2024-07-02 | 50.59 | $50.25 | 441440 |
| 2024-07-01 | 50.58 | $50.16 | 527200 |
| 2024-06-28 | 50.56 | $50.57 | 1.6M |
| 2024-06-27 | 50.49 | $50.09 | 449535 |
| 2024-06-26 | 50.44 | $50.62 | 976000 |
| 2024-06-25 | 50.33 | $50.77 | 561700 |
| 2024-06-24 | 50.18 | $51.27 | 1.1M |
| 2024-06-21 | 49.96 | $52.64 | 6.0M |
| 2024-06-20 | 49.59 | $51.37 | 751700 |
| 2024-06-18 | 49.33 | $50.70 | 608713 |
| 2024-06-17 | 49.11 | $50.56 | 695400 |
| 2024-06-14 | 48.89 | $49.17 | 589607 |
| 2024-06-13 | 48.79 | $50.49 | 585031 |
| 2024-06-12 | 48.54 | $51.26 | 668704 |
| 2024-06-11 | 48.20 | $50.61 | 597546 |
| 2024-06-10 | 47.89 | $50.09 | 688732 |
| 2024-06-07 | 47.62 | $50.94 | 1.1M |
| 2024-06-06 | 47.23 | $48.40 | 857000 |
| 2024-06-05 | 47.08 | $47.76 | 564600 |
| 2024-06-04 | 46.96 | $47.56 | 341423 |
| 2024-06-03 | 46.85 | $47.55 | 439700 |
| 2024-05-31 | 46.73 | $47.27 | 377200 |
| 2024-05-30 | 46.62 | $46.66 | 221400 |
| 2024-05-29 | 46.57 | $46.25 | 332300 |
| 2024-05-28 | 46.54 | $46.55 | 274700 |
| 2024-05-24 | 46.47 | $46.87 | 257577 |
| 2024-05-23 | 46.35 | $47.22 | 358133 |
| 2024-05-22 | 46.19 | $47.67 | 604107 |
| 2024-05-21 | 45.98 | $48.38 | 455228 |
| 2024-05-20 | 45.67 | $47.27 | 428904 |
| 2024-05-17 | 45.46 | $47.10 | 341200 |
| 2024-05-16 | 45.25 | $46.66 | 310702 |
| 2024-05-15 | 45.07 | $46.02 | 377800 |
| 2024-05-14 | 44.94 | $45.95 | 375329 |
| 2024-05-13 | 44.81 | $45.82 | 533135 |
| 2024-05-10 | 44.68 | $45.91 | 383200 |
| 2024-05-09 | 44.54 | $45.37 | 1.1M |
| 2024-05-08 | 44.44 | $44.93 | 411726 |
| 2024-05-07 | 44.37 | $44.25 | 420349 |
| 2024-05-06 | 44.36 | $44.59 | 337221 |
| 2024-05-03 | 44.32 | $44.77 | 297637 |
| 2024-05-02 | 44.26 | $44.84 | 502000 |
| 2024-05-01 | 44.19 | $44.80 | 650900 |
| 2024-04-30 | 44.12 | $43.70 | 684855 |
| 2024-04-29 | 44.17 | $44.27 | 445634 |
| 2024-04-26 | 44.16 | $44.04 | 364022 |
| 2024-04-25 | 44.17 | $44.33 | 357746 |
| 2024-04-24 | 44.16 | $44.53 | 442800 |
| 2024-04-23 | 44.12 | $44.65 | 360833 |
| 2024-04-22 | 44.07 | $44.46 | 504804 |
| 2024-04-19 | 44.04 | $44.32 | 416100 |
| 2024-04-18 | 44.01 | $43.80 | 489600 |
| 2024-04-17 | 44.04 | $43.64 | 894200 |
| 2024-04-16 | 44.08 | $44.28 | 716733 |
| 2024-04-15 | 44.06 | $44.46 | 690900 |
| 2024-04-12 | 44.00 | $43.57 | 387600 |
| 2024-04-11 | 44.03 | $43.71 | 393300 |
| 2024-04-10 | 44.03 | $43.10 | 409700 |
| 2024-04-09 | 44.08 | $43.77 | 637300 |
| 2024-04-08 | 44.06 | $44.21 | 510262 |
| 2024-04-05 | 43.99 | $44.15 | 751113 |
| 2024-04-04 | 43.92 | $44.48 | 451300 |
| 2024-04-03 | 43.80 | $44.63 | 676417 |
| 2024-04-02 | 43.65 | $44.59 | 768126 |
| 2024-04-01 | 43.49 | $44.60 | 580614 |
| 2024-03-28 | 43.31 | $44.62 | 485800 |
| 2024-03-27 | 43.11 | $44.41 | 798400 |
| 2024-03-26 | 42.92 | $43.74 | 358500 |
| 2024-03-25 | 42.78 | $43.78 | 976543 |
| 2024-03-22 | 42.62 | $43.68 | 1.0M |
| 2024-03-21 | 42.46 | $44.65 | 585060 |
| 2024-03-20 | 42.18 | $43.80 | 793323 |
| 2024-03-19 | 41.97 | $43.37 | 612646 |
| 2024-03-18 | 41.78 | $42.80 | 775730 |
| 2024-03-15 | 41.64 | $42.31 | 2.1M |
| 2024-03-14 | 41.54 | $41.69 | 823025 |
| 2024-03-13 | 41.49 | $42.20 | 576600 |
| 2024-03-12 | 41.38 | $41.79 | 558742 |
| 2024-03-11 | 41.31 | $42.01 | 815032 |
| 2024-03-08 | 41.21 | $41.92 | 750009 |
| 2024-03-07 | 41.11 | $43.35 | 1.4M |
| 2024-03-06 | 40.86 | $40.79 | 524344 |
| 2024-03-05 | 40.85 | $40.75 | 613000 |
| 2024-03-04 | 40.85 | $41.26 | 365600 |
| 2024-03-01 | 40.80 | $41.21 | 449550 |
| 2024-02-29 | 40.75 | $41.31 | 736000 |
| 2024-02-28 | 40.69 | $41.60 | 503500 |
| 2024-02-27 | 40.61 | $41.06 | 563335 |
| 2024-02-26 | 40.58 | $40.83 | 346740 |
| 2024-02-23 | 40.58 | $40.62 | 876541 |
| 2024-02-22 | 40.61 | $40.22 | 741228 |
| 2024-02-21 | 40.68 | $39.99 | 613900 |
| 2024-02-20 | 40.78 | $40.43 | 659301 |
| 2024-02-16 | 40.86 | $40.58 | 672247 |
| 2024-02-15 | 40.92 | $41.55 | 442742 |
| 2024-02-14 | 40.90 | $40.44 | 510703 |
| 2024-02-13 | 40.98 | $39.83 | 510145 |
| 2024-02-12 | 41.13 | $41.06 | 522350 |
| 2024-02-09 | 41.17 | $40.21 | 621900 |
| 2024-02-08 | 41.30 | $40.38 | 761250 |
| 2024-02-07 | 41.42 | $40.25 | 272936 |
| 2024-02-06 | 41.57 | $40.68 | 316707 |
| 2024-02-05 | 41.68 | $40.62 | 559924 |
| 2024-02-02 | 41.81 | $41.30 | 301000 |
| 2024-02-01 | 41.88 | $41.68 | 350300 |
| 2024-01-31 | 41.92 | $40.79 | 489400 |
| 2024-01-30 | 42.07 | $41.92 | 327100 |
| 2024-01-29 | 42.12 | $41.85 | 305406 |
| 2024-01-26 | 42.20 | $42.08 | 353508 |
| 2024-01-25 | 42.27 | $41.93 | 261700 |
| 2024-01-24 | 42.37 | $42.03 | 380435 |
| 2024-01-23 | 42.48 | $42.34 | 346238 |
| 2024-01-22 | 42.58 | $42.41 | 442700 |
| 2024-01-19 | 42.68 | $41.74 | 245419 |
| 2024-01-18 | 42.87 | $41.91 | 405847 |
| 2024-01-17 | 43.06 | $41.47 | 570732 |
| 2024-01-16 | 43.31 | $41.36 | 595443 |
| 2024-01-12 | 43.60 | $42.07 | 315738 |
| 2024-01-11 | 43.88 | $42.49 | 391117 |
| 2024-01-10 | 44.12 | $42.78 | 340433 |
| 2024-01-09 | 44.34 | $42.13 | 1.2M |
| 2024-01-08 | 44.63 | $42.54 | 370600 |
| 2024-01-05 | 44.88 | $42.45 | 645038 |
| 2024-01-04 | 45.15 | $43.30 | 387610 |
| 2024-01-03 | 45.33 | $43.40 | 660500 |
| 2024-01-02 | 45.50 | $44.55 | 529000 |
| 2023-12-29 | 45.54 | $44.83 | 257400 |
| 2023-12-28 | 45.55 | $45.25 | 249500 |
| 2023-12-27 | 45.49 | $45.36 | 464900 |
| 2023-12-26 | 45.40 | $45.55 | 377829 |
| 2023-12-22 | 45.27 | $45.64 | 526227 |
| 2023-12-21 | 45.11 | $45.34 | 687217 |
| 2023-12-20 | 44.96 | $45.40 | 1.1M |
| 2023-12-19 | 44.78 | $46.63 | 387400 |
| 2023-12-18 | 44.45 | $45.80 | 462749 |
| 2023-12-15 | 44.19 | $45.91 | 1.6M |
| 2023-12-14 | 43.89 | $46.96 | 1.4M |
| 2023-12-13 | 43.47 | $52.30 | 2.6M |
| 2023-12-12 | 42.48 | $44.36 | 482017 |
| 2023-12-11 | 42.23 | $44.04 | 379750 |
| 2023-12-08 | 41.99 | $43.67 | 312800 |
| 2023-12-07 | 41.77 | $43.60 | 386600 |
| 2023-12-06 | 41.53 | $42.87 | 365406 |
| 2023-12-05 | 41.35 | $42.47 | 392100 |
| 2023-12-04 | 41.20 | $42.91 | 288600 |
| 2023-12-01 | 41.00 | $42.15 | 344438 |
| 2023-11-30 | 40.86 | $40.99 | 395237 |
| 2023-11-29 | 40.82 | $40.95 | 793824 |
| 2023-11-28 | 40.78 | $40.83 | 496100 |
| 2023-11-27 | 40.74 | $40.74 | 406300 |
| 2023-11-24 | 40.70 | $41.22 | 139600 |
| 2023-11-22 | 40.61 | $40.88 | 239348 |
| 2023-11-21 | 40.54 | $40.93 | 211600 |
| 2023-11-20 | 40.47 | $41.53 | 272700 |
| 2023-11-17 | 40.33 | $41.07 | 380714 |
| 2023-11-16 | 40.24 | $41.04 | 312344 |
| 2023-11-15 | 40.14 | $41.41 | 380110 |
| 2023-11-14 | 40.02 | $41.62 | 620500 |
| 2023-11-13 | 39.88 | $39.76 | 332325 |
| 2023-11-10 | 39.94 | $39.99 | 444066 |
| 2023-11-09 | 40.00 | $39.60 | 431000 |
| 2023-11-08 | 40.12 | $39.63 | 260407 |
| 2023-11-07 | 40.25 | $39.91 | 412209 |
| 2023-11-06 | 40.37 | $40.24 | 513700 |
| 2023-11-03 | 40.46 | $40.86 | 404343 |
| 2023-11-02 | 40.50 | $40.10 | 387327 |
| 2023-11-01 | 40.62 | $39.36 | 469828 |
| 2023-10-31 | 40.81 | $39.34 | 573634 |
| 2023-10-30 | 41.00 | $39.30 | 252311 |
| 2023-10-27 | 41.20 | $39.23 | 297300 |
| 2023-10-26 | 41.41 | $39.61 | 231035 |
| 2023-10-25 | 41.59 | $39.50 | 315739 |
| 2023-10-24 | 41.78 | $40.05 | 201343 |
| 2023-10-23 | 41.90 | $40.11 | 319221 |
| 2023-10-20 | 42.02 | $40.29 | 491900 |
| 2023-10-19 | 42.12 | $41.53 | 315712 |
| 2023-10-18 | 42.10 | $42.20 | 361214 |
| 2023-10-17 | 42.00 | $43.20 | 361200 |
| 2023-10-16 | 41.79 | $43.76 | 309817 |
| 2023-10-13 | 41.52 | $44.03 | 425100 |
| 2023-10-12 | 41.21 | $43.72 | 438325 |
| 2023-10-11 | 40.91 | $43.86 | 384600 |
| 2023-10-10 | 40.58 | $42.90 | 441500 |
| 2023-10-09 | 40.33 | $42.27 | 390343 |
| 2023-10-06 | 40.12 | $41.31 | 459604 |
| 2023-10-05 | 40.00 | $40.73 | 547900 |
| 2023-10-04 | 39.92 | $40.32 | 505400 |
| 2023-10-03 | 39.90 | $39.37 | 511903 |
| 2023-10-02 | 39.99 | $39.86 | 590004 |
| 2023-09-29 | 40.07 | $40.01 | 469517 |
| 2023-09-28 | 40.16 | $40.18 | 605100 |
| 2023-09-27 | 40.26 | $39.47 | 601800 |
| 2023-09-26 | 40.46 | $38.96 | 494900 |
| 2023-09-25 | 40.73 | $39.44 | 500242 |
| 2023-09-22 | 40.99 | $39.44 | 535000 |
| 2023-09-21 | 41.28 | $40.09 | 479308 |
| 2023-09-20 | 41.53 | $40.53 | 596637 |
| 2023-09-19 | 41.76 | $40.68 | 450800 |
| 2023-09-18 | 41.99 | $40.74 | 410725 |
| 2023-09-15 | 42.24 | $40.55 | 1.7M |
| 2023-09-14 | 42.53 | $41.45 | 540135 |
| 2023-09-13 | 42.76 | $40.19 | 640231 |
| 2023-09-12 | 43.12 | $39.37 | 439500 |
| 2023-09-11 | 43.60 | $39.10 | 441646 |
| 2023-09-08 | 44.13 | $39.28 | 1.2M |
| 2023-09-07 | 44.68 | $38.70 | 2.0M |
| 2023-09-06 | 45.33 | $44.81 | 646223 |
| 2023-09-05 | 45.39 | $44.75 | 677100 |
| 2023-09-01 | 45.47 | $45.81 | 342336 |
| 2023-08-31 | 45.44 | $45.42 | 358507 |
| 2023-08-30 | 45.45 | $45.81 | 231838 |
| 2023-08-29 | 45.42 | $45.62 | 197100 |
| 2023-08-28 | 45.41 | $45.49 | 217200 |
| 2023-08-25 | 45.42 | $45.54 | 239100 |
| 2023-08-24 | 45.42 | $45.36 | 335500 |
| 2023-08-23 | 45.43 | $45.09 | 170214 |
| 2023-08-22 | 45.47 | $44.74 | 265900 |
| 2023-08-21 | 45.54 | $45.13 | 248129 |
| 2023-08-18 | 45.57 | $45.33 | 304700 |
| 2023-08-17 | 45.58 | $44.89 | 403417 |
| 2023-08-16 | 45.62 | $45.13 | 207700 |
| 2023-08-15 | 45.63 | $45.50 | 193200 |
| 2023-08-14 | 45.60 | $45.82 | 317412 |
| 2023-08-11 | 45.52 | $46.13 | 332610 |
| 2023-08-10 | 45.39 | $46.10 | 310500 |
| 2023-08-09 | 45.24 | $46.44 | 258300 |
| 2023-08-08 | 45.05 | $45.88 | 439700 |
| 2023-08-07 | 44.89 | $45.60 | 308413 |
| 2023-08-04 | 44.75 | $45.56 | 219600 |
| 2023-08-03 | 44.58 | $45.42 | 268009 |
| 2023-08-02 | 44.42 | $45.55 | 355434 |
| 2023-08-01 | 44.22 | $45.37 | 480000 |
| 2023-07-31 | 44.03 | $46.28 | 4.5M |
| 2023-07-28 | 43.74 | $45.18 | 556855 |
| 2023-07-27 | 43.54 | $45.03 | 970900 |
| 2023-07-26 | 43.33 | $44.99 | 718219 |
| 2023-07-25 | 43.12 | $44.81 | 428246 |
| 2023-07-24 | 42.91 | $44.15 | 466500 |
| 2023-07-21 | 42.74 | $43.81 | 462200 |
| 2023-07-20 | 42.59 | $43.99 | 504944 |
| 2023-07-19 | 42.41 | $43.70 | 411474 |
| 2023-07-18 | 42.25 | $42.81 | 452800 |
| 2023-07-17 | 42.17 | $42.36 | 391301 |
| 2023-07-14 | 42.14 | $42.46 | 407005 |
| 2023-07-13 | 42.10 | $42.54 | 432945 |
| 2023-07-12 | 42.06 | $42.54 | 430800 |
| 2023-07-11 | 42.02 | $42.54 | 504043 |
| 2023-07-10 | 42.01 | $41.80 | 603015 |
| 2023-07-07 | 42.09 | $41.58 | 799716 |
| 2023-07-06 | 42.23 | $42.19 | 373073 |
| 2023-07-05 | 42.33 | $42.11 | 662113 |
| 2023-07-03 | 42.46 | $42.57 | 176800 |
| 2023-06-30 | 42.56 | $42.65 | 385104 |
| 2023-06-29 | 42.66 | $42.63 | 326300 |
| 2023-06-28 | 42.78 | $41.94 | 358226 |
| 2023-06-27 | 42.97 | $41.50 | 295949 |
| 2023-06-26 | 43.21 | $41.36 | 380800 |
| 2023-06-23 | 43.48 | $40.53 | 925807 |
| 2023-06-22 | 43.84 | $41.03 | 659300 |
| 2023-06-21 | 44.16 | $41.66 | 529800 |
| 2023-06-20 | 44.43 | $41.41 | 413700 |
| 2023-06-16 | 44.74 | $42.35 | 1.0M |
| 2023-06-15 | 44.97 | $42.83 | 507247 |
| 2023-06-14 | 45.15 | $43.01 | 548340 |
| 2023-06-13 | 45.33 | $43.70 | 504200 |
| 2023-06-12 | 45.43 | $44.62 | 1.0M |
| 2023-06-09 | 45.45 | $46.38 | 367700 |
| 2023-06-08 | 45.28 | $47.13 | 776800 |
| 2023-06-07 | 45.02 | $48.15 | 584031 |
| 2023-06-06 | 44.63 | $48.51 | 764542 |
| 2023-06-05 | 44.18 | $45.30 | 372319 |
| 2023-06-02 | 44.03 | $46.22 | 332540 |
| 2023-06-01 | 43.77 | $44.13 | 276200 |
| 2023-05-31 | 43.69 | $44.16 | 342920 |
| 2023-05-30 | 43.61 | $44.76 | 206132 |
| 2023-05-26 | 43.45 | $44.64 | 505132 |
| 2023-05-25 | 43.30 | $43.08 | 382606 |
| 2023-05-24 | 43.29 | $42.79 | 265135 |
| 2023-05-23 | 43.29 | $43.60 | 321220 |
| 2023-05-22 | 43.21 | $43.49 | 208241 |
| 2023-05-19 | 43.14 | $43.60 | 319400 |
| 2023-05-18 | 43.05 | $44.25 | 398500 |
| 2023-05-17 | 42.88 | $44.59 | 241000 |
| 2023-05-16 | 42.68 | $43.58 | 183026 |
| 2023-05-15 | 42.57 | $43.51 | 201946 |
| 2023-05-12 | 42.47 | $43.38 | 203931 |
| 2023-05-11 | 42.38 | $43.24 | 182611 |
| 2023-05-10 | 42.31 | $42.80 | 178000 |
| 2023-05-09 | 42.29 | $42.59 | 159400 |
| 2023-05-08 | 42.29 | $42.32 | 144000 |
| 2023-05-05 | 42.32 | $42.68 | 199300 |
| 2023-05-04 | 42.33 | $41.91 | 198200 |
| 2023-05-03 | 42.41 | $42.05 | 217528 |
| 2023-05-02 | 42.49 | $42.03 | 211800 |
| 2023-05-01 | 42.59 | $42.55 | 188900 |
| 2023-04-28 | 42.64 | $42.58 | 261400 |
| 2023-04-27 | 42.71 | $41.71 | 253338 |
| 2023-04-26 | 42.87 | $40.88 | 240814 |
| 2023-04-25 | 43.12 | $41.51 | 243100 |
| 2023-04-24 | 43.32 | $42.14 | 208548 |
| 2023-04-21 | 43.47 | $42.30 | 229000 |
| 2023-04-20 | 43.61 | $42.71 | 247800 |
| 2023-04-19 | 43.71 | $42.82 | 213800 |
| 2023-04-18 | 43.81 | $43.10 | 201200 |
| 2023-04-17 | 43.88 | $43.72 | 192508 |
| 2023-04-14 | 43.89 | $43.19 | 246200 |
| 2023-04-13 | 43.97 | $44.19 | 290400 |
| 2023-04-12 | 43.94 | $43.69 | 322200 |
| 2023-04-11 | 43.97 | $43.93 | 257300 |
| 2023-04-10 | 43.98 | $43.91 | 296232 |
| 2023-04-06 | 43.99 | $43.84 | 285443 |
| 2023-04-05 | 44.03 | $43.35 | 245244 |
| 2023-04-04 | 44.12 | $43.49 | 387100 |
| 2023-04-03 | 44.23 | $44.94 | 341000 |
| 2023-03-31 | 44.21 | $44.94 | 335700 |
| 2023-03-30 | 44.21 | $44.51 | 277721 |
| 2023-03-29 | 44.28 | $44.45 | 289548 |
| 2023-03-28 | 44.36 | $44.04 | 220315 |
| 2023-03-27 | 44.51 | $44.01 | 258008 |
| 2023-03-24 | 44.68 | $43.43 | 493118 |
| 2023-03-23 | 44.93 | $42.43 | 458800 |
| 2023-03-22 | 45.31 | $43.02 | 376267 |
| 2023-03-21 | 45.66 | $44.22 | 391506 |
| 2023-03-20 | 45.91 | $44.12 | 332108 |
| 2023-03-17 | 46.20 | $43.73 | 1.1M |
| 2023-03-16 | 46.54 | $44.79 | 291000 |
| 2023-03-15 | 46.81 | $44.25 | 613500 |
| 2023-03-14 | 47.14 | $44.57 | 390100 |
| 2023-03-13 | 47.47 | $44.22 | 440300 |
| 2023-03-10 | 47.84 | $44.75 | 488500 |
| 2023-03-09 | 48.18 | $46.14 | 667100 |
| 2023-03-08 | 48.38 | $47.50 | 683200 |
| 2023-03-07 | 48.46 | $47.86 | 360179 |
| 2023-03-06 | 48.50 | $48.35 | 371200 |
| 2023-03-03 | 48.49 | $48.82 | 228504 |
| 2023-03-02 | 48.43 | $48.48 | 167208 |
| 2023-03-01 | 48.40 | $48.33 | 316000 |
| 2023-02-28 | 48.38 | $48.41 | 567009 |
| 2023-02-27 | 48.33 | $49.04 | 232900 |
| 2023-02-24 | 48.21 | $48.82 | 319300 |
| 2023-02-23 | 48.10 | $48.79 | 290100 |
| 2023-02-22 | 47.97 | $48.20 | 326200 |
| 2023-02-21 | 47.89 | $48.15 | 254123 |
| 2023-02-17 | 47.79 | $48.80 | 196627 |
| 2023-02-16 | 47.61 | $48.83 | 240803 |
| 2023-02-15 | 47.41 | $48.80 | 256200 |
| 2023-02-14 | 47.20 | $48.73 | 245900 |
| 2023-02-13 | 46.98 | $48.59 | 230528 |
| 2023-02-10 | 46.76 | $47.99 | 345414 |
| 2023-02-09 | 46.59 | $46.35 | 173500 |
| 2023-02-08 | 46.57 | $47.09 | 215800 |
| 2023-02-07 | 46.48 | $47.45 | 293030 |
| 2023-02-06 | 46.34 | $47.59 | 242504 |
| 2023-02-03 | 46.19 | $48.01 | 309800 |
| 2023-02-02 | 45.98 | $47.94 | 249005 |
| 2023-02-01 | 45.77 | $47.23 | 250528 |
| 2023-01-31 | 45.61 | $46.91 | 562700 |
| 2023-01-30 | 45.47 | $45.44 | 122423 |
| 2023-01-27 | 45.47 | $45.85 | 170931 |
| 2023-01-26 | 45.42 | $45.93 | 174900 |
| 2023-01-25 | 45.35 | $45.19 | 207000 |
| 2023-01-24 | 45.35 | $45.19 | 238034 |
| 2023-01-23 | 45.35 | $44.81 | 294966 |
| 2023-01-20 | 45.38 | $44.93 | 211100 |
| 2023-01-19 | 45.41 | $44.59 | 227500 |
| 2023-01-18 | 45.47 | $45.27 | 233827 |
| 2023-01-17 | 45.45 | $45.69 | 196200 |
| 2023-01-13 | 45.40 | $46.36 | 348248 |
| 2023-01-12 | 45.27 | $45.97 | 327548 |
| 2023-01-11 | 45.17 | $45.91 | 311734 |
| 2023-01-10 | 45.08 | $46.19 | 348700 |
| 2023-01-09 | 44.96 | $45.54 | 222203 |
| 2023-01-06 | 44.90 | $46.21 | 302700 |
| 2023-01-05 | 44.77 | $45.62 | 288500 |
| 2023-01-04 | 44.70 | $44.97 | 236000 |
| 2023-01-03 | 44.70 | $44.90 | 297100 |
| 2022-12-30 | 44.71 | $44.42 | 218500 |
| 2022-12-29 | 44.77 | $44.77 | 203000 |
| 2022-12-28 | 44.82 | $44.09 | 302200 |
| 2022-12-27 | 44.93 | $44.59 | 209618 |
| 2022-12-23 | 45.00 | $44.11 | 199300 |
| 2022-12-22 | 45.13 | $43.73 | 368834 |
| 2022-12-21 | 45.30 | $45.74 | 294741 |
| 2022-12-20 | 45.27 | $45.01 | 279400 |
| 2022-12-19 | 45.33 | $45.02 | 450026 |
| 2022-12-16 | 45.38 | $43.89 | 1.2M |
| 2022-12-15 | 45.54 | $44.82 | 758000 |
| 2022-12-14 | 45.62 | $44.21 | 1.2M |
| 2022-12-13 | 45.76 | $45.61 | 669700 |
| 2022-12-12 | 45.76 | $45.67 | 520400 |
| 2022-12-09 | 45.74 | $45.62 | 298800 |
| 2022-12-08 | 45.74 | $45.19 | 306045 |
| 2022-12-07 | 45.76 | $45.46 | 283037 |
| 2022-12-06 | 45.76 | $45.69 | 246800 |
| 2022-12-05 | 45.72 | $45.84 | 259214 |
| 2022-12-02 | 45.65 | $46.29 | 385900 |
| 2022-12-01 | 45.52 | $46.88 | 178436 |
| 2022-11-30 | 45.33 | $47.18 | 296704 |
| 2022-11-29 | 45.09 | $45.65 | 179600 |
| 2022-11-28 | 45.00 | $45.31 | 268900 |
| 2022-11-25 | 44.94 | $45.67 | 86600 |
| 2022-11-23 | 44.84 | $45.30 | 155214 |
| 2022-11-22 | 44.77 | $45.71 | 147443 |
| 2022-11-21 | 44.64 | $45.89 | 174513 |
| 2022-11-18 | 44.48 | $45.47 | 262500 |
| 2022-11-17 | 44.34 | $45.04 | 364214 |
| 2022-11-16 | 44.23 | $44.78 | 270540 |
| 2022-11-15 | 44.12 | $45.05 | 490500 |
| 2022-11-14 | 43.97 | $44.15 | 388837 |
| 2022-11-11 | 43.90 | $44.80 | 220501 |
| 2022-11-10 | 43.73 | $45.90 | 221500 |
| 2022-11-09 | 43.44 | $43.12 | 167400 |
| 2022-11-08 | 43.40 | $43.74 | 179700 |
| 2022-11-07 | 43.29 | $43.33 | 213114 |
| 2022-11-04 | 43.20 | $43.05 | 215100 |
| 2022-11-03 | 43.13 | $43.26 | 200442 |
| 2022-11-02 | 43.04 | $44.37 | 211016 |
| 2022-11-01 | 42.82 | $45.33 | 279600 |
| 2022-10-31 | 42.50 | $44.51 | 562600 |
| 2022-10-28 | 42.23 | $44.80 | 256200 |
| 2022-10-27 | 41.90 | $44.41 | 263400 |
| 2022-10-26 | 41.59 | $43.86 | 242515 |
| 2022-10-25 | 41.30 | $43.12 | 190544 |
| 2022-10-24 | 41.05 | $42.22 | 212800 |
| 2022-10-21 | 40.88 | $41.82 | 203229 |
| 2022-10-20 | 40.72 | $40.96 | 269422 |
| 2022-10-19 | 40.64 | $41.50 | 195200 |
| 2022-10-18 | 40.50 | $41.72 | 195500 |
| 2022-10-17 | 40.33 | $40.89 | 239841 |
| 2022-10-14 | 40.24 | $39.57 | 207605 |
| 2022-10-13 | 40.28 | $41.04 | 270800 |
| 2022-10-12 | 40.18 | $40.14 | 268435 |
| 2022-10-11 | 40.17 | $41.22 | 332700 |
| 2022-10-10 | 40.06 | $41.18 | 289209 |
| 2022-10-07 | 39.97 | $40.55 | 428600 |
| 2022-10-06 | 39.97 | $41.85 | 278309 |
| 2022-10-05 | 39.86 | $41.65 | 324900 |
| 2022-10-04 | 39.79 | $41.99 | 542800 |
| 2022-10-03 | 39.70 | $39.32 | 333641 |
| 2022-09-30 | 39.89 | $38.23 | 373135 |
| 2022-09-29 | 40.22 | $38.57 | 272800 |
| 2022-09-28 | 40.56 | $38.97 | 340801 |
| 2022-09-27 | 40.89 | $37.85 | 297600 |
| 2022-09-26 | 41.36 | $38.33 | 554900 |
| 2022-09-23 | 41.84 | $38.26 | 396200 |
| 2022-09-22 | 42.37 | $39.23 | 407526 |
| 2022-09-21 | 42.84 | $39.83 | 427822 |
| 2022-09-20 | 43.29 | $40.26 | 221170 |
| 2022-09-19 | 43.73 | $40.82 | 302600 |
| 2022-09-16 | 44.16 | $40.13 | 822100 |
| 2022-09-15 | 44.69 | $41.17 | 305269 |
| 2022-09-14 | 45.15 | $41.96 | 653600 |
| 2022-09-13 | 45.57 | $41.74 | 592100 |
| 2022-09-12 | 46.03 | $43.87 | 838410 |
| 2022-09-09 | 46.30 | $46.00 | 480037 |
| 2022-09-08 | 46.37 | $46.06 | 228400 |
| 2022-09-07 | 46.44 | $45.74 | 203531 |
| 2022-09-06 | 46.52 | $44.86 | 246515 |
| 2022-09-02 | 46.70 | $44.97 | 231600 |
| 2022-09-01 | 46.85 | $45.12 | 214800 |
| 2022-08-31 | 47.00 | $46.40 | 309631 |
| 2022-08-30 | 47.01 | $45.88 | 123200 |
| 2022-08-29 | 47.06 | $46.61 | 122822 |
| 2022-08-26 | 47.05 | $47.05 | 184142 |
| 2022-08-25 | 46.97 | $48.57 | 175300 |
| 2022-08-24 | 46.74 | $47.32 | 151529 |
| 2022-08-23 | 46.60 | $46.88 | 230815 |
| 2022-08-22 | 46.49 | $46.95 | 248614 |
| 2022-08-19 | 46.36 | $48.77 | 362100 |
| 2022-08-18 | 46.03 | $48.47 | 235402 |
| 2022-08-17 | 45.70 | $47.01 | 166910 |
| 2022-08-16 | 45.49 | $47.53 | 305200 |
| 2022-08-15 | 45.22 | $47.72 | 195206 |
| 2022-08-12 | 44.90 | $47.17 | 197400 |
| 2022-08-11 | 44.61 | $45.79 | 214224 |
| 2022-08-10 | 44.44 | $45.42 | 195047 |
| 2022-08-09 | 44.29 | $44.79 | 251900 |
| 2022-08-08 | 44.18 | $44.70 | 234600 |
| 2022-08-05 | 44.08 | $44.47 | 219700 |
| 2022-08-04 | 44.00 | $44.74 | 230800 |
| 2022-08-03 | 43.88 | $44.89 | 241200 |
| 2022-08-02 | 43.74 | $44.48 | 280527 |
| 2022-08-01 | 43.62 | $45.36 | 244800 |
| 2022-07-29 | 43.42 | $44.84 | 749437 |
| 2022-07-28 | 43.25 | $44.46 | 198900 |
| 2022-07-27 | 43.11 | $43.66 | 269300 |
| 2022-07-26 | 43.05 | $43.52 | 181527 |
| 2022-07-25 | 42.99 | $43.54 | 239945 |
| 2022-07-22 | 42.94 | $42.95 | 296249 |
| 2022-07-21 | 42.94 | $43.13 | 440800 |
| 2022-07-20 | 42.93 | $43.79 | 438100 |
| 2022-07-19 | 42.83 | $43.72 | 281100 |
| 2022-07-18 | 42.72 | $42.12 | 226433 |
| 2022-07-15 | 42.75 | $42.56 | 251700 |
| 2022-07-14 | 42.72 | $42.16 | 192300 |
| 2022-07-13 | 42.72 | $42.54 | 316400 |
| 2022-07-12 | 42.66 | $42.75 | 213300 |
| 2022-07-11 | 42.57 | $43.21 | 162539 |
| 2022-07-08 | 42.45 | $43.13 | 191100 |
| 2022-07-07 | 42.36 | $43.33 | 250217 |
| 2022-07-06 | 42.28 | $42.20 | 307404 |
| 2022-07-05 | 42.35 | $42.73 | 393400 |
| 2022-07-01 | 42.40 | $43.20 | 283211 |
| 2022-06-30 | 42.44 | $43.42 | 373612 |
| 2022-06-29 | 42.48 | $42.42 | 278534 |
| 2022-06-28 | 42.64 | $42.99 | 685800 |
| 2022-06-27 | 42.77 | $43.61 | 508622 |
| 2022-06-24 | 42.87 | $44.19 | 1.0M |
| 2022-06-23 | 42.92 | $42.03 | 606233 |
| 2022-06-22 | 43.21 | $42.64 | 723600 |
| 2022-06-21 | 43.45 | $41.15 | 632300 |
| 2022-06-17 | 43.85 | $39.01 | 811817 |
| 2022-06-16 | 44.48 | $38.37 | 586713 |
| 2022-06-15 | 45.21 | $40.55 | 599338 |
| 2022-06-14 | 45.77 | $38.42 | 505747 |
| 2022-06-13 | 46.55 | $38.90 | 882296 |
| 2022-06-10 | 47.32 | $41.98 | 874980 |
| 2022-06-09 | 47.81 | $43.48 | 1.7M |
| 2022-06-08 | 48.15 | $49.25 | 326319 |
| 2022-06-07 | 47.92 | $50.11 | 297100 |
| 2022-06-06 | 47.59 | $50.34 | 292600 |
| 2022-06-03 | 47.22 | $49.62 | 316200 |
| 2022-06-02 | 46.90 | $49.00 | 307700 |
| 2022-06-01 | 46.63 | $48.30 | 308900 |
| 2022-05-31 | 46.43 | $48.35 | 309300 |
| 2022-05-27 | 46.23 | $48.77 | 206800 |
| 2022-05-26 | 45.98 | $47.80 | 252632 |
| 2022-05-25 | 45.82 | $47.22 | 251600 |
| 2022-05-24 | 45.72 | $46.57 | 331423 |
| 2022-05-23 | 45.70 | $45.93 | 461149 |
| 2022-05-20 | 45.75 | $45.45 | 507715 |
| 2022-05-19 | 45.89 | $45.15 | 540540 |
| 2022-05-18 | 46.09 | $45.61 | 559300 |
| 2022-05-17 | 46.28 | $46.95 | 839749 |
| 2022-05-16 | 46.36 | $45.19 | 729040 |
| 2022-05-13 | 46.63 | $44.29 | 523000 |
| 2022-05-12 | 47.01 | $43.62 | 464509 |
| 2022-05-11 | 47.48 | $44.21 | 351800 |
| 2022-05-10 | 47.91 | $44.56 | 614700 |
| 2022-05-09 | 48.32 | $45.58 | 493700 |
| 2022-05-06 | 48.64 | $46.19 | 528422 |
| 2022-05-05 | 48.91 | $46.62 | 392000 |
| 2022-05-04 | 49.14 | $48.45 | 591900 |
| 2022-05-03 | 49.19 | $47.31 | 465535 |
| 2022-05-02 | 49.34 | $47.97 | 631100 |
| 2022-04-29 | 49.41 | $48.27 | 2.7M |
| 2022-04-28 | 49.45 | $48.17 | 596515 |
| 2022-04-27 | 49.49 | $48.31 | 554007 |
| 2022-04-26 | 49.50 | $47.91 | 707200 |
| 2022-04-25 | 49.53 | $49.64 | 1.0M |
| 2022-04-22 | 49.37 | $53.54 | 738725 |
| 2022-04-21 | 48.80 | $52.76 | 619100 |
| 2022-04-20 | 48.27 | $52.78 | 789616 |
| 2022-04-19 | 47.70 | $50.65 | 392700 |
| 2022-04-18 | 47.30 | $50.09 | 498900 |
| 2022-04-14 | 46.94 | $49.30 | 497200 |
| 2022-04-13 | 46.63 | $48.57 | 269218 |
| 2022-04-12 | 46.38 | $47.50 | 280100 |
| 2022-04-11 | 46.22 | $47.17 | 823030 |
| 2022-04-08 | 46.08 | $48.40 | 639500 |
| 2022-04-07 | 45.81 | $47.68 | 534400 |
| 2022-04-06 | 45.61 | $46.41 | 457729 |
| 2022-04-05 | 45.52 | $45.94 | 334800 |
| 2022-04-04 | 45.48 | $46.10 | 371545 |
| 2022-04-01 | 45.41 | $46.38 | 928900 |
| 2022-03-31 | 45.32 | $46.04 | 395500 |
| 2022-03-30 | 45.26 | $45.80 | 477200 |
| 2022-03-29 | 45.23 | $45.52 | 488600 |
| 2022-03-28 | 45.21 | $44.49 | 228300 |
| 2022-03-25 | 45.30 | $44.99 | 346319 |
| 2022-03-24 | 45.34 | $44.61 | 178300 |
| 2022-03-23 | 45.40 | $44.66 | 243900 |
| 2022-03-22 | 45.46 | $45.24 | 412200 |
| 2022-03-21 | 45.45 | $45.54 | 485240 |
| 2022-03-18 | 45.40 | $44.57 | 1.4M |
| 2022-03-17 | 45.43 | $45.85 | 266215 |
| 2022-03-16 | 45.33 | $45.67 | 426527 |
| 2022-03-15 | 45.23 | $44.62 | 403581 |
| 2022-03-14 | 45.22 | $46.02 | 375600 |
| 2022-03-11 | 45.05 | $46.00 | 292900 |
| 2022-03-10 | 44.86 | $46.05 | 402100 |
| 2022-03-09 | 44.64 | $46.79 | 755200 |
| 2022-03-08 | 44.33 | $44.07 | 520600 |
| 2022-03-07 | 44.26 | $45.49 | 384319 |
| 2022-03-04 | 44.03 | $46.59 | 467708 |
| 2022-03-03 | 43.67 | $45.86 | 295200 |
| 2022-03-02 | 43.36 | $45.60 | 264100 |
| 2022-03-01 | 43.06 | $44.93 | 407342 |
| 2022-02-28 | 42.81 | $44.83 | 547904 |
| 2022-02-25 | 42.55 | $44.55 | 230600 |
| 2022-02-24 | 42.29 | $43.48 | 428100 |
| 2022-02-23 | 42.12 | $42.98 | 296800 |
| 2022-02-22 | 42.00 | $42.71 | 314700 |
| 2022-02-18 | 41.91 | $43.44 | 694700 |
| 2022-02-17 | 41.73 | $43.07 | 340200 |
| 2022-02-16 | 41.58 | $42.91 | 282800 |
| 2022-02-15 | 41.45 | $42.77 | 260413 |
| 2022-02-14 | 41.34 | $41.86 | 504300 |
| 2022-02-11 | 41.32 | $41.26 | 349400 |
| 2022-02-10 | 41.38 | $40.71 | 348600 |
| 2022-02-09 | 41.51 | $41.78 | 306348 |
| 2022-02-08 | 41.54 | $41.50 | 283700 |
| 2022-02-07 | 41.61 | $40.24 | 301338 |
| 2022-02-04 | 41.81 | $40.42 | 284401 |
| 2022-02-03 | 42.00 | $41.33 | 263400 |
| 2022-02-02 | 42.11 | $41.82 | 407700 |
| 2022-02-01 | 42.17 | $42.09 | 406419 |
| 2022-01-31 | 42.21 | $41.69 | 1.9M |
| 2022-01-28 | 42.28 | $40.71 | 474600 |
| 2022-01-27 | 42.44 | $40.42 | 531345 |
| 2022-01-26 | 42.62 | $41.17 | 637000 |
| 2022-01-25 | 42.74 | $42.48 | 606200 |
| 2022-01-24 | 42.73 | $42.26 | 587044 |
| 2022-01-21 | 42.73 | $41.27 | 512100 |
| 2022-01-20 | 42.83 | $41.99 | 397400 |
| 2022-01-19 | 42.85 | $42.71 | 456000 |
| 2022-01-18 | 42.78 | $43.32 | 385737 |
| 2022-01-14 | 42.64 | $45.17 | 488318 |
| 2022-01-13 | 42.31 | $44.88 | 560833 |
| 2022-01-12 | 41.99 | $43.58 | 722800 |
| 2022-01-11 | 41.80 | $43.07 | 596500 |
| 2022-01-10 | 41.67 | $43.28 | 524935 |
| 2022-01-07 | 41.53 | $42.88 | 575540 |
| 2022-01-06 | 41.44 | $42.47 | 477900 |
| 2022-01-05 | 41.41 | $42.76 | 547433 |
| 2022-01-04 | 41.36 | $41.85 | 454200 |
| 2022-01-03 | 41.43 | $40.88 | 585500 |
| 2021-12-31 | 41.60 | $40.85 | 275700 |
| 2021-12-30 | 41.80 | $40.54 | 245800 |
| 2021-12-29 | 42.04 | $40.59 | 226100 |
| 2021-12-28 | 42.30 | $41.08 | 357828 |
| 2021-12-27 | 42.54 | $41.38 | 287500 |
| 2021-12-23 | 42.77 | $41.53 | 417028 |
| 2021-12-22 | 43.02 | $40.89 | 438610 |
| 2021-12-21 | 43.37 | $40.41 | 408300 |
| 2021-12-20 | 43.81 | $38.94 | 647443 |
| 2021-12-17 | 44.42 | $40.26 | 1.2M |
| 2021-12-16 | 44.94 | $41.25 | 913000 |
| 2021-12-15 | 45.40 | $40.88 | 1.5M |
| 2021-12-14 | 45.93 | $45.94 | 555942 |
| 2021-12-13 | 45.99 | $45.76 | 337229 |
| 2021-12-10 | 46.08 | $45.58 | 279400 |
| 2021-12-09 | 46.21 | $45.38 | 382736 |
| 2021-12-08 | 46.36 | $45.93 | 392225 |
| 2021-12-07 | 46.48 | $45.72 | 383231 |
| 2021-12-06 | 46.62 | $46.35 | 400406 |
| 2021-12-03 | 46.71 | $44.73 | 461703 |
| 2021-12-02 | 46.96 | $45.31 | 569100 |
| 2021-12-01 | 47.16 | $43.83 | 337924 |
| 2021-11-30 | 47.50 | $45.00 | 391938 |
| 2021-11-29 | 47.74 | $46.38 | 226719 |
| 2021-11-26 | 47.83 | $46.53 | 218900 |
| 2021-11-24 | 47.90 | $48.29 | 164800 |
| 2021-11-23 | 47.77 | $48.83 | 243708 |
| 2021-11-22 | 47.57 | $48.58 | 320300 |
| 2021-11-19 | 47.38 | $47.38 | 393300 |
| 2021-11-18 | 47.29 | $46.91 | 251908 |
| 2021-11-17 | 47.23 | $47.70 | 348213 |
| 2021-11-16 | 47.09 | $48.80 | 377433 |
| 2021-11-15 | 46.82 | $48.87 | 286940 |
| 2021-11-12 | 46.53 | $48.55 | 181208 |
| 2021-11-11 | 46.26 | $48.57 | 279943 |
| 2021-11-10 | 45.96 | $48.11 | 168306 |
| 2021-11-09 | 45.70 | $47.66 | 195900 |
| 2021-11-08 | 45.47 | $47.78 | 358637 |
| 2021-11-05 | 45.22 | $48.00 | 466300 |
| 2021-11-04 | 44.94 | $46.31 | 261638 |
| 2021-11-03 | 44.82 | $45.66 | 343342 |
| 2021-11-02 | 44.76 | $45.28 | 205100 |
| 2021-11-01 | 44.75 | $45.50 | 318000 |
| 2021-10-29 | 44.73 | $44.01 | 468500 |
| 2021-10-28 | 44.86 | $43.81 | 240400 |
| 2021-10-27 | 45.01 | $43.10 | 280045 |
| 2021-10-26 | 45.25 | $43.88 | 256800 |
| 2021-10-25 | 45.42 | $45.37 | 397400 |
| 2021-10-22 | 45.44 | $44.52 | 199836 |
| 2021-10-21 | 45.55 | $45.11 | 271531 |
| 2021-10-20 | 45.59 | $45.01 | 201600 |
| 2021-10-19 | 45.65 | $45.12 | 295520 |
| 2021-10-18 | 45.69 | $44.84 | 238630 |
| 2021-10-15 | 45.76 | $45.14 | 289105 |
| 2021-10-14 | 45.79 | $46.00 | 221000 |
| 2021-10-13 | 45.75 | $45.09 | 236936 |
| 2021-10-12 | 45.80 | $45.31 | 156100 |
| 2021-10-11 | 45.83 | $45.58 | 205503 |
| 2021-10-08 | 45.84 | $46.31 | 116420 |
| 2021-10-07 | 45.77 | $46.34 | 255900 |
| 2021-10-06 | 45.71 | $46.00 | 223010 |
| 2021-10-05 | 45.68 | $47.41 | 389300 |
| 2021-10-04 | 45.51 | $46.81 | 286937 |
| 2021-10-01 | 45.41 | $46.95 | 459605 |
| 2021-09-30 | 45.31 | $45.01 | 364229 |
| 2021-09-29 | 45.41 | $45.58 | 185900 |
| 2021-09-28 | 45.48 | $44.93 | 173800 |
| 2021-09-27 | 45.63 | $45.41 | 219014 |
| 2021-09-24 | 45.75 | $44.81 | 190041 |
| 2021-09-23 | 45.95 | $44.91 | 169400 |
| 2021-09-22 | 46.16 | $44.44 | 200242 |
| 2021-09-21 | 46.43 | $44.06 | 210821 |
| 2021-09-20 | 46.76 | $44.54 | 521600 |
| 2021-09-17 | 47.06 | $45.08 | 1.2M |
| 2021-09-16 | 47.32 | $45.91 | 516672 |
| 2021-09-15 | 47.51 | $46.49 | 354400 |
| 2021-09-14 | 47.65 | $45.96 | 374600 |
| 2021-09-13 | 47.84 | $46.26 | 465800 |
| 2021-09-10 | 48.01 | $46.20 | 504200 |
| 2021-09-09 | 48.19 | $45.90 | 867426 |
| 2021-09-08 | 48.41 | $47.25 | 509100 |
| 2021-09-07 | 48.51 | $47.22 | 384770 |
| 2021-09-03 | 48.60 | $48.86 | 389334 |
| 2021-09-02 | 48.52 | $48.87 | 347007 |
| 2021-09-01 | 48.44 | $48.76 | 348500 |
| 2021-08-31 | 48.35 | $49.52 | 731900 |
| 2021-08-30 | 48.19 | $49.14 | 252800 |
| 2021-08-27 | 48.04 | $49.74 | 506323 |
| 2021-08-26 | 47.82 | $49.07 | 426800 |
| 2021-08-25 | 47.65 | $48.67 | 230000 |
| 2021-08-24 | 47.51 | $48.38 | 279649 |
| 2021-08-23 | 47.38 | $48.51 | 372000 |
| 2021-08-20 | 47.23 | $48.36 | 484634 |
| 2021-08-19 | 47.09 | $47.60 | 391220 |
| 2021-08-18 | 47.00 | $46.85 | 273600 |
| 2021-08-17 | 46.98 | $47.44 | 985219 |
| 2021-08-16 | 46.90 | $47.19 | 191843 |
| 2021-08-13 | 46.83 | $47.53 | 313228 |
| 2021-08-12 | 46.73 | $47.36 | 241700 |
| 2021-08-11 | 46.63 | $47.92 | 199630 |
| 2021-08-10 | 46.47 | $47.13 | 183841 |
| 2021-08-09 | 46.37 | $46.76 | 186300 |
| 2021-08-06 | 46.29 | $47.00 | 214300 |
| 2021-08-05 | 46.17 | $46.70 | 409300 |
| 2021-08-04 | 46.06 | $46.68 | 483300 |
| 2021-08-03 | 45.93 | $47.19 | 662636 |
| 2021-08-02 | 45.74 | $45.31 | 592700 |
| 2021-07-30 | 45.72 | $46.49 | 1.8M |
| 2021-07-29 | 45.58 | $47.02 | 343914 |
| 2021-07-28 | 45.38 | $46.50 | 306500 |
| 2021-07-27 | 45.21 | $45.74 | 293600 |
| 2021-07-26 | 45.11 | $46.16 | 421908 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
47.06
2026-07-22
Close Price
$46.78
Vol: 164244
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.33
Average
45.78
Maximum
57.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.06 | $46.78 | 164244 |
| 2026-07-21 | 46.97 | $46.95 | 309814 |
| 2026-07-20 | 46.81 | $47.23 | 282937 |
| 2026-07-17 | 46.57 | $47.58 | 548541 |
| 2026-07-16 | 46.20 | $48.17 | 575200 |
| 2026-07-15 | 45.65 | $46.47 | 581000 |
| 2026-07-14 | 45.35 | $45.30 | 399600 |
| 2026-07-13 | 45.25 | $45.36 | 342300 |
| 2026-07-10 | 45.12 | $44.60 | 199300 |
| 2026-07-09 | 45.12 | $44.43 | 315349 |
| 2026-07-08 | 45.14 | $44.42 | 429805 |
| 2026-07-07 | 45.17 | $45.17 | 416800 |
| 2026-07-06 | 45.04 | $44.40 | 379800 |
| 2026-07-02 | 45.04 | $44.27 | 380200 |
| 2026-07-01 | 45.06 | $44.54 | 521300 |
| 2026-06-30 | 45.03 | $44.24 | 541542 |
| 2026-06-29 | 45.04 | $44.77 | 597844 |
| 2026-06-26 | 44.93 | $45.47 | 2.4M |
| 2026-06-25 | 44.66 | $44.83 | 392300 |
| 2026-06-24 | 44.46 | $44.57 | 520000 |
| 2026-06-23 | 44.28 | $43.91 | 545200 |
| 2026-06-22 | 44.20 | $43.86 | 877952 |
| 2026-06-18 | 44.11 | $44.15 | 1.0M |
| 2026-06-17 | 43.94 | $43.48 | 816500 |
| 2026-06-16 | 43.87 | $43.98 | 695650 |
| 2026-06-15 | 43.68 | $44.00 | 656800 |
| 2026-06-12 | 43.45 | $45.93 | 1.0M |
| 2026-06-11 | 42.76 | $46.16 | 907727 |
| 2026-06-10 | 41.91 | $44.87 | 831503 |
| 2026-06-09 | 41.19 | $44.22 | 862643 |
| 2026-06-08 | 40.49 | $42.43 | 1.3M |
| 2026-06-05 | 40.04 | $42.54 | 1.4M |
| 2026-06-04 | 39.51 | $39.88 | 754500 |
| 2026-06-03 | 39.44 | $39.19 | 562600 |
| 2026-06-02 | 39.52 | $39.35 | 533679 |
| 2026-06-01 | 39.57 | $39.10 | 721200 |
| 2026-05-29 | 39.69 | $39.06 | 672941 |
| 2026-05-28 | 39.83 | $39.83 | 380900 |
| 2026-05-27 | 39.84 | $40.02 | 348637 |
| 2026-05-26 | 39.80 | $40.03 | 393542 |
| 2026-05-22 | 39.76 | $40.19 | 390900 |
| 2026-05-21 | 39.68 | $40.12 | 530500 |
| 2026-05-20 | 39.60 | $39.55 | 386138 |
| 2026-05-19 | 39.62 | $38.88 | 365800 |
| 2026-05-18 | 39.80 | $40.17 | 374800 |
| 2026-05-15 | 39.73 | $39.38 | 435800 |
| 2026-05-14 | 39.81 | $39.63 | 458400 |
| 2026-05-13 | 39.86 | $38.77 | 467800 |
| 2026-05-12 | 40.10 | $39.25 | 482913 |
| 2026-05-11 | 40.28 | $39.39 | 370138 |
| 2026-05-08 | 40.45 | $40.20 | 382209 |
| 2026-05-07 | 40.48 | $40.76 | 311700 |
| 2026-05-06 | 40.39 | $40.64 | 348000 |
| 2026-05-05 | 40.31 | $40.70 | 298617 |
| 2026-05-04 | 40.21 | $40.16 | 422200 |
| 2026-05-01 | 40.21 | $40.99 | 331000 |
| 2026-04-30 | 40.03 | $40.80 | 500517 |
| 2026-04-29 | 39.86 | $39.78 | 331131 |
| 2026-04-28 | 39.87 | $40.44 | 359100 |
| 2026-04-27 | 39.75 | $40.11 | 424116 |
| 2026-04-24 | 39.68 | $40.16 | 487540 |
| 2026-04-23 | 39.59 | $40.51 | 360517 |
| 2026-04-22 | 39.41 | $40.30 | 374911 |
| 2026-04-21 | 39.25 | $40.26 | 562608 |
| 2026-04-20 | 39.08 | $40.34 | 291523 |
| 2026-04-17 | 38.86 | $40.35 | 578300 |
| 2026-04-16 | 38.60 | $39.49 | 293400 |
| 2026-04-15 | 38.49 | $39.73 | 421251 |
| 2026-04-14 | 38.32 | $39.63 | 436023 |
| 2026-04-13 | 38.14 | $39.52 | 377515 |
| 2026-04-10 | 37.97 | $39.23 | 313062 |
| 2026-04-09 | 37.83 | $39.45 | 421700 |
| 2026-04-08 | 37.63 | $39.05 | 532200 |
| 2026-04-07 | 37.50 | $38.30 | 534254 |
| 2026-04-06 | 37.51 | $38.57 | 290600 |
| 2026-04-02 | 37.47 | $38.72 | 725700 |
| 2026-04-01 | 37.41 | $38.70 | 583400 |
| 2026-03-31 | 37.35 | $38.52 | 665600 |
| 2026-03-30 | 37.33 | $37.88 | 654400 |
| 2026-03-27 | 37.45 | $37.49 | 705267 |
| 2026-03-26 | 37.69 | $38.22 | 767401 |
| 2026-03-25 | 37.82 | $38.52 | 648319 |
| 2026-03-24 | 37.93 | $38.00 | 510900 |
| 2026-03-23 | 38.17 | $38.23 | 811212 |
| 2026-03-20 | 38.42 | $37.39 | 2.2M |
| 2026-03-19 | 38.89 | $37.50 | 667633 |
| 2026-03-18 | 39.44 | $37.46 | 825300 |
| 2026-03-17 | 40.09 | $38.16 | 683137 |
| 2026-03-16 | 40.71 | $38.28 | 633946 |
| 2026-03-13 | 41.41 | $38.77 | 886227 |
| 2026-03-12 | 42.13 | $38.67 | 808820 |
| 2026-03-11 | 43.00 | $40.87 | 726541 |
| 2026-03-10 | 43.54 | $41.28 | 1.4M |
| 2026-03-09 | 44.09 | $43.28 | 935100 |
| 2026-03-06 | 44.31 | $43.84 | 398909 |
| 2026-03-05 | 44.44 | $44.24 | 363300 |
| 2026-03-04 | 44.52 | $44.05 | 302784 |
| 2026-03-03 | 44.65 | $44.24 | 389800 |
| 2026-03-02 | 44.76 | $44.71 | 367800 |
| 2026-02-27 | 44.80 | $44.50 | 531831 |
| 2026-02-26 | 44.88 | $44.78 | 315324 |
| 2026-02-25 | 44.92 | $43.78 | 674717 |
| 2026-02-24 | 45.18 | $43.96 | 417300 |
| 2026-02-23 | 45.44 | $44.13 | 454800 |
| 2026-02-20 | 45.71 | $45.55 | 449715 |
| 2026-02-19 | 45.71 | $45.59 | 355000 |
| 2026-02-18 | 45.72 | $45.08 | 414042 |
| 2026-02-17 | 45.82 | $44.29 | 397500 |
| 2026-02-13 | 46.11 | $44.51 | 402700 |
| 2026-02-12 | 46.40 | $43.44 | 657124 |
| 2026-02-11 | 46.95 | $46.75 | 338300 |
| 2026-02-10 | 46.89 | $47.20 | 380633 |
| 2026-02-09 | 46.72 | $46.77 | 400500 |
| 2026-02-06 | 46.61 | $47.56 | 464400 |
| 2026-02-05 | 46.32 | $47.12 | 426000 |
| 2026-02-04 | 46.06 | $46.62 | 447300 |
| 2026-02-03 | 45.86 | $45.65 | 670448 |
| 2026-02-02 | 45.83 | $46.37 | 618238 |
| 2026-01-30 | 45.64 | $46.04 | 697801 |
| 2026-01-29 | 45.48 | $45.77 | 705200 |
| 2026-01-28 | 45.36 | $44.79 | 663026 |
| 2026-01-27 | 45.41 | $45.39 | 561400 |
| 2026-01-26 | 45.35 | $45.61 | 592900 |
| 2026-01-23 | 45.23 | $45.37 | 738043 |
| 2026-01-22 | 45.13 | $46.37 | 504322 |
| 2026-01-21 | 44.81 | $45.83 | 1.2M |
| 2026-01-20 | 44.54 | $45.44 | 951435 |
| 2026-01-16 | 44.31 | $45.26 | 787900 |
| 2026-01-15 | 44.08 | $45.04 | 756937 |
| 2026-01-14 | 43.86 | $43.98 | 778818 |
| 2026-01-13 | 43.82 | $44.27 | 714500 |
| 2026-01-12 | 43.72 | $44.48 | 641938 |
| 2026-01-09 | 43.56 | $44.69 | 563118 |
| 2026-01-08 | 43.33 | $44.02 | 654231 |
| 2026-01-07 | 43.20 | $43.41 | 617010 |
| 2026-01-06 | 43.18 | $43.79 | 697704 |
| 2026-01-05 | 43.09 | $43.61 | 804213 |
| 2026-01-02 | 43.01 | $42.68 | 567200 |
| 2025-12-31 | 43.12 | $42.30 | 595400 |
| 2025-12-30 | 43.33 | $42.70 | 557200 |
| 2025-12-29 | 43.49 | $42.90 | 667900 |
| 2025-12-26 | 43.64 | $42.67 | 589800 |
| 2025-12-24 | 43.86 | $42.17 | 254645 |
| 2025-12-23 | 44.22 | $41.75 | 642610 |
| 2025-12-22 | 44.72 | $42.21 | 1.1M |
| 2025-12-19 | 45.21 | $42.17 | 2.6M |
| 2025-12-18 | 45.78 | $43.47 | 2.6M |
| 2025-12-17 | 46.16 | $48.25 | 1.8M |
| 2025-12-16 | 45.59 | $45.74 | 1.4M |
| 2025-12-15 | 45.46 | $47.18 | 660100 |
| 2025-12-12 | 44.99 | $46.64 | 424719 |
| 2025-12-11 | 44.56 | $47.08 | 577900 |
| 2025-12-10 | 43.96 | $45.90 | 824500 |
| 2025-12-09 | 43.51 | $44.66 | 454100 |
| 2025-12-08 | 43.25 | $44.26 | 462300 |
| 2025-12-05 | 43.04 | $44.63 | 360241 |
| 2025-12-04 | 42.71 | $44.29 | 377225 |
| 2025-12-03 | 42.40 | $43.94 | 565400 |
| 2025-12-02 | 42.12 | $43.22 | 573500 |
| 2025-12-01 | 41.94 | $43.08 | 365510 |
| 2025-11-28 | 41.78 | $43.00 | 128100 |
| 2025-11-26 | 41.60 | $42.98 | 638231 |
| 2025-11-25 | 41.41 | $42.94 | 463000 |
| 2025-11-24 | 41.20 | $42.02 | 544110 |
| 2025-11-21 | 41.15 | $42.20 | 609800 |
| 2025-11-20 | 41.07 | $41.65 | 477200 |
| 2025-11-19 | 41.10 | $40.48 | 425032 |
| 2025-11-18 | 41.39 | $40.49 | 378500 |
| 2025-11-17 | 41.72 | $40.31 | 501800 |
| 2025-11-14 | 42.16 | $42.07 | 506900 |
| 2025-11-13 | 42.30 | $42.52 | 385663 |
| 2025-11-12 | 42.38 | $42.29 | 1.1M |
| 2025-11-11 | 42.53 | $42.41 | 464237 |
| 2025-11-10 | 42.67 | $42.29 | 461100 |
| 2025-11-07 | 42.88 | $41.95 | 564904 |
| 2025-11-06 | 43.19 | $41.97 | 657003 |
| 2025-11-05 | 43.56 | $43.69 | 394600 |
| 2025-11-04 | 43.62 | $43.03 | 370431 |
| 2025-11-03 | 43.84 | $43.21 | 570109 |
| 2025-10-31 | 44.07 | $43.00 | 519783 |
| 2025-10-30 | 44.38 | $42.84 | 457021 |
| 2025-10-29 | 44.77 | $43.07 | 460643 |
| 2025-10-28 | 45.18 | $45.32 | 427207 |
| 2025-10-27 | 45.19 | $45.44 | 411311 |
| 2025-10-24 | 45.17 | $45.69 | 490500 |
| 2025-10-23 | 45.10 | $45.49 | 531800 |
| 2025-10-22 | 45.06 | $45.31 | 564548 |
| 2025-10-21 | 45.06 | $45.51 | 399215 |
| 2025-10-20 | 45.02 | $45.54 | 401100 |
| 2025-10-17 | 44.97 | $45.06 | 436100 |
| 2025-10-16 | 45.01 | $44.69 | 470500 |
| 2025-10-15 | 45.14 | $45.30 | 434900 |
| 2025-10-14 | 45.17 | $45.43 | 431115 |
| 2025-10-13 | 45.18 | $44.98 | 421435 |
| 2025-10-10 | 45.28 | $44.45 | 393720 |
| 2025-10-09 | 45.52 | $44.98 | 381300 |
| 2025-10-08 | 45.69 | $45.73 | 381918 |
| 2025-10-07 | 45.72 | $45.61 | 611933 |
| 2025-10-06 | 45.80 | $46.24 | 388273 |
| 2025-10-03 | 45.75 | $46.57 | 420500 |
| 2025-10-02 | 45.63 | $46.44 | 405000 |
| 2025-10-01 | 45.52 | $46.79 | 695057 |
| 2025-09-30 | 45.32 | $46.12 | 315500 |
| 2025-09-29 | 45.24 | $45.63 | 382204 |
| 2025-09-26 | 45.25 | $45.78 | 358500 |
| 2025-09-25 | 45.23 | $45.06 | 438190 |
| 2025-09-24 | 45.37 | $45.26 | 399608 |
| 2025-09-23 | 45.50 | $45.31 | 600369 |
| 2025-09-22 | 45.64 | $45.81 | 690344 |
| 2025-09-19 | 45.70 | $45.03 | 1.5M |
| 2025-09-18 | 45.94 | $45.62 | 518342 |
| 2025-09-17 | 46.10 | $45.11 | 604025 |
| 2025-09-16 | 46.40 | $44.78 | 520905 |
| 2025-09-15 | 46.81 | $45.49 | 454900 |
| 2025-09-12 | 47.15 | $45.79 | 500400 |
| 2025-09-11 | 47.48 | $46.82 | 686708 |
| 2025-09-10 | 47.66 | $46.01 | 760566 |
| 2025-09-09 | 48.02 | $45.89 | 833237 |
| 2025-09-08 | 48.48 | $46.86 | 1.2M |
| 2025-09-05 | 48.80 | $48.26 | 2.4M |
| 2025-09-04 | 48.88 | $48.10 | 1.2M |
| 2025-09-03 | 49.00 | $48.72 | 528837 |
| 2025-09-02 | 49.00 | $48.75 | 413300 |
| 2025-08-29 | 49.00 | $49.17 | 407500 |
| 2025-08-28 | 48.91 | $49.06 | 469900 |
| 2025-08-27 | 48.82 | $49.63 | 389900 |
| 2025-08-26 | 48.60 | $48.89 | 430800 |
| 2025-08-25 | 48.49 | $48.91 | 428639 |
| 2025-08-22 | 48.36 | $49.66 | 534524 |
| 2025-08-21 | 48.05 | $47.86 | 341355 |
| 2025-08-20 | 48.06 | $48.17 | 423286 |
| 2025-08-19 | 48.02 | $48.34 | 420900 |
| 2025-08-18 | 47.92 | $47.78 | 324900 |
| 2025-08-15 | 47.93 | $48.14 | 542500 |
| 2025-08-14 | 47.87 | $48.39 | 473238 |
| 2025-08-13 | 47.74 | $49.53 | 448632 |
| 2025-08-12 | 47.35 | $48.76 | 404000 |
| 2025-08-11 | 47.06 | $47.57 | 451030 |
| 2025-08-08 | 46.98 | $47.74 | 336300 |
| 2025-08-07 | 46.84 | $47.23 | 289138 |
| 2025-08-06 | 46.80 | $47.39 | 330700 |
| 2025-08-05 | 46.71 | $46.97 | 530400 |
| 2025-08-04 | 46.70 | $46.51 | 367716 |
| 2025-08-01 | 46.80 | $45.47 | 468419 |
| 2025-07-31 | 47.12 | $46.13 | 342200 |
| 2025-07-30 | 47.36 | $46.48 | 491900 |
| 2025-07-29 | 47.57 | $47.00 | 321900 |
| 2025-07-28 | 47.71 | $47.11 | 365122 |
| 2025-07-25 | 47.84 | $47.70 | 229400 |
| 2025-07-24 | 47.86 | $47.52 | 325409 |
| 2025-07-23 | 47.93 | $48.09 | 322000 |
| 2025-07-22 | 47.90 | $47.87 | 279102 |
| 2025-07-21 | 47.90 | $47.51 | 363731 |
| 2025-07-18 | 47.97 | $47.72 | 353925 |
| 2025-07-17 | 48.02 | $48.42 | 636900 |
| 2025-07-16 | 47.92 | $48.12 | 525400 |
| 2025-07-15 | 47.87 | $47.89 | 529000 |
| 2025-07-14 | 47.86 | $49.49 | 480936 |
| 2025-07-11 | 47.52 | $48.72 | 619811 |
| 2025-07-10 | 47.28 | $49.08 | 718400 |
| 2025-07-09 | 46.92 | $48.87 | 943545 |
| 2025-07-08 | 46.56 | $47.62 | 507200 |
| 2025-07-07 | 46.41 | $48.22 | 765630 |
| 2025-07-03 | 46.10 | $47.93 | 345528 |
| 2025-07-02 | 45.82 | $48.28 | 867400 |
| 2025-07-01 | 45.42 | $47.52 | 558128 |
| 2025-06-30 | 45.13 | $47.21 | 1.1M |
| 2025-06-27 | 44.86 | $46.38 | 918214 |
| 2025-06-26 | 44.73 | $45.77 | 536900 |
| 2025-06-25 | 44.73 | $44.45 | 447600 |
| 2025-06-24 | 45.01 | $45.04 | 440900 |
| 2025-06-23 | 45.22 | $44.68 | 497200 |
| 2025-06-20 | 45.55 | $43.46 | 565600 |
| 2025-06-18 | 46.20 | $44.01 | 428450 |
| 2025-06-17 | 46.85 | $44.19 | 461229 |
| 2025-06-16 | 47.58 | $44.86 | 528726 |
| 2025-06-13 | 48.29 | $44.93 | 660500 |
| 2025-06-12 | 49.10 | $46.32 | 525031 |
| 2025-06-11 | 49.76 | $46.39 | 690227 |
| 2025-06-10 | 50.50 | $47.80 | 761325 |
| 2025-06-09 | 51.07 | $48.25 | 1.2M |
| 2025-06-06 | 51.64 | $46.61 | 3.2M |
| 2025-06-05 | 52.64 | $51.26 | 638262 |
| 2025-06-04 | 52.81 | $52.33 | 431919 |
| 2025-06-03 | 52.78 | $52.72 | 314200 |
| 2025-06-02 | 52.66 | $52.18 | 383200 |
| 2025-05-30 | 52.62 | $52.65 | 430900 |
| 2025-05-29 | 52.47 | $52.28 | 284000 |
| 2025-05-28 | 52.37 | $52.12 | 259600 |
| 2025-05-27 | 52.28 | $52.70 | 312100 |
| 2025-05-23 | 52.05 | $51.05 | 284100 |
| 2025-05-22 | 52.11 | $51.35 | 280200 |
| 2025-05-21 | 52.12 | $51.41 | 291316 |
| 2025-05-20 | 52.11 | $52.47 | 368142 |
| 2025-05-19 | 51.86 | $52.58 | 248000 |
| 2025-05-16 | 51.54 | $52.64 | 380900 |
| 2025-05-15 | 51.15 | $52.30 | 392900 |
| 2025-05-14 | 50.76 | $51.54 | 414700 |
| 2025-05-13 | 50.47 | $51.95 | 313100 |
| 2025-05-12 | 50.03 | $51.37 | 394500 |
| 2025-05-09 | 49.64 | $50.72 | 225800 |
| 2025-05-08 | 49.32 | $50.77 | 266719 |
| 2025-05-07 | 48.94 | $49.85 | 271800 |
| 2025-05-06 | 48.68 | $49.79 | 264324 |
| 2025-05-05 | 48.39 | $49.64 | 253600 |
| 2025-05-02 | 48.08 | $49.69 | 245000 |
| 2025-05-01 | 47.72 | $48.99 | 400200 |
| 2025-04-30 | 47.44 | $48.74 | 391900 |
| 2025-04-29 | 47.16 | $48.75 | 391626 |
| 2025-04-28 | 46.85 | $48.51 | 280401 |
| 2025-04-25 | 46.53 | $48.31 | 284500 |
| 2025-04-24 | 46.21 | $48.31 | 393000 |
| 2025-04-23 | 45.84 | $48.40 | 612345 |
| 2025-04-22 | 45.40 | $47.27 | 620528 |
| 2025-04-21 | 45.13 | $45.43 | 505800 |
| 2025-04-17 | 45.21 | $45.98 | 487236 |
| 2025-04-16 | 45.20 | $46.08 | 367115 |
| 2025-04-15 | 45.17 | $47.03 | 553300 |
| 2025-04-14 | 44.95 | $46.95 | 481600 |
| 2025-04-11 | 44.72 | $46.11 | 774037 |
| 2025-04-10 | 44.63 | $44.37 | 1.8M |
| 2025-04-09 | 44.91 | $45.30 | 2.9M |
| 2025-04-08 | 45.06 | $42.24 | 490457 |
| 2025-04-07 | 45.87 | $43.68 | 1.5M |
| 2025-04-04 | 46.53 | $45.32 | 801251 |
| 2025-04-03 | 46.96 | $46.53 | 567814 |
| 2025-04-02 | 47.20 | $49.20 | 590800 |
| 2025-04-01 | 46.94 | $47.89 | 447529 |
| 2025-03-31 | 46.91 | $47.36 | 473529 |
| 2025-03-28 | 47.00 | $47.32 | 377248 |
| 2025-03-27 | 47.12 | $48.18 | 334000 |
| 2025-03-26 | 47.10 | $47.63 | 288613 |
| 2025-03-25 | 47.19 | $47.53 | 390743 |
| 2025-03-24 | 47.33 | $47.53 | 411900 |
| 2025-03-21 | 47.50 | $46.94 | 1.3M |
| 2025-03-20 | 47.84 | $47.43 | 414100 |
| 2025-03-19 | 48.14 | $47.23 | 368434 |
| 2025-03-18 | 48.53 | $46.91 | 356400 |
| 2025-03-17 | 49.07 | $47.69 | 473807 |
| 2025-03-14 | 49.54 | $46.78 | 637900 |
| 2025-03-13 | 50.29 | $47.06 | 957500 |
| 2025-03-12 | 51.10 | $45.51 | 1.7M |
| 2025-03-11 | 52.37 | $49.83 | 1.4M |
| 2025-03-10 | 52.94 | $51.25 | 987204 |
| 2025-03-07 | 53.30 | $54.64 | 400600 |
| 2025-03-06 | 53.01 | $52.08 | 284741 |
| 2025-03-05 | 53.21 | $52.38 | 312300 |
| 2025-03-04 | 53.38 | $52.47 | 337300 |
| 2025-03-03 | 53.55 | $53.45 | 398000 |
| 2025-02-28 | 53.55 | $54.33 | 368020 |
| 2025-02-27 | 53.35 | $53.96 | 341920 |
| 2025-02-26 | 53.21 | $53.85 | 363525 |
| 2025-02-25 | 53.06 | $54.07 | 355912 |
| 2025-02-24 | 52.84 | $52.52 | 329100 |
| 2025-02-21 | 52.92 | $52.64 | 372500 |
| 2025-02-20 | 52.98 | $53.04 | 272800 |
| 2025-02-19 | 52.96 | $52.38 | 229600 |
| 2025-02-18 | 53.08 | $52.46 | 314078 |
| 2025-02-14 | 53.21 | $52.92 | 184608 |
| 2025-02-13 | 53.26 | $53.17 | 218000 |
| 2025-02-12 | 53.26 | $53.14 | 229600 |
| 2025-02-11 | 53.27 | $53.90 | 188009 |
| 2025-02-10 | 53.12 | $53.52 | 233000 |
| 2025-02-07 | 53.02 | $53.28 | 202204 |
| 2025-02-06 | 52.96 | $53.43 | 263003 |
| 2025-02-05 | 52.85 | $53.10 | 285600 |
| 2025-02-04 | 52.80 | $53.00 | 219840 |
| 2025-02-03 | 52.76 | $53.00 | 316843 |
| 2025-01-31 | 52.72 | $53.36 | 470804 |
| 2025-01-30 | 52.59 | $53.17 | 289036 |
| 2025-01-29 | 52.49 | $53.00 | 325930 |
| 2025-01-28 | 52.40 | $52.85 | 370426 |
| 2025-01-27 | 52.34 | $53.09 | 284300 |
| 2025-01-24 | 52.21 | $52.63 | 200106 |
| 2025-01-23 | 52.16 | $52.63 | 291307 |
| 2025-01-22 | 52.11 | $52.97 | 257226 |
| 2025-01-21 | 51.98 | $53.81 | 210229 |
| 2025-01-17 | 51.66 | $53.09 | 204937 |
| 2025-01-16 | 51.43 | $53.37 | 210800 |
| 2025-01-15 | 51.12 | $52.95 | 328300 |
| 2025-01-14 | 50.86 | $53.16 | 404500 |
| 2025-01-13 | 50.51 | $51.68 | 437037 |
| 2025-01-10 | 50.43 | $50.42 | 310849 |
| 2025-01-08 | 50.60 | $50.97 | 301600 |
| 2025-01-07 | 50.70 | $50.14 | 335300 |
| 2025-01-06 | 51.00 | $50.71 | 375148 |
| 2025-01-03 | 51.24 | $51.97 | 487406 |
| 2025-01-02 | 51.25 | $51.12 | 445533 |
| 2024-12-31 | 51.46 | $51.18 | 412137 |
| 2024-12-30 | 51.70 | $51.38 | 399500 |
| 2024-12-27 | 51.94 | $51.04 | 386900 |
| 2024-12-26 | 52.30 | $51.36 | 350040 |
| 2024-12-24 | 52.66 | $50.85 | 167600 |
| 2024-12-23 | 53.19 | $50.35 | 385511 |
| 2024-12-20 | 53.92 | $50.34 | 1.3M |
| 2024-12-19 | 54.77 | $51.14 | 658000 |
| 2024-12-18 | 55.60 | $50.32 | 1.0M |
| 2024-12-17 | 56.73 | $54.91 | 436139 |
| 2024-12-16 | 57.07 | $56.76 | 270609 |
| 2024-12-13 | 57.08 | $56.15 | 356000 |
| 2024-12-12 | 57.21 | $56.44 | 330706 |
| 2024-12-11 | 57.30 | $56.73 | 222800 |
| 2024-12-10 | 57.34 | $56.88 | 259700 |
| 2024-12-09 | 57.35 | $56.83 | 409146 |
| 2024-12-06 | 57.36 | $57.44 | 253612 |
| 2024-12-05 | 57.25 | $56.70 | 272300 |
| 2024-12-04 | 57.27 | $57.09 | 230048 |
| 2024-12-03 | 57.20 | $56.25 | 268819 |
| 2024-12-02 | 57.29 | $57.75 | 311900 |
| 2024-11-29 | 57.08 | $57.17 | 169900 |
| 2024-11-27 | 56.95 | $56.99 | 240500 |
| 2024-11-26 | 56.83 | $56.80 | 378000 |
| 2024-11-25 | 56.73 | $57.36 | 294934 |
| 2024-11-22 | 56.48 | $56.79 | 243700 |
| 2024-11-21 | 56.31 | $56.38 | 217400 |
| 2024-11-20 | 56.20 | $55.58 | 161700 |
| 2024-11-19 | 56.23 | $55.36 | 240300 |
| 2024-11-18 | 56.31 | $54.87 | 244922 |
| 2024-11-15 | 56.50 | $55.01 | 223538 |
| 2024-11-14 | 56.68 | $55.58 | 178100 |
| 2024-11-13 | 56.76 | $56.92 | 256208 |
| 2024-11-12 | 56.57 | $57.39 | 557403 |
| 2024-11-11 | 56.24 | $58.61 | 366617 |
| 2024-11-08 | 55.59 | $57.73 | 338900 |
| 2024-11-07 | 55.01 | $56.96 | 381512 |
| 2024-11-06 | 54.51 | $57.19 | 514424 |
| 2024-11-05 | 53.86 | $54.50 | 373022 |
| 2024-11-04 | 53.68 | $54.18 | 213700 |
| 2024-11-01 | 53.53 | $53.09 | 253047 |
| 2024-10-31 | 53.59 | $53.06 | 540100 |
| 2024-10-30 | 53.66 | $53.68 | 312317 |
| 2024-10-29 | 53.61 | $53.65 | 232241 |
| 2024-10-28 | 53.56 | $53.71 | 389130 |
| 2024-10-25 | 53.48 | $52.75 | 343020 |
| 2024-10-24 | 53.59 | $53.16 | 491414 |
| 2024-10-23 | 53.63 | $53.35 | 304700 |
| 2024-10-22 | 53.64 | $53.43 | 366530 |
| 2024-10-21 | 53.62 | $54.29 | 601547 |
| 2024-10-18 | 53.42 | $55.01 | 595000 |
| 2024-10-17 | 53.03 | $54.33 | 305735 |
| 2024-10-16 | 52.71 | $53.87 | 316830 |
| 2024-10-15 | 52.45 | $53.21 | 437200 |
| 2024-10-14 | 52.28 | $53.98 | 565039 |
| 2024-10-11 | 51.92 | $53.39 | 389938 |
| 2024-10-10 | 51.62 | $52.00 | 403336 |
| 2024-10-09 | 51.58 | $52.54 | 674701 |
| 2024-10-08 | 51.41 | $52.31 | 510411 |
| 2024-10-07 | 51.27 | $52.29 | 560300 |
| 2024-10-04 | 51.12 | $51.30 | 262515 |
| 2024-10-03 | 51.15 | $51.18 | 258300 |
| 2024-10-02 | 51.22 | $51.55 | 279216 |
| 2024-10-01 | 51.22 | $51.65 | 328839 |
| 2024-09-30 | 51.20 | $52.76 | 567869 |
| 2024-09-27 | 50.96 | $51.36 | 377035 |
| 2024-09-26 | 50.97 | $51.73 | 730900 |
| 2024-09-25 | 50.91 | $50.75 | 1.0M |
| 2024-09-24 | 51.05 | $50.27 | 1.0M |
| 2024-09-23 | 51.33 | $51.10 | 782904 |
| 2024-09-20 | 51.48 | $52.08 | 3.7M |
| 2024-09-19 | 51.45 | $51.83 | 647418 |
| 2024-09-18 | 51.47 | $50.94 | 730300 |
| 2024-09-17 | 51.69 | $50.96 | 390700 |
| 2024-09-16 | 51.95 | $51.99 | 475800 |
| 2024-09-13 | 52.04 | $51.61 | 467600 |
| 2024-09-12 | 52.22 | $49.35 | 352200 |
| 2024-09-11 | 52.91 | $49.05 | 485765 |
| 2024-09-10 | 53.79 | $49.92 | 614100 |
| 2024-09-09 | 54.62 | $49.94 | 1.4M |
| 2024-09-06 | 55.57 | $51.29 | 1.3M |
| 2024-09-05 | 56.40 | $56.10 | 654282 |
| 2024-09-04 | 56.33 | $56.00 | 347400 |
| 2024-09-03 | 56.27 | $56.81 | 436700 |
| 2024-08-30 | 56.03 | $57.15 | 510727 |
| 2024-08-29 | 55.67 | $56.22 | 307627 |
| 2024-08-28 | 55.43 | $56.00 | 236400 |
| 2024-08-27 | 55.21 | $55.94 | 295267 |
| 2024-08-26 | 54.95 | $55.79 | 298907 |
| 2024-08-23 | 54.68 | $55.43 | 257900 |
| 2024-08-22 | 54.43 | $54.50 | 186231 |
| 2024-08-21 | 54.34 | $54.63 | 182607 |
| 2024-08-20 | 54.21 | $54.25 | 239400 |
| 2024-08-19 | 54.13 | $54.61 | 188301 |
| 2024-08-16 | 53.95 | $54.11 | 294600 |
| 2024-08-15 | 53.85 | $54.45 | 308620 |
| 2024-08-14 | 53.66 | $53.30 | 263400 |
| 2024-08-13 | 53.68 | $53.04 | 379500 |
| 2024-08-12 | 53.75 | $52.47 | 249200 |
| 2024-08-09 | 53.95 | $52.80 | 263000 |
| 2024-08-08 | 54.11 | $52.41 | 218528 |
| 2024-08-07 | 54.37 | $51.98 | 378915 |
| 2024-08-06 | 54.76 | $52.16 | 446043 |
| 2024-08-05 | 55.16 | $52.76 | 330200 |
| 2024-08-02 | 55.50 | $54.75 | 359700 |
| 2024-08-01 | 55.46 | $55.30 | 456911 |
| 2024-07-31 | 55.29 | $55.56 | 610222 |
| 2024-07-30 | 55.02 | $55.67 | 425300 |
| 2024-07-29 | 54.68 | $55.12 | 344200 |
| 2024-07-26 | 54.39 | $55.08 | 426200 |
| 2024-07-25 | 54.06 | $54.61 | 569600 |
| 2024-07-24 | 53.75 | $54.53 | 417233 |
| 2024-07-23 | 53.41 | $54.33 | 320539 |
| 2024-07-22 | 53.05 | $54.42 | 324442 |
| 2024-07-19 | 52.60 | $53.59 | 413800 |
| 2024-07-18 | 52.25 | $53.76 | 466300 |
| 2024-07-17 | 51.80 | $53.76 | 513243 |
| 2024-07-16 | 51.26 | $52.93 | 554515 |
| 2024-07-15 | 50.82 | $51.33 | 580100 |
| 2024-07-12 | 50.63 | $51.28 | 374800 |
| 2024-07-11 | 50.43 | $50.55 | 400363 |
| 2024-07-10 | 50.34 | $49.02 | 809400 |
| 2024-07-09 | 50.55 | $48.97 | 882300 |
| 2024-07-08 | 50.81 | $49.61 | 287800 |
| 2024-07-05 | 50.97 | $49.45 | 296800 |
| 2024-07-03 | 51.18 | $50.43 | 154100 |
| 2024-07-02 | 51.21 | $50.25 | 441440 |
| 2024-07-01 | 51.28 | $50.16 | 527200 |
| 2024-06-28 | 51.37 | $50.57 | 1.6M |
| 2024-06-27 | 51.38 | $50.09 | 449535 |
| 2024-06-26 | 51.49 | $50.62 | 976000 |
| 2024-06-25 | 51.49 | $50.77 | 561700 |
| 2024-06-24 | 51.45 | $51.27 | 1.1M |
| 2024-06-21 | 51.30 | $52.64 | 6.0M |
| 2024-06-20 | 50.81 | $51.37 | 751700 |
| 2024-06-18 | 50.51 | $50.70 | 608713 |
| 2024-06-17 | 50.30 | $50.56 | 695400 |
| 2024-06-14 | 50.07 | $49.17 | 589607 |
| 2024-06-13 | 50.08 | $50.49 | 585031 |
| 2024-06-12 | 49.81 | $51.26 | 668704 |
| 2024-06-11 | 49.33 | $50.61 | 597546 |
| 2024-06-10 | 48.90 | $50.09 | 688732 |
| 2024-06-07 | 48.50 | $50.94 | 1.1M |
| 2024-06-06 | 47.85 | $48.40 | 857000 |
| 2024-06-05 | 47.63 | $47.76 | 564600 |
| 2024-06-04 | 47.50 | $47.56 | 341423 |
| 2024-06-03 | 47.38 | $47.55 | 439700 |
| 2024-05-31 | 47.25 | $47.27 | 377200 |
| 2024-05-30 | 47.15 | $46.66 | 221400 |
| 2024-05-29 | 47.15 | $46.25 | 332300 |
| 2024-05-28 | 47.24 | $46.55 | 274700 |
| 2024-05-24 | 47.27 | $46.87 | 257577 |
| 2024-05-23 | 47.24 | $47.22 | 358133 |
| 2024-05-22 | 47.11 | $47.67 | 604107 |
| 2024-05-21 | 46.87 | $48.38 | 455228 |
| 2024-05-20 | 46.44 | $47.27 | 428904 |
| 2024-05-17 | 46.16 | $47.10 | 341200 |
| 2024-05-16 | 45.87 | $46.66 | 310702 |
| 2024-05-15 | 45.62 | $46.02 | 377800 |
| 2024-05-14 | 45.46 | $45.95 | 375329 |
| 2024-05-13 | 45.29 | $45.82 | 533135 |
| 2024-05-10 | 45.11 | $45.91 | 383200 |
| 2024-05-09 | 44.88 | $45.37 | 1.1M |
| 2024-05-08 | 44.73 | $44.93 | 411726 |
| 2024-05-07 | 44.65 | $44.25 | 420349 |
| 2024-05-06 | 44.69 | $44.59 | 337221 |
| 2024-05-03 | 44.66 | $44.77 | 297637 |
| 2024-05-02 | 44.59 | $44.84 | 502000 |
| 2024-05-01 | 44.50 | $44.80 | 650900 |
| 2024-04-30 | 44.39 | $43.70 | 684855 |
| 2024-04-29 | 44.49 | $44.27 | 445634 |
| 2024-04-26 | 44.50 | $44.04 | 364022 |
| 2024-04-25 | 44.54 | $44.33 | 357746 |
| 2024-04-24 | 44.53 | $44.53 | 442800 |
| 2024-04-23 | 44.47 | $44.65 | 360833 |
| 2024-04-22 | 44.38 | $44.46 | 504804 |
| 2024-04-19 | 44.31 | $44.32 | 416100 |
| 2024-04-18 | 44.25 | $43.80 | 489600 |
| 2024-04-17 | 44.29 | $43.64 | 894200 |
| 2024-04-16 | 44.37 | $44.28 | 716733 |
| 2024-04-15 | 44.33 | $44.46 | 690900 |
| 2024-04-12 | 44.23 | $43.57 | 387600 |
| 2024-04-11 | 44.30 | $43.71 | 393300 |
| 2024-04-10 | 44.35 | $43.10 | 409700 |
| 2024-04-09 | 44.54 | $43.77 | 637300 |
| 2024-04-08 | 44.61 | $44.21 | 510262 |
| 2024-04-05 | 44.59 | $44.15 | 751113 |
| 2024-04-04 | 44.57 | $44.48 | 451300 |
| 2024-04-03 | 44.48 | $44.63 | 676417 |
| 2024-04-02 | 44.34 | $44.59 | 768126 |
| 2024-04-01 | 44.18 | $44.60 | 580614 |
| 2024-03-28 | 43.98 | $44.62 | 485800 |
| 2024-03-27 | 43.74 | $44.41 | 798400 |
| 2024-03-26 | 43.50 | $43.74 | 358500 |
| 2024-03-25 | 43.36 | $43.78 | 976543 |
| 2024-03-22 | 43.19 | $43.68 | 1.0M |
| 2024-03-21 | 43.01 | $44.65 | 585060 |
| 2024-03-20 | 42.58 | $43.80 | 793323 |
| 2024-03-19 | 42.27 | $43.37 | 612646 |
| 2024-03-18 | 41.99 | $42.80 | 775730 |
| 2024-03-15 | 41.79 | $42.31 | 2.1M |
| 2024-03-14 | 41.66 | $41.69 | 823025 |
| 2024-03-13 | 41.64 | $42.20 | 576600 |
| 2024-03-12 | 41.50 | $41.79 | 558742 |
| 2024-03-11 | 41.43 | $42.01 | 815032 |
| 2024-03-08 | 41.30 | $41.92 | 750009 |
| 2024-03-07 | 41.17 | $43.35 | 1.4M |
| 2024-03-06 | 40.71 | $40.79 | 524344 |
| 2024-03-05 | 40.72 | $40.75 | 613000 |
| 2024-03-04 | 40.75 | $41.26 | 365600 |
| 2024-03-01 | 40.67 | $41.21 | 449550 |
| 2024-02-29 | 40.60 | $41.31 | 736000 |
| 2024-02-28 | 40.49 | $41.60 | 503500 |
| 2024-02-27 | 40.31 | $41.06 | 563335 |
| 2024-02-26 | 40.21 | $40.83 | 346740 |
| 2024-02-23 | 40.15 | $40.62 | 876541 |
| 2024-02-22 | 40.13 | $40.22 | 741228 |
| 2024-02-21 | 40.19 | $39.99 | 613900 |
| 2024-02-20 | 40.32 | $40.43 | 659301 |
| 2024-02-16 | 40.38 | $40.58 | 672247 |
| 2024-02-15 | 40.42 | $41.55 | 442742 |
| 2024-02-14 | 40.27 | $40.44 | 510703 |
| 2024-02-13 | 40.33 | $39.83 | 510145 |
| 2024-02-12 | 40.54 | $41.06 | 522350 |
| 2024-02-09 | 40.52 | $40.21 | 621900 |
| 2024-02-08 | 40.69 | $40.38 | 761250 |
| 2024-02-07 | 40.85 | $40.25 | 272936 |
| 2024-02-06 | 41.07 | $40.68 | 316707 |
| 2024-02-05 | 41.24 | $40.62 | 559924 |
| 2024-02-02 | 41.45 | $41.30 | 301000 |
| 2024-02-01 | 41.56 | $41.68 | 350300 |
| 2024-01-31 | 41.61 | $40.79 | 489400 |
| 2024-01-30 | 41.85 | $41.92 | 327100 |
| 2024-01-29 | 41.90 | $41.85 | 305406 |
| 2024-01-26 | 41.98 | $42.08 | 353508 |
| 2024-01-25 | 42.03 | $41.93 | 261700 |
| 2024-01-24 | 42.12 | $42.03 | 380435 |
| 2024-01-23 | 42.20 | $42.34 | 346238 |
| 2024-01-22 | 42.24 | $42.41 | 442700 |
| 2024-01-19 | 42.27 | $41.74 | 245419 |
| 2024-01-18 | 42.45 | $41.91 | 405847 |
| 2024-01-17 | 42.62 | $41.47 | 570732 |
| 2024-01-16 | 42.92 | $41.36 | 595443 |
| 2024-01-12 | 43.29 | $42.07 | 315738 |
| 2024-01-11 | 43.58 | $42.49 | 391117 |
| 2024-01-10 | 43.82 | $42.78 | 340433 |
| 2024-01-09 | 44.04 | $42.13 | 1.2M |
| 2024-01-08 | 44.43 | $42.54 | 370600 |
| 2024-01-05 | 44.80 | $42.45 | 645038 |
| 2024-01-04 | 45.24 | $43.30 | 387610 |
| 2024-01-03 | 45.57 | $43.40 | 660500 |
| 2024-01-02 | 45.93 | $44.55 | 529000 |
| 2023-12-29 | 46.09 | $44.83 | 257400 |
| 2023-12-28 | 46.22 | $45.25 | 249500 |
| 2023-12-27 | 46.27 | $45.36 | 464900 |
| 2023-12-26 | 46.30 | $45.55 | 377829 |
| 2023-12-22 | 46.28 | $45.64 | 526227 |
| 2023-12-21 | 46.24 | $45.34 | 687217 |
| 2023-12-20 | 46.24 | $45.40 | 1.1M |
| 2023-12-19 | 46.21 | $46.63 | 387400 |
| 2023-12-18 | 45.91 | $45.80 | 462749 |
| 2023-12-15 | 45.73 | $45.91 | 1.6M |
| 2023-12-14 | 45.49 | $46.96 | 1.4M |
| 2023-12-13 | 44.98 | $52.30 | 2.6M |
| 2023-12-12 | 43.25 | $44.36 | 482017 |
| 2023-12-11 | 42.91 | $44.04 | 379750 |
| 2023-12-08 | 42.58 | $43.67 | 312800 |
| 2023-12-07 | 42.27 | $43.60 | 386600 |
| 2023-12-06 | 41.92 | $42.87 | 365406 |
| 2023-12-05 | 41.66 | $42.47 | 392100 |
| 2023-12-04 | 41.45 | $42.91 | 288600 |
| 2023-12-01 | 41.11 | $42.15 | 344438 |
| 2023-11-30 | 40.87 | $40.99 | 395237 |
| 2023-11-29 | 40.83 | $40.95 | 793824 |
| 2023-11-28 | 40.80 | $40.83 | 496100 |
| 2023-11-27 | 40.79 | $40.74 | 406300 |
| 2023-11-24 | 40.80 | $41.22 | 139600 |
| 2023-11-22 | 40.71 | $40.88 | 239348 |
| 2023-11-21 | 40.67 | $40.93 | 211600 |
| 2023-11-20 | 40.62 | $41.53 | 272700 |
| 2023-11-17 | 40.43 | $41.07 | 380714 |
| 2023-11-16 | 40.31 | $41.04 | 312344 |
| 2023-11-15 | 40.18 | $41.41 | 380110 |
| 2023-11-14 | 39.95 | $41.62 | 620500 |
| 2023-11-13 | 39.65 | $39.76 | 332325 |
| 2023-11-10 | 39.68 | $39.99 | 444066 |
| 2023-11-09 | 39.68 | $39.60 | 431000 |
| 2023-11-08 | 39.77 | $39.63 | 260407 |
| 2023-11-07 | 39.86 | $39.91 | 412209 |
| 2023-11-06 | 39.91 | $40.24 | 513700 |
| 2023-11-03 | 39.91 | $40.86 | 404343 |
| 2023-11-02 | 39.78 | $40.10 | 387327 |
| 2023-11-01 | 39.79 | $39.36 | 469828 |
| 2023-10-31 | 39.96 | $39.34 | 573634 |
| 2023-10-30 | 40.17 | $39.30 | 252311 |
| 2023-10-27 | 40.42 | $39.23 | 297300 |
| 2023-10-26 | 40.73 | $39.61 | 231035 |
| 2023-10-25 | 41.01 | $39.50 | 315739 |
| 2023-10-24 | 41.37 | $40.05 | 201343 |
| 2023-10-23 | 41.66 | $40.11 | 319221 |
| 2023-10-20 | 41.99 | $40.29 | 491900 |
| 2023-10-19 | 42.34 | $41.53 | 315712 |
| 2023-10-18 | 42.48 | $42.20 | 361214 |
| 2023-10-17 | 42.50 | $43.20 | 361200 |
| 2023-10-16 | 42.30 | $43.76 | 309817 |
| 2023-10-13 | 41.96 | $44.03 | 425100 |
| 2023-10-12 | 41.51 | $43.72 | 438325 |
| 2023-10-11 | 41.04 | $43.86 | 384600 |
| 2023-10-10 | 40.48 | $42.90 | 441500 |
| 2023-10-09 | 40.03 | $42.27 | 390343 |
| 2023-10-06 | 39.64 | $41.31 | 459604 |
| 2023-10-05 | 39.40 | $40.73 | 547900 |
| 2023-10-04 | 39.25 | $40.32 | 505400 |
| 2023-10-03 | 39.17 | $39.37 | 511903 |
| 2023-10-02 | 39.28 | $39.86 | 590004 |
| 2023-09-29 | 39.31 | $40.01 | 469517 |
| 2023-09-28 | 39.33 | $40.18 | 605100 |
| 2023-09-27 | 39.32 | $39.47 | 601800 |
| 2023-09-26 | 39.47 | $38.96 | 494900 |
| 2023-09-25 | 39.76 | $39.44 | 500242 |
| 2023-09-22 | 40.01 | $39.44 | 535000 |
| 2023-09-21 | 40.30 | $40.09 | 479308 |
| 2023-09-20 | 40.52 | $40.53 | 596637 |
| 2023-09-19 | 40.68 | $40.68 | 450800 |
| 2023-09-18 | 40.84 | $40.74 | 410725 |
| 2023-09-15 | 41.03 | $40.55 | 1.7M |
| 2023-09-14 | 41.30 | $41.45 | 540135 |
| 2023-09-13 | 41.42 | $40.19 | 640231 |
| 2023-09-12 | 41.84 | $39.37 | 439500 |
| 2023-09-11 | 42.51 | $39.10 | 441646 |
| 2023-09-08 | 43.34 | $39.28 | 1.2M |
| 2023-09-07 | 44.28 | $38.70 | 2.0M |
| 2023-09-06 | 45.49 | $44.81 | 646223 |
| 2023-09-05 | 45.61 | $44.75 | 677100 |
| 2023-09-01 | 45.76 | $45.81 | 342336 |
| 2023-08-31 | 45.71 | $45.42 | 358507 |
| 2023-08-30 | 45.73 | $45.81 | 231838 |
| 2023-08-29 | 45.67 | $45.62 | 197100 |
| 2023-08-28 | 45.63 | $45.49 | 217200 |
| 2023-08-25 | 45.62 | $45.54 | 239100 |
| 2023-08-24 | 45.59 | $45.36 | 335500 |
| 2023-08-23 | 45.59 | $45.09 | 170214 |
| 2023-08-22 | 45.64 | $44.74 | 265900 |
| 2023-08-21 | 45.77 | $45.13 | 248129 |
| 2023-08-18 | 45.85 | $45.33 | 304700 |
| 2023-08-17 | 45.88 | $44.89 | 403417 |
| 2023-08-16 | 46.01 | $45.13 | 207700 |
| 2023-08-15 | 46.11 | $45.50 | 193200 |
| 2023-08-14 | 46.14 | $45.82 | 317412 |
| 2023-08-11 | 46.10 | $46.13 | 332610 |
| 2023-08-10 | 45.99 | $46.10 | 310500 |
| 2023-08-09 | 45.85 | $46.44 | 258300 |
| 2023-08-08 | 45.62 | $45.88 | 439700 |
| 2023-08-07 | 45.47 | $45.60 | 308413 |
| 2023-08-04 | 45.34 | $45.56 | 219600 |
| 2023-08-03 | 45.20 | $45.42 | 268009 |
| 2023-08-02 | 45.06 | $45.55 | 355434 |
| 2023-08-01 | 44.87 | $45.37 | 480000 |
| 2023-07-31 | 44.67 | $46.28 | 4.5M |
| 2023-07-28 | 44.25 | $45.18 | 556855 |
| 2023-07-27 | 44.00 | $45.03 | 970900 |
| 2023-07-26 | 43.73 | $44.99 | 718219 |
| 2023-07-25 | 43.42 | $44.81 | 428246 |
| 2023-07-24 | 43.10 | $44.15 | 466500 |
| 2023-07-21 | 42.87 | $43.81 | 462200 |
| 2023-07-20 | 42.67 | $43.99 | 504944 |
| 2023-07-19 | 42.40 | $43.70 | 411474 |
| 2023-07-18 | 42.15 | $42.81 | 452800 |
| 2023-07-17 | 42.05 | $42.36 | 391301 |
| 2023-07-14 | 42.03 | $42.46 | 407005 |
| 2023-07-13 | 41.99 | $42.54 | 432945 |
| 2023-07-12 | 41.93 | $42.54 | 430800 |
| 2023-07-11 | 41.86 | $42.54 | 504043 |
| 2023-07-10 | 41.79 | $41.80 | 603015 |
| 2023-07-07 | 41.86 | $41.58 | 799716 |
| 2023-07-06 | 41.99 | $42.19 | 373073 |
| 2023-07-05 | 42.02 | $42.11 | 662113 |
| 2023-07-03 | 42.08 | $42.57 | 176800 |
| 2023-06-30 | 42.05 | $42.65 | 385104 |
| 2023-06-29 | 42.01 | $42.63 | 326300 |
| 2023-06-28 | 41.97 | $41.94 | 358226 |
| 2023-06-27 | 42.06 | $41.50 | 295949 |
| 2023-06-26 | 42.28 | $41.36 | 380800 |
| 2023-06-23 | 42.56 | $40.53 | 925807 |
| 2023-06-22 | 43.06 | $41.03 | 659300 |
| 2023-06-21 | 43.55 | $41.66 | 529800 |
| 2023-06-20 | 43.98 | $41.41 | 413700 |
| 2023-06-16 | 44.53 | $42.35 | 1.0M |
| 2023-06-15 | 44.97 | $42.83 | 507247 |
| 2023-06-14 | 45.38 | $43.01 | 548340 |
| 2023-06-13 | 45.82 | $43.70 | 504200 |
| 2023-06-12 | 46.17 | $44.62 | 1.0M |
| 2023-06-09 | 46.38 | $46.38 | 367700 |
| 2023-06-08 | 46.25 | $47.13 | 776800 |
| 2023-06-07 | 45.94 | $48.15 | 584031 |
| 2023-06-06 | 45.35 | $48.51 | 764542 |
| 2023-06-05 | 44.58 | $45.30 | 372319 |
| 2023-06-02 | 44.37 | $46.22 | 332540 |
| 2023-06-01 | 43.93 | $44.13 | 276200 |
| 2023-05-31 | 43.85 | $44.16 | 342920 |
| 2023-05-30 | 43.75 | $44.76 | 206132 |
| 2023-05-26 | 43.52 | $44.64 | 505132 |
| 2023-05-25 | 43.26 | $43.08 | 382606 |
| 2023-05-24 | 43.30 | $42.79 | 265135 |
| 2023-05-23 | 43.40 | $43.60 | 321220 |
| 2023-05-22 | 43.34 | $43.49 | 208241 |
| 2023-05-19 | 43.30 | $43.60 | 319400 |
| 2023-05-18 | 43.23 | $44.25 | 398500 |
| 2023-05-17 | 43.01 | $44.59 | 241000 |
| 2023-05-16 | 42.68 | $43.58 | 183026 |
| 2023-05-15 | 42.52 | $43.51 | 201946 |
| 2023-05-12 | 42.34 | $43.38 | 203931 |
| 2023-05-11 | 42.17 | $43.24 | 182611 |
| 2023-05-10 | 42.00 | $42.80 | 178000 |
| 2023-05-09 | 41.90 | $42.59 | 159400 |
| 2023-05-08 | 41.83 | $42.32 | 144000 |
| 2023-05-05 | 41.81 | $42.68 | 199300 |
| 2023-05-04 | 41.72 | $41.91 | 198200 |
| 2023-05-03 | 41.78 | $42.05 | 217528 |
| 2023-05-02 | 41.82 | $42.03 | 211800 |
| 2023-05-01 | 41.88 | $42.55 | 188900 |
| 2023-04-28 | 41.85 | $42.58 | 261400 |
| 2023-04-27 | 41.81 | $41.71 | 253338 |
| 2023-04-26 | 41.96 | $40.88 | 240814 |
| 2023-04-25 | 42.31 | $41.51 | 243100 |
| 2023-04-24 | 42.58 | $42.14 | 208548 |
| 2023-04-21 | 42.78 | $42.30 | 229000 |
| 2023-04-20 | 42.97 | $42.71 | 247800 |
| 2023-04-19 | 43.12 | $42.82 | 213800 |
| 2023-04-18 | 43.27 | $43.10 | 201200 |
| 2023-04-17 | 43.39 | $43.72 | 192508 |
| 2023-04-14 | 43.41 | $43.19 | 246200 |
| 2023-04-13 | 43.54 | $44.19 | 290400 |
| 2023-04-12 | 43.49 | $43.69 | 322200 |
| 2023-04-11 | 43.54 | $43.93 | 257300 |
| 2023-04-10 | 43.55 | $43.91 | 296232 |
| 2023-04-06 | 43.57 | $43.84 | 285443 |
| 2023-04-05 | 43.61 | $43.35 | 245244 |
| 2023-04-04 | 43.77 | $43.49 | 387100 |
| 2023-04-03 | 43.93 | $44.94 | 341000 |
| 2023-03-31 | 43.82 | $44.94 | 335700 |
| 2023-03-30 | 43.69 | $44.51 | 277721 |
| 2023-03-29 | 43.64 | $44.45 | 289548 |
| 2023-03-28 | 43.61 | $44.04 | 220315 |
| 2023-03-27 | 43.65 | $44.01 | 258008 |
| 2023-03-24 | 43.72 | $43.43 | 493118 |
| 2023-03-23 | 43.94 | $42.43 | 458800 |
| 2023-03-22 | 44.40 | $43.02 | 376267 |
| 2023-03-21 | 44.82 | $44.22 | 391506 |
| 2023-03-20 | 45.06 | $44.12 | 332108 |
| 2023-03-17 | 45.36 | $43.73 | 1.1M |
| 2023-03-16 | 45.80 | $44.79 | 291000 |
| 2023-03-15 | 46.09 | $44.25 | 613500 |
| 2023-03-14 | 46.55 | $44.57 | 390100 |
| 2023-03-13 | 47.01 | $44.22 | 440300 |
| 2023-03-10 | 47.63 | $44.75 | 488500 |
| 2023-03-09 | 48.23 | $46.14 | 667100 |
| 2023-03-08 | 48.63 | $47.50 | 683200 |
| 2023-03-07 | 48.81 | $47.86 | 360179 |
| 2023-03-06 | 48.93 | $48.35 | 371200 |
| 2023-03-03 | 48.97 | $48.82 | 228504 |
| 2023-03-02 | 48.91 | $48.48 | 167208 |
| 2023-03-01 | 48.91 | $48.33 | 316000 |
| 2023-02-28 | 48.94 | $48.41 | 567009 |
| 2023-02-27 | 48.94 | $49.04 | 232900 |
| 2023-02-24 | 48.81 | $48.82 | 319300 |
| 2023-02-23 | 48.70 | $48.79 | 290100 |
| 2023-02-22 | 48.58 | $48.20 | 326200 |
| 2023-02-21 | 48.55 | $48.15 | 254123 |
| 2023-02-17 | 48.53 | $48.80 | 196627 |
| 2023-02-16 | 48.35 | $48.83 | 240803 |
| 2023-02-15 | 48.14 | $48.80 | 256200 |
| 2023-02-14 | 47.89 | $48.73 | 245900 |
| 2023-02-13 | 47.62 | $48.59 | 230528 |
| 2023-02-10 | 47.32 | $47.99 | 345414 |
| 2023-02-09 | 47.10 | $46.35 | 173500 |
| 2023-02-08 | 47.19 | $47.09 | 215800 |
| 2023-02-07 | 47.13 | $47.45 | 293030 |
| 2023-02-06 | 46.98 | $47.59 | 242504 |
| 2023-02-03 | 46.77 | $48.01 | 309800 |
| 2023-02-02 | 46.44 | $47.94 | 249005 |
| 2023-02-01 | 46.07 | $47.23 | 250528 |
| 2023-01-31 | 45.78 | $46.91 | 562700 |
| 2023-01-30 | 45.52 | $45.44 | 122423 |
| 2023-01-27 | 45.52 | $45.85 | 170931 |
| 2023-01-26 | 45.43 | $45.93 | 174900 |
| 2023-01-25 | 45.32 | $45.19 | 207000 |
| 2023-01-24 | 45.33 | $45.19 | 238034 |
| 2023-01-23 | 45.36 | $44.81 | 294966 |
| 2023-01-20 | 45.46 | $44.93 | 211100 |
| 2023-01-19 | 45.56 | $44.59 | 227500 |
| 2023-01-18 | 45.74 | $45.27 | 233827 |
| 2023-01-17 | 45.80 | $45.69 | 196200 |
| 2023-01-13 | 45.79 | $46.36 | 348248 |
| 2023-01-12 | 45.63 | $45.97 | 327548 |
| 2023-01-11 | 45.52 | $45.91 | 311734 |
| 2023-01-10 | 45.41 | $46.19 | 348700 |
| 2023-01-09 | 45.22 | $45.54 | 222203 |
| 2023-01-06 | 45.14 | $46.21 | 302700 |
| 2023-01-05 | 44.90 | $45.62 | 288500 |
| 2023-01-04 | 44.75 | $44.97 | 236000 |
| 2023-01-03 | 44.71 | $44.90 | 297100 |
| 2022-12-30 | 44.67 | $44.42 | 218500 |
| 2022-12-29 | 44.74 | $44.77 | 203000 |
| 2022-12-28 | 44.74 | $44.09 | 302200 |
| 2022-12-27 | 44.89 | $44.59 | 209618 |
| 2022-12-23 | 44.95 | $44.11 | 199300 |
| 2022-12-22 | 45.13 | $43.73 | 368834 |
| 2022-12-21 | 45.41 | $45.74 | 294741 |
| 2022-12-20 | 45.32 | $45.01 | 279400 |
| 2022-12-19 | 45.36 | $45.02 | 450026 |
| 2022-12-16 | 45.41 | $43.89 | 1.2M |
| 2022-12-15 | 45.70 | $44.82 | 758000 |
| 2022-12-14 | 45.83 | $44.21 | 1.2M |
| 2022-12-13 | 46.12 | $45.61 | 669700 |
| 2022-12-12 | 46.15 | $45.67 | 520400 |
| 2022-12-09 | 46.17 | $45.62 | 298800 |
| 2022-12-08 | 46.20 | $45.19 | 306045 |
| 2022-12-07 | 46.33 | $45.46 | 283037 |
| 2022-12-06 | 46.41 | $45.69 | 246800 |
| 2022-12-05 | 46.45 | $45.84 | 259214 |
| 2022-12-02 | 46.45 | $46.29 | 385900 |
| 2022-12-01 | 46.36 | $46.88 | 178436 |
| 2022-11-30 | 46.12 | $47.18 | 296704 |
| 2022-11-29 | 45.78 | $45.65 | 179600 |
| 2022-11-28 | 45.69 | $45.31 | 268900 |
| 2022-11-25 | 45.66 | $45.67 | 86600 |
| 2022-11-23 | 45.54 | $45.30 | 155214 |
| 2022-11-22 | 45.48 | $45.71 | 147443 |
| 2022-11-21 | 45.31 | $45.89 | 174513 |
| 2022-11-18 | 45.07 | $45.47 | 262500 |
| 2022-11-17 | 44.88 | $45.04 | 364214 |
| 2022-11-16 | 44.74 | $44.78 | 270540 |
| 2022-11-15 | 44.63 | $45.05 | 490500 |
| 2022-11-14 | 44.43 | $44.15 | 388837 |
| 2022-11-11 | 44.39 | $44.80 | 220501 |
| 2022-11-10 | 44.20 | $45.90 | 221500 |
| 2022-11-09 | 43.75 | $43.12 | 167400 |
| 2022-11-08 | 43.80 | $43.74 | 179700 |
| 2022-11-07 | 43.73 | $43.33 | 213114 |
| 2022-11-04 | 43.73 | $43.05 | 215100 |
| 2022-11-03 | 43.78 | $43.26 | 200442 |
| 2022-11-02 | 43.79 | $44.37 | 211016 |
| 2022-11-01 | 43.57 | $45.33 | 279600 |
| 2022-10-31 | 43.10 | $44.51 | 562600 |
| 2022-10-28 | 42.72 | $44.80 | 256200 |
| 2022-10-27 | 42.22 | $44.41 | 263400 |
| 2022-10-26 | 41.72 | $43.86 | 242515 |
| 2022-10-25 | 41.26 | $43.12 | 190544 |
| 2022-10-24 | 40.87 | $42.22 | 212800 |
| 2022-10-21 | 40.62 | $41.82 | 203229 |
| 2022-10-20 | 40.41 | $40.96 | 269422 |
| 2022-10-19 | 40.35 | $41.50 | 195200 |
| 2022-10-18 | 40.17 | $41.72 | 195500 |
| 2022-10-17 | 39.92 | $40.89 | 239841 |
| 2022-10-14 | 39.81 | $39.57 | 207605 |
| 2022-10-13 | 39.96 | $41.04 | 270800 |
| 2022-10-12 | 39.84 | $40.14 | 268435 |
| 2022-10-11 | 39.89 | $41.22 | 332700 |
| 2022-10-10 | 39.72 | $41.18 | 289209 |
| 2022-10-07 | 39.55 | $40.55 | 428600 |
| 2022-10-06 | 39.49 | $41.85 | 278309 |
| 2022-10-05 | 39.15 | $41.65 | 324900 |
| 2022-10-04 | 38.80 | $41.99 | 542800 |
| 2022-10-03 | 38.35 | $39.32 | 333641 |
| 2022-09-30 | 38.39 | $38.23 | 373135 |
| 2022-09-29 | 38.68 | $38.57 | 272800 |
| 2022-09-28 | 38.96 | $38.97 | 340801 |
| 2022-09-27 | 39.21 | $37.85 | 297600 |
| 2022-09-26 | 39.76 | $38.33 | 554900 |
| 2022-09-23 | 40.30 | $38.26 | 396200 |
| 2022-09-22 | 40.95 | $39.23 | 407526 |
| 2022-09-21 | 41.51 | $39.83 | 427822 |
| 2022-09-20 | 42.05 | $40.26 | 221170 |
| 2022-09-19 | 42.59 | $40.82 | 302600 |
| 2022-09-16 | 43.11 | $40.13 | 822100 |
| 2022-09-15 | 43.86 | $41.17 | 305269 |
| 2022-09-14 | 44.52 | $41.96 | 653600 |
| 2022-09-13 | 45.12 | $41.74 | 592100 |
| 2022-09-12 | 45.87 | $43.87 | 838410 |
| 2022-09-09 | 46.29 | $46.00 | 480037 |
| 2022-09-08 | 46.32 | $46.06 | 228400 |
| 2022-09-07 | 46.35 | $45.74 | 203531 |
| 2022-09-06 | 46.44 | $44.86 | 246515 |
| 2022-09-02 | 46.74 | $44.97 | 231600 |
| 2022-09-01 | 47.05 | $45.12 | 214800 |
| 2022-08-31 | 47.38 | $46.40 | 309631 |
| 2022-08-30 | 47.49 | $45.88 | 123200 |
| 2022-08-29 | 47.73 | $46.61 | 122822 |
| 2022-08-26 | 47.83 | $47.05 | 184142 |
| 2022-08-25 | 47.86 | $48.57 | 175300 |
| 2022-08-24 | 47.57 | $47.32 | 151529 |
| 2022-08-23 | 47.48 | $46.88 | 230815 |
| 2022-08-22 | 47.46 | $46.95 | 248614 |
| 2022-08-19 | 47.42 | $48.77 | 362100 |
| 2022-08-18 | 46.98 | $48.47 | 235402 |
| 2022-08-17 | 46.53 | $47.01 | 166910 |
| 2022-08-16 | 46.30 | $47.53 | 305200 |
| 2022-08-15 | 45.93 | $47.72 | 195206 |
| 2022-08-12 | 45.44 | $47.17 | 197400 |
| 2022-08-11 | 45.00 | $45.79 | 214224 |
| 2022-08-10 | 44.77 | $45.42 | 195047 |
| 2022-08-09 | 44.57 | $44.79 | 251900 |
| 2022-08-08 | 44.48 | $44.70 | 234600 |
| 2022-08-05 | 44.38 | $44.47 | 219700 |
| 2022-08-04 | 44.32 | $44.74 | 230800 |
| 2022-08-03 | 44.19 | $44.89 | 241200 |
| 2022-08-02 | 44.00 | $44.48 | 280527 |
| 2022-08-01 | 43.87 | $45.36 | 244800 |
| 2022-07-29 | 43.53 | $44.84 | 749437 |
| 2022-07-28 | 43.25 | $44.46 | 198900 |
| 2022-07-27 | 43.00 | $43.66 | 269300 |
| 2022-07-26 | 42.88 | $43.52 | 181527 |
| 2022-07-25 | 42.77 | $43.54 | 239945 |
| 2022-07-22 | 42.64 | $42.95 | 296249 |
| 2022-07-21 | 42.62 | $43.13 | 440800 |
| 2022-07-20 | 42.55 | $43.79 | 438100 |
| 2022-07-19 | 42.35 | $43.72 | 281100 |
| 2022-07-18 | 42.12 | $42.12 | 226433 |
| 2022-07-15 | 42.20 | $42.56 | 251700 |
| 2022-07-14 | 42.21 | $42.16 | 192300 |
| 2022-07-13 | 42.30 | $42.54 | 316400 |
| 2022-07-12 | 42.33 | $42.75 | 213300 |
| 2022-07-11 | 42.33 | $43.21 | 162539 |
| 2022-07-08 | 42.23 | $43.13 | 191100 |
| 2022-07-07 | 42.15 | $43.33 | 250217 |
| 2022-07-06 | 42.01 | $42.20 | 307404 |
| 2022-07-05 | 42.09 | $42.73 | 393400 |
| 2022-07-01 | 42.08 | $43.20 | 283211 |
| 2022-06-30 | 41.98 | $43.42 | 373612 |
| 2022-06-29 | 41.82 | $42.42 | 278534 |
| 2022-06-28 | 41.86 | $42.99 | 685800 |
| 2022-06-27 | 41.79 | $43.61 | 508622 |
| 2022-06-24 | 41.58 | $44.19 | 1.0M |
| 2022-06-23 | 41.23 | $42.03 | 606233 |
| 2022-06-22 | 41.29 | $42.64 | 723600 |
| 2022-06-21 | 41.25 | $41.15 | 632300 |
| 2022-06-17 | 41.52 | $39.01 | 811817 |
| 2022-06-16 | 42.30 | $38.37 | 586713 |
| 2022-06-15 | 43.36 | $40.55 | 599338 |
| 2022-06-14 | 44.13 | $38.42 | 505747 |
| 2022-06-13 | 45.48 | $38.90 | 882296 |
| 2022-06-10 | 46.95 | $41.98 | 874980 |
| 2022-06-09 | 48.01 | $43.48 | 1.7M |
| 2022-06-08 | 48.92 | $49.25 | 326319 |
| 2022-06-07 | 48.76 | $50.11 | 297100 |
| 2022-06-06 | 48.39 | $50.34 | 292600 |
| 2022-06-03 | 47.91 | $49.62 | 316200 |
| 2022-06-02 | 47.50 | $49.00 | 307700 |
| 2022-06-01 | 47.15 | $48.30 | 308900 |
| 2022-05-31 | 46.89 | $48.35 | 309300 |
| 2022-05-27 | 46.58 | $48.77 | 206800 |
| 2022-05-26 | 46.13 | $47.80 | 252632 |
| 2022-05-25 | 45.81 | $47.22 | 251600 |
| 2022-05-24 | 45.57 | $46.57 | 331423 |
| 2022-05-23 | 45.43 | $45.93 | 461149 |
| 2022-05-20 | 45.41 | $45.45 | 507715 |
| 2022-05-19 | 45.49 | $45.15 | 540540 |
| 2022-05-18 | 45.65 | $45.61 | 559300 |
| 2022-05-17 | 45.74 | $46.95 | 839749 |
| 2022-05-16 | 45.57 | $45.19 | 729040 |
| 2022-05-13 | 45.75 | $44.29 | 523000 |
| 2022-05-12 | 46.15 | $43.62 | 464509 |
| 2022-05-11 | 46.76 | $44.21 | 351800 |
| 2022-05-10 | 47.35 | $44.56 | 614700 |
| 2022-05-09 | 47.96 | $45.58 | 493700 |
| 2022-05-06 | 48.45 | $46.19 | 528422 |
| 2022-05-05 | 48.89 | $46.62 | 392000 |
| 2022-05-04 | 49.30 | $48.45 | 591900 |
| 2022-05-03 | 49.39 | $47.31 | 465535 |
| 2022-05-02 | 49.74 | $47.97 | 631100 |
| 2022-04-29 | 49.99 | $48.27 | 2.7M |
| 2022-04-28 | 50.21 | $48.17 | 596515 |
| 2022-04-27 | 50.48 | $48.31 | 554007 |
| 2022-04-26 | 50.76 | $47.91 | 707200 |
| 2022-04-25 | 51.16 | $49.64 | 1.0M |
| 2022-04-22 | 51.24 | $53.54 | 738725 |
| 2022-04-21 | 50.51 | $52.76 | 619100 |
| 2022-04-20 | 49.80 | $52.78 | 789616 |
| 2022-04-19 | 48.97 | $50.65 | 392700 |
| 2022-04-18 | 48.45 | $50.09 | 498900 |
| 2022-04-14 | 47.96 | $49.30 | 497200 |
| 2022-04-13 | 47.54 | $48.57 | 269218 |
| 2022-04-12 | 47.20 | $47.50 | 280100 |
| 2022-04-11 | 47.04 | $47.17 | 823030 |
| 2022-04-08 | 46.90 | $48.40 | 639500 |
| 2022-04-07 | 46.49 | $47.68 | 534400 |
| 2022-04-06 | 46.15 | $46.41 | 457729 |
| 2022-04-05 | 46.03 | $45.94 | 334800 |
| 2022-04-04 | 45.97 | $46.10 | 371545 |
| 2022-04-01 | 45.88 | $46.38 | 928900 |
| 2022-03-31 | 45.70 | $46.04 | 395500 |
| 2022-03-30 | 45.57 | $45.80 | 477200 |
| 2022-03-29 | 45.46 | $45.52 | 488600 |
| 2022-03-28 | 45.39 | $44.49 | 228300 |
| 2022-03-25 | 45.53 | $44.99 | 346319 |
| 2022-03-24 | 45.57 | $44.61 | 178300 |
| 2022-03-23 | 45.71 | $44.66 | 243900 |
| 2022-03-22 | 45.84 | $45.24 | 412200 |
| 2022-03-21 | 45.87 | $45.54 | 485240 |
| 2022-03-18 | 45.84 | $44.57 | 1.4M |
| 2022-03-17 | 46.01 | $45.85 | 266215 |
| 2022-03-16 | 45.92 | $45.67 | 426527 |
| 2022-03-15 | 45.85 | $44.62 | 403581 |
| 2022-03-14 | 45.99 | $46.02 | 375600 |
| 2022-03-11 | 45.85 | $46.00 | 292900 |
| 2022-03-10 | 45.68 | $46.05 | 402100 |
| 2022-03-09 | 45.47 | $46.79 | 755200 |
| 2022-03-08 | 45.06 | $44.07 | 520600 |
| 2022-03-07 | 45.15 | $45.49 | 384319 |
| 2022-03-04 | 44.95 | $46.59 | 467708 |
| 2022-03-03 | 44.48 | $45.86 | 295200 |
| 2022-03-02 | 44.08 | $45.60 | 264100 |
| 2022-03-01 | 43.68 | $44.93 | 407342 |
| 2022-02-28 | 43.34 | $44.83 | 547904 |
| 2022-02-25 | 42.96 | $44.55 | 230600 |
| 2022-02-24 | 42.59 | $43.48 | 428100 |
| 2022-02-23 | 42.37 | $42.98 | 296800 |
| 2022-02-22 | 42.23 | $42.71 | 314700 |
| 2022-02-18 | 42.12 | $43.44 | 694700 |
| 2022-02-17 | 41.84 | $43.07 | 340200 |
| 2022-02-16 | 41.59 | $42.91 | 282800 |
| 2022-02-15 | 41.34 | $42.77 | 260413 |
| 2022-02-14 | 41.08 | $41.86 | 504300 |
| 2022-02-11 | 40.97 | $41.26 | 349400 |
| 2022-02-10 | 40.98 | $40.71 | 348600 |
| 2022-02-09 | 41.10 | $41.78 | 306348 |
| 2022-02-08 | 41.02 | $41.50 | 283700 |
| 2022-02-07 | 40.99 | $40.24 | 301338 |
| 2022-02-04 | 41.23 | $40.42 | 284401 |
| 2022-02-03 | 41.47 | $41.33 | 263400 |
| 2022-02-02 | 41.56 | $41.82 | 407700 |
| 2022-02-01 | 41.56 | $42.09 | 406419 |
| 2022-01-31 | 41.51 | $41.69 | 1.9M |
| 2022-01-28 | 41.53 | $40.71 | 474600 |
| 2022-01-27 | 41.78 | $40.42 | 531345 |
| 2022-01-26 | 42.12 | $41.17 | 637000 |
| 2022-01-25 | 42.37 | $42.48 | 606200 |
| 2022-01-24 | 42.38 | $42.26 | 587044 |
| 2022-01-21 | 42.44 | $41.27 | 512100 |
| 2022-01-20 | 42.72 | $41.99 | 397400 |
| 2022-01-19 | 42.90 | $42.71 | 456000 |
| 2022-01-18 | 42.95 | $43.32 | 385737 |
| 2022-01-14 | 42.88 | $45.17 | 488318 |
| 2022-01-13 | 42.42 | $44.88 | 560833 |
| 2022-01-12 | 41.94 | $43.58 | 722800 |
| 2022-01-11 | 41.66 | $43.07 | 596500 |
| 2022-01-10 | 41.45 | $43.28 | 524935 |
| 2022-01-07 | 41.16 | $42.88 | 575540 |
| 2022-01-06 | 40.92 | $42.47 | 477900 |
| 2022-01-05 | 40.74 | $42.76 | 547433 |
| 2022-01-04 | 40.47 | $41.85 | 454200 |
| 2022-01-03 | 40.36 | $40.88 | 585500 |
| 2021-12-31 | 40.45 | $40.85 | 275700 |
| 2021-12-30 | 40.57 | $40.54 | 245800 |
| 2021-12-29 | 40.78 | $40.59 | 226100 |
| 2021-12-28 | 41.02 | $41.08 | 357828 |
| 2021-12-27 | 41.22 | $41.38 | 287500 |
| 2021-12-23 | 41.39 | $41.53 | 417028 |
| 2021-12-22 | 41.56 | $40.89 | 438610 |
| 2021-12-21 | 41.91 | $40.41 | 408300 |
| 2021-12-20 | 42.43 | $38.94 | 647443 |
| 2021-12-17 | 43.34 | $40.26 | 1.2M |
| 2021-12-16 | 44.14 | $41.25 | 913000 |
| 2021-12-15 | 44.86 | $40.88 | 1.5M |
| 2021-12-14 | 45.77 | $45.94 | 555942 |
| 2021-12-13 | 45.77 | $45.76 | 337229 |
| 2021-12-10 | 45.81 | $45.58 | 279400 |
| 2021-12-09 | 45.90 | $45.38 | 382736 |
| 2021-12-08 | 46.04 | $45.93 | 392225 |
| 2021-12-07 | 46.09 | $45.72 | 383231 |
| 2021-12-06 | 46.20 | $46.35 | 400406 |
| 2021-12-03 | 46.19 | $44.73 | 461703 |
| 2021-12-02 | 46.52 | $45.31 | 569100 |
| 2021-12-01 | 46.78 | $43.83 | 337924 |
| 2021-11-30 | 47.40 | $45.00 | 391938 |
| 2021-11-29 | 47.87 | $46.38 | 226719 |
| 2021-11-26 | 48.12 | $46.53 | 218900 |
| 2021-11-24 | 48.37 | $48.29 | 164800 |
| 2021-11-23 | 48.29 | $48.83 | 243708 |
| 2021-11-22 | 48.07 | $48.58 | 320300 |
| 2021-11-19 | 47.87 | $47.38 | 393300 |
| 2021-11-18 | 47.89 | $46.91 | 251908 |
| 2021-11-17 | 48.00 | $47.70 | 348213 |
| 2021-11-16 | 47.96 | $48.80 | 377433 |
| 2021-11-15 | 47.68 | $48.87 | 286940 |
| 2021-11-12 | 47.33 | $48.55 | 181208 |
| 2021-11-11 | 46.98 | $48.57 | 279943 |
| 2021-11-10 | 46.58 | $48.11 | 168306 |
| 2021-11-09 | 46.20 | $47.66 | 195900 |
| 2021-11-08 | 45.86 | $47.78 | 358637 |
| 2021-11-05 | 45.43 | $48.00 | 466300 |
| 2021-11-04 | 44.89 | $46.31 | 261638 |
| 2021-11-03 | 44.62 | $45.66 | 343342 |
| 2021-11-02 | 44.45 | $45.28 | 205100 |
| 2021-11-01 | 44.33 | $45.50 | 318000 |
| 2021-10-29 | 44.15 | $44.01 | 468500 |
| 2021-10-28 | 44.25 | $43.81 | 240400 |
| 2021-10-27 | 44.42 | $43.10 | 280045 |
| 2021-10-26 | 44.77 | $43.88 | 256800 |
| 2021-10-25 | 45.02 | $45.37 | 397400 |
| 2021-10-22 | 44.99 | $44.52 | 199836 |
| 2021-10-21 | 45.14 | $45.11 | 271531 |
| 2021-10-20 | 45.20 | $45.01 | 201600 |
| 2021-10-19 | 45.28 | $45.12 | 295520 |
| 2021-10-18 | 45.36 | $44.84 | 238630 |
| 2021-10-15 | 45.51 | $45.14 | 289105 |
| 2021-10-14 | 45.63 | $46.00 | 221000 |
| 2021-10-13 | 45.58 | $45.09 | 236936 |
| 2021-10-12 | 45.72 | $45.31 | 156100 |
| 2021-10-11 | 45.84 | $45.58 | 205503 |
| 2021-10-08 | 45.92 | $46.31 | 116420 |
| 2021-10-07 | 45.86 | $46.34 | 255900 |
| 2021-10-06 | 45.78 | $46.00 | 223010 |
| 2021-10-05 | 45.77 | $47.41 | 389300 |
| 2021-10-04 | 45.46 | $46.81 | 286937 |
| 2021-10-01 | 45.23 | $46.95 | 459605 |
| 2021-09-30 | 44.94 | $45.01 | 364229 |
| 2021-09-29 | 45.01 | $45.58 | 185900 |
| 2021-09-28 | 44.98 | $44.93 | 173800 |
| 2021-09-27 | 45.08 | $45.41 | 219014 |
| 2021-09-24 | 45.11 | $44.81 | 190041 |
| 2021-09-23 | 45.27 | $44.91 | 169400 |
| 2021-09-22 | 45.44 | $44.44 | 200242 |
| 2021-09-21 | 45.74 | $44.06 | 210821 |
| 2021-09-20 | 46.17 | $44.54 | 521600 |
| 2021-09-17 | 46.57 | $45.08 | 1.2M |
| 2021-09-16 | 46.93 | $45.91 | 516672 |
| 2021-09-15 | 47.17 | $46.49 | 354400 |
| 2021-09-14 | 47.33 | $45.96 | 374600 |
| 2021-09-13 | 47.63 | $46.26 | 465800 |
| 2021-09-10 | 47.91 | $46.20 | 504200 |
| 2021-09-09 | 48.24 | $45.90 | 867426 |
| 2021-09-08 | 48.70 | $47.25 | 509100 |
| 2021-09-07 | 48.93 | $47.22 | 384770 |
| 2021-09-03 | 49.21 | $48.86 | 389334 |
| 2021-09-02 | 49.18 | $48.87 | 347007 |
| 2021-09-01 | 49.14 | $48.76 | 348500 |
| 2021-08-31 | 49.11 | $49.52 | 731900 |
| 2021-08-30 | 48.91 | $49.14 | 252800 |
| 2021-08-27 | 48.75 | $49.74 | 506323 |
| 2021-08-26 | 48.44 | $49.07 | 426800 |
| 2021-08-25 | 48.21 | $48.67 | 230000 |
| 2021-08-24 | 48.02 | $48.38 | 279649 |
| 2021-08-23 | 47.87 | $48.51 | 372000 |
| 2021-08-20 | 47.65 | $48.36 | 484634 |
| 2021-08-19 | 47.43 | $47.60 | 391220 |
| 2021-08-18 | 47.33 | $46.85 | 273600 |
| 2021-08-17 | 47.36 | $47.44 | 985219 |
| 2021-08-16 | 47.28 | $47.19 | 191843 |
| 2021-08-13 | 47.23 | $47.53 | 313228 |
| 2021-08-12 | 47.10 | $47.36 | 241700 |
| 2021-08-11 | 46.98 | $47.92 | 199630 |
| 2021-08-10 | 46.72 | $47.13 | 183841 |
| 2021-08-09 | 46.58 | $46.76 | 186300 |
| 2021-08-06 | 46.50 | $47.00 | 214300 |
| 2021-08-05 | 46.35 | $46.70 | 409300 |
| 2021-08-04 | 46.23 | $46.68 | 483300 |
| 2021-08-03 | 46.10 | $47.19 | 662636 |
| 2021-08-02 | 45.84 | $45.31 | 592700 |
| 2021-07-30 | 45.93 | $46.49 | 1.8M |
| 2021-07-29 | 45.79 | $47.02 | 343914 |
| 2021-07-28 | 45.52 | $46.50 | 306500 |
| 2021-07-27 | 45.30 | $45.74 | 293600 |
| 2021-07-26 | 45.22 | $46.16 | 421908 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
47.26
2026-07-22
Close Price
$46.78
Vol: 164244
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.73
Average
45.79
Maximum
57.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.26 | $46.78 | 164244 |
| 2026-07-21 | 47.22 | $46.95 | 309814 |
| 2026-07-20 | 47.09 | $47.23 | 282937 |
| 2026-07-17 | 46.83 | $47.58 | 548541 |
| 2026-07-16 | 46.39 | $48.17 | 575200 |
| 2026-07-15 | 45.64 | $46.47 | 581000 |
| 2026-07-14 | 45.26 | $45.30 | 399600 |
| 2026-07-13 | 45.16 | $45.36 | 342300 |
| 2026-07-10 | 45.00 | $44.60 | 199300 |
| 2026-07-09 | 45.04 | $44.43 | 315349 |
| 2026-07-08 | 45.14 | $44.42 | 429805 |
| 2026-07-07 | 45.24 | $45.17 | 416800 |
| 2026-07-06 | 45.11 | $44.40 | 379800 |
| 2026-07-02 | 45.19 | $44.27 | 380200 |
| 2026-07-01 | 45.31 | $44.54 | 521300 |
| 2026-06-30 | 45.36 | $44.24 | 541542 |
| 2026-06-29 | 45.49 | $44.77 | 597844 |
| 2026-06-26 | 45.46 | $45.47 | 2.4M |
| 2026-06-25 | 45.18 | $44.83 | 392300 |
| 2026-06-24 | 45.02 | $44.57 | 520000 |
| 2026-06-23 | 44.88 | $43.91 | 545200 |
| 2026-06-22 | 44.91 | $43.86 | 877952 |
| 2026-06-18 | 44.93 | $44.15 | 1.0M |
| 2026-06-17 | 44.84 | $43.48 | 816500 |
| 2026-06-16 | 44.92 | $43.98 | 695650 |
| 2026-06-15 | 44.83 | $44.00 | 656800 |
| 2026-06-12 | 44.68 | $45.93 | 1.0M |
| 2026-06-11 | 43.86 | $46.16 | 907727 |
| 2026-06-10 | 42.77 | $44.87 | 831503 |
| 2026-06-09 | 41.82 | $44.22 | 862643 |
| 2026-06-08 | 40.87 | $42.43 | 1.3M |
| 2026-06-05 | 40.26 | $42.54 | 1.4M |
| 2026-06-04 | 39.48 | $39.88 | 754500 |
| 2026-06-03 | 39.38 | $39.19 | 562600 |
| 2026-06-02 | 39.47 | $39.35 | 533679 |
| 2026-06-01 | 39.54 | $39.10 | 721200 |
| 2026-05-29 | 39.70 | $39.06 | 672941 |
| 2026-05-28 | 39.91 | $39.83 | 380900 |
| 2026-05-27 | 39.92 | $40.02 | 348637 |
| 2026-05-26 | 39.88 | $40.03 | 393542 |
| 2026-05-22 | 39.82 | $40.19 | 390900 |
| 2026-05-21 | 39.70 | $40.12 | 530500 |
| 2026-05-20 | 39.58 | $39.55 | 386138 |
| 2026-05-19 | 39.61 | $38.88 | 365800 |
| 2026-05-18 | 39.86 | $40.17 | 374800 |
| 2026-05-15 | 39.75 | $39.38 | 435800 |
| 2026-05-14 | 39.88 | $39.63 | 458400 |
| 2026-05-13 | 39.96 | $38.77 | 467800 |
| 2026-05-12 | 40.32 | $39.25 | 482913 |
| 2026-05-11 | 40.61 | $39.39 | 370138 |
| 2026-05-08 | 40.91 | $40.20 | 382209 |
| 2026-05-07 | 41.01 | $40.76 | 311700 |
| 2026-05-06 | 40.95 | $40.64 | 348000 |
| 2026-05-05 | 40.91 | $40.70 | 298617 |
| 2026-05-04 | 40.83 | $40.16 | 422200 |
| 2026-05-01 | 40.89 | $40.99 | 331000 |
| 2026-04-30 | 40.70 | $40.80 | 500517 |
| 2026-04-29 | 40.52 | $39.78 | 331131 |
| 2026-04-28 | 40.61 | $40.44 | 359100 |
| 2026-04-27 | 40.51 | $40.11 | 424116 |
| 2026-04-24 | 40.48 | $40.16 | 487540 |
| 2026-04-23 | 40.43 | $40.51 | 360517 |
| 2026-04-22 | 40.24 | $40.30 | 374911 |
| 2026-04-21 | 40.07 | $40.26 | 562608 |
| 2026-04-20 | 39.88 | $40.34 | 291523 |
| 2026-04-17 | 39.61 | $40.35 | 578300 |
| 2026-04-16 | 39.27 | $39.49 | 293400 |
| 2026-04-15 | 39.14 | $39.73 | 421251 |
| 2026-04-14 | 38.91 | $39.63 | 436023 |
| 2026-04-13 | 38.65 | $39.52 | 377515 |
| 2026-04-10 | 38.39 | $39.23 | 313062 |
| 2026-04-09 | 38.16 | $39.45 | 421700 |
| 2026-04-08 | 37.83 | $39.05 | 532200 |
| 2026-04-07 | 37.57 | $38.30 | 534254 |
| 2026-04-06 | 37.50 | $38.57 | 290600 |
| 2026-04-02 | 37.35 | $38.72 | 725700 |
| 2026-04-01 | 37.14 | $38.70 | 583400 |
| 2026-03-31 | 36.92 | $38.52 | 665600 |
| 2026-03-30 | 36.73 | $37.88 | 654400 |
| 2026-03-27 | 36.73 | $37.49 | 705267 |
| 2026-03-26 | 36.88 | $38.22 | 767401 |
| 2026-03-25 | 36.88 | $38.52 | 648319 |
| 2026-03-24 | 36.81 | $38.00 | 510900 |
| 2026-03-23 | 36.93 | $38.23 | 811212 |
| 2026-03-20 | 37.04 | $37.39 | 2.2M |
| 2026-03-19 | 37.48 | $37.50 | 667633 |
| 2026-03-18 | 38.02 | $37.46 | 825300 |
| 2026-03-17 | 38.73 | $38.16 | 683137 |
| 2026-03-16 | 39.41 | $38.28 | 633946 |
| 2026-03-13 | 40.23 | $38.77 | 886227 |
| 2026-03-12 | 41.11 | $38.67 | 808820 |
| 2026-03-11 | 42.23 | $40.87 | 726541 |
| 2026-03-10 | 42.91 | $41.28 | 1.4M |
| 2026-03-09 | 43.64 | $43.28 | 935100 |
| 2026-03-06 | 43.89 | $43.84 | 398909 |
| 2026-03-05 | 44.03 | $44.24 | 363300 |
| 2026-03-04 | 44.09 | $44.05 | 302784 |
| 2026-03-03 | 44.22 | $44.24 | 389800 |
| 2026-03-02 | 44.34 | $44.71 | 367800 |
| 2026-02-27 | 44.33 | $44.50 | 531831 |
| 2026-02-26 | 44.40 | $44.78 | 315324 |
| 2026-02-25 | 44.39 | $43.78 | 674717 |
| 2026-02-24 | 44.72 | $43.96 | 417300 |
| 2026-02-23 | 45.06 | $44.13 | 454800 |
| 2026-02-20 | 45.42 | $45.55 | 449715 |
| 2026-02-19 | 45.42 | $45.59 | 355000 |
| 2026-02-18 | 45.40 | $45.08 | 414042 |
| 2026-02-17 | 45.54 | $44.29 | 397500 |
| 2026-02-13 | 45.96 | $44.51 | 402700 |
| 2026-02-12 | 46.40 | $43.44 | 657124 |
| 2026-02-11 | 47.26 | $46.75 | 338300 |
| 2026-02-10 | 47.26 | $47.20 | 380633 |
| 2026-02-09 | 47.10 | $46.77 | 400500 |
| 2026-02-06 | 47.02 | $47.56 | 464400 |
| 2026-02-05 | 46.67 | $47.12 | 426000 |
| 2026-02-04 | 46.36 | $46.62 | 447300 |
| 2026-02-03 | 46.14 | $45.65 | 670448 |
| 2026-02-02 | 46.16 | $46.37 | 618238 |
| 2026-01-30 | 45.94 | $46.04 | 697801 |
| 2026-01-29 | 45.78 | $45.77 | 705200 |
| 2026-01-28 | 45.65 | $44.79 | 663026 |
| 2026-01-27 | 45.80 | $45.39 | 561400 |
| 2026-01-26 | 45.78 | $45.61 | 592900 |
| 2026-01-23 | 45.68 | $45.37 | 738043 |
| 2026-01-22 | 45.61 | $46.37 | 504322 |
| 2026-01-21 | 45.21 | $45.83 | 1.2M |
| 2026-01-20 | 44.87 | $45.44 | 951435 |
| 2026-01-16 | 44.59 | $45.26 | 787900 |
| 2026-01-15 | 44.28 | $45.04 | 756937 |
| 2026-01-14 | 43.98 | $43.98 | 778818 |
| 2026-01-13 | 43.95 | $44.27 | 714500 |
| 2026-01-12 | 43.81 | $44.48 | 641938 |
| 2026-01-09 | 43.58 | $44.69 | 563118 |
| 2026-01-08 | 43.23 | $44.02 | 654231 |
| 2026-01-07 | 43.02 | $43.41 | 617010 |
| 2026-01-06 | 42.97 | $43.79 | 697704 |
| 2026-01-05 | 42.78 | $43.61 | 804213 |
| 2026-01-02 | 42.62 | $42.68 | 567200 |
| 2025-12-31 | 42.72 | $42.30 | 595400 |
| 2025-12-30 | 42.98 | $42.70 | 557200 |
| 2025-12-29 | 43.17 | $42.90 | 667900 |
| 2025-12-26 | 43.34 | $42.67 | 589800 |
| 2025-12-24 | 43.63 | $42.17 | 254645 |
| 2025-12-23 | 44.15 | $41.75 | 642610 |
| 2025-12-22 | 44.90 | $42.21 | 1.1M |
| 2025-12-19 | 45.67 | $42.17 | 2.6M |
| 2025-12-18 | 46.61 | $43.47 | 2.6M |
| 2025-12-17 | 47.33 | $48.25 | 1.8M |
| 2025-12-16 | 46.66 | $45.74 | 1.4M |
| 2025-12-15 | 46.62 | $47.18 | 660100 |
| 2025-12-12 | 46.10 | $46.64 | 424719 |
| 2025-12-11 | 45.61 | $47.08 | 577900 |
| 2025-12-10 | 44.85 | $45.90 | 824500 |
| 2025-12-09 | 44.30 | $44.66 | 454100 |
| 2025-12-08 | 44.00 | $44.26 | 462300 |
| 2025-12-05 | 43.76 | $44.63 | 360241 |
| 2025-12-04 | 43.33 | $44.29 | 377225 |
| 2025-12-03 | 42.93 | $43.94 | 565400 |
| 2025-12-02 | 42.54 | $43.22 | 573500 |
| 2025-12-01 | 42.29 | $43.08 | 365510 |
| 2025-11-28 | 42.04 | $43.00 | 128100 |
| 2025-11-26 | 41.76 | $42.98 | 638231 |
| 2025-11-25 | 41.44 | $42.94 | 463000 |
| 2025-11-24 | 41.07 | $42.02 | 544110 |
| 2025-11-21 | 40.93 | $42.20 | 609800 |
| 2025-11-20 | 40.71 | $41.65 | 477200 |
| 2025-11-19 | 40.64 | $40.48 | 425032 |
| 2025-11-18 | 40.95 | $40.49 | 378500 |
| 2025-11-17 | 41.33 | $40.31 | 501800 |
| 2025-11-14 | 41.88 | $42.07 | 506900 |
| 2025-11-13 | 42.00 | $42.52 | 385663 |
| 2025-11-12 | 42.02 | $42.29 | 1.1M |
| 2025-11-11 | 42.14 | $42.41 | 464237 |
| 2025-11-10 | 42.26 | $42.29 | 461100 |
| 2025-11-07 | 42.46 | $41.95 | 564904 |
| 2025-11-06 | 42.83 | $41.97 | 657003 |
| 2025-11-05 | 43.28 | $43.69 | 394600 |
| 2025-11-04 | 43.31 | $43.03 | 370431 |
| 2025-11-03 | 43.56 | $43.21 | 570109 |
| 2025-10-31 | 43.82 | $43.00 | 519783 |
| 2025-10-30 | 44.21 | $42.84 | 457021 |
| 2025-10-29 | 44.75 | $43.07 | 460643 |
| 2025-10-28 | 45.34 | $45.32 | 427207 |
| 2025-10-27 | 45.35 | $45.44 | 411311 |
| 2025-10-24 | 45.32 | $45.69 | 490500 |
| 2025-10-23 | 45.21 | $45.49 | 531800 |
| 2025-10-22 | 45.15 | $45.31 | 564548 |
| 2025-10-21 | 45.13 | $45.51 | 399215 |
| 2025-10-20 | 45.04 | $45.54 | 401100 |
| 2025-10-17 | 44.94 | $45.06 | 436100 |
| 2025-10-16 | 44.97 | $44.69 | 470500 |
| 2025-10-15 | 45.13 | $45.30 | 434900 |
| 2025-10-14 | 45.14 | $45.43 | 431115 |
| 2025-10-13 | 45.11 | $44.98 | 421435 |
| 2025-10-10 | 45.23 | $44.45 | 393720 |
| 2025-10-09 | 45.56 | $44.98 | 381300 |
| 2025-10-08 | 45.78 | $45.73 | 381918 |
| 2025-10-07 | 45.83 | $45.61 | 611933 |
| 2025-10-06 | 45.92 | $46.24 | 388273 |
| 2025-10-03 | 45.84 | $46.57 | 420500 |
| 2025-10-02 | 45.64 | $46.44 | 405000 |
| 2025-10-01 | 45.45 | $46.79 | 695057 |
| 2025-09-30 | 45.11 | $46.12 | 315500 |
| 2025-09-29 | 44.92 | $45.63 | 382204 |
| 2025-09-26 | 44.86 | $45.78 | 358500 |
| 2025-09-25 | 44.75 | $45.06 | 438190 |
| 2025-09-24 | 44.85 | $45.26 | 399608 |
| 2025-09-23 | 44.94 | $45.31 | 600369 |
| 2025-09-22 | 45.04 | $45.81 | 690344 |
| 2025-09-19 | 45.02 | $45.03 | 1.5M |
| 2025-09-18 | 45.25 | $45.62 | 518342 |
| 2025-09-17 | 45.38 | $45.11 | 604025 |
| 2025-09-16 | 45.70 | $44.78 | 520905 |
| 2025-09-15 | 46.22 | $45.49 | 454900 |
| 2025-09-12 | 46.63 | $45.79 | 500400 |
| 2025-09-11 | 47.05 | $46.82 | 686708 |
| 2025-09-10 | 47.25 | $46.01 | 760566 |
| 2025-09-09 | 47.75 | $45.89 | 833237 |
| 2025-09-08 | 48.39 | $46.86 | 1.2M |
| 2025-09-05 | 48.88 | $48.26 | 2.4M |
| 2025-09-04 | 49.02 | $48.10 | 1.2M |
| 2025-09-03 | 49.24 | $48.72 | 528837 |
| 2025-09-02 | 49.30 | $48.75 | 413300 |
| 2025-08-29 | 49.35 | $49.17 | 407500 |
| 2025-08-28 | 49.28 | $49.06 | 469900 |
| 2025-08-27 | 49.21 | $49.63 | 389900 |
| 2025-08-26 | 48.94 | $48.89 | 430800 |
| 2025-08-25 | 48.84 | $48.91 | 428639 |
| 2025-08-22 | 48.71 | $49.66 | 534524 |
| 2025-08-21 | 48.29 | $47.86 | 341355 |
| 2025-08-20 | 48.36 | $48.17 | 423286 |
| 2025-08-19 | 48.33 | $48.34 | 420900 |
| 2025-08-18 | 48.24 | $47.78 | 324900 |
| 2025-08-15 | 48.29 | $48.14 | 542500 |
| 2025-08-14 | 48.25 | $48.39 | 473238 |
| 2025-08-13 | 48.10 | $49.53 | 448632 |
| 2025-08-12 | 47.56 | $48.76 | 404000 |
| 2025-08-11 | 47.14 | $47.57 | 451030 |
| 2025-08-08 | 47.01 | $47.74 | 336300 |
| 2025-08-07 | 46.81 | $47.23 | 289138 |
| 2025-08-06 | 46.72 | $47.39 | 330700 |
| 2025-08-05 | 46.56 | $46.97 | 530400 |
| 2025-08-04 | 46.51 | $46.51 | 367716 |
| 2025-08-01 | 46.60 | $45.47 | 468419 |
| 2025-07-31 | 47.05 | $46.13 | 342200 |
| 2025-07-30 | 47.38 | $46.48 | 491900 |
| 2025-07-29 | 47.69 | $47.00 | 321900 |
| 2025-07-28 | 47.89 | $47.11 | 365122 |
| 2025-07-25 | 48.11 | $47.70 | 229400 |
| 2025-07-24 | 48.18 | $47.52 | 325409 |
| 2025-07-23 | 48.32 | $48.09 | 322000 |
| 2025-07-22 | 48.30 | $47.87 | 279102 |
| 2025-07-21 | 48.35 | $47.51 | 363731 |
| 2025-07-18 | 48.51 | $47.72 | 353925 |
| 2025-07-17 | 48.64 | $48.42 | 636900 |
| 2025-07-16 | 48.57 | $48.12 | 525400 |
| 2025-07-15 | 48.56 | $47.89 | 529000 |
| 2025-07-14 | 48.63 | $49.49 | 480936 |
| 2025-07-11 | 48.19 | $48.72 | 619811 |
| 2025-07-10 | 47.89 | $49.08 | 718400 |
| 2025-07-09 | 47.42 | $48.87 | 943545 |
| 2025-07-08 | 46.90 | $47.62 | 507200 |
| 2025-07-07 | 46.67 | $48.22 | 765630 |
| 2025-07-03 | 46.20 | $47.93 | 345528 |
| 2025-07-02 | 45.74 | $48.28 | 867400 |
| 2025-07-01 | 45.07 | $47.52 | 558128 |
| 2025-06-30 | 44.52 | $47.21 | 1.1M |
| 2025-06-27 | 43.97 | $46.38 | 918214 |
| 2025-06-26 | 43.59 | $45.77 | 536900 |
| 2025-06-25 | 43.35 | $44.45 | 447600 |
| 2025-06-24 | 43.51 | $45.04 | 440900 |
| 2025-06-23 | 43.56 | $44.68 | 497200 |
| 2025-06-20 | 43.78 | $43.46 | 565600 |
| 2025-06-18 | 44.46 | $44.01 | 428450 |
| 2025-06-17 | 45.16 | $44.19 | 461229 |
| 2025-06-16 | 45.99 | $44.86 | 528726 |
| 2025-06-13 | 46.82 | $44.93 | 660500 |
| 2025-06-12 | 47.83 | $46.32 | 525031 |
| 2025-06-11 | 48.65 | $46.39 | 690227 |
| 2025-06-10 | 49.63 | $47.80 | 761325 |
| 2025-06-09 | 50.40 | $48.25 | 1.2M |
| 2025-06-06 | 51.19 | $46.61 | 3.2M |
| 2025-06-05 | 52.67 | $51.26 | 638262 |
| 2025-06-04 | 52.99 | $52.33 | 431919 |
| 2025-06-03 | 53.03 | $52.72 | 314200 |
| 2025-06-02 | 52.94 | $52.18 | 383200 |
| 2025-05-30 | 52.98 | $52.65 | 430900 |
| 2025-05-29 | 52.87 | $52.28 | 284000 |
| 2025-05-28 | 52.83 | $52.12 | 259600 |
| 2025-05-27 | 52.81 | $52.70 | 312100 |
| 2025-05-23 | 52.59 | $51.05 | 284100 |
| 2025-05-22 | 52.82 | $51.35 | 280200 |
| 2025-05-21 | 52.98 | $51.41 | 291316 |
| 2025-05-20 | 53.13 | $52.47 | 368142 |
| 2025-05-19 | 52.95 | $52.58 | 248000 |
| 2025-05-16 | 52.67 | $52.64 | 380900 |
| 2025-05-15 | 52.29 | $52.30 | 392900 |
| 2025-05-14 | 51.90 | $51.54 | 414700 |
| 2025-05-13 | 51.64 | $51.95 | 313100 |
| 2025-05-12 | 51.17 | $51.37 | 394500 |
| 2025-05-09 | 50.76 | $50.72 | 225800 |
| 2025-05-08 | 50.44 | $50.77 | 266719 |
| 2025-05-07 | 50.02 | $49.85 | 271800 |
| 2025-05-06 | 49.78 | $49.79 | 264324 |
| 2025-05-05 | 49.49 | $49.64 | 253600 |
| 2025-05-02 | 49.17 | $49.69 | 245000 |
| 2025-05-01 | 48.75 | $48.99 | 400200 |
| 2025-04-30 | 48.45 | $48.74 | 391900 |
| 2025-04-29 | 48.14 | $48.75 | 391626 |
| 2025-04-28 | 47.76 | $48.51 | 280401 |
| 2025-04-25 | 47.37 | $48.31 | 284500 |
| 2025-04-24 | 46.95 | $48.31 | 393000 |
| 2025-04-23 | 46.44 | $48.40 | 612345 |
| 2025-04-22 | 45.79 | $47.27 | 620528 |
| 2025-04-21 | 45.37 | $45.43 | 505800 |
| 2025-04-17 | 45.44 | $45.98 | 487236 |
| 2025-04-16 | 45.37 | $46.08 | 367115 |
| 2025-04-15 | 45.27 | $47.03 | 553300 |
| 2025-04-14 | 44.86 | $46.95 | 481600 |
| 2025-04-11 | 44.41 | $46.11 | 774037 |
| 2025-04-10 | 44.14 | $44.37 | 1.8M |
| 2025-04-09 | 44.40 | $45.30 | 2.9M |
| 2025-04-08 | 44.45 | $42.24 | 490457 |
| 2025-04-07 | 45.50 | $43.68 | 1.5M |
| 2025-04-04 | 46.35 | $45.32 | 801251 |
| 2025-04-03 | 46.88 | $46.53 | 567814 |
| 2025-04-02 | 47.17 | $49.20 | 590800 |
| 2025-04-01 | 46.68 | $47.89 | 447529 |
| 2025-03-31 | 46.53 | $47.36 | 473529 |
| 2025-03-28 | 46.53 | $47.32 | 377248 |
| 2025-03-27 | 46.58 | $48.18 | 334000 |
| 2025-03-26 | 46.38 | $47.63 | 288613 |
| 2025-03-25 | 46.34 | $47.53 | 390743 |
| 2025-03-24 | 46.35 | $47.53 | 411900 |
| 2025-03-21 | 46.40 | $46.94 | 1.3M |
| 2025-03-20 | 46.68 | $47.43 | 414100 |
| 2025-03-19 | 46.90 | $47.23 | 368434 |
| 2025-03-18 | 47.26 | $46.91 | 356400 |
| 2025-03-17 | 47.84 | $47.69 | 473807 |
| 2025-03-14 | 48.33 | $46.78 | 637900 |
| 2025-03-13 | 49.23 | $47.06 | 957500 |
| 2025-03-12 | 50.27 | $45.51 | 1.7M |
| 2025-03-11 | 52.05 | $49.83 | 1.4M |
| 2025-03-10 | 52.85 | $51.25 | 987204 |
| 2025-03-07 | 53.38 | $54.64 | 400600 |
| 2025-03-06 | 52.96 | $52.08 | 284741 |
| 2025-03-05 | 53.25 | $52.38 | 312300 |
| 2025-03-04 | 53.51 | $52.47 | 337300 |
| 2025-03-03 | 53.79 | $53.45 | 398000 |
| 2025-02-28 | 53.82 | $54.33 | 368020 |
| 2025-02-27 | 53.58 | $53.96 | 341920 |
| 2025-02-26 | 53.39 | $53.85 | 363525 |
| 2025-02-25 | 53.19 | $54.07 | 355912 |
| 2025-02-24 | 52.88 | $52.52 | 329100 |
| 2025-02-21 | 52.99 | $52.64 | 372500 |
| 2025-02-20 | 53.09 | $53.04 | 272800 |
| 2025-02-19 | 53.08 | $52.38 | 229600 |
| 2025-02-18 | 53.28 | $52.46 | 314078 |
| 2025-02-14 | 53.49 | $52.92 | 184608 |
| 2025-02-13 | 53.60 | $53.17 | 218000 |
| 2025-02-12 | 53.65 | $53.14 | 229600 |
| 2025-02-11 | 53.71 | $53.90 | 188009 |
| 2025-02-10 | 53.54 | $53.52 | 233000 |
| 2025-02-07 | 53.44 | $53.28 | 202204 |
| 2025-02-06 | 53.40 | $53.43 | 263003 |
| 2025-02-05 | 53.29 | $53.10 | 285600 |
| 2025-02-04 | 53.26 | $53.00 | 219840 |
| 2025-02-03 | 53.25 | $53.00 | 316843 |
| 2025-01-31 | 53.23 | $53.36 | 470804 |
| 2025-01-30 | 53.09 | $53.17 | 289036 |
| 2025-01-29 | 52.98 | $53.00 | 325930 |
| 2025-01-28 | 52.89 | $52.85 | 370426 |
| 2025-01-27 | 52.83 | $53.09 | 284300 |
| 2025-01-24 | 52.67 | $52.63 | 200106 |
| 2025-01-23 | 52.63 | $52.63 | 291307 |
| 2025-01-22 | 52.58 | $52.97 | 257226 |
| 2025-01-21 | 52.41 | $53.81 | 210229 |
| 2025-01-17 | 51.93 | $53.09 | 204937 |
| 2025-01-16 | 51.59 | $53.37 | 210800 |
| 2025-01-15 | 51.09 | $52.95 | 328300 |
| 2025-01-14 | 50.63 | $53.16 | 404500 |
| 2025-01-13 | 50.02 | $51.68 | 437037 |
| 2025-01-10 | 49.76 | $50.42 | 310849 |
| 2025-01-08 | 49.87 | $50.97 | 301600 |
| 2025-01-07 | 49.85 | $50.14 | 335300 |
| 2025-01-06 | 50.12 | $50.71 | 375148 |
| 2025-01-03 | 50.29 | $51.97 | 487406 |
| 2025-01-02 | 50.13 | $51.12 | 445533 |
| 2024-12-31 | 50.23 | $51.18 | 412137 |
| 2024-12-30 | 50.37 | $51.38 | 399500 |
| 2024-12-27 | 50.51 | $51.04 | 386900 |
| 2024-12-26 | 50.81 | $51.36 | 350040 |
| 2024-12-24 | 51.11 | $50.85 | 167600 |
| 2024-12-23 | 51.67 | $50.35 | 385511 |
| 2024-12-20 | 52.54 | $50.34 | 1.3M |
| 2024-12-19 | 53.62 | $51.14 | 658000 |
| 2024-12-18 | 54.71 | $50.32 | 1.0M |
| 2024-12-17 | 56.30 | $54.91 | 436139 |
| 2024-12-16 | 56.79 | $56.76 | 270609 |
| 2024-12-13 | 56.80 | $56.15 | 356000 |
| 2024-12-12 | 57.00 | $56.44 | 330706 |
| 2024-12-11 | 57.15 | $56.73 | 222800 |
| 2024-12-10 | 57.23 | $56.88 | 259700 |
| 2024-12-09 | 57.28 | $56.83 | 409146 |
| 2024-12-06 | 57.34 | $57.44 | 253612 |
| 2024-12-05 | 57.22 | $56.70 | 272300 |
| 2024-12-04 | 57.29 | $57.09 | 230048 |
| 2024-12-03 | 57.24 | $56.25 | 268819 |
| 2024-12-02 | 57.44 | $57.75 | 311900 |
| 2024-11-29 | 57.20 | $57.17 | 169900 |
| 2024-11-27 | 57.07 | $56.99 | 240500 |
| 2024-11-26 | 56.96 | $56.80 | 378000 |
| 2024-11-25 | 56.87 | $57.36 | 294934 |
| 2024-11-22 | 56.58 | $56.79 | 243700 |
| 2024-11-21 | 56.39 | $56.38 | 217400 |
| 2024-11-20 | 56.27 | $55.58 | 161700 |
| 2024-11-19 | 56.38 | $55.36 | 240300 |
| 2024-11-18 | 56.56 | $54.87 | 244922 |
| 2024-11-15 | 56.93 | $55.01 | 223538 |
| 2024-11-14 | 57.31 | $55.58 | 178100 |
| 2024-11-13 | 57.58 | $56.92 | 256208 |
| 2024-11-12 | 57.45 | $57.39 | 557403 |
| 2024-11-11 | 57.13 | $58.61 | 366617 |
| 2024-11-08 | 56.32 | $57.73 | 338900 |
| 2024-11-07 | 55.60 | $56.96 | 381512 |
| 2024-11-06 | 54.95 | $57.19 | 514424 |
| 2024-11-05 | 54.07 | $54.50 | 373022 |
| 2024-11-04 | 53.84 | $54.18 | 213700 |
| 2024-11-01 | 53.66 | $53.09 | 253047 |
| 2024-10-31 | 53.78 | $53.06 | 540100 |
| 2024-10-30 | 53.92 | $53.68 | 312317 |
| 2024-10-29 | 53.90 | $53.65 | 232241 |
| 2024-10-28 | 53.87 | $53.71 | 389130 |
| 2024-10-25 | 53.81 | $52.75 | 343020 |
| 2024-10-24 | 54.03 | $53.16 | 491414 |
| 2024-10-23 | 54.16 | $53.35 | 304700 |
| 2024-10-22 | 54.25 | $53.43 | 366530 |
| 2024-10-21 | 54.32 | $54.29 | 601547 |
| 2024-10-18 | 54.12 | $55.01 | 595000 |
| 2024-10-17 | 53.64 | $54.33 | 305735 |
| 2024-10-16 | 53.25 | $53.87 | 316830 |
| 2024-10-15 | 52.92 | $53.21 | 437200 |
| 2024-10-14 | 52.72 | $53.98 | 565039 |
| 2024-10-11 | 52.23 | $53.39 | 389938 |
| 2024-10-10 | 51.81 | $52.00 | 403336 |
| 2024-10-09 | 51.75 | $52.54 | 674701 |
| 2024-10-08 | 51.50 | $52.31 | 510411 |
| 2024-10-07 | 51.27 | $52.29 | 560300 |
| 2024-10-04 | 51.01 | $51.30 | 262515 |
| 2024-10-03 | 51.01 | $51.18 | 258300 |
| 2024-10-02 | 51.06 | $51.55 | 279216 |
| 2024-10-01 | 51.01 | $51.65 | 328839 |
| 2024-09-30 | 50.93 | $52.76 | 567869 |
| 2024-09-27 | 50.49 | $51.36 | 377035 |
| 2024-09-26 | 50.41 | $51.73 | 730900 |
| 2024-09-25 | 50.21 | $50.75 | 1.0M |
| 2024-09-24 | 50.30 | $50.27 | 1.0M |
| 2024-09-23 | 50.58 | $51.10 | 782904 |
| 2024-09-20 | 50.67 | $52.08 | 3.7M |
| 2024-09-19 | 50.49 | $51.83 | 647418 |
| 2024-09-18 | 50.38 | $50.94 | 730300 |
| 2024-09-17 | 50.54 | $50.96 | 390700 |
| 2024-09-16 | 50.75 | $51.99 | 475800 |
| 2024-09-13 | 50.71 | $51.61 | 467600 |
| 2024-09-12 | 50.80 | $49.35 | 352200 |
| 2024-09-11 | 51.65 | $49.05 | 485765 |
| 2024-09-10 | 52.79 | $49.92 | 614100 |
| 2024-09-09 | 53.92 | $49.94 | 1.4M |
| 2024-09-06 | 55.30 | $51.29 | 1.3M |
| 2024-09-05 | 56.54 | $56.10 | 654282 |
| 2024-09-04 | 56.53 | $56.00 | 347400 |
| 2024-09-03 | 56.52 | $56.81 | 436700 |
| 2024-08-30 | 56.25 | $57.15 | 510727 |
| 2024-08-29 | 55.79 | $56.22 | 307627 |
| 2024-08-28 | 55.51 | $56.00 | 236400 |
| 2024-08-27 | 55.23 | $55.94 | 295267 |
| 2024-08-26 | 54.90 | $55.79 | 298907 |
| 2024-08-23 | 54.54 | $55.43 | 257900 |
| 2024-08-22 | 54.20 | $54.50 | 186231 |
| 2024-08-21 | 54.08 | $54.63 | 182607 |
| 2024-08-20 | 53.89 | $54.25 | 239400 |
| 2024-08-19 | 53.77 | $54.61 | 188301 |
| 2024-08-16 | 53.50 | $54.11 | 294600 |
| 2024-08-15 | 53.34 | $54.45 | 308620 |
| 2024-08-14 | 53.03 | $53.30 | 263400 |
| 2024-08-13 | 53.02 | $53.04 | 379500 |
| 2024-08-12 | 53.09 | $52.47 | 249200 |
| 2024-08-09 | 53.36 | $52.80 | 263000 |
| 2024-08-08 | 53.57 | $52.41 | 218528 |
| 2024-08-07 | 53.96 | $51.98 | 378915 |
| 2024-08-06 | 54.55 | $52.16 | 446043 |
| 2024-08-05 | 55.21 | $52.76 | 330200 |
| 2024-08-02 | 55.80 | $54.75 | 359700 |
| 2024-08-01 | 55.87 | $55.30 | 456911 |
| 2024-07-31 | 55.76 | $55.56 | 610222 |
| 2024-07-30 | 55.52 | $55.67 | 425300 |
| 2024-07-29 | 55.16 | $55.12 | 344200 |
| 2024-07-26 | 54.88 | $55.08 | 426200 |
| 2024-07-25 | 54.52 | $54.61 | 569600 |
| 2024-07-24 | 54.21 | $54.53 | 417233 |
| 2024-07-23 | 53.83 | $54.33 | 320539 |
| 2024-07-22 | 53.41 | $54.42 | 324442 |
| 2024-07-19 | 52.86 | $53.59 | 413800 |
| 2024-07-18 | 52.43 | $53.76 | 466300 |
| 2024-07-17 | 51.84 | $53.76 | 513243 |
| 2024-07-16 | 51.10 | $52.93 | 554515 |
| 2024-07-15 | 50.47 | $51.33 | 580100 |
| 2024-07-12 | 50.19 | $51.28 | 374800 |
| 2024-07-11 | 49.87 | $50.55 | 400363 |
| 2024-07-10 | 49.71 | $49.02 | 809400 |
| 2024-07-09 | 49.99 | $48.97 | 882300 |
| 2024-07-08 | 50.36 | $49.61 | 287800 |
| 2024-07-05 | 50.59 | $49.45 | 296800 |
| 2024-07-03 | 50.93 | $50.43 | 154100 |
| 2024-07-02 | 51.01 | $50.25 | 441440 |
| 2024-07-01 | 51.16 | $50.16 | 527200 |
| 2024-06-28 | 51.36 | $50.57 | 1.6M |
| 2024-06-27 | 51.45 | $50.09 | 449535 |
| 2024-06-26 | 51.70 | $50.62 | 976000 |
| 2024-06-25 | 51.82 | $50.77 | 561700 |
| 2024-06-24 | 51.89 | $51.27 | 1.1M |
| 2024-06-21 | 51.80 | $52.64 | 6.0M |
| 2024-06-20 | 51.23 | $51.37 | 751700 |
| 2024-06-18 | 50.91 | $50.70 | 608713 |
| 2024-06-17 | 50.72 | $50.56 | 695400 |
| 2024-06-14 | 50.51 | $49.17 | 589607 |
| 2024-06-13 | 50.66 | $50.49 | 585031 |
| 2024-06-12 | 50.41 | $51.26 | 668704 |
| 2024-06-11 | 49.84 | $50.61 | 597546 |
| 2024-06-10 | 49.33 | $50.09 | 688732 |
| 2024-06-07 | 48.85 | $50.94 | 1.1M |
| 2024-06-06 | 47.98 | $48.40 | 857000 |
| 2024-06-05 | 47.71 | $47.76 | 564600 |
| 2024-06-04 | 47.57 | $47.56 | 341423 |
| 2024-06-03 | 47.46 | $47.55 | 439700 |
| 2024-05-31 | 47.32 | $47.27 | 377200 |
| 2024-05-30 | 47.22 | $46.66 | 221400 |
| 2024-05-29 | 47.28 | $46.25 | 332300 |
| 2024-05-28 | 47.48 | $46.55 | 274700 |
| 2024-05-24 | 47.61 | $46.87 | 257577 |
| 2024-05-23 | 47.65 | $47.22 | 358133 |
| 2024-05-22 | 47.58 | $47.67 | 604107 |
| 2024-05-21 | 47.32 | $48.38 | 455228 |
| 2024-05-20 | 46.78 | $47.27 | 428904 |
| 2024-05-17 | 46.45 | $47.10 | 341200 |
| 2024-05-16 | 46.09 | $46.66 | 310702 |
| 2024-05-15 | 45.78 | $46.02 | 377800 |
| 2024-05-14 | 45.59 | $45.95 | 375329 |
| 2024-05-13 | 45.38 | $45.82 | 533135 |
| 2024-05-10 | 45.16 | $45.91 | 383200 |
| 2024-05-09 | 44.85 | $45.37 | 1.1M |
| 2024-05-08 | 44.65 | $44.93 | 411726 |
| 2024-05-07 | 44.53 | $44.25 | 420349 |
| 2024-05-06 | 44.61 | $44.59 | 337221 |
| 2024-05-03 | 44.58 | $44.77 | 297637 |
| 2024-05-02 | 44.49 | $44.84 | 502000 |
| 2024-05-01 | 44.36 | $44.80 | 650900 |
| 2024-04-30 | 44.21 | $43.70 | 684855 |
| 2024-04-29 | 44.37 | $44.27 | 445634 |
| 2024-04-26 | 44.38 | $44.04 | 364022 |
| 2024-04-25 | 44.46 | $44.33 | 357746 |
| 2024-04-24 | 44.46 | $44.53 | 442800 |
| 2024-04-23 | 44.40 | $44.65 | 360833 |
| 2024-04-22 | 44.28 | $44.46 | 504804 |
| 2024-04-19 | 44.19 | $44.32 | 416100 |
| 2024-04-18 | 44.11 | $43.80 | 489600 |
| 2024-04-17 | 44.19 | $43.64 | 894200 |
| 2024-04-16 | 44.33 | $44.28 | 716733 |
| 2024-04-15 | 44.28 | $44.46 | 690900 |
| 2024-04-12 | 44.17 | $43.57 | 387600 |
| 2024-04-11 | 44.30 | $43.71 | 393300 |
| 2024-04-10 | 44.42 | $43.10 | 409700 |
| 2024-04-09 | 44.74 | $43.77 | 637300 |
| 2024-04-08 | 44.91 | $44.21 | 510262 |
| 2024-04-05 | 44.97 | $44.15 | 751113 |
| 2024-04-04 | 45.04 | $44.48 | 451300 |
| 2024-04-03 | 45.01 | $44.63 | 676417 |
| 2024-04-02 | 44.90 | $44.59 | 768126 |
| 2024-04-01 | 44.77 | $44.60 | 580614 |
| 2024-03-28 | 44.59 | $44.62 | 485800 |
| 2024-03-27 | 44.35 | $44.41 | 798400 |
| 2024-03-26 | 44.11 | $43.74 | 358500 |
| 2024-03-25 | 44.01 | $43.78 | 976543 |
| 2024-03-22 | 43.86 | $43.68 | 1.0M |
| 2024-03-21 | 43.70 | $44.65 | 585060 |
| 2024-03-20 | 43.17 | $43.80 | 793323 |
| 2024-03-19 | 42.79 | $43.37 | 612646 |
| 2024-03-18 | 42.46 | $42.80 | 775730 |
| 2024-03-15 | 42.22 | $42.31 | 2.1M |
| 2024-03-14 | 42.08 | $41.69 | 823025 |
| 2024-03-13 | 42.09 | $42.20 | 576600 |
| 2024-03-12 | 41.95 | $41.79 | 558742 |
| 2024-03-11 | 41.89 | $42.01 | 815032 |
| 2024-03-08 | 41.75 | $41.92 | 750009 |
| 2024-03-07 | 41.60 | $43.35 | 1.4M |
| 2024-03-06 | 40.96 | $40.79 | 524344 |
| 2024-03-05 | 40.99 | $40.75 | 613000 |
| 2024-03-04 | 41.04 | $41.26 | 365600 |
| 2024-03-01 | 40.94 | $41.21 | 449550 |
| 2024-02-29 | 40.84 | $41.31 | 736000 |
| 2024-02-28 | 40.68 | $41.60 | 503500 |
| 2024-02-27 | 40.40 | $41.06 | 563335 |
| 2024-02-26 | 40.24 | $40.83 | 346740 |
| 2024-02-23 | 40.11 | $40.62 | 876541 |
| 2024-02-22 | 40.04 | $40.22 | 741228 |
| 2024-02-21 | 40.09 | $39.99 | 613900 |
| 2024-02-20 | 40.22 | $40.43 | 659301 |
| 2024-02-16 | 40.26 | $40.58 | 672247 |
| 2024-02-15 | 40.27 | $41.55 | 442742 |
| 2024-02-14 | 39.98 | $40.44 | 510703 |
| 2024-02-13 | 40.00 | $39.83 | 510145 |
| 2024-02-12 | 40.22 | $41.06 | 522350 |
| 2024-02-09 | 40.11 | $40.21 | 621900 |
| 2024-02-08 | 40.27 | $40.38 | 761250 |
| 2024-02-07 | 40.42 | $40.25 | 272936 |
| 2024-02-06 | 40.66 | $40.68 | 316707 |
| 2024-02-05 | 40.82 | $40.62 | 559924 |
| 2024-02-02 | 41.06 | $41.30 | 301000 |
| 2024-02-01 | 41.14 | $41.68 | 350300 |
| 2024-01-31 | 41.13 | $40.79 | 489400 |
| 2024-01-30 | 41.41 | $41.92 | 327100 |
| 2024-01-29 | 41.41 | $41.85 | 305406 |
| 2024-01-26 | 41.44 | $42.08 | 353508 |
| 2024-01-25 | 41.42 | $41.93 | 261700 |
| 2024-01-24 | 41.46 | $42.03 | 380435 |
| 2024-01-23 | 41.48 | $42.34 | 346238 |
| 2024-01-22 | 41.43 | $42.41 | 442700 |
| 2024-01-19 | 41.35 | $41.74 | 245419 |
| 2024-01-18 | 41.49 | $41.91 | 405847 |
| 2024-01-17 | 41.62 | $41.47 | 570732 |
| 2024-01-16 | 41.94 | $41.36 | 595443 |
| 2024-01-12 | 42.37 | $42.07 | 315738 |
| 2024-01-11 | 42.69 | $42.49 | 391117 |
| 2024-01-10 | 42.95 | $42.78 | 340433 |
| 2024-01-09 | 43.19 | $42.13 | 1.2M |
| 2024-01-08 | 43.69 | $42.54 | 370600 |
| 2024-01-05 | 44.18 | $42.45 | 645038 |
| 2024-01-04 | 44.81 | $43.30 | 387610 |
| 2024-01-03 | 45.29 | $43.40 | 660500 |
| 2024-01-02 | 45.85 | $44.55 | 529000 |
| 2023-12-29 | 46.15 | $44.83 | 257400 |
| 2023-12-28 | 46.42 | $45.25 | 249500 |
| 2023-12-27 | 46.59 | $45.36 | 464900 |
| 2023-12-26 | 46.75 | $45.55 | 377829 |
| 2023-12-22 | 46.86 | $45.64 | 526227 |
| 2023-12-21 | 46.94 | $45.34 | 687217 |
| 2023-12-20 | 47.11 | $45.40 | 1.1M |
| 2023-12-19 | 47.27 | $46.63 | 387400 |
| 2023-12-18 | 47.04 | $45.80 | 462749 |
| 2023-12-15 | 46.99 | $45.91 | 1.6M |
| 2023-12-14 | 46.86 | $46.96 | 1.4M |
| 2023-12-13 | 46.34 | $52.30 | 2.6M |
| 2023-12-12 | 43.98 | $44.36 | 482017 |
| 2023-12-11 | 43.60 | $44.04 | 379750 |
| 2023-12-08 | 43.22 | $43.67 | 312800 |
| 2023-12-07 | 42.86 | $43.60 | 386600 |
| 2023-12-06 | 42.44 | $42.87 | 365406 |
| 2023-12-05 | 42.13 | $42.47 | 392100 |
| 2023-12-04 | 41.89 | $42.91 | 288600 |
| 2023-12-01 | 41.44 | $42.15 | 344438 |
| 2023-11-30 | 41.12 | $40.99 | 395237 |
| 2023-11-29 | 41.10 | $40.95 | 793824 |
| 2023-11-28 | 41.09 | $40.83 | 496100 |
| 2023-11-27 | 41.11 | $40.74 | 406300 |
| 2023-11-24 | 41.15 | $41.22 | 139600 |
| 2023-11-22 | 41.05 | $40.88 | 239348 |
| 2023-11-21 | 41.03 | $40.93 | 211600 |
| 2023-11-20 | 40.99 | $41.53 | 272700 |
| 2023-11-17 | 40.75 | $41.07 | 380714 |
| 2023-11-16 | 40.59 | $41.04 | 312344 |
| 2023-11-15 | 40.42 | $41.41 | 380110 |
| 2023-11-14 | 40.08 | $41.62 | 620500 |
| 2023-11-13 | 39.61 | $39.76 | 332325 |
| 2023-11-10 | 39.63 | $39.99 | 444066 |
| 2023-11-09 | 39.60 | $39.60 | 431000 |
| 2023-11-08 | 39.68 | $39.63 | 260407 |
| 2023-11-07 | 39.78 | $39.91 | 412209 |
| 2023-11-06 | 39.82 | $40.24 | 513700 |
| 2023-11-03 | 39.77 | $40.86 | 404343 |
| 2023-11-02 | 39.52 | $40.10 | 387327 |
| 2023-11-01 | 39.47 | $39.36 | 469828 |
| 2023-10-31 | 39.65 | $39.34 | 573634 |
| 2023-10-30 | 39.89 | $39.30 | 252311 |
| 2023-10-27 | 40.21 | $39.23 | 297300 |
| 2023-10-26 | 40.62 | $39.61 | 231035 |
| 2023-10-25 | 41.01 | $39.50 | 315739 |
| 2023-10-24 | 41.53 | $40.05 | 201343 |
| 2023-10-23 | 41.98 | $40.11 | 319221 |
| 2023-10-20 | 42.51 | $40.29 | 491900 |
| 2023-10-19 | 43.09 | $41.53 | 315712 |
| 2023-10-18 | 43.39 | $42.20 | 361214 |
| 2023-10-17 | 43.53 | $43.20 | 361200 |
| 2023-10-16 | 43.37 | $43.76 | 309817 |
| 2023-10-13 | 42.99 | $44.03 | 425100 |
| 2023-10-12 | 42.43 | $43.72 | 438325 |
| 2023-10-11 | 41.83 | $43.86 | 384600 |
| 2023-10-10 | 41.05 | $42.90 | 441500 |
| 2023-10-09 | 40.40 | $42.27 | 390343 |
| 2023-10-06 | 39.82 | $41.31 | 459604 |
| 2023-10-05 | 39.42 | $40.73 | 547900 |
| 2023-10-04 | 39.13 | $40.32 | 505400 |
| 2023-10-03 | 38.92 | $39.37 | 511903 |
| 2023-10-02 | 38.99 | $39.86 | 590004 |
| 2023-09-29 | 38.93 | $40.01 | 469517 |
| 2023-09-28 | 38.83 | $40.18 | 605100 |
| 2023-09-27 | 38.69 | $39.47 | 601800 |
| 2023-09-26 | 38.75 | $38.96 | 494900 |
| 2023-09-25 | 39.02 | $39.44 | 500242 |
| 2023-09-22 | 39.22 | $39.44 | 535000 |
| 2023-09-21 | 39.50 | $40.09 | 479308 |
| 2023-09-20 | 39.65 | $40.53 | 596637 |
| 2023-09-19 | 39.71 | $40.68 | 450800 |
| 2023-09-18 | 39.78 | $40.74 | 410725 |
| 2023-09-15 | 39.86 | $40.55 | 1.7M |
| 2023-09-14 | 40.06 | $41.45 | 540135 |
| 2023-09-13 | 40.04 | $40.19 | 640231 |
| 2023-09-12 | 40.44 | $39.37 | 439500 |
| 2023-09-11 | 41.22 | $39.10 | 441646 |
| 2023-09-08 | 42.28 | $39.28 | 1.2M |
| 2023-09-07 | 43.53 | $38.70 | 2.0M |
| 2023-09-06 | 45.25 | $44.81 | 646223 |
| 2023-09-05 | 45.42 | $44.75 | 677100 |
| 2023-09-01 | 45.64 | $45.81 | 342336 |
| 2023-08-31 | 45.57 | $45.42 | 358507 |
| 2023-08-30 | 45.60 | $45.81 | 231838 |
| 2023-08-29 | 45.52 | $45.62 | 197100 |
| 2023-08-28 | 45.47 | $45.49 | 217200 |
| 2023-08-25 | 45.45 | $45.54 | 239100 |
| 2023-08-24 | 45.41 | $45.36 | 335500 |
| 2023-08-23 | 45.42 | $45.09 | 170214 |
| 2023-08-22 | 45.51 | $44.74 | 265900 |
| 2023-08-21 | 45.72 | $45.13 | 248129 |
| 2023-08-18 | 45.86 | $45.33 | 304700 |
| 2023-08-17 | 45.95 | $44.89 | 403417 |
| 2023-08-16 | 46.19 | $45.13 | 207700 |
| 2023-08-15 | 46.40 | $45.50 | 193200 |
| 2023-08-14 | 46.52 | $45.82 | 317412 |
| 2023-08-11 | 46.56 | $46.13 | 332610 |
| 2023-08-10 | 46.49 | $46.10 | 310500 |
| 2023-08-09 | 46.40 | $46.44 | 258300 |
| 2023-08-08 | 46.16 | $45.88 | 439700 |
| 2023-08-07 | 46.04 | $45.60 | 308413 |
| 2023-08-04 | 45.96 | $45.56 | 219600 |
| 2023-08-03 | 45.86 | $45.42 | 268009 |
| 2023-08-02 | 45.77 | $45.55 | 355434 |
| 2023-08-01 | 45.59 | $45.37 | 480000 |
| 2023-07-31 | 45.43 | $46.28 | 4.5M |
| 2023-07-28 | 44.92 | $45.18 | 556855 |
| 2023-07-27 | 44.63 | $45.03 | 970900 |
| 2023-07-26 | 44.32 | $44.99 | 718219 |
| 2023-07-25 | 43.94 | $44.81 | 428246 |
| 2023-07-24 | 43.53 | $44.15 | 466500 |
| 2023-07-21 | 43.23 | $43.81 | 462200 |
| 2023-07-20 | 42.97 | $43.99 | 504944 |
| 2023-07-19 | 42.59 | $43.70 | 411474 |
| 2023-07-18 | 42.23 | $42.81 | 452800 |
| 2023-07-17 | 42.07 | $42.36 | 391301 |
| 2023-07-14 | 42.02 | $42.46 | 407005 |
| 2023-07-13 | 41.93 | $42.54 | 432945 |
| 2023-07-12 | 41.81 | $42.54 | 430800 |
| 2023-07-11 | 41.66 | $42.54 | 504043 |
| 2023-07-10 | 41.49 | $41.80 | 603015 |
| 2023-07-07 | 41.53 | $41.58 | 799716 |
| 2023-07-06 | 41.66 | $42.19 | 373073 |
| 2023-07-05 | 41.64 | $42.11 | 662113 |
| 2023-07-03 | 41.65 | $42.57 | 176800 |
| 2023-06-30 | 41.52 | $42.65 | 385104 |
| 2023-06-29 | 41.36 | $42.63 | 326300 |
| 2023-06-28 | 41.18 | $41.94 | 358226 |
| 2023-06-27 | 41.20 | $41.50 | 295949 |
| 2023-06-26 | 41.38 | $41.36 | 380800 |
| 2023-06-23 | 41.66 | $40.53 | 925807 |
| 2023-06-22 | 42.29 | $41.03 | 659300 |
| 2023-06-21 | 42.90 | $41.66 | 529800 |
| 2023-06-20 | 43.46 | $41.41 | 413700 |
| 2023-06-16 | 44.23 | $42.35 | 1.0M |
| 2023-06-15 | 44.87 | $42.83 | 507247 |
| 2023-06-14 | 45.50 | $43.01 | 548340 |
| 2023-06-13 | 46.19 | $43.70 | 504200 |
| 2023-06-12 | 46.81 | $44.62 | 1.0M |
| 2023-06-09 | 47.25 | $46.38 | 367700 |
| 2023-06-08 | 47.21 | $47.13 | 776800 |
| 2023-06-07 | 46.91 | $48.15 | 584031 |
| 2023-06-06 | 46.19 | $48.51 | 764542 |
| 2023-06-05 | 45.18 | $45.30 | 372319 |
| 2023-06-02 | 44.95 | $46.22 | 332540 |
| 2023-06-01 | 44.38 | $44.13 | 276200 |
| 2023-05-31 | 44.33 | $44.16 | 342920 |
| 2023-05-30 | 44.25 | $44.76 | 206132 |
| 2023-05-26 | 43.95 | $44.64 | 505132 |
| 2023-05-25 | 43.63 | $43.08 | 382606 |
| 2023-05-24 | 43.72 | $42.79 | 265135 |
| 2023-05-23 | 43.92 | $43.60 | 321220 |
| 2023-05-22 | 43.90 | $43.49 | 208241 |
| 2023-05-19 | 43.90 | $43.60 | 319400 |
| 2023-05-18 | 43.86 | $44.25 | 398500 |
| 2023-05-17 | 43.60 | $44.59 | 241000 |
| 2023-05-16 | 43.17 | $43.58 | 183026 |
| 2023-05-15 | 42.96 | $43.51 | 201946 |
| 2023-05-12 | 42.72 | $43.38 | 203931 |
| 2023-05-11 | 42.48 | $43.24 | 182611 |
| 2023-05-10 | 42.23 | $42.80 | 178000 |
| 2023-05-09 | 42.07 | $42.59 | 159400 |
| 2023-05-08 | 41.95 | $42.32 | 144000 |
| 2023-05-05 | 41.89 | $42.68 | 199300 |
| 2023-05-04 | 41.72 | $41.91 | 198200 |
| 2023-05-03 | 41.76 | $42.05 | 217528 |
| 2023-05-02 | 41.77 | $42.03 | 211800 |
| 2023-05-01 | 41.80 | $42.55 | 188900 |
| 2023-04-28 | 41.69 | $42.58 | 261400 |
| 2023-04-27 | 41.56 | $41.71 | 253338 |
| 2023-04-26 | 41.69 | $40.88 | 240814 |
| 2023-04-25 | 42.12 | $41.51 | 243100 |
| 2023-04-24 | 42.47 | $42.14 | 208548 |
| 2023-04-21 | 42.69 | $42.30 | 229000 |
| 2023-04-20 | 42.93 | $42.71 | 247800 |
| 2023-04-19 | 43.10 | $42.82 | 213800 |
| 2023-04-18 | 43.28 | $43.10 | 201200 |
| 2023-04-17 | 43.42 | $43.72 | 192508 |
| 2023-04-14 | 43.41 | $43.19 | 246200 |
| 2023-04-13 | 43.56 | $44.19 | 290400 |
| 2023-04-12 | 43.44 | $43.69 | 322200 |
| 2023-04-11 | 43.47 | $43.93 | 257300 |
| 2023-04-10 | 43.43 | $43.91 | 296232 |
| 2023-04-06 | 43.40 | $43.84 | 285443 |
| 2023-04-05 | 43.40 | $43.35 | 245244 |
| 2023-04-04 | 43.56 | $43.49 | 387100 |
| 2023-04-03 | 43.73 | $44.94 | 341000 |
| 2023-03-31 | 43.49 | $44.94 | 335700 |
| 2023-03-30 | 43.21 | $44.51 | 277721 |
| 2023-03-29 | 43.02 | $44.45 | 289548 |
| 2023-03-28 | 42.84 | $44.04 | 220315 |
| 2023-03-27 | 42.76 | $44.01 | 258008 |
| 2023-03-24 | 42.70 | $43.43 | 493118 |
| 2023-03-23 | 42.83 | $42.43 | 458800 |
| 2023-03-22 | 43.33 | $43.02 | 376267 |
| 2023-03-21 | 43.79 | $44.22 | 391506 |
| 2023-03-20 | 43.98 | $44.12 | 332108 |
| 2023-03-17 | 44.27 | $43.73 | 1.1M |
| 2023-03-16 | 44.77 | $44.79 | 291000 |
| 2023-03-15 | 45.06 | $44.25 | 613500 |
| 2023-03-14 | 45.60 | $44.57 | 390100 |
| 2023-03-13 | 46.17 | $44.22 | 440300 |
| 2023-03-10 | 46.99 | $44.75 | 488500 |
| 2023-03-09 | 47.82 | $46.14 | 667100 |
| 2023-03-08 | 48.40 | $47.50 | 683200 |
| 2023-03-07 | 48.67 | $47.86 | 360179 |
| 2023-03-06 | 48.89 | $48.35 | 371200 |
| 2023-03-03 | 48.98 | $48.82 | 228504 |
| 2023-03-02 | 48.94 | $48.48 | 167208 |
| 2023-03-01 | 48.99 | $48.33 | 316000 |
| 2023-02-28 | 49.08 | $48.41 | 567009 |
| 2023-02-27 | 49.16 | $49.04 | 232900 |
| 2023-02-24 | 49.04 | $48.82 | 319300 |
| 2023-02-23 | 48.96 | $48.79 | 290100 |
| 2023-02-22 | 48.85 | $48.20 | 326200 |
| 2023-02-21 | 48.89 | $48.15 | 254123 |
| 2023-02-17 | 48.94 | $48.80 | 196627 |
| 2023-02-16 | 48.78 | $48.83 | 240803 |
| 2023-02-15 | 48.56 | $48.80 | 256200 |
| 2023-02-14 | 48.29 | $48.73 | 245900 |
| 2023-02-13 | 47.97 | $48.59 | 230528 |
| 2023-02-10 | 47.61 | $47.99 | 345414 |
| 2023-02-09 | 47.35 | $46.35 | 173500 |
| 2023-02-08 | 47.54 | $47.09 | 215800 |
| 2023-02-07 | 47.53 | $47.45 | 293030 |
| 2023-02-06 | 47.39 | $47.59 | 242504 |
| 2023-02-03 | 47.16 | $48.01 | 309800 |
| 2023-02-02 | 46.74 | $47.94 | 249005 |
| 2023-02-01 | 46.24 | $47.23 | 250528 |
| 2023-01-31 | 45.86 | $46.91 | 562700 |
| 2023-01-30 | 45.48 | $45.44 | 122423 |
| 2023-01-27 | 45.48 | $45.85 | 170931 |
| 2023-01-26 | 45.36 | $45.93 | 174900 |
| 2023-01-25 | 45.18 | $45.19 | 207000 |
| 2023-01-24 | 45.20 | $45.19 | 238034 |
| 2023-01-23 | 45.22 | $44.81 | 294966 |
| 2023-01-20 | 45.37 | $44.93 | 211100 |
| 2023-01-19 | 45.51 | $44.59 | 227500 |
| 2023-01-18 | 45.79 | $45.27 | 233827 |
| 2023-01-17 | 45.91 | $45.69 | 196200 |
| 2023-01-13 | 45.92 | $46.36 | 348248 |
| 2023-01-12 | 45.71 | $45.97 | 327548 |
| 2023-01-11 | 45.58 | $45.91 | 311734 |
| 2023-01-10 | 45.43 | $46.19 | 348700 |
| 2023-01-09 | 45.16 | $45.54 | 222203 |
| 2023-01-06 | 45.04 | $46.21 | 302700 |
| 2023-01-05 | 44.68 | $45.62 | 288500 |
| 2023-01-04 | 44.42 | $44.97 | 236000 |
| 2023-01-03 | 44.33 | $44.90 | 297100 |
| 2022-12-30 | 44.24 | $44.42 | 218500 |
| 2022-12-29 | 44.28 | $44.77 | 203000 |
| 2022-12-28 | 44.23 | $44.09 | 302200 |
| 2022-12-27 | 44.39 | $44.59 | 209618 |
| 2022-12-23 | 44.44 | $44.11 | 199300 |
| 2022-12-22 | 44.65 | $43.73 | 368834 |
| 2022-12-21 | 45.03 | $45.74 | 294741 |
| 2022-12-20 | 44.86 | $45.01 | 279400 |
| 2022-12-19 | 44.88 | $45.02 | 450026 |
| 2022-12-16 | 44.92 | $43.89 | 1.2M |
| 2022-12-15 | 45.31 | $44.82 | 758000 |
| 2022-12-14 | 45.50 | $44.21 | 1.2M |
| 2022-12-13 | 45.93 | $45.61 | 669700 |
| 2022-12-12 | 45.99 | $45.67 | 520400 |
| 2022-12-09 | 46.05 | $45.62 | 298800 |
| 2022-12-08 | 46.12 | $45.19 | 306045 |
| 2022-12-07 | 46.34 | $45.46 | 283037 |
| 2022-12-06 | 46.52 | $45.69 | 246800 |
| 2022-12-05 | 46.64 | $45.84 | 259214 |
| 2022-12-02 | 46.73 | $46.29 | 385900 |
| 2022-12-01 | 46.69 | $46.88 | 178436 |
| 2022-11-30 | 46.43 | $47.18 | 296704 |
| 2022-11-29 | 46.01 | $45.65 | 179600 |
| 2022-11-28 | 45.96 | $45.31 | 268900 |
| 2022-11-25 | 46.00 | $45.67 | 86600 |
| 2022-11-23 | 45.91 | $45.30 | 155214 |
| 2022-11-22 | 45.91 | $45.71 | 147443 |
| 2022-11-21 | 45.77 | $45.89 | 174513 |
| 2022-11-18 | 45.51 | $45.47 | 262500 |
| 2022-11-17 | 45.33 | $45.04 | 364214 |
| 2022-11-16 | 45.22 | $44.78 | 270540 |
| 2022-11-15 | 45.15 | $45.05 | 490500 |
| 2022-11-14 | 44.97 | $44.15 | 388837 |
| 2022-11-11 | 45.01 | $44.80 | 220501 |
| 2022-11-10 | 44.85 | $45.90 | 221500 |
| 2022-11-09 | 44.28 | $43.12 | 167400 |
| 2022-11-08 | 44.46 | $43.74 | 179700 |
| 2022-11-07 | 44.46 | $43.33 | 213114 |
| 2022-11-04 | 44.58 | $43.05 | 215100 |
| 2022-11-03 | 44.79 | $43.26 | 200442 |
| 2022-11-02 | 44.96 | $44.37 | 211016 |
| 2022-11-01 | 44.80 | $45.33 | 279600 |
| 2022-10-31 | 44.27 | $44.51 | 562600 |
| 2022-10-28 | 43.87 | $44.80 | 256200 |
| 2022-10-27 | 43.28 | $44.41 | 263400 |
| 2022-10-26 | 42.66 | $43.86 | 242515 |
| 2022-10-25 | 42.06 | $43.12 | 190544 |
| 2022-10-24 | 41.57 | $42.22 | 212800 |
| 2022-10-21 | 41.24 | $41.82 | 203229 |
| 2022-10-20 | 40.97 | $40.96 | 269422 |
| 2022-10-19 | 40.92 | $41.50 | 195200 |
| 2022-10-18 | 40.68 | $41.72 | 195500 |
| 2022-10-17 | 40.32 | $40.89 | 239841 |
| 2022-10-14 | 40.15 | $39.57 | 207605 |
| 2022-10-13 | 40.36 | $41.04 | 270800 |
| 2022-10-12 | 40.16 | $40.14 | 268435 |
| 2022-10-11 | 40.22 | $41.22 | 332700 |
| 2022-10-10 | 39.95 | $41.18 | 289209 |
| 2022-10-07 | 39.64 | $40.55 | 428600 |
| 2022-10-06 | 39.48 | $41.85 | 278309 |
| 2022-10-05 | 38.89 | $41.65 | 324900 |
| 2022-10-04 | 38.26 | $41.99 | 542800 |
| 2022-10-03 | 37.41 | $39.32 | 333641 |
| 2022-09-30 | 37.25 | $38.23 | 373135 |
| 2022-09-29 | 37.44 | $38.57 | 272800 |
| 2022-09-28 | 37.60 | $38.97 | 340801 |
| 2022-09-27 | 37.71 | $37.85 | 297600 |
| 2022-09-26 | 38.24 | $38.33 | 554900 |
| 2022-09-23 | 38.77 | $38.26 | 396200 |
| 2022-09-22 | 39.48 | $39.23 | 407526 |
| 2022-09-21 | 40.07 | $39.83 | 427822 |
| 2022-09-20 | 40.63 | $40.26 | 221170 |
| 2022-09-19 | 41.21 | $40.82 | 302600 |
| 2022-09-16 | 41.77 | $40.13 | 822100 |
| 2022-09-15 | 42.69 | $41.17 | 305269 |
| 2022-09-14 | 43.51 | $41.96 | 653600 |
| 2022-09-13 | 44.28 | $41.74 | 592100 |
| 2022-09-12 | 45.29 | $43.87 | 838410 |
| 2022-09-09 | 45.86 | $46.00 | 480037 |
| 2022-09-08 | 45.88 | $46.06 | 228400 |
| 2022-09-07 | 45.89 | $45.74 | 203531 |
| 2022-09-06 | 46.00 | $44.86 | 246515 |
| 2022-09-02 | 46.41 | $44.97 | 231600 |
| 2022-09-01 | 46.88 | $45.12 | 214800 |
| 2022-08-31 | 47.39 | $46.40 | 309631 |
| 2022-08-30 | 47.61 | $45.88 | 123200 |
| 2022-08-29 | 48.02 | $46.61 | 122822 |
| 2022-08-26 | 48.28 | $47.05 | 184142 |
| 2022-08-25 | 48.44 | $48.57 | 175300 |
| 2022-08-24 | 48.13 | $47.32 | 151529 |
| 2022-08-23 | 48.12 | $46.88 | 230815 |
| 2022-08-22 | 48.24 | $46.95 | 248614 |
| 2022-08-19 | 48.33 | $48.77 | 362100 |
| 2022-08-18 | 47.85 | $48.47 | 235402 |
| 2022-08-17 | 47.33 | $47.01 | 166910 |
| 2022-08-16 | 47.14 | $47.53 | 305200 |
| 2022-08-15 | 46.72 | $47.72 | 195206 |
| 2022-08-12 | 46.13 | $47.17 | 197400 |
| 2022-08-11 | 45.58 | $45.79 | 214224 |
| 2022-08-10 | 45.32 | $45.42 | 195047 |
| 2022-08-09 | 45.12 | $44.79 | 251900 |
| 2022-08-08 | 45.06 | $44.70 | 234600 |
| 2022-08-05 | 45.00 | $44.47 | 219700 |
| 2022-08-04 | 44.99 | $44.74 | 230800 |
| 2022-08-03 | 44.89 | $44.89 | 241200 |
| 2022-08-02 | 44.70 | $44.48 | 280527 |
| 2022-08-01 | 44.59 | $45.36 | 244800 |
| 2022-07-29 | 44.17 | $44.84 | 749437 |
| 2022-07-28 | 43.82 | $44.46 | 198900 |
| 2022-07-27 | 43.50 | $43.66 | 269300 |
| 2022-07-26 | 43.36 | $43.52 | 181527 |
| 2022-07-25 | 43.24 | $43.54 | 239945 |
| 2022-07-22 | 43.08 | $42.95 | 296249 |
| 2022-07-21 | 43.07 | $43.13 | 440800 |
| 2022-07-20 | 43.00 | $43.79 | 438100 |
| 2022-07-19 | 42.71 | $43.72 | 281100 |
| 2022-07-18 | 42.38 | $42.12 | 226433 |
| 2022-07-15 | 42.48 | $42.56 | 251700 |
| 2022-07-14 | 42.48 | $42.16 | 192300 |
| 2022-07-13 | 42.61 | $42.54 | 316400 |
| 2022-07-12 | 42.65 | $42.75 | 213300 |
| 2022-07-11 | 42.63 | $43.21 | 162539 |
| 2022-07-08 | 42.48 | $43.13 | 191100 |
| 2022-07-07 | 42.32 | $43.33 | 250217 |
| 2022-07-06 | 42.08 | $42.20 | 307404 |
| 2022-07-05 | 42.15 | $42.73 | 393400 |
| 2022-07-01 | 42.08 | $43.20 | 283211 |
| 2022-06-30 | 41.86 | $43.42 | 373612 |
| 2022-06-29 | 41.53 | $42.42 | 278534 |
| 2022-06-28 | 41.47 | $42.99 | 685800 |
| 2022-06-27 | 41.24 | $43.61 | 508622 |
| 2022-06-24 | 40.79 | $44.19 | 1.0M |
| 2022-06-23 | 40.08 | $42.03 | 606233 |
| 2022-06-22 | 39.94 | $42.64 | 723600 |
| 2022-06-21 | 39.61 | $41.15 | 632300 |
| 2022-06-17 | 39.72 | $39.01 | 811817 |
| 2022-06-16 | 40.58 | $38.37 | 586713 |
| 2022-06-15 | 41.87 | $40.55 | 599338 |
| 2022-06-14 | 42.78 | $38.42 | 505747 |
| 2022-06-13 | 44.59 | $38.90 | 882296 |
| 2022-06-10 | 46.66 | $41.98 | 874980 |
| 2022-06-09 | 48.21 | $43.48 | 1.7M |
| 2022-06-08 | 49.62 | $49.25 | 326319 |
| 2022-06-07 | 49.50 | $50.11 | 297100 |
| 2022-06-06 | 49.06 | $50.34 | 292600 |
| 2022-06-03 | 48.44 | $49.62 | 316200 |
| 2022-06-02 | 47.90 | $49.00 | 307700 |
| 2022-06-01 | 47.44 | $48.30 | 308900 |
| 2022-05-31 | 47.09 | $48.35 | 309300 |
| 2022-05-27 | 46.65 | $48.77 | 206800 |
| 2022-05-26 | 45.97 | $47.80 | 252632 |
| 2022-05-25 | 45.47 | $47.22 | 251600 |
| 2022-05-24 | 45.04 | $46.57 | 331423 |
| 2022-05-23 | 44.74 | $45.93 | 461149 |
| 2022-05-20 | 44.59 | $45.45 | 507715 |
| 2022-05-19 | 44.58 | $45.15 | 540540 |
| 2022-05-18 | 44.68 | $45.61 | 559300 |
| 2022-05-17 | 44.68 | $46.95 | 839749 |
| 2022-05-16 | 44.27 | $45.19 | 729040 |
| 2022-05-13 | 44.35 | $44.29 | 523000 |
| 2022-05-12 | 44.76 | $43.62 | 464509 |
| 2022-05-11 | 45.49 | $44.21 | 351800 |
| 2022-05-10 | 46.21 | $44.56 | 614700 |
| 2022-05-09 | 46.99 | $45.58 | 493700 |
| 2022-05-06 | 47.63 | $46.19 | 528422 |
| 2022-05-05 | 48.22 | $46.62 | 392000 |
| 2022-05-04 | 48.80 | $48.45 | 591900 |
| 2022-05-03 | 48.93 | $47.31 | 465535 |
| 2022-05-02 | 49.45 | $47.97 | 631100 |
| 2022-04-29 | 49.86 | $48.27 | 2.7M |
| 2022-04-28 | 50.25 | $48.17 | 596515 |
| 2022-04-27 | 50.74 | $48.31 | 554007 |
| 2022-04-26 | 51.27 | $47.91 | 707200 |
| 2022-04-25 | 52.02 | $49.64 | 1.0M |
| 2022-04-22 | 52.35 | $53.54 | 738725 |
| 2022-04-21 | 51.49 | $52.76 | 619100 |
| 2022-04-20 | 50.66 | $52.78 | 789616 |
| 2022-04-19 | 49.60 | $50.65 | 392700 |
| 2022-04-18 | 48.97 | $50.09 | 498900 |
| 2022-04-14 | 48.36 | $49.30 | 497200 |
| 2022-04-13 | 47.84 | $48.57 | 269218 |
| 2022-04-12 | 47.43 | $47.50 | 280100 |
| 2022-04-11 | 47.26 | $47.17 | 823030 |
| 2022-04-08 | 47.13 | $48.40 | 639500 |
| 2022-04-07 | 46.58 | $47.68 | 534400 |
| 2022-04-06 | 46.13 | $46.41 | 457729 |
| 2022-04-05 | 45.98 | $45.94 | 334800 |
| 2022-04-04 | 45.93 | $46.10 | 371545 |
| 2022-04-01 | 45.82 | $46.38 | 928900 |
| 2022-03-31 | 45.58 | $46.04 | 395500 |
| 2022-03-30 | 45.40 | $45.80 | 477200 |
| 2022-03-29 | 45.25 | $45.52 | 488600 |
| 2022-03-28 | 45.15 | $44.49 | 228300 |
| 2022-03-25 | 45.36 | $44.99 | 346319 |
| 2022-03-24 | 45.44 | $44.61 | 178300 |
| 2022-03-23 | 45.66 | $44.66 | 243900 |
| 2022-03-22 | 45.90 | $45.24 | 412200 |
| 2022-03-21 | 46.00 | $45.54 | 485240 |
| 2022-03-18 | 46.02 | $44.57 | 1.4M |
| 2022-03-17 | 46.34 | $45.85 | 266215 |
| 2022-03-16 | 46.30 | $45.67 | 426527 |
| 2022-03-15 | 46.30 | $44.62 | 403581 |
| 2022-03-14 | 46.62 | $46.02 | 375600 |
| 2022-03-11 | 46.54 | $46.00 | 292900 |
| 2022-03-10 | 46.42 | $46.05 | 402100 |
| 2022-03-09 | 46.25 | $46.79 | 755200 |
| 2022-03-08 | 45.78 | $44.07 | 520600 |
| 2022-03-07 | 46.06 | $45.49 | 384319 |
| 2022-03-04 | 45.92 | $46.59 | 467708 |
| 2022-03-03 | 45.38 | $45.86 | 295200 |
| 2022-03-02 | 44.93 | $45.60 | 264100 |
| 2022-03-01 | 44.45 | $44.93 | 407342 |
| 2022-02-28 | 44.06 | $44.83 | 547904 |
| 2022-02-25 | 43.61 | $44.55 | 230600 |
| 2022-02-24 | 43.13 | $43.48 | 428100 |
| 2022-02-23 | 42.88 | $42.98 | 296800 |
| 2022-02-22 | 42.73 | $42.71 | 314700 |
| 2022-02-18 | 42.62 | $43.44 | 694700 |
| 2022-02-17 | 42.26 | $43.07 | 340200 |
| 2022-02-16 | 41.92 | $42.91 | 282800 |
| 2022-02-15 | 41.57 | $42.77 | 260413 |
| 2022-02-14 | 41.18 | $41.86 | 504300 |
| 2022-02-11 | 41.00 | $41.26 | 349400 |
| 2022-02-10 | 40.98 | $40.71 | 348600 |
| 2022-02-09 | 41.13 | $41.78 | 306348 |
| 2022-02-08 | 40.98 | $41.50 | 283700 |
| 2022-02-07 | 40.90 | $40.24 | 301338 |
| 2022-02-04 | 41.20 | $40.42 | 284401 |
| 2022-02-03 | 41.53 | $41.33 | 263400 |
| 2022-02-02 | 41.63 | $41.82 | 407700 |
| 2022-02-01 | 41.62 | $42.09 | 406419 |
| 2022-01-31 | 41.52 | $41.69 | 1.9M |
| 2022-01-28 | 41.53 | $40.71 | 474600 |
| 2022-01-27 | 41.85 | $40.42 | 531345 |
| 2022-01-26 | 42.35 | $41.17 | 637000 |
| 2022-01-25 | 42.72 | $42.48 | 606200 |
| 2022-01-24 | 42.76 | $42.26 | 587044 |
| 2022-01-21 | 42.87 | $41.27 | 512100 |
| 2022-01-20 | 43.32 | $41.99 | 397400 |
| 2022-01-19 | 43.64 | $42.71 | 456000 |
| 2022-01-18 | 43.79 | $43.32 | 385737 |
| 2022-01-14 | 43.77 | $45.17 | 488318 |
| 2022-01-13 | 43.15 | $44.88 | 560833 |
| 2022-01-12 | 42.49 | $43.58 | 722800 |
| 2022-01-11 | 42.10 | $43.07 | 596500 |
| 2022-01-10 | 41.79 | $43.28 | 524935 |
| 2022-01-07 | 41.35 | $42.88 | 575540 |
| 2022-01-06 | 40.94 | $42.47 | 477900 |
| 2022-01-05 | 40.60 | $42.76 | 547433 |
| 2022-01-04 | 40.11 | $41.85 | 454200 |
| 2022-01-03 | 39.81 | $40.88 | 585500 |
| 2021-12-31 | 39.79 | $40.85 | 275700 |
| 2021-12-30 | 39.79 | $40.54 | 245800 |
| 2021-12-29 | 39.92 | $40.59 | 226100 |
| 2021-12-28 | 40.10 | $41.08 | 357828 |
| 2021-12-27 | 40.19 | $41.38 | 287500 |
| 2021-12-23 | 40.23 | $41.53 | 417028 |
| 2021-12-22 | 40.27 | $40.89 | 438610 |
| 2021-12-21 | 40.56 | $40.41 | 408300 |
| 2021-12-20 | 41.09 | $38.94 | 647443 |
| 2021-12-17 | 42.23 | $40.26 | 1.2M |
| 2021-12-16 | 43.23 | $41.25 | 913000 |
| 2021-12-15 | 44.16 | $40.88 | 1.5M |
| 2021-12-14 | 45.42 | $45.94 | 555942 |
| 2021-12-13 | 45.37 | $45.76 | 337229 |
| 2021-12-10 | 45.37 | $45.58 | 279400 |
| 2021-12-09 | 45.43 | $45.38 | 382736 |
| 2021-12-08 | 45.58 | $45.93 | 392225 |
| 2021-12-07 | 45.59 | $45.72 | 383231 |
| 2021-12-06 | 45.69 | $46.35 | 400406 |
| 2021-12-03 | 45.61 | $44.73 | 461703 |
| 2021-12-02 | 46.03 | $45.31 | 569100 |
| 2021-12-01 | 46.37 | $43.83 | 337924 |
| 2021-11-30 | 47.25 | $45.00 | 391938 |
| 2021-11-29 | 47.96 | $46.38 | 226719 |
| 2021-11-26 | 48.37 | $46.53 | 218900 |
| 2021-11-24 | 48.82 | $48.29 | 164800 |
| 2021-11-23 | 48.79 | $48.83 | 243708 |
| 2021-11-22 | 48.57 | $48.58 | 320300 |
| 2021-11-19 | 48.37 | $47.38 | 393300 |
| 2021-11-18 | 48.49 | $46.91 | 251908 |
| 2021-11-17 | 48.77 | $47.70 | 348213 |
| 2021-11-16 | 48.84 | $48.80 | 377433 |
| 2021-11-15 | 48.56 | $48.87 | 286940 |
| 2021-11-12 | 48.18 | $48.55 | 181208 |
| 2021-11-11 | 47.80 | $48.57 | 279943 |
| 2021-11-10 | 47.31 | $48.11 | 168306 |
| 2021-11-09 | 46.85 | $47.66 | 195900 |
| 2021-11-08 | 46.42 | $47.78 | 358637 |
| 2021-11-05 | 45.85 | $48.00 | 466300 |
| 2021-11-04 | 45.09 | $46.31 | 261638 |
| 2021-11-03 | 44.69 | $45.66 | 343342 |
| 2021-11-02 | 44.41 | $45.28 | 205100 |
| 2021-11-01 | 44.20 | $45.50 | 318000 |
| 2021-10-29 | 43.89 | $44.01 | 468500 |
| 2021-10-28 | 43.98 | $43.81 | 240400 |
| 2021-10-27 | 44.17 | $43.10 | 280045 |
| 2021-10-26 | 44.63 | $43.88 | 256800 |
| 2021-10-25 | 44.96 | $45.37 | 397400 |
| 2021-10-22 | 44.89 | $44.52 | 199836 |
| 2021-10-21 | 45.08 | $45.11 | 271531 |
| 2021-10-20 | 45.13 | $45.01 | 201600 |
| 2021-10-19 | 45.22 | $45.12 | 295520 |
| 2021-10-18 | 45.31 | $44.84 | 238630 |
| 2021-10-15 | 45.51 | $45.14 | 289105 |
| 2021-10-14 | 45.67 | $46.00 | 221000 |
| 2021-10-13 | 45.58 | $45.09 | 236936 |
| 2021-10-12 | 45.78 | $45.31 | 156100 |
| 2021-10-11 | 45.94 | $45.58 | 205503 |
| 2021-10-08 | 46.06 | $46.31 | 116420 |
| 2021-10-07 | 45.97 | $46.34 | 255900 |
| 2021-10-06 | 45.86 | $46.00 | 223010 |
| 2021-10-05 | 45.83 | $47.41 | 389300 |
| 2021-10-04 | 45.36 | $46.81 | 286937 |
| 2021-10-01 | 44.97 | $46.95 | 459605 |
| 2021-09-30 | 44.47 | $45.01 | 364229 |
| 2021-09-29 | 44.49 | $45.58 | 185900 |
| 2021-09-28 | 44.34 | $44.93 | 173800 |
| 2021-09-27 | 44.38 | $45.41 | 219014 |
| 2021-09-24 | 44.30 | $44.81 | 190041 |
| 2021-09-23 | 44.41 | $44.91 | 169400 |
| 2021-09-22 | 44.52 | $44.44 | 200242 |
| 2021-09-21 | 44.83 | $44.06 | 210821 |
| 2021-09-20 | 45.35 | $44.54 | 521600 |
| 2021-09-17 | 45.84 | $45.08 | 1.2M |
| 2021-09-16 | 46.27 | $45.91 | 516672 |
| 2021-09-15 | 46.55 | $46.49 | 354400 |
| 2021-09-14 | 46.72 | $45.96 | 374600 |
| 2021-09-13 | 47.10 | $46.26 | 465800 |
| 2021-09-10 | 47.46 | $46.20 | 504200 |
| 2021-09-09 | 47.93 | $45.90 | 867426 |
| 2021-09-08 | 48.60 | $47.25 | 509100 |
| 2021-09-07 | 48.98 | $47.22 | 384770 |
| 2021-09-03 | 49.44 | $48.86 | 389334 |
| 2021-09-02 | 49.47 | $48.87 | 347007 |
| 2021-09-01 | 49.50 | $48.76 | 348500 |
| 2021-08-31 | 49.54 | $49.52 | 731900 |
| 2021-08-30 | 49.35 | $49.14 | 252800 |
| 2021-08-27 | 49.21 | $49.74 | 506323 |
| 2021-08-26 | 48.84 | $49.07 | 426800 |
| 2021-08-25 | 48.59 | $48.67 | 230000 |
| 2021-08-24 | 48.39 | $48.38 | 279649 |
| 2021-08-23 | 48.24 | $48.51 | 372000 |
| 2021-08-20 | 47.99 | $48.36 | 484634 |
| 2021-08-19 | 47.73 | $47.60 | 391220 |
| 2021-08-18 | 47.64 | $46.85 | 273600 |
| 2021-08-17 | 47.76 | $47.44 | 985219 |
| 2021-08-16 | 47.71 | $47.19 | 191843 |
| 2021-08-13 | 47.72 | $47.53 | 313228 |
| 2021-08-12 | 47.61 | $47.36 | 241700 |
| 2021-08-11 | 47.52 | $47.92 | 199630 |
| 2021-08-10 | 47.21 | $47.13 | 183841 |
| 2021-08-09 | 47.08 | $46.76 | 186300 |
| 2021-08-06 | 47.03 | $47.00 | 214300 |
| 2021-08-05 | 46.88 | $46.70 | 409300 |
| 2021-08-04 | 46.79 | $46.68 | 483300 |
| 2021-08-03 | 46.67 | $47.19 | 662636 |
| 2021-08-02 | 46.36 | $45.31 | 592700 |
| 2021-07-30 | 46.56 | $46.49 | 1.8M |
| 2021-07-29 | 46.43 | $47.02 | 343914 |
| 2021-07-28 | 46.09 | $46.50 | 306500 |
| 2021-07-27 | 45.83 | $45.74 | 293600 |
| 2021-07-26 | 45.75 | $46.16 | 421908 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.81
2026-07-22
Close Price
$46.78
Vol: 164244
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.53
Average
50.32
Maximum
82.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 61.81 | $46.78 | 164244 |
| 2026-07-21 | 62.80 | $46.95 | 309814 |
| 2026-07-20 | 64.41 | $47.23 | 282937 |
| 2026-07-17 | 66.43 | $47.58 | 548541 |
| 2026-07-16 | 69.95 | $48.17 | 575200 |
| 2026-07-15 | 64.85 | $46.47 | 581000 |
| 2026-07-14 | 60.47 | $45.30 | 399600 |
| 2026-07-13 | 60.84 | $45.36 | 342300 |
| 2026-07-10 | 57.73 | $44.60 | 199300 |
| 2026-07-09 | 57.01 | $44.43 | 315349 |
| 2026-07-08 | 56.97 | $44.42 | 429805 |
| 2026-07-07 | 61.15 | $45.17 | 416800 |
| 2026-07-06 | 58.15 | $44.40 | 379800 |
| 2026-07-02 | 57.63 | $44.27 | 380200 |
| 2026-07-01 | 59.09 | $44.54 | 521300 |
| 2026-06-30 | 57.96 | $44.24 | 541542 |
| 2026-06-29 | 60.77 | $44.77 | 597844 |
| 2026-06-26 | 64.69 | $45.47 | 2.4M |
| 2026-06-25 | 62.59 | $44.83 | 392300 |
| 2026-06-24 | 61.71 | $44.57 | 520000 |
| 2026-06-23 | 59.42 | $43.91 | 545200 |
| 2026-06-22 | 59.24 | $43.86 | 877952 |
| 2026-06-18 | 60.69 | $44.15 | 1.0M |
| 2026-06-17 | 58.46 | $43.48 | 816500 |
| 2026-06-16 | 60.91 | $43.98 | 695650 |
| 2026-06-15 | 61.01 | $44.00 | 656800 |
| 2026-06-12 | 71.47 | $45.93 | 1.0M |
| 2026-06-11 | 72.88 | $46.16 | 907727 |
| 2026-06-10 | 69.69 | $44.87 | 831503 |
| 2026-06-09 | 67.87 | $44.22 | 862643 |
| 2026-06-08 | 61.91 | $42.43 | 1.3M |
| 2026-06-05 | 62.59 | $42.54 | 1.4M |
| 2026-06-04 | 50.01 | $39.88 | 754500 |
| 2026-06-03 | 45.50 | $39.19 | 562600 |
| 2026-06-02 | 46.42 | $39.35 | 533679 |
| 2026-06-01 | 44.75 | $39.10 | 721200 |
| 2026-05-29 | 44.49 | $39.06 | 672941 |
| 2026-05-28 | 48.72 | $39.83 | 380900 |
| 2026-05-27 | 49.83 | $40.02 | 348637 |
| 2026-05-26 | 49.89 | $40.03 | 393542 |
| 2026-05-22 | 50.77 | $40.19 | 390900 |
| 2026-05-21 | 50.40 | $40.12 | 530500 |
| 2026-05-20 | 47.40 | $39.55 | 386138 |
| 2026-05-19 | 43.58 | $38.88 | 365800 |
| 2026-05-18 | 50.25 | $40.17 | 374800 |
| 2026-05-15 | 45.39 | $39.38 | 435800 |
| 2026-05-14 | 46.76 | $39.63 | 458400 |
| 2026-05-13 | 40.91 | $38.77 | 467800 |
| 2026-05-12 | 43.44 | $39.25 | 482913 |
| 2026-05-11 | 44.20 | $39.39 | 370138 |
| 2026-05-08 | 48.89 | $40.20 | 382209 |
| 2026-05-07 | 52.54 | $40.76 | 311700 |
| 2026-05-06 | 51.81 | $40.64 | 348000 |
| 2026-05-05 | 52.19 | $40.70 | 298617 |
| 2026-05-04 | 48.96 | $40.16 | 422200 |
| 2026-05-01 | 54.32 | $40.99 | 331000 |
| 2026-04-30 | 53.21 | $40.80 | 500517 |
| 2026-04-29 | 46.56 | $39.78 | 331131 |
| 2026-04-28 | 51.02 | $40.44 | 359100 |
| 2026-04-27 | 48.69 | $40.11 | 424116 |
| 2026-04-24 | 49.02 | $40.16 | 487540 |
| 2026-04-23 | 51.38 | $40.51 | 360517 |
| 2026-04-22 | 50.01 | $40.30 | 374911 |
| 2026-04-21 | 49.75 | $40.26 | 562608 |
| 2026-04-20 | 50.24 | $40.34 | 291523 |
| 2026-04-17 | 50.30 | $40.35 | 578300 |
| 2026-04-16 | 45.05 | $39.49 | 293400 |
| 2026-04-15 | 46.35 | $39.73 | 421251 |
| 2026-04-14 | 45.73 | $39.63 | 436023 |
| 2026-04-13 | 45.07 | $39.52 | 377515 |
| 2026-04-10 | 43.34 | $39.23 | 313062 |
| 2026-04-09 | 44.35 | $39.45 | 421700 |
| 2026-04-08 | 42.02 | $39.05 | 532200 |
| 2026-04-07 | 37.36 | $38.30 | 534254 |
| 2026-04-06 | 38.41 | $38.57 | 290600 |
| 2026-04-02 | 39.00 | $38.72 | 725700 |
| 2026-04-01 | 38.88 | $38.70 | 583400 |
| 2026-03-31 | 37.86 | $38.52 | 665600 |
| 2026-03-30 | 34.14 | $37.88 | 654400 |
| 2026-03-27 | 31.77 | $37.49 | 705267 |
| 2026-03-26 | 33.94 | $38.22 | 767401 |
| 2026-03-25 | 34.87 | $38.52 | 648319 |
| 2026-03-24 | 31.79 | $38.00 | 510900 |
| 2026-03-23 | 32.44 | $38.23 | 811212 |
| 2026-03-20 | 27.34 | $37.39 | 2.2M |
| 2026-03-19 | 27.60 | $37.50 | 667633 |
| 2026-03-18 | 27.36 | $37.46 | 825300 |
| 2026-03-17 | 28.94 | $38.16 | 683137 |
| 2026-03-16 | 29.21 | $38.28 | 633946 |
| 2026-03-13 | 30.33 | $38.77 | 886227 |
| 2026-03-12 | 29.81 | $38.67 | 808820 |
| 2026-03-11 | 35.33 | $40.87 | 726541 |
| 2026-03-10 | 36.52 | $41.28 | 1.4M |
| 2026-03-09 | 43.32 | $43.28 | 935100 |
| 2026-03-06 | 45.57 | $43.84 | 398909 |
| 2026-03-05 | 47.24 | $44.24 | 363300 |
| 2026-03-04 | 46.36 | $44.05 | 302784 |
| 2026-03-03 | 47.11 | $44.24 | 389800 |
| 2026-03-02 | 48.98 | $44.71 | 367800 |
| 2026-02-27 | 48.10 | $44.50 | 531831 |
| 2026-02-26 | 49.17 | $44.78 | 315324 |
| 2026-02-25 | 45.04 | $43.78 | 674717 |
| 2026-02-24 | 45.67 | $43.96 | 417300 |
| 2026-02-23 | 46.26 | $44.13 | 454800 |
| 2026-02-20 | 51.49 | $45.55 | 449715 |
| 2026-02-19 | 51.65 | $45.59 | 355000 |
| 2026-02-18 | 49.80 | $45.08 | 414042 |
| 2026-02-17 | 46.81 | $44.29 | 397500 |
| 2026-02-13 | 47.56 | $44.51 | 402700 |
| 2026-02-12 | 43.37 | $43.44 | 657124 |
| 2026-02-11 | 56.67 | $46.75 | 338300 |
| 2026-02-10 | 59.01 | $47.20 | 380633 |
| 2026-02-09 | 57.42 | $46.77 | 400500 |
| 2026-02-06 | 61.60 | $47.56 | 464400 |
| 2026-02-05 | 60.06 | $47.12 | 426000 |
| 2026-02-04 | 58.25 | $46.62 | 447300 |
| 2026-02-03 | 54.46 | $45.65 | 670448 |
| 2026-02-02 | 58.19 | $46.37 | 618238 |
| 2026-01-30 | 56.90 | $46.04 | 697801 |
| 2026-01-29 | 55.85 | $45.77 | 705200 |
| 2026-01-28 | 51.77 | $44.79 | 663026 |
| 2026-01-27 | 54.71 | $45.39 | 561400 |
| 2026-01-26 | 55.81 | $45.61 | 592900 |
| 2026-01-23 | 54.87 | $45.37 | 738043 |
| 2026-01-22 | 59.93 | $46.37 | 504322 |
| 2026-01-21 | 57.94 | $45.83 | 1.2M |
| 2026-01-20 | 56.46 | $45.44 | 951435 |
| 2026-01-16 | 55.77 | $45.26 | 787900 |
| 2026-01-15 | 54.95 | $45.04 | 756937 |
| 2026-01-14 | 50.76 | $43.98 | 778818 |
| 2026-01-13 | 52.02 | $44.27 | 714500 |
| 2026-01-12 | 52.92 | $44.48 | 641938 |
| 2026-01-09 | 53.81 | $44.69 | 563118 |
| 2026-01-08 | 51.34 | $44.02 | 654231 |
| 2026-01-07 | 48.98 | $43.41 | 617010 |
| 2026-01-06 | 50.43 | $43.79 | 697704 |
| 2026-01-05 | 49.76 | $43.61 | 804213 |
| 2026-01-02 | 46.21 | $42.68 | 567200 |
| 2025-12-31 | 44.69 | $42.30 | 595400 |
| 2025-12-30 | 45.99 | $42.70 | 557200 |
| 2025-12-29 | 46.63 | $42.90 | 667900 |
| 2025-12-26 | 45.80 | $42.67 | 589800 |
| 2025-12-24 | 44.01 | $42.17 | 254645 |
| 2025-12-23 | 42.49 | $41.75 | 642610 |
| 2025-12-22 | 43.72 | $42.21 | 1.1M |
| 2025-12-19 | 43.59 | $42.17 | 2.6M |
| 2025-12-18 | 47.09 | $43.47 | 2.6M |
| 2025-12-17 | 65.44 | $48.25 | 1.8M |
| 2025-12-16 | 57.10 | $45.74 | 1.4M |
| 2025-12-15 | 65.74 | $47.18 | 660100 |
| 2025-12-12 | 63.79 | $46.64 | 424719 |
| 2025-12-11 | 66.74 | $47.08 | 577900 |
| 2025-12-10 | 62.30 | $45.90 | 824500 |
| 2025-12-09 | 56.51 | $44.66 | 454100 |
| 2025-12-08 | 54.36 | $44.26 | 462300 |
| 2025-12-05 | 56.83 | $44.63 | 360241 |
| 2025-12-04 | 55.05 | $44.29 | 377225 |
| 2025-12-03 | 53.16 | $43.94 | 565400 |
| 2025-12-02 | 48.97 | $43.22 | 573500 |
| 2025-12-01 | 48.11 | $43.08 | 365510 |
| 2025-11-28 | 47.63 | $43.00 | 128100 |
| 2025-11-26 | 47.52 | $42.98 | 638231 |
| 2025-11-25 | 47.30 | $42.94 | 463000 |
| 2025-11-24 | 42.00 | $42.02 | 544110 |
| 2025-11-21 | 42.80 | $42.20 | 609800 |
| 2025-11-20 | 39.45 | $41.65 | 477200 |
| 2025-11-19 | 31.33 | $40.48 | 425032 |
| 2025-11-18 | 31.37 | $40.49 | 378500 |
| 2025-11-17 | 30.06 | $40.31 | 501800 |
| 2025-11-14 | 36.50 | $42.07 | 506900 |
| 2025-11-13 | 38.51 | $42.52 | 385663 |
| 2025-11-12 | 36.82 | $42.29 | 1.1M |
| 2025-11-11 | 37.33 | $42.41 | 464237 |
| 2025-11-10 | 36.50 | $42.29 | 461100 |
| 2025-11-07 | 34.15 | $41.95 | 564904 |
| 2025-11-06 | 34.22 | $41.97 | 657003 |
| 2025-11-05 | 41.19 | $43.69 | 394600 |
| 2025-11-04 | 36.48 | $43.03 | 370431 |
| 2025-11-03 | 37.25 | $43.21 | 570109 |
| 2025-10-31 | 35.74 | $43.00 | 519783 |
| 2025-10-30 | 34.60 | $42.84 | 457021 |
| 2025-10-29 | 35.46 | $43.07 | 460643 |
| 2025-10-28 | 46.09 | $45.32 | 427207 |
| 2025-10-27 | 46.80 | $45.44 | 411311 |
| 2025-10-24 | 48.27 | $45.69 | 490500 |
| 2025-10-23 | 47.00 | $45.49 | 531800 |
| 2025-10-22 | 45.87 | $45.31 | 564548 |
| 2025-10-21 | 46.93 | $45.51 | 399215 |
| 2025-10-20 | 47.09 | $45.54 | 401100 |
| 2025-10-17 | 44.29 | $45.06 | 436100 |
| 2025-10-16 | 42.04 | $44.69 | 470500 |
| 2025-10-15 | 44.87 | $45.30 | 434900 |
| 2025-10-14 | 45.49 | $45.43 | 431115 |
| 2025-10-13 | 42.90 | $44.98 | 421435 |
| 2025-10-10 | 39.68 | $44.45 | 393720 |
| 2025-10-09 | 41.92 | $44.98 | 381300 |
| 2025-10-08 | 45.37 | $45.73 | 381918 |
| 2025-10-07 | 44.68 | $45.61 | 611933 |
| 2025-10-06 | 47.69 | $46.24 | 388273 |
| 2025-10-03 | 49.34 | $46.57 | 420500 |
| 2025-10-02 | 48.68 | $46.44 | 405000 |
| 2025-10-01 | 50.37 | $46.79 | 695057 |
| 2025-09-30 | 47.02 | $46.12 | 315500 |
| 2025-09-29 | 44.41 | $45.63 | 382204 |
| 2025-09-26 | 45.05 | $45.78 | 358500 |
| 2025-09-25 | 41.15 | $45.06 | 438190 |
| 2025-09-24 | 41.94 | $45.26 | 399608 |
| 2025-09-23 | 42.13 | $45.31 | 600369 |
| 2025-09-22 | 44.04 | $45.81 | 690344 |
| 2025-09-19 | 40.01 | $45.03 | 1.5M |
| 2025-09-18 | 42.19 | $45.62 | 518342 |
| 2025-09-17 | 39.49 | $45.11 | 604025 |
| 2025-09-16 | 37.70 | $44.78 | 520905 |
| 2025-09-15 | 40.12 | $45.49 | 454900 |
| 2025-09-12 | 41.19 | $45.79 | 500400 |
| 2025-09-11 | 45.10 | $46.82 | 686708 |
| 2025-09-10 | 40.91 | $46.01 | 760566 |
| 2025-09-09 | 40.27 | $45.89 | 833237 |
| 2025-09-08 | 43.93 | $46.86 | 1.2M |
| 2025-09-05 | 50.18 | $48.26 | 2.4M |
| 2025-09-04 | 49.40 | $48.10 | 1.2M |
| 2025-09-03 | 52.42 | $48.72 | 528837 |
| 2025-09-02 | 52.57 | $48.75 | 413300 |
| 2025-08-29 | 54.63 | $49.17 | 407500 |
| 2025-08-28 | 54.18 | $49.06 | 469900 |
| 2025-08-27 | 56.93 | $49.63 | 389900 |
| 2025-08-26 | 54.06 | $48.89 | 430800 |
| 2025-08-25 | 54.15 | $48.91 | 428639 |
| 2025-08-22 | 57.68 | $49.66 | 534524 |
| 2025-08-21 | 50.29 | $47.86 | 341355 |
| 2025-08-20 | 51.77 | $48.17 | 423286 |
| 2025-08-19 | 52.57 | $48.34 | 420900 |
| 2025-08-18 | 50.15 | $47.78 | 324900 |
| 2025-08-15 | 51.76 | $48.14 | 542500 |
| 2025-08-14 | 52.89 | $48.39 | 473238 |
| 2025-08-13 | 58.39 | $49.53 | 448632 |
| 2025-08-12 | 55.41 | $48.76 | 404000 |
| 2025-08-11 | 50.19 | $47.57 | 451030 |
| 2025-08-08 | 51.00 | $47.74 | 336300 |
| 2025-08-07 | 48.63 | $47.23 | 289138 |
| 2025-08-06 | 49.34 | $47.39 | 330700 |
| 2025-08-05 | 47.42 | $46.97 | 530400 |
| 2025-08-04 | 45.27 | $46.51 | 367716 |
| 2025-08-01 | 39.99 | $45.47 | 468419 |
| 2025-07-31 | 42.46 | $46.13 | 342200 |
| 2025-07-30 | 43.82 | $46.48 | 491900 |
| 2025-07-29 | 45.90 | $47.00 | 321900 |
| 2025-07-28 | 46.35 | $47.11 | 365122 |
| 2025-07-25 | 48.74 | $47.70 | 229400 |
| 2025-07-24 | 47.96 | $47.52 | 325409 |
| 2025-07-23 | 50.26 | $48.09 | 322000 |
| 2025-07-22 | 49.37 | $47.87 | 279102 |
| 2025-07-21 | 47.92 | $47.51 | 363731 |
| 2025-07-18 | 48.69 | $47.72 | 353925 |
| 2025-07-17 | 51.30 | $48.42 | 636900 |
| 2025-07-16 | 50.22 | $48.12 | 525400 |
| 2025-07-15 | 49.39 | $47.89 | 529000 |
| 2025-07-14 | 55.45 | $49.49 | 480936 |
| 2025-07-11 | 52.81 | $48.72 | 619811 |
| 2025-07-10 | 54.24 | $49.08 | 718400 |
| 2025-07-09 | 53.54 | $48.87 | 943545 |
| 2025-07-08 | 49.15 | $47.62 | 507200 |
| 2025-07-07 | 51.37 | $48.22 | 765630 |
| 2025-07-03 | 50.34 | $47.93 | 345528 |
| 2025-07-02 | 51.59 | $48.28 | 867400 |
| 2025-07-01 | 48.98 | $47.52 | 558128 |
| 2025-06-30 | 47.89 | $47.21 | 1.1M |
| 2025-06-27 | 44.90 | $46.38 | 918214 |
| 2025-06-26 | 42.61 | $45.77 | 536900 |
| 2025-06-25 | 37.23 | $44.45 | 447600 |
| 2025-06-24 | 38.77 | $45.04 | 440900 |
| 2025-06-23 | 37.26 | $44.68 | 497200 |
| 2025-06-20 | 31.86 | $43.46 | 565600 |
| 2025-06-18 | 33.08 | $44.01 | 428450 |
| 2025-06-17 | 33.48 | $44.19 | 461229 |
| 2025-06-16 | 34.97 | $44.86 | 528726 |
| 2025-06-13 | 35.12 | $44.93 | 660500 |
| 2025-06-12 | 38.33 | $46.32 | 525031 |
| 2025-06-11 | 38.50 | $46.39 | 690227 |
| 2025-06-10 | 42.03 | $47.80 | 761325 |
| 2025-06-09 | 43.23 | $48.25 | 1.2M |
| 2025-06-06 | 36.99 | $46.61 | 3.2M |
| 2025-06-05 | 52.54 | $51.26 | 638262 |
| 2025-06-04 | 57.86 | $52.33 | 431919 |
| 2025-06-03 | 59.96 | $52.72 | 314200 |
| 2025-06-02 | 57.95 | $52.18 | 383200 |
| 2025-05-30 | 60.45 | $52.65 | 430900 |
| 2025-05-29 | 59.13 | $52.28 | 284000 |
| 2025-05-28 | 58.56 | $52.12 | 259600 |
| 2025-05-27 | 61.51 | $52.70 | 312100 |
| 2025-05-23 | 55.45 | $51.05 | 284100 |
| 2025-05-22 | 57.00 | $51.35 | 280200 |
| 2025-05-21 | 57.30 | $51.41 | 291316 |
| 2025-05-20 | 62.95 | $52.47 | 368142 |
| 2025-05-19 | 63.57 | $52.58 | 248000 |
| 2025-05-16 | 63.89 | $52.64 | 380900 |
| 2025-05-15 | 62.87 | $52.30 | 392900 |
| 2025-05-14 | 60.50 | $51.54 | 414700 |
| 2025-05-13 | 62.55 | $51.95 | 313100 |
| 2025-05-12 | 60.76 | $51.37 | 394500 |
| 2025-05-09 | 58.66 | $50.72 | 225800 |
| 2025-05-08 | 58.89 | $50.77 | 266719 |
| 2025-05-07 | 55.87 | $49.85 | 271800 |
| 2025-05-06 | 55.67 | $49.79 | 264324 |
| 2025-05-05 | 55.18 | $49.64 | 253600 |
| 2025-05-02 | 55.37 | $49.69 | 245000 |
| 2025-05-01 | 53.20 | $48.99 | 400200 |
| 2025-04-30 | 52.41 | $48.74 | 391900 |
| 2025-04-29 | 52.44 | $48.75 | 391626 |
| 2025-04-28 | 51.74 | $48.51 | 280401 |
| 2025-04-25 | 51.16 | $48.31 | 284500 |
| 2025-04-24 | 51.16 | $48.31 | 393000 |
| 2025-04-23 | 51.41 | $48.40 | 612345 |
| 2025-04-22 | 48.44 | $47.27 | 620528 |
| 2025-04-21 | 43.04 | $45.43 | 505800 |
| 2025-04-17 | 44.36 | $45.98 | 487236 |
| 2025-04-16 | 44.59 | $46.08 | 367115 |
| 2025-04-15 | 46.84 | $47.03 | 553300 |
| 2025-04-14 | 46.63 | $46.95 | 481600 |
| 2025-04-11 | 44.38 | $46.11 | 774037 |
| 2025-04-10 | 39.35 | $44.37 | 1.8M |
| 2025-04-09 | 41.25 | $45.30 | 2.9M |
| 2025-04-08 | 30.86 | $42.24 | 490457 |
| 2025-04-07 | 33.50 | $43.68 | 1.5M |
| 2025-04-04 | 36.94 | $45.32 | 801251 |
| 2025-04-03 | 39.79 | $46.53 | 567814 |
| 2025-04-02 | 47.49 | $49.20 | 590800 |
| 2025-04-01 | 42.29 | $47.89 | 447529 |
| 2025-03-31 | 40.00 | $47.36 | 473529 |
| 2025-03-28 | 39.83 | $47.32 | 377248 |
| 2025-03-27 | 42.29 | $48.18 | 334000 |
| 2025-03-26 | 40.04 | $47.63 | 288613 |
| 2025-03-25 | 39.63 | $47.53 | 390743 |
| 2025-03-24 | 39.63 | $47.53 | 411900 |
| 2025-03-21 | 37.37 | $46.94 | 1.3M |
| 2025-03-20 | 38.51 | $47.43 | 414100 |
| 2025-03-19 | 37.78 | $47.23 | 368434 |
| 2025-03-18 | 36.62 | $46.91 | 356400 |
| 2025-03-17 | 38.26 | $47.69 | 473807 |
| 2025-03-14 | 35.04 | $46.78 | 637900 |
| 2025-03-13 | 35.59 | $47.06 | 957500 |
| 2025-03-12 | 29.87 | $45.51 | 1.7M |
| 2025-03-11 | 39.04 | $49.83 | 1.4M |
| 2025-03-10 | 43.17 | $51.25 | 987204 |
| 2025-03-07 | 56.83 | $54.64 | 400600 |
| 2025-03-06 | 44.16 | $52.08 | 284741 |
| 2025-03-05 | 45.65 | $52.38 | 312300 |
| 2025-03-04 | 46.09 | $52.47 | 337300 |
| 2025-03-03 | 51.25 | $53.45 | 398000 |
| 2025-02-28 | 56.65 | $54.33 | 368020 |
| 2025-02-27 | 54.74 | $53.96 | 341920 |
| 2025-02-26 | 54.17 | $53.85 | 363525 |
| 2025-02-25 | 55.50 | $54.07 | 355912 |
| 2025-02-24 | 46.79 | $52.52 | 329100 |
| 2025-02-21 | 47.47 | $52.64 | 372500 |
| 2025-02-20 | 49.77 | $53.04 | 272800 |
| 2025-02-19 | 45.64 | $52.38 | 229600 |
| 2025-02-18 | 46.07 | $52.46 | 314078 |
| 2025-02-14 | 48.62 | $52.92 | 184608 |
| 2025-02-13 | 50.04 | $53.17 | 218000 |
| 2025-02-12 | 49.87 | $53.14 | 229600 |
| 2025-02-11 | 54.25 | $53.90 | 188009 |
| 2025-02-10 | 52.26 | $53.52 | 233000 |
| 2025-02-07 | 50.98 | $53.28 | 202204 |
| 2025-02-06 | 51.81 | $53.43 | 263003 |
| 2025-02-05 | 50.12 | $53.10 | 285600 |
| 2025-02-04 | 49.61 | $53.00 | 219840 |
| 2025-02-03 | 49.61 | $53.00 | 316843 |
| 2025-01-31 | 51.31 | $53.36 | 470804 |
| 2025-01-30 | 50.46 | $53.17 | 289036 |
| 2025-01-29 | 49.71 | $53.00 | 325930 |
| 2025-01-28 | 49.07 | $52.85 | 370426 |
| 2025-01-27 | 50.04 | $53.09 | 284300 |
| 2025-01-24 | 48.17 | $52.63 | 200106 |
| 2025-01-23 | 48.17 | $52.63 | 291307 |
| 2025-01-22 | 49.41 | $52.97 | 257226 |
| 2025-01-21 | 52.56 | $53.81 | 210229 |
| 2025-01-17 | 49.96 | $53.09 | 204937 |
| 2025-01-16 | 50.99 | $53.37 | 210800 |
| 2025-01-15 | 49.50 | $52.95 | 328300 |
| 2025-01-14 | 50.23 | $53.16 | 404500 |
| 2025-01-13 | 44.82 | $51.68 | 437037 |
| 2025-01-10 | 39.50 | $50.42 | 310849 |
| 2025-01-08 | 41.14 | $50.97 | 301600 |
| 2025-01-07 | 37.41 | $50.14 | 335300 |
| 2025-01-06 | 39.02 | $50.71 | 375148 |
| 2025-01-03 | 42.92 | $51.97 | 487406 |
| 2025-01-02 | 39.02 | $51.12 | 445533 |
| 2024-12-31 | 39.20 | $51.18 | 412137 |
| 2024-12-30 | 39.78 | $51.38 | 399500 |
| 2024-12-27 | 38.30 | $51.04 | 386900 |
| 2024-12-26 | 39.16 | $51.36 | 350040 |
| 2024-12-24 | 37.03 | $50.85 | 167600 |
| 2024-12-23 | 34.90 | $50.35 | 385511 |
| 2024-12-20 | 34.86 | $50.34 | 1.3M |
| 2024-12-19 | 36.65 | $51.14 | 658000 |
| 2024-12-18 | 33.32 | $50.32 | 1.0M |
| 2024-12-17 | 46.24 | $54.91 | 436139 |
| 2024-12-16 | 54.30 | $56.76 | 270609 |
| 2024-12-13 | 51.66 | $56.15 | 356000 |
| 2024-12-12 | 53.05 | $56.44 | 330706 |
| 2024-12-11 | 54.43 | $56.73 | 222800 |
| 2024-12-10 | 55.14 | $56.88 | 259700 |
| 2024-12-09 | 54.96 | $56.83 | 409146 |
| 2024-12-06 | 57.72 | $57.44 | 253612 |
| 2024-12-05 | 55.12 | $56.70 | 272300 |
| 2024-12-04 | 56.87 | $57.09 | 230048 |
| 2024-12-03 | 53.87 | $56.25 | 268819 |
| 2024-12-02 | 61.08 | $57.75 | 311900 |
| 2024-11-29 | 59.07 | $57.17 | 169900 |
| 2024-11-27 | 58.44 | $56.99 | 240500 |
| 2024-11-26 | 57.78 | $56.80 | 378000 |
| 2024-11-25 | 60.45 | $57.36 | 294934 |
| 2024-11-22 | 58.60 | $56.79 | 243700 |
| 2024-11-21 | 57.24 | $56.38 | 217400 |
| 2024-11-20 | 54.45 | $55.58 | 161700 |
| 2024-11-19 | 53.66 | $55.36 | 240300 |
| 2024-11-18 | 51.89 | $54.87 | 244922 |
| 2024-11-15 | 52.43 | $55.01 | 223538 |
| 2024-11-14 | 54.64 | $55.58 | 178100 |
| 2024-11-13 | 60.31 | $56.92 | 256208 |
| 2024-11-12 | 62.47 | $57.39 | 557403 |
| 2024-11-11 | 68.52 | $58.61 | 366617 |
| 2024-11-08 | 66.28 | $57.73 | 338900 |
| 2024-11-07 | 64.16 | $56.96 | 381512 |
| 2024-11-06 | 65.33 | $57.19 | 514424 |
| 2024-11-05 | 56.57 | $54.50 | 373022 |
| 2024-11-04 | 55.30 | $54.18 | 213700 |
| 2024-11-01 | 50.61 | $53.09 | 253047 |
| 2024-10-31 | 50.47 | $53.06 | 540100 |
| 2024-10-30 | 53.35 | $53.68 | 312317 |
| 2024-10-29 | 53.23 | $53.65 | 232241 |
| 2024-10-28 | 53.50 | $53.71 | 389130 |
| 2024-10-25 | 49.65 | $52.75 | 343020 |
| 2024-10-24 | 51.37 | $53.16 | 491414 |
| 2024-10-23 | 52.17 | $53.35 | 304700 |
| 2024-10-22 | 52.50 | $53.43 | 366530 |
| 2024-10-21 | 56.08 | $54.29 | 601547 |
| 2024-10-18 | 59.30 | $55.01 | 595000 |
| 2024-10-17 | 57.09 | $54.33 | 305735 |
| 2024-10-16 | 55.54 | $53.87 | 316830 |
| 2024-10-15 | 53.23 | $53.21 | 437200 |
| 2024-10-14 | 56.48 | $53.98 | 565039 |
| 2024-10-11 | 54.46 | $53.39 | 389938 |
| 2024-10-10 | 49.18 | $52.00 | 403336 |
| 2024-10-09 | 51.38 | $52.54 | 674701 |
| 2024-10-08 | 50.48 | $52.31 | 510411 |
| 2024-10-07 | 50.41 | $52.29 | 560300 |
| 2024-10-04 | 46.58 | $51.30 | 262515 |
| 2024-10-03 | 46.11 | $51.18 | 258300 |
| 2024-10-02 | 47.35 | $51.55 | 279216 |
| 2024-10-01 | 47.68 | $51.65 | 328839 |
| 2024-09-30 | 51.46 | $52.76 | 567869 |
| 2024-09-27 | 46.36 | $51.36 | 377035 |
| 2024-09-26 | 47.62 | $51.73 | 730900 |
| 2024-09-25 | 43.79 | $50.75 | 1.0M |
| 2024-09-24 | 41.81 | $50.27 | 1.0M |
| 2024-09-23 | 44.37 | $51.10 | 782904 |
| 2024-09-20 | 47.66 | $52.08 | 3.7M |
| 2024-09-19 | 46.70 | $51.83 | 647418 |
| 2024-09-18 | 43.19 | $50.94 | 730300 |
| 2024-09-17 | 43.26 | $50.96 | 390700 |
| 2024-09-16 | 46.45 | $51.99 | 475800 |
| 2024-09-13 | 45.03 | $51.61 | 467600 |
| 2024-09-12 | 35.31 | $49.35 | 352200 |
| 2024-09-11 | 33.83 | $49.05 | 485765 |
| 2024-09-10 | 36.10 | $49.92 | 614100 |
| 2024-09-09 | 36.15 | $49.94 | 1.4M |
| 2024-09-06 | 39.91 | $51.29 | 1.3M |
| 2024-09-05 | 61.52 | $56.10 | 654282 |
| 2024-09-04 | 61.10 | $56.00 | 347400 |
| 2024-09-03 | 66.65 | $56.81 | 436700 |
| 2024-08-30 | 69.15 | $57.15 | 510727 |
| 2024-08-29 | 65.82 | $56.22 | 307627 |
| 2024-08-28 | 64.96 | $56.00 | 236400 |
| 2024-08-27 | 64.74 | $55.94 | 295267 |
| 2024-08-26 | 64.18 | $55.79 | 298907 |
| 2024-08-23 | 62.86 | $55.43 | 257900 |
| 2024-08-22 | 59.14 | $54.50 | 186231 |
| 2024-08-21 | 59.94 | $54.63 | 182607 |
| 2024-08-20 | 58.39 | $54.25 | 239400 |
| 2024-08-19 | 60.50 | $54.61 | 188301 |
| 2024-08-16 | 58.52 | $54.11 | 294600 |
| 2024-08-15 | 60.48 | $54.45 | 308620 |
| 2024-08-14 | 55.71 | $53.30 | 263400 |
| 2024-08-13 | 54.53 | $53.04 | 379500 |
| 2024-08-12 | 51.87 | $52.47 | 249200 |
| 2024-08-09 | 53.60 | $52.80 | 263000 |
| 2024-08-08 | 51.79 | $52.41 | 218528 |
| 2024-08-07 | 49.75 | $51.98 | 378915 |
| 2024-08-06 | 50.60 | $52.16 | 446043 |
| 2024-08-05 | 53.51 | $52.76 | 330200 |
| 2024-08-02 | 65.34 | $54.75 | 359700 |
| 2024-08-01 | 69.37 | $55.30 | 456911 |
| 2024-07-31 | 71.34 | $55.56 | 610222 |
| 2024-07-30 | 72.17 | $55.67 | 425300 |
| 2024-07-29 | 70.55 | $55.12 | 344200 |
| 2024-07-26 | 70.43 | $55.08 | 426200 |
| 2024-07-25 | 69.04 | $54.61 | 569600 |
| 2024-07-24 | 68.80 | $54.53 | 417233 |
| 2024-07-23 | 68.22 | $54.33 | 320539 |
| 2024-07-22 | 68.77 | $54.42 | 324442 |
| 2024-07-19 | 66.41 | $53.59 | 413800 |
| 2024-07-18 | 67.40 | $53.76 | 466300 |
| 2024-07-17 | 67.40 | $53.76 | 513243 |
| 2024-07-16 | 65.10 | $52.93 | 554515 |
| 2024-07-15 | 59.95 | $51.33 | 580100 |
| 2024-07-12 | 59.77 | $51.28 | 374800 |
| 2024-07-11 | 57.15 | $50.55 | 400363 |
| 2024-07-10 | 50.77 | $49.02 | 809400 |
| 2024-07-09 | 50.54 | $48.97 | 882300 |
| 2024-07-08 | 53.56 | $49.61 | 287800 |
| 2024-07-05 | 52.89 | $49.45 | 296800 |
| 2024-07-03 | 57.74 | $50.43 | 154100 |
| 2024-07-02 | 57.05 | $50.25 | 441440 |
| 2024-07-01 | 56.72 | $50.16 | 527200 |
| 2024-06-28 | 58.70 | $50.57 | 1.6M |
| 2024-06-27 | 57.03 | $50.09 | 449535 |
| 2024-06-26 | 59.55 | $50.62 | 976000 |
| 2024-06-25 | 60.26 | $50.77 | 561700 |
| 2024-06-24 | 62.65 | $51.27 | 1.1M |
| 2024-06-21 | 69.84 | $52.64 | 6.0M |
| 2024-06-20 | 66.45 | $51.37 | 751700 |
| 2024-06-18 | 64.44 | $50.70 | 608713 |
| 2024-06-17 | 64.02 | $50.56 | 695400 |
| 2024-06-14 | 59.43 | $49.17 | 589607 |
| 2024-06-13 | 67.16 | $50.49 | 585031 |
| 2024-06-12 | 72.37 | $51.26 | 668704 |
| 2024-06-11 | 70.54 | $50.61 | 597546 |
| 2024-06-10 | 68.97 | $50.09 | 688732 |
| 2024-06-07 | 75.18 | $50.94 | 1.1M |
| 2024-06-06 | 66.66 | $48.40 | 857000 |
| 2024-06-05 | 63.67 | $47.76 | 564600 |
| 2024-06-04 | 62.68 | $47.56 | 341423 |
| 2024-06-03 | 62.63 | $47.55 | 439700 |
| 2024-05-31 | 61.30 | $47.27 | 377200 |
| 2024-05-30 | 58.20 | $46.66 | 221400 |
| 2024-05-29 | 55.96 | $46.25 | 332300 |
| 2024-05-28 | 58.13 | $46.55 | 274700 |
| 2024-05-24 | 60.51 | $46.87 | 257577 |
| 2024-05-23 | 63.20 | $47.22 | 358133 |
| 2024-05-22 | 66.83 | $47.67 | 604107 |
| 2024-05-21 | 73.13 | $48.38 | 455228 |
| 2024-05-20 | 68.76 | $47.27 | 428904 |
| 2024-05-17 | 68.00 | $47.10 | 341200 |
| 2024-05-16 | 65.97 | $46.66 | 310702 |
| 2024-05-15 | 62.70 | $46.02 | 377800 |
| 2024-05-14 | 62.33 | $45.95 | 375329 |
| 2024-05-13 | 61.65 | $45.82 | 533135 |
| 2024-05-10 | 62.39 | $45.91 | 383200 |
| 2024-05-09 | 59.62 | $45.37 | 1.1M |
| 2024-05-08 | 57.17 | $44.93 | 411726 |
| 2024-05-07 | 53.00 | $44.25 | 420349 |
| 2024-05-06 | 55.57 | $44.59 | 337221 |
| 2024-05-03 | 56.96 | $44.77 | 297637 |
| 2024-05-02 | 57.50 | $44.84 | 502000 |
| 2024-05-01 | 57.28 | $44.80 | 650900 |
| 2024-04-30 | 50.72 | $43.70 | 684855 |
| 2024-04-29 | 54.87 | $44.27 | 445634 |
| 2024-04-26 | 53.41 | $44.04 | 364022 |
| 2024-04-25 | 55.56 | $44.33 | 357746 |
| 2024-04-24 | 57.07 | $44.53 | 442800 |
| 2024-04-23 | 57.96 | $44.65 | 360833 |
| 2024-04-22 | 56.95 | $44.46 | 504804 |
| 2024-04-19 | 56.21 | $44.32 | 416100 |
| 2024-04-18 | 53.37 | $43.80 | 489600 |
| 2024-04-17 | 52.47 | $43.64 | 894200 |
| 2024-04-16 | 56.62 | $44.28 | 716733 |
| 2024-04-15 | 57.84 | $44.46 | 690900 |
| 2024-04-12 | 53.09 | $43.57 | 387600 |
| 2024-04-11 | 54.00 | $43.71 | 393300 |
| 2024-04-10 | 50.48 | $43.10 | 409700 |
| 2024-04-09 | 54.86 | $43.77 | 637300 |
| 2024-04-08 | 57.99 | $44.21 | 510262 |
| 2024-04-05 | 57.68 | $44.15 | 751113 |
| 2024-04-04 | 60.01 | $44.48 | 451300 |
| 2024-04-03 | 61.08 | $44.63 | 676417 |
| 2024-04-02 | 60.91 | $44.59 | 768126 |
| 2024-04-01 | 60.97 | $44.60 | 580614 |
| 2024-03-28 | 61.10 | $44.62 | 485800 |
| 2024-03-27 | 60.28 | $44.41 | 798400 |
| 2024-03-26 | 57.60 | $43.74 | 358500 |
| 2024-03-25 | 57.82 | $43.78 | 976543 |
| 2024-03-22 | 57.43 | $43.68 | 1.0M |
| 2024-03-21 | 62.77 | $44.65 | 585060 |
| 2024-03-20 | 59.65 | $43.80 | 793323 |
| 2024-03-19 | 57.95 | $43.37 | 612646 |
| 2024-03-18 | 55.61 | $42.80 | 775730 |
| 2024-03-15 | 53.48 | $42.31 | 2.1M |
| 2024-03-14 | 50.65 | $41.69 | 823025 |
| 2024-03-13 | 53.18 | $42.20 | 576600 |
| 2024-03-12 | 51.32 | $41.79 | 558742 |
| 2024-03-11 | 52.38 | $42.01 | 815032 |
| 2024-03-08 | 52.00 | $41.92 | 750009 |
| 2024-03-07 | 59.23 | $43.35 | 1.4M |
| 2024-03-06 | 46.60 | $40.79 | 524344 |
| 2024-03-05 | 46.35 | $40.75 | 613000 |
| 2024-03-04 | 49.10 | $41.26 | 365600 |
| 2024-03-01 | 48.82 | $41.21 | 449550 |
| 2024-02-29 | 49.34 | $41.31 | 736000 |
| 2024-02-28 | 50.83 | $41.60 | 503500 |
| 2024-02-27 | 48.05 | $41.06 | 563335 |
| 2024-02-26 | 46.83 | $40.83 | 346740 |
| 2024-02-23 | 45.73 | $40.62 | 876541 |
| 2024-02-22 | 43.61 | $40.22 | 741228 |
| 2024-02-21 | 42.38 | $39.99 | 613900 |
| 2024-02-20 | 44.13 | $40.43 | 659301 |
| 2024-02-16 | 44.73 | $40.58 | 672247 |
| 2024-02-15 | 48.78 | $41.55 | 442742 |
| 2024-02-14 | 43.18 | $40.44 | 510703 |
| 2024-02-13 | 39.75 | $39.83 | 510145 |
| 2024-02-12 | 44.95 | $41.06 | 522350 |
| 2024-02-09 | 39.77 | $40.21 | 621900 |
| 2024-02-08 | 40.50 | $40.38 | 761250 |
| 2024-02-07 | 39.70 | $40.25 | 272936 |
| 2024-02-06 | 41.45 | $40.68 | 316707 |
| 2024-02-05 | 41.10 | $40.62 | 559924 |
| 2024-02-02 | 43.87 | $41.30 | 301000 |
| 2024-02-01 | 45.50 | $41.68 | 350300 |
| 2024-01-31 | 40.60 | $40.79 | 489400 |
| 2024-01-30 | 45.54 | $41.92 | 327100 |
| 2024-01-29 | 45.15 | $41.85 | 305406 |
| 2024-01-26 | 46.19 | $42.08 | 353508 |
| 2024-01-25 | 45.41 | $41.93 | 261700 |
| 2024-01-24 | 45.83 | $42.03 | 380435 |
| 2024-01-23 | 47.11 | $42.34 | 346238 |
| 2024-01-22 | 47.40 | $42.41 | 442700 |
| 2024-01-19 | 44.33 | $41.74 | 245419 |
| 2024-01-18 | 44.96 | $41.91 | 405847 |
| 2024-01-17 | 42.97 | $41.47 | 570732 |
| 2024-01-16 | 42.47 | $41.36 | 595443 |
| 2024-01-12 | 44.86 | $42.07 | 315738 |
| 2024-01-11 | 46.33 | $42.49 | 391117 |
| 2024-01-10 | 47.34 | $42.78 | 340433 |
| 2024-01-09 | 44.77 | $42.13 | 1.2M |
| 2024-01-08 | 46.12 | $42.54 | 370600 |
| 2024-01-05 | 45.78 | $42.45 | 645038 |
| 2024-01-04 | 48.54 | $43.30 | 387610 |
| 2024-01-03 | 48.86 | $43.40 | 660500 |
| 2024-01-02 | 52.77 | $44.55 | 529000 |
| 2023-12-29 | 53.77 | $44.83 | 257400 |
| 2023-12-28 | 55.25 | $45.25 | 249500 |
| 2023-12-27 | 55.63 | $45.36 | 464900 |
| 2023-12-26 | 56.27 | $45.55 | 377829 |
| 2023-12-22 | 56.56 | $45.64 | 526227 |
| 2023-12-21 | 55.84 | $45.34 | 687217 |
| 2023-12-20 | 56.01 | $45.40 | 1.1M |
| 2023-12-19 | 59.72 | $46.63 | 387400 |
| 2023-12-18 | 57.93 | $45.80 | 462749 |
| 2023-12-15 | 58.26 | $45.91 | 1.6M |
| 2023-12-14 | 61.38 | $46.96 | 1.4M |
| 2023-12-13 | 82.80 | $52.30 | 2.6M |
| 2023-12-12 | 66.08 | $44.36 | 482017 |
| 2023-12-11 | 64.76 | $44.04 | 379750 |
| 2023-12-08 | 63.20 | $43.67 | 312800 |
| 2023-12-07 | 62.91 | $43.60 | 386600 |
| 2023-12-06 | 59.70 | $42.87 | 365406 |
| 2023-12-05 | 57.80 | $42.47 | 392100 |
| 2023-12-04 | 60.79 | $42.91 | 288600 |
| 2023-12-01 | 57.15 | $42.15 | 344438 |
| 2023-11-30 | 50.47 | $40.99 | 395237 |
| 2023-11-29 | 50.22 | $40.95 | 793824 |
| 2023-11-28 | 49.48 | $40.83 | 496100 |
| 2023-11-27 | 48.94 | $40.74 | 406300 |
| 2023-11-24 | 51.74 | $41.22 | 139600 |
| 2023-11-22 | 49.81 | $40.88 | 239348 |
| 2023-11-21 | 50.09 | $40.93 | 211600 |
| 2023-11-20 | 53.52 | $41.53 | 272700 |
| 2023-11-17 | 51.08 | $41.07 | 380714 |
| 2023-11-16 | 50.92 | $41.04 | 312344 |
| 2023-11-15 | 52.95 | $41.41 | 380110 |
| 2023-11-14 | 54.11 | $41.62 | 620500 |
| 2023-11-13 | 43.73 | $39.76 | 332325 |
| 2023-11-10 | 44.92 | $39.99 | 444066 |
| 2023-11-09 | 42.39 | $39.60 | 431000 |
| 2023-11-08 | 42.53 | $39.63 | 260407 |
| 2023-11-07 | 43.84 | $39.91 | 412209 |
| 2023-11-06 | 45.41 | $40.24 | 513700 |
| 2023-11-03 | 48.50 | $40.86 | 404343 |
| 2023-11-02 | 44.06 | $40.10 | 387327 |
| 2023-11-01 | 39.22 | $39.36 | 469828 |
| 2023-10-31 | 39.08 | $39.34 | 573634 |
| 2023-10-30 | 38.82 | $39.30 | 252311 |
| 2023-10-27 | 38.39 | $39.23 | 297300 |
| 2023-10-26 | 39.85 | $39.61 | 231035 |
| 2023-10-25 | 39.21 | $39.50 | 315739 |
| 2023-10-24 | 41.29 | $40.05 | 201343 |
| 2023-10-23 | 41.52 | $40.11 | 319221 |
| 2023-10-20 | 42.18 | $40.29 | 491900 |
| 2023-10-19 | 47.12 | $41.53 | 315712 |
| 2023-10-18 | 50.12 | $42.20 | 361214 |
| 2023-10-17 | 55.11 | $43.20 | 361200 |
| 2023-10-16 | 58.19 | $43.76 | 309817 |
| 2023-10-13 | 59.72 | $44.03 | 425100 |
| 2023-10-12 | 58.54 | $43.72 | 438325 |
| 2023-10-11 | 59.29 | $43.86 | 384600 |
| 2023-10-10 | 55.57 | $42.90 | 441500 |
| 2023-10-09 | 52.90 | $42.27 | 390343 |
| 2023-10-06 | 48.39 | $41.31 | 459604 |
| 2023-10-05 | 45.40 | $40.73 | 547900 |
| 2023-10-04 | 43.19 | $40.32 | 505400 |
| 2023-10-03 | 37.62 | $39.37 | 511903 |
| 2023-10-02 | 39.51 | $39.86 | 590004 |
| 2023-09-29 | 40.10 | $40.01 | 469517 |
| 2023-09-28 | 40.76 | $40.18 | 605100 |
| 2023-09-27 | 36.66 | $39.47 | 601800 |
| 2023-09-26 | 33.52 | $38.96 | 494900 |
| 2023-09-25 | 35.08 | $39.44 | 500242 |
| 2023-09-22 | 35.08 | $39.44 | 535000 |
| 2023-09-21 | 37.18 | $40.09 | 479308 |
| 2023-09-20 | 38.67 | $40.53 | 596637 |
| 2023-09-19 | 39.18 | $40.68 | 450800 |
| 2023-09-18 | 39.38 | $40.74 | 410725 |
| 2023-09-15 | 38.45 | $40.55 | 1.7M |
| 2023-09-14 | 41.30 | $41.45 | 540135 |
| 2023-09-13 | 34.87 | $40.19 | 640231 |
| 2023-09-12 | 30.14 | $39.37 | 439500 |
| 2023-09-11 | 28.51 | $39.10 | 441646 |
| 2023-09-08 | 28.94 | $39.28 | 1.2M |
| 2023-09-07 | 25.53 | $38.70 | 2.0M |
| 2023-09-06 | 49.11 | $44.81 | 646223 |
| 2023-09-05 | 48.66 | $44.75 | 677100 |
| 2023-09-01 | 56.97 | $45.81 | 342336 |
| 2023-08-31 | 54.24 | $45.42 | 358507 |
| 2023-08-30 | 57.72 | $45.81 | 231838 |
| 2023-08-29 | 56.43 | $45.62 | 197100 |
| 2023-08-28 | 55.54 | $45.49 | 217200 |
| 2023-08-25 | 55.96 | $45.54 | 239100 |
| 2023-08-24 | 54.80 | $45.36 | 335500 |
| 2023-08-23 | 53.05 | $45.09 | 170214 |
| 2023-08-22 | 50.69 | $44.74 | 265900 |
| 2023-08-21 | 53.54 | $45.13 | 248129 |
| 2023-08-18 | 55.04 | $45.33 | 304700 |
| 2023-08-17 | 52.24 | $44.89 | 403417 |
| 2023-08-16 | 53.98 | $45.13 | 207700 |
| 2023-08-15 | 56.76 | $45.50 | 193200 |
| 2023-08-14 | 59.27 | $45.82 | 317412 |
| 2023-08-11 | 61.78 | $46.13 | 332610 |
| 2023-08-10 | 61.63 | $46.10 | 310500 |
| 2023-08-09 | 64.34 | $46.44 | 258300 |
| 2023-08-08 | 61.71 | $45.88 | 439700 |
| 2023-08-07 | 60.31 | $45.60 | 308413 |
| 2023-08-04 | 60.12 | $45.56 | 219600 |
| 2023-08-03 | 59.45 | $45.42 | 268009 |
| 2023-08-02 | 60.34 | $45.55 | 355434 |
| 2023-08-01 | 59.54 | $45.37 | 480000 |
| 2023-07-31 | 65.92 | $46.28 | 4.5M |
| 2023-07-28 | 61.14 | $45.18 | 556855 |
| 2023-07-27 | 60.42 | $45.03 | 970900 |
| 2023-07-26 | 60.23 | $44.99 | 718219 |
| 2023-07-25 | 59.42 | $44.81 | 428246 |
| 2023-07-24 | 56.29 | $44.15 | 466500 |
| 2023-07-21 | 54.57 | $43.81 | 462200 |
| 2023-07-20 | 55.67 | $43.99 | 504944 |
| 2023-07-19 | 54.26 | $43.70 | 411474 |
| 2023-07-18 | 49.60 | $42.81 | 452800 |
| 2023-07-17 | 47.00 | $42.36 | 391301 |
| 2023-07-14 | 47.51 | $42.46 | 407005 |
| 2023-07-13 | 47.92 | $42.54 | 432945 |
| 2023-07-12 | 47.92 | $42.54 | 430800 |
| 2023-07-11 | 47.92 | $42.54 | 504043 |
| 2023-07-10 | 44.18 | $41.80 | 603015 |
| 2023-07-07 | 43.03 | $41.58 | 799716 |
| 2023-07-06 | 45.51 | $42.19 | 373073 |
| 2023-07-05 | 45.11 | $42.11 | 662113 |
| 2023-07-03 | 46.97 | $42.57 | 176800 |
| 2023-06-30 | 47.29 | $42.65 | 385104 |
| 2023-06-29 | 47.20 | $42.63 | 326300 |
| 2023-06-28 | 44.23 | $41.94 | 358226 |
| 2023-06-27 | 42.26 | $41.50 | 295949 |
| 2023-06-26 | 41.64 | $41.36 | 380800 |
| 2023-06-23 | 37.87 | $40.53 | 925807 |
| 2023-06-22 | 39.32 | $41.03 | 659300 |
| 2023-06-21 | 41.22 | $41.66 | 529800 |
| 2023-06-20 | 40.13 | $41.41 | 413700 |
| 2023-06-16 | 42.97 | $42.35 | 1.0M |
| 2023-06-15 | 44.50 | $42.83 | 507247 |
| 2023-06-14 | 45.07 | $43.01 | 548340 |
| 2023-06-13 | 47.28 | $43.70 | 504200 |
| 2023-06-12 | 50.41 | $44.62 | 1.0M |
| 2023-06-09 | 57.30 | $46.38 | 367700 |
| 2023-06-08 | 60.66 | $47.13 | 776800 |
| 2023-06-07 | 65.63 | $48.15 | 584031 |
| 2023-06-06 | 67.49 | $48.51 | 764542 |
| 2023-06-05 | 57.26 | $45.30 | 372319 |
| 2023-06-02 | 62.62 | $46.22 | 332540 |
| 2023-06-01 | 53.15 | $44.13 | 276200 |
| 2023-05-31 | 53.33 | $44.16 | 342920 |
| 2023-05-30 | 57.10 | $44.76 | 206132 |
| 2023-05-26 | 56.51 | $44.64 | 505132 |
| 2023-05-25 | 47.75 | $43.08 | 382606 |
| 2023-05-24 | 45.82 | $42.79 | 265135 |
| 2023-05-23 | 50.79 | $43.60 | 321220 |
| 2023-05-22 | 50.10 | $43.49 | 208241 |
| 2023-05-19 | 50.78 | $43.60 | 319400 |
| 2023-05-18 | 55.00 | $44.25 | 398500 |
| 2023-05-17 | 57.38 | $44.59 | 241000 |
| 2023-05-16 | 51.47 | $43.58 | 183026 |
| 2023-05-15 | 51.02 | $43.51 | 201946 |
| 2023-05-12 | 50.22 | $43.38 | 203931 |
| 2023-05-11 | 49.36 | $43.24 | 182611 |
| 2023-05-10 | 46.62 | $42.80 | 178000 |
| 2023-05-09 | 45.28 | $42.59 | 159400 |
| 2023-05-08 | 43.55 | $42.32 | 144000 |
| 2023-05-05 | 45.37 | $42.68 | 199300 |
| 2023-05-04 | 40.30 | $41.91 | 198200 |
| 2023-05-03 | 40.96 | $42.05 | 217528 |
| 2023-05-02 | 40.82 | $42.03 | 211800 |
| 2023-05-01 | 43.19 | $42.55 | 188900 |
| 2023-04-28 | 43.33 | $42.58 | 261400 |
| 2023-04-27 | 37.88 | $41.71 | 253338 |
| 2023-04-26 | 31.95 | $40.88 | 240814 |
| 2023-04-25 | 34.31 | $41.51 | 243100 |
| 2023-04-24 | 36.90 | $42.14 | 208548 |
| 2023-04-21 | 37.59 | $42.30 | 229000 |
| 2023-04-20 | 39.36 | $42.71 | 247800 |
| 2023-04-19 | 39.84 | $42.82 | 213800 |
| 2023-04-18 | 41.06 | $43.10 | 201200 |
| 2023-04-17 | 43.86 | $43.72 | 192508 |
| 2023-04-14 | 40.56 | $43.19 | 246200 |
| 2023-04-13 | 45.34 | $44.19 | 290400 |
| 2023-04-12 | 42.10 | $43.69 | 322200 |
| 2023-04-11 | 43.27 | $43.93 | 257300 |
| 2023-04-10 | 43.14 | $43.91 | 296232 |
| 2023-04-06 | 42.73 | $43.84 | 285443 |
| 2023-04-05 | 39.77 | $43.35 | 245244 |
| 2023-04-04 | 40.34 | $43.49 | 387100 |
| 2023-04-03 | 46.89 | $44.94 | 341000 |
| 2023-03-31 | 46.89 | $44.94 | 335700 |
| 2023-03-30 | 44.47 | $44.51 | 277721 |
| 2023-03-29 | 44.14 | $44.45 | 289548 |
| 2023-03-28 | 41.85 | $44.04 | 220315 |
| 2023-03-27 | 41.68 | $44.01 | 258008 |
| 2023-03-24 | 38.45 | $43.43 | 493118 |
| 2023-03-23 | 32.32 | $42.43 | 458800 |
| 2023-03-22 | 34.23 | $43.02 | 376267 |
| 2023-03-21 | 38.65 | $44.22 | 391506 |
| 2023-03-20 | 38.02 | $44.12 | 332108 |
| 2023-03-17 | 35.55 | $43.73 | 1.1M |
| 2023-03-16 | 39.62 | $44.79 | 291000 |
| 2023-03-15 | 36.08 | $44.25 | 613500 |
| 2023-03-14 | 37.31 | $44.57 | 390100 |
| 2023-03-13 | 35.01 | $44.22 | 440300 |
| 2023-03-10 | 36.96 | $44.75 | 488500 |
| 2023-03-09 | 42.94 | $46.14 | 667100 |
| 2023-03-08 | 50.54 | $47.50 | 683200 |
| 2023-03-07 | 52.89 | $47.86 | 360179 |
| 2023-03-06 | 56.28 | $48.35 | 371200 |
| 2023-03-03 | 59.77 | $48.82 | 228504 |
| 2023-03-02 | 57.98 | $48.48 | 167208 |
| 2023-03-01 | 57.18 | $48.33 | 316000 |
| 2023-02-28 | 57.74 | $48.41 | 567009 |
| 2023-02-27 | 62.27 | $49.04 | 232900 |
| 2023-02-24 | 61.26 | $48.82 | 319300 |
| 2023-02-23 | 61.13 | $48.79 | 290100 |
| 2023-02-22 | 58.43 | $48.20 | 326200 |
| 2023-02-21 | 58.19 | $48.15 | 254123 |
| 2023-02-17 | 62.53 | $48.80 | 196627 |
| 2023-02-16 | 62.74 | $48.83 | 240803 |
| 2023-02-15 | 62.62 | $48.80 | 256200 |
| 2023-02-14 | 62.36 | $48.73 | 245900 |
| 2023-02-13 | 61.86 | $48.59 | 230528 |
| 2023-02-10 | 59.65 | $47.99 | 345414 |
| 2023-02-09 | 52.51 | $46.35 | 173500 |
| 2023-02-08 | 56.82 | $47.09 | 215800 |
| 2023-02-07 | 59.06 | $47.45 | 293030 |
| 2023-02-06 | 59.93 | $47.59 | 242504 |
| 2023-02-03 | 62.57 | $48.01 | 309800 |
| 2023-02-02 | 62.30 | $47.94 | 249005 |
| 2023-02-01 | 59.57 | $47.23 | 250528 |
| 2023-01-31 | 58.28 | $46.91 | 562700 |
| 2023-01-30 | 51.51 | $45.44 | 122423 |
| 2023-01-27 | 53.82 | $45.85 | 170931 |
| 2023-01-26 | 54.27 | $45.93 | 174900 |
| 2023-01-25 | 50.63 | $45.19 | 207000 |
| 2023-01-24 | 50.63 | $45.19 | 238034 |
| 2023-01-23 | 48.74 | $44.81 | 294966 |
| 2023-01-20 | 49.30 | $44.93 | 211100 |
| 2023-01-19 | 47.66 | $44.59 | 227500 |
| 2023-01-18 | 50.79 | $45.27 | 233827 |
| 2023-01-17 | 52.81 | $45.69 | 196200 |
| 2023-01-13 | 56.22 | $46.36 | 348248 |
| 2023-01-12 | 54.60 | $45.97 | 327548 |
| 2023-01-11 | 54.35 | $45.91 | 311734 |
| 2023-01-10 | 55.70 | $46.19 | 348700 |
| 2023-01-09 | 53.15 | $45.54 | 222203 |
| 2023-01-06 | 56.32 | $46.21 | 302700 |
| 2023-01-05 | 54.02 | $45.62 | 288500 |
| 2023-01-04 | 51.35 | $44.97 | 236000 |
| 2023-01-03 | 51.05 | $44.90 | 297100 |
| 2022-12-30 | 49.07 | $44.42 | 218500 |
| 2022-12-29 | 50.49 | $44.77 | 203000 |
| 2022-12-28 | 47.69 | $44.09 | 302200 |
| 2022-12-27 | 49.65 | $44.59 | 209618 |
| 2022-12-23 | 47.69 | $44.11 | 199300 |
| 2022-12-22 | 46.11 | $43.73 | 368834 |
| 2022-12-21 | 54.34 | $45.74 | 294741 |
| 2022-12-20 | 51.35 | $45.01 | 279400 |
| 2022-12-19 | 51.39 | $45.02 | 450026 |
| 2022-12-16 | 46.48 | $43.89 | 1.2M |
| 2022-12-15 | 50.47 | $44.82 | 758000 |
| 2022-12-14 | 47.67 | $44.21 | 1.2M |
| 2022-12-13 | 54.36 | $45.61 | 669700 |
| 2022-12-12 | 54.68 | $45.67 | 520400 |
| 2022-12-09 | 54.47 | $45.62 | 298800 |
| 2022-12-08 | 52.70 | $45.19 | 306045 |
| 2022-12-07 | 53.95 | $45.46 | 283037 |
| 2022-12-06 | 55.01 | $45.69 | 246800 |
| 2022-12-05 | 55.68 | $45.84 | 259214 |
| 2022-12-02 | 57.70 | $46.29 | 385900 |
| 2022-12-01 | 60.42 | $46.88 | 178436 |
| 2022-11-30 | 61.83 | $47.18 | 296704 |
| 2022-11-29 | 56.96 | $45.65 | 179600 |
| 2022-11-28 | 55.77 | $45.31 | 268900 |
| 2022-11-25 | 57.37 | $45.67 | 86600 |
| 2022-11-23 | 56.14 | $45.30 | 155214 |
| 2022-11-22 | 57.90 | $45.71 | 147443 |
| 2022-11-21 | 58.66 | $45.89 | 174513 |
| 2022-11-18 | 57.41 | $45.47 | 262500 |
| 2022-11-17 | 56.13 | $45.04 | 364214 |
| 2022-11-16 | 55.35 | $44.78 | 270540 |
| 2022-11-15 | 56.34 | $45.05 | 490500 |
| 2022-11-14 | 53.74 | $44.15 | 388837 |
| 2022-11-11 | 56.02 | $44.80 | 220501 |
| 2022-11-10 | 60.13 | $45.90 | 221500 |
| 2022-11-09 | 51.61 | $43.12 | 167400 |
| 2022-11-08 | 54.06 | $43.74 | 179700 |
| 2022-11-07 | 52.65 | $43.33 | 213114 |
| 2022-11-04 | 51.69 | $43.05 | 215100 |
| 2022-11-03 | 52.45 | $43.26 | 200442 |
| 2022-11-02 | 56.63 | $44.37 | 211016 |
| 2022-11-01 | 60.60 | $45.33 | 279600 |
| 2022-10-31 | 58.22 | $44.51 | 562600 |
| 2022-10-28 | 59.42 | $44.80 | 256200 |
| 2022-10-27 | 58.32 | $44.41 | 263400 |
| 2022-10-26 | 56.75 | $43.86 | 242515 |
| 2022-10-25 | 54.56 | $43.12 | 190544 |
| 2022-10-24 | 51.73 | $42.22 | 212800 |
| 2022-10-21 | 50.43 | $41.82 | 203229 |
| 2022-10-20 | 47.54 | $40.96 | 269422 |
| 2022-10-19 | 49.26 | $41.50 | 195200 |
| 2022-10-18 | 49.95 | $41.72 | 195500 |
| 2022-10-17 | 47.28 | $40.89 | 239841 |
| 2022-10-14 | 42.66 | $39.57 | 207605 |
| 2022-10-13 | 47.02 | $41.04 | 270800 |
| 2022-10-12 | 43.67 | $40.14 | 268435 |
| 2022-10-11 | 47.06 | $41.22 | 332700 |
| 2022-10-10 | 46.92 | $41.18 | 289209 |
| 2022-10-07 | 44.65 | $40.55 | 428600 |
| 2022-10-06 | 48.73 | $41.85 | 278309 |
| 2022-10-05 | 48.04 | $41.65 | 324900 |
| 2022-10-04 | 49.11 | $41.99 | 542800 |
| 2022-10-03 | 38.91 | $39.32 | 333641 |
| 2022-09-30 | 33.75 | $38.23 | 373135 |
| 2022-09-29 | 34.62 | $38.57 | 272800 |
| 2022-09-28 | 35.64 | $38.97 | 340801 |
| 2022-09-27 | 30.16 | $37.85 | 297600 |
| 2022-09-26 | 31.24 | $38.33 | 554900 |
| 2022-09-23 | 30.90 | $38.26 | 396200 |
| 2022-09-22 | 33.08 | $39.23 | 407526 |
| 2022-09-21 | 34.51 | $39.83 | 427822 |
| 2022-09-20 | 35.55 | $40.26 | 221170 |
| 2022-09-19 | 36.94 | $40.82 | 302600 |
| 2022-09-16 | 33.92 | $40.13 | 822100 |
| 2022-09-15 | 36.41 | $41.17 | 305269 |
| 2022-09-14 | 38.45 | $41.96 | 653600 |
| 2022-09-13 | 37.53 | $41.74 | 592100 |
| 2022-09-12 | 43.54 | $43.87 | 838410 |
| 2022-09-09 | 51.36 | $46.00 | 480037 |
| 2022-09-08 | 51.61 | $46.06 | 228400 |
| 2022-09-07 | 50.40 | $45.74 | 203531 |
| 2022-09-06 | 46.92 | $44.86 | 246515 |
| 2022-09-02 | 47.31 | $44.97 | 231600 |
| 2022-09-01 | 47.83 | $45.12 | 214800 |
| 2022-08-31 | 52.52 | $46.40 | 309631 |
| 2022-08-30 | 50.65 | $45.88 | 123200 |
| 2022-08-29 | 53.45 | $46.61 | 122822 |
| 2022-08-26 | 55.20 | $47.05 | 184142 |
| 2022-08-25 | 61.83 | $48.57 | 175300 |
| 2022-08-24 | 57.87 | $47.32 | 151529 |
| 2022-08-23 | 56.36 | $46.88 | 230815 |
| 2022-08-22 | 56.67 | $46.95 | 248614 |
| 2022-08-19 | 65.49 | $48.77 | 362100 |
| 2022-08-18 | 64.62 | $48.47 | 235402 |
| 2022-08-17 | 60.01 | $47.01 | 166910 |
| 2022-08-16 | 62.78 | $47.53 | 305200 |
| 2022-08-15 | 63.80 | $47.72 | 195206 |
| 2022-08-12 | 62.10 | $47.17 | 197400 |
| 2022-08-11 | 57.33 | $45.79 | 214224 |
| 2022-08-10 | 55.92 | $45.42 | 195047 |
| 2022-08-09 | 53.42 | $44.79 | 251900 |
| 2022-08-08 | 53.06 | $44.70 | 234600 |
| 2022-08-05 | 52.16 | $44.47 | 219700 |
| 2022-08-04 | 53.30 | $44.74 | 230800 |
| 2022-08-03 | 53.92 | $44.89 | 241200 |
| 2022-08-02 | 52.48 | $44.48 | 280527 |
| 2022-08-01 | 56.05 | $45.36 | 244800 |
| 2022-07-29 | 54.30 | $44.84 | 749437 |
| 2022-07-28 | 53.01 | $44.46 | 198900 |
| 2022-07-27 | 50.19 | $43.66 | 269300 |
| 2022-07-26 | 49.68 | $43.52 | 181527 |
| 2022-07-25 | 49.75 | $43.54 | 239945 |
| 2022-07-22 | 47.74 | $42.95 | 296249 |
| 2022-07-21 | 48.30 | $43.13 | 440800 |
| 2022-07-20 | 50.36 | $43.79 | 438100 |
| 2022-07-19 | 50.14 | $43.72 | 281100 |
| 2022-07-18 | 45.00 | $42.12 | 226433 |
| 2022-07-15 | 46.25 | $42.56 | 251700 |
| 2022-07-14 | 44.93 | $42.16 | 192300 |
| 2022-07-13 | 45.95 | $42.54 | 316400 |
| 2022-07-12 | 46.50 | $42.75 | 213300 |
| 2022-07-11 | 47.69 | $43.21 | 162539 |
| 2022-07-08 | 47.47 | $43.13 | 191100 |
| 2022-07-07 | 47.95 | $43.33 | 250217 |
| 2022-07-06 | 44.93 | $42.20 | 307404 |
| 2022-07-05 | 46.13 | $42.73 | 393400 |
| 2022-07-01 | 47.18 | $43.20 | 283211 |
| 2022-06-30 | 47.67 | $43.42 | 373612 |
| 2022-06-29 | 45.24 | $42.42 | 278534 |
| 2022-06-28 | 46.40 | $42.99 | 685800 |
| 2022-06-27 | 47.67 | $43.61 | 508622 |
| 2022-06-24 | 48.86 | $44.19 | 1.0M |
| 2022-06-23 | 43.92 | $42.03 | 606233 |
| 2022-06-22 | 45.09 | $42.64 | 723600 |
| 2022-06-21 | 41.47 | $41.15 | 632300 |
| 2022-06-17 | 35.69 | $39.01 | 811817 |
| 2022-06-16 | 33.83 | $38.37 | 586713 |
| 2022-06-15 | 37.32 | $40.55 | 599338 |
| 2022-06-14 | 30.69 | $38.42 | 505747 |
| 2022-06-13 | 31.40 | $38.90 | 882296 |
| 2022-06-10 | 36.56 | $41.98 | 874980 |
| 2022-06-09 | 39.57 | $43.48 | 1.7M |
| 2022-06-08 | 56.60 | $49.25 | 326319 |
| 2022-06-07 | 60.27 | $50.11 | 297100 |
| 2022-06-06 | 61.28 | $50.34 | 292600 |
| 2022-06-03 | 59.25 | $49.62 | 316200 |
| 2022-06-02 | 57.42 | $49.00 | 307700 |
| 2022-06-01 | 55.27 | $48.30 | 308900 |
| 2022-05-31 | 55.46 | $48.35 | 309300 |
| 2022-05-27 | 57.03 | $48.77 | 206800 |
| 2022-05-26 | 54.19 | $47.80 | 252632 |
| 2022-05-25 | 52.41 | $47.22 | 251600 |
| 2022-05-24 | 50.35 | $46.57 | 331423 |
| 2022-05-23 | 48.25 | $45.93 | 461149 |
| 2022-05-20 | 46.65 | $45.45 | 507715 |
| 2022-05-19 | 45.65 | $45.15 | 540540 |
| 2022-05-18 | 46.93 | $45.61 | 559300 |
| 2022-05-17 | 50.88 | $46.95 | 839749 |
| 2022-05-16 | 45.12 | $45.19 | 729040 |
| 2022-05-13 | 41.80 | $44.29 | 523000 |
| 2022-05-12 | 39.20 | $43.62 | 464509 |
| 2022-05-11 | 40.72 | $44.21 | 351800 |
| 2022-05-10 | 41.63 | $44.56 | 614700 |
| 2022-05-09 | 44.38 | $45.58 | 493700 |
| 2022-05-06 | 46.11 | $46.19 | 528422 |
| 2022-05-05 | 47.34 | $46.62 | 392000 |
| 2022-05-04 | 53.10 | $48.45 | 591900 |
| 2022-05-03 | 49.46 | $47.31 | 465535 |
| 2022-05-02 | 51.67 | $47.97 | 631100 |
| 2022-04-29 | 52.68 | $48.27 | 2.7M |
| 2022-04-28 | 52.38 | $48.17 | 596515 |
| 2022-04-27 | 52.82 | $48.31 | 554007 |
| 2022-04-26 | 51.73 | $47.91 | 707200 |
| 2022-04-25 | 57.19 | $49.64 | 1.0M |
| 2022-04-22 | 73.93 | $53.54 | 738725 |
| 2022-04-21 | 72.40 | $52.76 | 619100 |
| 2022-04-20 | 72.50 | $52.78 | 789616 |
| 2022-04-19 | 67.82 | $50.65 | 392700 |
| 2022-04-18 | 66.40 | $50.09 | 498900 |
| 2022-04-14 | 64.27 | $49.30 | 497200 |
| 2022-04-13 | 62.18 | $48.57 | 269218 |
| 2022-04-12 | 58.81 | $47.50 | 280100 |
| 2022-04-11 | 57.70 | $47.17 | 823030 |
| 2022-04-08 | 63.75 | $48.40 | 639500 |
| 2022-04-07 | 61.51 | $47.68 | 534400 |
| 2022-04-06 | 57.05 | $46.41 | 457729 |
| 2022-04-05 | 55.23 | $45.94 | 334800 |
| 2022-04-04 | 56.00 | $46.10 | 371545 |
| 2022-04-01 | 57.33 | $46.38 | 928900 |
| 2022-03-31 | 56.13 | $46.04 | 395500 |
| 2022-03-30 | 55.29 | $45.80 | 477200 |
| 2022-03-29 | 54.32 | $45.52 | 488600 |
| 2022-03-28 | 50.56 | $44.49 | 228300 |
| 2022-03-25 | 52.55 | $44.99 | 346319 |
| 2022-03-24 | 51.16 | $44.61 | 178300 |
| 2022-03-23 | 51.35 | $44.66 | 243900 |
| 2022-03-22 | 53.52 | $45.24 | 412200 |
| 2022-03-21 | 54.65 | $45.54 | 485240 |
| 2022-03-18 | 51.50 | $44.57 | 1.4M |
| 2022-03-17 | 56.41 | $45.85 | 266215 |
| 2022-03-16 | 55.85 | $45.67 | 426527 |
| 2022-03-15 | 52.45 | $44.62 | 403581 |
| 2022-03-14 | 58.12 | $46.02 | 375600 |
| 2022-03-11 | 58.06 | $46.00 | 292900 |
| 2022-03-10 | 58.26 | $46.05 | 402100 |
| 2022-03-09 | 61.28 | $46.79 | 755200 |
| 2022-03-08 | 52.73 | $44.07 | 520600 |
| 2022-03-07 | 59.22 | $45.49 | 384319 |
| 2022-03-04 | 65.12 | $46.59 | 467708 |
| 2022-03-03 | 62.78 | $45.86 | 295200 |
| 2022-03-02 | 61.92 | $45.60 | 264100 |
| 2022-03-01 | 59.62 | $44.93 | 407342 |
| 2022-02-28 | 59.28 | $44.83 | 547904 |
| 2022-02-25 | 58.32 | $44.55 | 230600 |
| 2022-02-24 | 54.44 | $43.48 | 428100 |
| 2022-02-23 | 52.48 | $42.98 | 296800 |
| 2022-02-22 | 51.41 | $42.71 | 314700 |
| 2022-02-18 | 54.58 | $43.44 | 694700 |
| 2022-02-17 | 53.19 | $43.07 | 340200 |
| 2022-02-16 | 52.59 | $42.91 | 282800 |
| 2022-02-15 | 52.08 | $42.77 | 260413 |
| 2022-02-14 | 48.70 | $41.86 | 504300 |
| 2022-02-11 | 46.32 | $41.26 | 349400 |
| 2022-02-10 | 44.06 | $40.71 | 348600 |
| 2022-02-09 | 47.78 | $41.78 | 306348 |
| 2022-02-08 | 46.66 | $41.50 | 283700 |
| 2022-02-07 | 41.29 | $40.24 | 301338 |
| 2022-02-04 | 41.86 | $40.42 | 284401 |
| 2022-02-03 | 44.84 | $41.33 | 263400 |
| 2022-02-02 | 46.54 | $41.82 | 407700 |
| 2022-02-01 | 47.48 | $42.09 | 406419 |
| 2022-01-31 | 45.94 | $41.69 | 1.9M |
| 2022-01-28 | 41.99 | $40.71 | 474600 |
| 2022-01-27 | 40.78 | $40.42 | 531345 |
| 2022-01-26 | 42.99 | $41.17 | 637000 |
| 2022-01-25 | 47.25 | $42.48 | 606200 |
| 2022-01-24 | 46.41 | $42.26 | 587044 |
| 2022-01-21 | 42.45 | $41.27 | 512100 |
| 2022-01-20 | 44.73 | $41.99 | 397400 |
| 2022-01-19 | 47.14 | $42.71 | 456000 |
| 2022-01-18 | 49.27 | $43.32 | 385737 |
| 2022-01-14 | 56.64 | $45.17 | 488318 |
| 2022-01-13 | 55.65 | $44.88 | 560833 |
| 2022-01-12 | 50.88 | $43.58 | 722800 |
| 2022-01-11 | 48.83 | $43.07 | 596500 |
| 2022-01-10 | 49.64 | $43.28 | 524935 |
| 2022-01-07 | 48.08 | $42.88 | 575540 |
| 2022-01-06 | 46.47 | $42.47 | 477900 |
| 2022-01-05 | 47.46 | $42.76 | 547433 |
| 2022-01-04 | 43.89 | $41.85 | 454200 |
| 2022-01-03 | 39.74 | $40.88 | 585500 |
| 2021-12-31 | 39.61 | $40.85 | 275700 |
| 2021-12-30 | 38.29 | $40.54 | 245800 |
| 2021-12-29 | 38.42 | $40.59 | 226100 |
| 2021-12-28 | 39.66 | $41.08 | 357828 |
| 2021-12-27 | 40.42 | $41.38 | 287500 |
| 2021-12-23 | 40.79 | $41.53 | 417028 |
| 2021-12-22 | 38.51 | $40.89 | 438610 |
| 2021-12-21 | 36.77 | $40.41 | 408300 |
| 2021-12-20 | 31.10 | $38.94 | 647443 |
| 2021-12-17 | 33.68 | $40.26 | 1.2M |
| 2021-12-16 | 35.79 | $41.25 | 913000 |
| 2021-12-15 | 34.33 | $40.88 | 1.5M |
| 2021-12-14 | 48.73 | $45.94 | 555942 |
| 2021-12-13 | 48.00 | $45.76 | 337229 |
| 2021-12-10 | 47.27 | $45.58 | 279400 |
| 2021-12-09 | 46.49 | $45.38 | 382736 |
| 2021-12-08 | 48.37 | $45.93 | 392225 |
| 2021-12-07 | 47.60 | $45.72 | 383231 |
| 2021-12-06 | 49.70 | $46.35 | 400406 |
| 2021-12-03 | 43.62 | $44.73 | 461703 |
| 2021-12-02 | 45.49 | $45.31 | 569100 |
| 2021-12-01 | 39.16 | $43.83 | 337924 |
| 2021-11-30 | 42.90 | $45.00 | 391938 |
| 2021-11-29 | 48.05 | $46.38 | 226719 |
| 2021-11-26 | 48.65 | $46.53 | 218900 |
| 2021-11-24 | 56.55 | $48.29 | 164800 |
| 2021-11-23 | 59.37 | $48.83 | 243708 |
| 2021-11-22 | 58.46 | $48.58 | 320300 |
| 2021-11-19 | 53.74 | $47.38 | 393300 |
| 2021-11-18 | 51.70 | $46.91 | 251908 |
| 2021-11-17 | 55.62 | $47.70 | 348213 |
| 2021-11-16 | 61.81 | $48.80 | 377433 |
| 2021-11-15 | 62.23 | $48.87 | 286940 |
| 2021-11-12 | 61.09 | $48.55 | 181208 |
| 2021-11-11 | 61.20 | $48.57 | 279943 |
| 2021-11-10 | 59.60 | $48.11 | 168306 |
| 2021-11-09 | 58.00 | $47.66 | 195900 |
| 2021-11-08 | 58.59 | $47.78 | 358637 |
| 2021-11-05 | 59.64 | $48.00 | 466300 |
| 2021-11-04 | 53.55 | $46.31 | 261638 |
| 2021-11-03 | 50.83 | $45.66 | 343342 |
| 2021-11-02 | 49.18 | $45.28 | 205100 |
| 2021-11-01 | 50.10 | $45.50 | 318000 |
| 2021-10-29 | 43.24 | $44.01 | 468500 |
| 2021-10-28 | 42.23 | $43.81 | 240400 |
| 2021-10-27 | 38.52 | $43.10 | 280045 |
| 2021-10-26 | 41.28 | $43.88 | 256800 |
| 2021-10-25 | 47.46 | $45.37 | 397400 |
| 2021-10-22 | 42.82 | $44.52 | 199836 |
| 2021-10-21 | 45.47 | $45.11 | 271531 |
| 2021-10-20 | 44.92 | $45.01 | 201600 |
| 2021-10-19 | 45.40 | $45.12 | 295520 |
| 2021-10-18 | 43.96 | $44.84 | 238630 |
| 2021-10-15 | 45.17 | $45.14 | 289105 |
| 2021-10-14 | 48.83 | $46.00 | 221000 |
| 2021-10-13 | 44.29 | $45.09 | 236936 |
| 2021-10-12 | 45.21 | $45.31 | 156100 |
| 2021-10-11 | 46.34 | $45.58 | 205503 |
| 2021-10-08 | 49.50 | $46.31 | 116420 |
| 2021-10-07 | 49.63 | $46.34 | 255900 |
| 2021-10-06 | 48.14 | $46.00 | 223010 |
| 2021-10-05 | 54.49 | $47.41 | 389300 |
| 2021-10-04 | 51.92 | $46.81 | 286937 |
| 2021-10-01 | 52.58 | $46.95 | 459605 |
| 2021-09-30 | 43.11 | $45.01 | 364229 |
| 2021-09-29 | 45.65 | $45.58 | 185900 |
| 2021-09-28 | 41.94 | $44.93 | 173800 |
| 2021-09-27 | 44.05 | $45.41 | 219014 |
| 2021-09-24 | 40.50 | $44.81 | 190041 |
| 2021-09-23 | 40.91 | $44.91 | 169400 |
| 2021-09-22 | 38.10 | $44.44 | 200242 |
| 2021-09-21 | 35.75 | $44.06 | 210821 |
| 2021-09-20 | 37.45 | $44.54 | 521600 |
| 2021-09-17 | 39.46 | $45.08 | 1.2M |
| 2021-09-16 | 42.82 | $45.91 | 516672 |
| 2021-09-15 | 45.38 | $46.49 | 354400 |
| 2021-09-14 | 42.39 | $45.96 | 374600 |
| 2021-09-13 | 43.68 | $46.26 | 465800 |
| 2021-09-10 | 43.35 | $46.20 | 504200 |
| 2021-09-09 | 41.75 | $45.90 | 867426 |
| 2021-09-08 | 47.50 | $47.25 | 509100 |
| 2021-09-07 | 47.35 | $47.22 | 384770 |
| 2021-09-03 | 55.81 | $48.86 | 389334 |
| 2021-09-02 | 55.87 | $48.87 | 347007 |
| 2021-09-01 | 55.39 | $48.76 | 348500 |
| 2021-08-31 | 59.68 | $49.52 | 731900 |
| 2021-08-30 | 58.14 | $49.14 | 252800 |
| 2021-08-27 | 61.67 | $49.74 | 506323 |
| 2021-08-26 | 59.03 | $49.07 | 426800 |
| 2021-08-25 | 57.36 | $48.67 | 230000 |
| 2021-08-24 | 56.13 | $48.38 | 279649 |
| 2021-08-23 | 56.83 | $48.51 | 372000 |
| 2021-08-20 | 56.23 | $48.36 | 484634 |
| 2021-08-19 | 53.12 | $47.60 | 391220 |
| 2021-08-18 | 49.77 | $46.85 | 273600 |
| 2021-08-17 | 52.58 | $47.44 | 985219 |
| 2021-08-16 | 51.47 | $47.19 | 191843 |
| 2021-08-13 | 53.07 | $47.53 | 313228 |
| 2021-08-12 | 52.37 | $47.36 | 241700 |
| 2021-08-11 | 54.93 | $47.92 | 199630 |
| 2021-08-10 | 51.77 | $47.13 | 183841 |
| 2021-08-09 | 50.21 | $46.76 | 186300 |
| 2021-08-06 | 51.23 | $47.00 | 214300 |
| 2021-08-05 | 50.02 | $46.70 | 409300 |
| 2021-08-04 | 49.94 | $46.68 | 483300 |
| 2021-08-03 | 51.92 | $47.19 | 662636 |
| 2021-08-02 | 44.20 | $45.31 | 592700 |
| 2021-07-30 | 48.88 | $46.49 | 1.8M |
| 2021-07-29 | 51.19 | $47.02 | 343914 |
| 2021-07-28 | 48.94 | $46.50 | 306500 |
| 2021-07-27 | 45.45 | $45.74 | 293600 |
| 2021-07-26 | 47.14 | $46.16 | 421908 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.96
2026-07-22
Close Price
$46.78
Vol: 164244
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -39.96 | $46.78 | 164244 |
| 2026-07-21 | -36.74 | $46.95 | 309814 |
| 2026-07-20 | -28.47 | $47.23 | 282937 |
| 2026-07-17 | -22.28 | $47.58 | 548541 |
| 2026-07-16 | -4.24 | $48.17 | 575200 |
| 2026-07-15 | -7.89 | $46.47 | 581000 |
| 2026-07-14 | -18.82 | $45.30 | 399600 |
| 2026-07-13 | -40.69 | $45.36 | 342300 |
| 2026-07-10 | -59.55 | $44.60 | 199300 |
| 2026-07-09 | -63.77 | $44.43 | 315349 |
| 2026-07-08 | -59.72 | $44.42 | 429805 |
| 2026-07-07 | -38.13 | $45.17 | 416800 |
| 2026-07-06 | -47.97 | $44.40 | 379800 |
| 2026-07-02 | -36.02 | $44.27 | 380200 |
| 2026-07-01 | -29.25 | $44.54 | 521300 |
| 2026-06-30 | -32.82 | $44.24 | 541542 |
| 2026-06-29 | -25.93 | $44.77 | 597844 |
| 2026-06-26 | -17.79 | $45.47 | 2.4M |
| 2026-06-25 | -25.23 | $44.83 | 392300 |
| 2026-06-24 | -28.26 | $44.57 | 520000 |
| 2026-06-23 | -35.93 | $43.91 | 545200 |
| 2026-06-22 | -36.51 | $43.86 | 877952 |
| 2026-06-18 | -33.14 | $44.15 | 1.0M |
| 2026-06-17 | -40.93 | $43.48 | 816500 |
| 2026-06-16 | -35.12 | $43.98 | 695650 |
| 2026-06-15 | -34.88 | $44.00 | 656800 |
| 2026-06-12 | -12.44 | $45.93 | 1.0M |
| 2026-06-11 | -0.26 | $46.16 | 907727 |
| 2026-06-10 | -4.65 | $44.87 | 831503 |
| 2026-06-09 | -0.65 | $44.22 | 862643 |
| 2026-06-08 | -19.25 | $42.43 | 1.3M |
| 2026-06-05 | -16.10 | $42.54 | 1.4M |
| 2026-06-04 | -42.16 | $39.88 | 754500 |
| 2026-06-03 | -65.61 | $39.19 | 562600 |
| 2026-06-02 | -60.51 | $39.35 | 533679 |
| 2026-06-01 | -68.47 | $39.10 | 721200 |
| 2026-05-29 | -71.04 | $39.06 | 672941 |
| 2026-05-28 | -47.56 | $39.83 | 380900 |
| 2026-05-27 | -41.77 | $40.02 | 348637 |
| 2026-05-26 | -41.46 | $40.03 | 393542 |
| 2026-05-22 | -36.59 | $40.19 | 390900 |
| 2026-05-21 | -38.72 | $40.12 | 530500 |
| 2026-05-20 | -56.10 | $39.55 | 386138 |
| 2026-05-19 | -76.52 | $38.88 | 365800 |
| 2026-05-18 | -37.20 | $40.17 | 374800 |
| 2026-05-15 | -61.28 | $39.38 | 435800 |
| 2026-05-14 | -53.66 | $39.63 | 458400 |
| 2026-05-13 | -79.88 | $38.77 | 467800 |
| 2026-05-12 | -89.54 | $39.25 | 482913 |
| 2026-05-11 | -90.50 | $39.39 | 370138 |
| 2026-05-08 | -44.91 | $40.20 | 382209 |
| 2026-05-07 | -23.77 | $40.76 | 311700 |
| 2026-05-06 | -25.77 | $40.64 | 348000 |
| 2026-05-05 | -23.71 | $40.70 | 298617 |
| 2026-05-04 | -36.07 | $40.16 | 422200 |
| 2026-05-01 | -11.73 | $40.99 | 331000 |
| 2026-04-30 | -10.80 | $40.80 | 500517 |
| 2026-04-29 | -34.52 | $39.78 | 331131 |
| 2026-04-28 | -14.88 | $40.44 | 359100 |
| 2026-04-27 | -24.34 | $40.11 | 424116 |
| 2026-04-24 | -21.02 | $40.16 | 487540 |
| 2026-04-23 | -11.59 | $40.51 | 360517 |
| 2026-04-22 | -17.25 | $40.30 | 374911 |
| 2026-04-21 | -18.33 | $40.26 | 562608 |
| 2026-04-20 | -16.17 | $40.34 | 291523 |
| 2026-04-17 | -14.82 | $40.35 | 578300 |
| 2026-04-16 | -18.39 | $39.49 | 293400 |
| 2026-04-15 | -6.42 | $39.73 | 421251 |
| 2026-04-14 | -8.87 | $39.63 | 436023 |
| 2026-04-13 | -8.90 | $39.52 | 377515 |
| 2026-04-10 | -22.26 | $39.23 | 313062 |
| 2026-04-09 | -38.06 | $39.45 | 421700 |
| 2026-04-08 | -56.73 | $39.05 | 532200 |
| 2026-04-07 | -77.85 | $38.30 | 534254 |
| 2026-04-06 | -76.39 | $38.57 | 290600 |
| 2026-04-02 | -74.79 | $38.72 | 725700 |
| 2026-04-01 | -76.39 | $38.70 | 583400 |
| 2026-03-31 | -79.09 | $38.52 | 665600 |
| 2026-03-30 | -87.78 | $37.88 | 654400 |
| 2026-03-27 | -93.35 | $37.49 | 705267 |
| 2026-03-26 | -84.19 | $38.22 | 767401 |
| 2026-03-25 | -80.43 | $38.52 | 648319 |
| 2026-03-24 | -86.95 | $38.00 | 510900 |
| 2026-03-23 | -84.72 | $38.23 | 811212 |
| 2026-03-20 | -95.07 | $37.39 | 2.2M |
| 2026-03-19 | -96.00 | $37.50 | 667633 |
| 2026-03-18 | -99.66 | $37.46 | 825300 |
| 2026-03-17 | -99.87 | $38.16 | 683137 |
| 2026-03-16 | -99.49 | $38.28 | 633946 |
| 2026-03-13 | -93.65 | $38.77 | 886227 |
| 2026-03-12 | -98.90 | $38.67 | 808820 |
| 2026-03-11 | -78.97 | $40.87 | 726541 |
| 2026-03-10 | -74.04 | $41.28 | 1.4M |
| 2026-03-09 | -82.34 | $43.28 | 935100 |
| 2026-03-06 | -76.37 | $43.84 | 398909 |
| 2026-03-05 | -68.81 | $44.24 | 363300 |
| 2026-03-04 | -72.40 | $44.05 | 302784 |
| 2026-03-03 | -68.81 | $44.24 | 389800 |
| 2026-03-02 | -59.92 | $44.71 | 367800 |
| 2026-02-27 | -63.89 | $44.50 | 531831 |
| 2026-02-26 | -58.60 | $44.78 | 315324 |
| 2026-02-25 | -77.50 | $43.78 | 674717 |
| 2026-02-24 | -74.10 | $43.96 | 417300 |
| 2026-02-23 | -70.89 | $44.13 | 454800 |
| 2026-02-20 | -44.05 | $45.55 | 449715 |
| 2026-02-19 | -43.29 | $45.59 | 355000 |
| 2026-02-18 | -52.93 | $45.08 | 414042 |
| 2026-02-17 | -67.86 | $44.29 | 397500 |
| 2026-02-13 | -63.71 | $44.51 | 402700 |
| 2026-02-12 | -83.93 | $43.44 | 657124 |
| 2026-02-11 | -27.29 | $46.75 | 338300 |
| 2026-02-10 | -16.43 | $47.20 | 380633 |
| 2026-02-09 | -26.81 | $46.77 | 400500 |
| 2026-02-06 | -7.73 | $47.56 | 464400 |
| 2026-02-05 | -3.86 | $47.12 | 426000 |
| 2026-02-04 | -10.43 | $46.62 | 447300 |
| 2026-02-03 | -29.49 | $45.65 | 670448 |
| 2026-02-02 | -5.49 | $46.37 | 618238 |
| 2026-01-30 | -12.31 | $46.04 | 697801 |
| 2026-01-29 | -18.24 | $45.77 | 705200 |
| 2026-01-28 | -39.78 | $44.79 | 663026 |
| 2026-01-27 | -26.59 | $45.39 | 561400 |
| 2026-01-26 | -21.34 | $45.61 | 592900 |
| 2026-01-23 | -25.26 | $45.37 | 738043 |
| 2026-01-22 | -2.17 | $46.37 | 504322 |
| 2026-01-21 | -6.37 | $45.83 | 1.2M |
| 2026-01-20 | -9.26 | $45.44 | 951435 |
| 2026-01-16 | -38.66 | $45.26 | 787900 |
| 2026-01-15 | -58.39 | $45.04 | 756937 |
| 2026-01-14 | -70.57 | $43.98 | 778818 |
| 2026-01-13 | -67.24 | $44.27 | 714500 |
| 2026-01-12 | -64.83 | $44.48 | 641938 |
| 2026-01-09 | -62.41 | $44.69 | 563118 |
| 2026-01-08 | -70.11 | $44.02 | 654231 |
| 2026-01-07 | -77.13 | $43.41 | 617010 |
| 2026-01-06 | -72.76 | $43.79 | 697704 |
| 2026-01-05 | -74.83 | $43.61 | 804213 |
| 2026-01-02 | -85.52 | $42.68 | 567200 |
| 2025-12-31 | -89.89 | $42.30 | 595400 |
| 2025-12-30 | -85.29 | $42.70 | 557200 |
| 2025-12-29 | -82.99 | $42.90 | 667900 |
| 2025-12-26 | -85.63 | $42.67 | 589800 |
| 2025-12-24 | -91.38 | $42.17 | 254645 |
| 2025-12-23 | -96.21 | $41.75 | 642610 |
| 2025-12-22 | -92.30 | $42.21 | 1.1M |
| 2025-12-19 | -92.77 | $42.17 | 2.6M |
| 2025-12-18 | -67.65 | $43.47 | 2.6M |
| 2025-12-17 | -18.48 | $48.25 | 1.8M |
| 2025-12-16 | -24.27 | $45.74 | 1.4M |
| 2025-12-15 | -5.28 | $47.18 | 660100 |
| 2025-12-12 | -8.79 | $46.64 | 424719 |
| 2025-12-11 | -1.53 | $47.08 | 577900 |
| 2025-12-10 | -4.07 | $45.90 | 824500 |
| 2025-12-09 | -1.89 | $44.66 | 454100 |
| 2025-12-08 | -9.75 | $44.26 | 462300 |
| 2025-12-05 | -1.91 | $44.63 | 360241 |
| 2025-12-04 | -4.88 | $44.29 | 377225 |
| 2025-12-03 | -6.64 | $43.94 | 565400 |
| 2025-12-02 | -16.58 | $43.22 | 573500 |
| 2025-12-01 | -20.21 | $43.08 | 365510 |
| 2025-11-28 | -22.28 | $43.00 | 128100 |
| 2025-11-26 | -22.80 | $42.98 | 638231 |
| 2025-11-25 | -44.94 | $42.94 | 463000 |
| 2025-11-24 | -63.73 | $42.02 | 544110 |
| 2025-11-21 | -63.76 | $42.20 | 609800 |
| 2025-11-20 | -72.82 | $41.65 | 477200 |
| 2025-11-19 | -92.09 | $40.48 | 425032 |
| 2025-11-18 | -95.71 | $40.49 | 378500 |
| 2025-11-17 | -98.80 | $40.31 | 501800 |
| 2025-11-14 | -86.39 | $42.07 | 506900 |
| 2025-11-13 | -78.71 | $42.52 | 385663 |
| 2025-11-12 | -83.81 | $42.29 | 1.1M |
| 2025-11-11 | -81.15 | $42.41 | 464237 |
| 2025-11-10 | -83.81 | $42.29 | 461100 |
| 2025-11-07 | -93.85 | $41.95 | 564904 |
| 2025-11-06 | -94.47 | $41.97 | 657003 |
| 2025-11-05 | -58.19 | $43.69 | 394600 |
| 2025-11-04 | -74.33 | $43.03 | 370431 |
| 2025-11-03 | -73.38 | $43.21 | 570109 |
| 2025-10-31 | -80.52 | $43.00 | 519783 |
| 2025-10-30 | -91.72 | $42.84 | 457021 |
| 2025-10-29 | -93.81 | $43.07 | 460643 |
| 2025-10-28 | -65.25 | $45.32 | 427207 |
| 2025-10-27 | -60.99 | $45.44 | 411311 |
| 2025-10-24 | -52.13 | $45.69 | 490500 |
| 2025-10-23 | -59.22 | $45.49 | 531800 |
| 2025-10-22 | -65.60 | $45.31 | 564548 |
| 2025-10-21 | -58.51 | $45.51 | 399215 |
| 2025-10-20 | -57.45 | $45.54 | 401100 |
| 2025-10-17 | -74.47 | $45.06 | 436100 |
| 2025-10-16 | -87.59 | $44.69 | 470500 |
| 2025-10-15 | -65.96 | $45.30 | 434900 |
| 2025-10-14 | -61.35 | $45.43 | 431115 |
| 2025-10-13 | -77.31 | $44.98 | 421435 |
| 2025-10-10 | -97.48 | $44.45 | 393720 |
| 2025-10-09 | -83.85 | $44.98 | 381300 |
| 2025-10-08 | -55.00 | $45.73 | 381918 |
| 2025-10-07 | -59.62 | $45.61 | 611933 |
| 2025-10-06 | -37.55 | $46.24 | 388273 |
| 2025-10-03 | -36.19 | $46.57 | 420500 |
| 2025-10-02 | -45.16 | $46.44 | 405000 |
| 2025-10-01 | -45.62 | $46.79 | 695057 |
| 2025-09-30 | -58.96 | $46.12 | 315500 |
| 2025-09-29 | -69.09 | $45.63 | 382204 |
| 2025-09-26 | -67.97 | $45.78 | 358500 |
| 2025-09-25 | -81.88 | $45.06 | 438190 |
| 2025-09-24 | -78.69 | $45.26 | 399608 |
| 2025-09-23 | -77.80 | $45.31 | 600369 |
| 2025-09-22 | -68.92 | $45.81 | 690344 |
| 2025-09-19 | -83.50 | $45.03 | 1.5M |
| 2025-09-18 | -73.47 | $45.62 | 518342 |
| 2025-09-17 | -82.14 | $45.11 | 604025 |
| 2025-09-16 | -87.76 | $44.78 | 520905 |
| 2025-09-15 | -75.68 | $45.49 | 454900 |
| 2025-09-12 | -70.58 | $45.79 | 500400 |
| 2025-09-11 | -53.06 | $46.82 | 686708 |
| 2025-09-10 | -66.84 | $46.01 | 760566 |
| 2025-09-09 | -68.88 | $45.89 | 833237 |
| 2025-09-08 | -52.38 | $46.86 | 1.2M |
| 2025-09-05 | -28.57 | $48.26 | 2.4M |
| 2025-09-04 | -63.23 | $48.10 | 1.2M |
| 2025-09-03 | -40.40 | $48.72 | 528837 |
| 2025-09-02 | -32.96 | $48.75 | 413300 |
| 2025-08-29 | -17.42 | $49.17 | 407500 |
| 2025-08-28 | -18.92 | $49.06 | 469900 |
| 2025-08-27 | -6.67 | $49.63 | 389900 |
| 2025-08-26 | -22.58 | $48.89 | 430800 |
| 2025-08-25 | -22.15 | $48.91 | 428639 |
| 2025-08-22 | -6.02 | $49.66 | 534524 |
| 2025-08-21 | -42.51 | $47.86 | 341355 |
| 2025-08-20 | -35.57 | $48.17 | 423286 |
| 2025-08-19 | -31.77 | $48.34 | 420900 |
| 2025-08-18 | -44.30 | $47.78 | 324900 |
| 2025-08-15 | -36.24 | $48.14 | 542500 |
| 2025-08-14 | -30.65 | $48.39 | 473238 |
| 2025-08-13 | -5.15 | $49.53 | 448632 |
| 2025-08-12 | -3.34 | $48.76 | 404000 |
| 2025-08-11 | -47.10 | $47.57 | 451030 |
| 2025-08-08 | -43.16 | $47.74 | 336300 |
| 2025-08-07 | -54.99 | $47.23 | 289138 |
| 2025-08-06 | -51.95 | $47.39 | 330700 |
| 2025-08-05 | -61.56 | $46.97 | 530400 |
| 2025-08-04 | -72.08 | $46.51 | 367716 |
| 2025-08-01 | -95.88 | $45.47 | 468419 |
| 2025-07-31 | -94.39 | $46.13 | 342200 |
| 2025-07-30 | -95.21 | $46.48 | 491900 |
| 2025-07-29 | -92.36 | $47.00 | 321900 |
| 2025-07-28 | -76.81 | $47.11 | 365122 |
| 2025-07-25 | -50.39 | $47.70 | 229400 |
| 2025-07-24 | -41.15 | $47.52 | 325409 |
| 2025-07-23 | -30.08 | $48.09 | 322000 |
| 2025-07-22 | -34.29 | $47.87 | 279102 |
| 2025-07-21 | -34.68 | $47.51 | 363731 |
| 2025-07-18 | -31.04 | $47.72 | 353925 |
| 2025-07-17 | -19.84 | $48.42 | 636900 |
| 2025-07-16 | -24.64 | $48.12 | 525400 |
| 2025-07-15 | -28.32 | $47.89 | 529000 |
| 2025-07-14 | -2.72 | $49.49 | 480936 |
| 2025-07-11 | -15.04 | $48.72 | 619811 |
| 2025-07-10 | -9.28 | $49.08 | 718400 |
| 2025-07-09 | -1.80 | $48.87 | 943545 |
| 2025-07-08 | -32.10 | $47.62 | 507200 |
| 2025-07-07 | -23.49 | $48.22 | 765630 |
| 2025-07-03 | -47.69 | $47.93 | 345528 |
| 2025-07-02 | -48.85 | $48.28 | 867400 |
| 2025-07-01 | -56.81 | $47.52 | 558128 |
| 2025-06-30 | -60.06 | $47.21 | 1.1M |
| 2025-06-27 | -68.76 | $46.38 | 918214 |
| 2025-06-26 | -75.16 | $45.77 | 536900 |
| 2025-06-25 | -88.99 | $44.45 | 447600 |
| 2025-06-24 | -82.81 | $45.04 | 440900 |
| 2025-06-23 | -86.58 | $44.68 | 497200 |
| 2025-06-20 | -99.37 | $43.46 | 565600 |
| 2025-06-18 | -93.61 | $44.01 | 428450 |
| 2025-06-17 | -91.72 | $44.19 | 461229 |
| 2025-06-16 | -84.70 | $44.86 | 528726 |
| 2025-06-13 | -83.96 | $44.93 | 660500 |
| 2025-06-12 | -69.39 | $46.32 | 525031 |
| 2025-06-11 | -68.66 | $46.39 | 690227 |
| 2025-06-10 | -53.88 | $47.80 | 761325 |
| 2025-06-09 | -49.16 | $48.25 | 1.2M |
| 2025-06-06 | -66.35 | $46.61 | 3.2M |
| 2025-06-05 | -56.95 | $51.26 | 638262 |
| 2025-06-04 | -17.84 | $52.33 | 431919 |
| 2025-06-03 | -2.93 | $52.72 | 314200 |
| 2025-06-02 | -16.67 | $52.18 | 383200 |
| 2025-05-30 | -4.03 | $52.65 | 430900 |
| 2025-05-29 | -11.26 | $52.28 | 284000 |
| 2025-05-28 | -12.52 | $52.12 | 259600 |
| 2025-05-27 | -1.35 | $52.70 | 312100 |
| 2025-05-23 | -32.23 | $51.05 | 284100 |
| 2025-05-22 | -26.37 | $51.35 | 280200 |
| 2025-05-21 | -25.20 | $51.41 | 291316 |
| 2025-05-20 | -4.49 | $52.47 | 368142 |
| 2025-05-19 | -1.73 | $52.58 | 248000 |
| 2025-05-16 | -0.13 | $52.64 | 380900 |
| 2025-05-15 | -4.04 | $52.30 | 392900 |
| 2025-05-14 | -9.70 | $51.54 | 414700 |
| 2025-05-13 | -4.10 | $51.95 | 313100 |
| 2025-05-12 | -12.02 | $51.37 | 394500 |
| 2025-05-09 | -8.07 | $50.72 | 225800 |
| 2025-05-08 | -4.90 | $50.77 | 266719 |
| 2025-05-07 | -2.81 | $49.85 | 271800 |
| 2025-05-06 | -3.46 | $49.79 | 264324 |
| 2025-05-05 | -4.77 | $49.64 | 253600 |
| 2025-05-02 | -3.18 | $49.69 | 245000 |
| 2025-05-01 | -4.80 | $48.99 | 400200 |
| 2025-04-30 | -7.93 | $48.74 | 391900 |
| 2025-04-29 | -7.82 | $48.75 | 391626 |
| 2025-04-28 | -10.62 | $48.51 | 280401 |
| 2025-04-25 | -12.95 | $48.31 | 284500 |
| 2025-04-24 | -12.95 | $48.31 | 393000 |
| 2025-04-23 | -11.90 | $48.40 | 612345 |
| 2025-04-22 | -25.09 | $47.27 | 620528 |
| 2025-04-21 | -46.56 | $45.43 | 505800 |
| 2025-04-17 | -40.14 | $45.98 | 487236 |
| 2025-04-16 | -38.97 | $46.08 | 367115 |
| 2025-04-15 | -27.89 | $47.03 | 553300 |
| 2025-04-14 | -28.82 | $46.95 | 481600 |
| 2025-04-11 | -38.62 | $46.11 | 774037 |
| 2025-04-10 | -58.93 | $44.37 | 1.8M |
| 2025-04-09 | -48.07 | $45.30 | 2.9M |
| 2025-04-08 | -94.38 | $42.24 | 490457 |
| 2025-04-07 | -80.67 | $43.68 | 1.5M |
| 2025-04-04 | -91.04 | $45.32 | 801251 |
| 2025-04-03 | -79.87 | $46.53 | 567814 |
| 2025-04-02 | -54.39 | $49.20 | 590800 |
| 2025-04-01 | -66.89 | $47.89 | 447529 |
| 2025-03-31 | -71.95 | $47.36 | 473529 |
| 2025-03-28 | -72.33 | $47.32 | 377248 |
| 2025-03-27 | -64.12 | $48.18 | 334000 |
| 2025-03-26 | -69.37 | $47.63 | 288613 |
| 2025-03-25 | -70.32 | $47.53 | 390743 |
| 2025-03-24 | -70.32 | $47.53 | 411900 |
| 2025-03-21 | -75.95 | $46.94 | 1.3M |
| 2025-03-20 | -71.28 | $47.43 | 414100 |
| 2025-03-19 | -73.19 | $47.23 | 368434 |
| 2025-03-18 | -76.24 | $46.91 | 356400 |
| 2025-03-17 | -68.80 | $47.69 | 473807 |
| 2025-03-14 | -77.48 | $46.78 | 637900 |
| 2025-03-13 | -74.81 | $47.06 | 957500 |
| 2025-03-12 | -89.60 | $45.51 | 1.7M |
| 2025-03-11 | -93.20 | $49.83 | 1.4M |
| 2025-03-10 | -96.31 | $51.25 | 987204 |
| 2025-03-07 | -7.98 | $54.64 | 400600 |
| 2025-03-06 | -85.71 | $52.08 | 284741 |
| 2025-03-05 | -83.57 | $52.38 | 312300 |
| 2025-03-04 | -80.36 | $52.47 | 337300 |
| 2025-03-03 | -45.36 | $53.45 | 398000 |
| 2025-02-28 | -13.93 | $54.33 | 368020 |
| 2025-02-27 | -27.14 | $53.96 | 341920 |
| 2025-02-26 | -31.07 | $53.85 | 363525 |
| 2025-02-25 | -10.79 | $54.07 | 355912 |
| 2025-02-24 | -70.30 | $52.52 | 329100 |
| 2025-02-21 | -64.36 | $52.64 | 372500 |
| 2025-02-20 | -44.55 | $53.04 | 272800 |
| 2025-02-19 | -77.23 | $52.38 | 229600 |
| 2025-02-18 | -73.27 | $52.46 | 314078 |
| 2025-02-14 | -60.36 | $52.92 | 184608 |
| 2025-02-13 | -45.56 | $53.17 | 218000 |
| 2025-02-12 | -54.82 | $53.14 | 229600 |
| 2025-02-11 | -11.51 | $53.90 | 188009 |
| 2025-02-10 | -16.63 | $53.52 | 233000 |
| 2025-02-07 | -21.03 | $53.28 | 202204 |
| 2025-02-06 | -17.67 | $53.43 | 263003 |
| 2025-02-05 | -24.72 | $53.10 | 285600 |
| 2025-02-04 | -26.93 | $53.00 | 219840 |
| 2025-02-03 | -26.93 | $53.00 | 316843 |
| 2025-01-31 | -18.98 | $53.36 | 470804 |
| 2025-01-30 | -23.18 | $53.17 | 289036 |
| 2025-01-29 | -26.93 | $53.00 | 325930 |
| 2025-01-28 | -30.24 | $52.85 | 370426 |
| 2025-01-27 | -24.94 | $53.09 | 284300 |
| 2025-01-24 | -35.10 | $52.63 | 200106 |
| 2025-01-23 | -35.10 | $52.63 | 291307 |
| 2025-01-22 | -27.59 | $52.97 | 257226 |
| 2025-01-21 | -9.05 | $53.81 | 210229 |
| 2025-01-17 | -22.55 | $53.09 | 204937 |
| 2025-01-16 | -43.32 | $53.37 | 210800 |
| 2025-01-15 | -50.92 | $52.95 | 328300 |
| 2025-01-14 | -48.16 | $53.16 | 404500 |
| 2025-01-13 | -67.59 | $51.68 | 437037 |
| 2025-01-10 | -85.10 | $50.42 | 310849 |
| 2025-01-08 | -78.46 | $50.97 | 301600 |
| 2025-01-07 | -89.11 | $50.14 | 335300 |
| 2025-01-06 | -82.80 | $50.71 | 375148 |
| 2025-01-03 | -68.35 | $51.97 | 487406 |
| 2025-01-02 | -78.10 | $51.12 | 445533 |
| 2024-12-31 | -77.41 | $51.18 | 412137 |
| 2024-12-30 | -75.11 | $51.38 | 399500 |
| 2024-12-27 | -79.01 | $51.04 | 386900 |
| 2024-12-26 | -75.34 | $51.36 | 350040 |
| 2024-12-24 | -81.19 | $50.85 | 167600 |
| 2024-12-23 | -87.29 | $50.35 | 385511 |
| 2024-12-20 | -87.40 | $50.34 | 1.3M |
| 2024-12-19 | -78.48 | $51.14 | 658000 |
| 2024-12-18 | -87.63 | $50.32 | 1.0M |
| 2024-12-17 | -86.97 | $54.91 | 436139 |
| 2024-12-16 | -37.77 | $56.76 | 270609 |
| 2024-12-13 | -53.99 | $56.15 | 356000 |
| 2024-12-12 | -46.28 | $56.44 | 330706 |
| 2024-12-11 | -39.21 | $56.73 | 222800 |
| 2024-12-10 | -47.99 | $56.88 | 259700 |
| 2024-12-09 | -49.05 | $56.83 | 409146 |
| 2024-12-06 | -36.15 | $57.44 | 253612 |
| 2024-12-05 | -51.80 | $56.70 | 272300 |
| 2024-12-04 | -43.55 | $57.09 | 230048 |
| 2024-12-03 | -52.25 | $56.25 | 268819 |
| 2024-12-02 | -22.51 | $57.75 | 311900 |
| 2024-11-29 | -31.43 | $57.17 | 169900 |
| 2024-11-27 | -34.29 | $56.99 | 240500 |
| 2024-11-26 | -37.30 | $56.80 | 378000 |
| 2024-11-25 | -28.41 | $57.36 | 294934 |
| 2024-11-22 | -37.46 | $56.79 | 243700 |
| 2024-11-21 | -43.15 | $56.38 | 217400 |
| 2024-11-20 | -55.43 | $55.58 | 161700 |
| 2024-11-19 | -58.85 | $55.36 | 240300 |
| 2024-11-18 | -66.46 | $54.87 | 244922 |
| 2024-11-15 | -64.29 | $55.01 | 223538 |
| 2024-11-14 | -55.43 | $55.58 | 178100 |
| 2024-11-13 | -34.63 | $56.92 | 256208 |
| 2024-11-12 | -27.33 | $57.39 | 557403 |
| 2024-11-11 | -4.69 | $58.61 | 366617 |
| 2024-11-08 | -8.73 | $57.73 | 338900 |
| 2024-11-07 | -10.61 | $56.96 | 381512 |
| 2024-11-06 | -4.79 | $57.19 | 514424 |
| 2024-11-05 | -14.96 | $54.50 | 373022 |
| 2024-11-04 | -23.82 | $54.18 | 213700 |
| 2024-11-01 | -46.43 | $53.09 | 253047 |
| 2024-10-31 | -47.14 | $53.06 | 540100 |
| 2024-10-30 | -30.98 | $53.68 | 312317 |
| 2024-10-29 | -31.66 | $53.65 | 232241 |
| 2024-10-28 | -30.30 | $53.71 | 389130 |
| 2024-10-25 | -52.16 | $52.75 | 343020 |
| 2024-10-24 | -42.82 | $53.16 | 491414 |
| 2024-10-23 | -38.50 | $53.35 | 304700 |
| 2024-10-22 | -31.32 | $53.43 | 366530 |
| 2024-10-21 | -14.18 | $54.29 | 601547 |
| 2024-10-18 | -0.57 | $55.01 | 595000 |
| 2024-10-17 | -4.58 | $54.33 | 305735 |
| 2024-10-16 | -14.17 | $53.87 | 316830 |
| 2024-10-15 | -27.92 | $53.21 | 437200 |
| 2024-10-14 | -10.00 | $53.98 | 565039 |
| 2024-10-11 | -2.15 | $53.39 | 389938 |
| 2024-10-10 | -32.02 | $52.00 | 403336 |
| 2024-10-09 | -13.44 | $52.54 | 674701 |
| 2024-10-08 | -16.78 | $52.31 | 510411 |
| 2024-10-07 | -17.23 | $52.29 | 560300 |
| 2024-10-04 | -39.37 | $51.30 | 262515 |
| 2024-10-03 | -76.85 | $51.18 | 258300 |
| 2024-10-02 | -73.55 | $51.55 | 279216 |
| 2024-10-01 | -72.65 | $51.65 | 328839 |
| 2024-09-30 | -62.73 | $52.76 | 567869 |
| 2024-09-27 | -75.25 | $51.36 | 377035 |
| 2024-09-26 | -71.94 | $51.73 | 730900 |
| 2024-09-25 | -80.70 | $50.75 | 1.0M |
| 2024-09-24 | -84.99 | $50.27 | 1.0M |
| 2024-09-23 | -77.57 | $51.10 | 782904 |
| 2024-09-20 | -68.81 | $52.08 | 3.7M |
| 2024-09-19 | -71.05 | $51.83 | 647418 |
| 2024-09-18 | -79.00 | $50.94 | 730300 |
| 2024-09-17 | -78.82 | $50.96 | 390700 |
| 2024-09-16 | -69.62 | $51.99 | 475800 |
| 2024-09-13 | -73.01 | $51.61 | 467600 |
| 2024-09-12 | -93.21 | $49.35 | 352200 |
| 2024-09-11 | -95.89 | $49.05 | 485765 |
| 2024-09-10 | -94.99 | $49.92 | 614100 |
| 2024-09-09 | -98.60 | $49.94 | 1.4M |
| 2024-09-06 | -99.88 | $51.29 | 1.3M |
| 2024-09-05 | -21.42 | $56.10 | 654282 |
| 2024-09-04 | -22.40 | $56.00 | 347400 |
| 2024-09-03 | -7.89 | $56.81 | 436700 |
| 2024-08-30 | -1.44 | $57.15 | 510727 |
| 2024-08-29 | -10.96 | $56.22 | 307627 |
| 2024-08-28 | -11.27 | $56.00 | 236400 |
| 2024-08-27 | -12.50 | $55.94 | 295267 |
| 2024-08-26 | -15.57 | $55.79 | 298907 |
| 2024-08-23 | -18.79 | $55.43 | 257900 |
| 2024-08-22 | -38.88 | $54.50 | 186231 |
| 2024-08-21 | -36.07 | $54.63 | 182607 |
| 2024-08-20 | -44.28 | $54.25 | 239400 |
| 2024-08-19 | -36.50 | $54.61 | 188301 |
| 2024-08-16 | -47.30 | $54.11 | 294600 |
| 2024-08-15 | -39.96 | $54.45 | 308620 |
| 2024-08-14 | -64.79 | $53.30 | 263400 |
| 2024-08-13 | -70.41 | $53.04 | 379500 |
| 2024-08-12 | -81.49 | $52.47 | 249200 |
| 2024-08-09 | -67.31 | $52.80 | 263000 |
| 2024-08-08 | -69.34 | $52.41 | 218528 |
| 2024-08-07 | -63.81 | $51.98 | 378915 |
| 2024-08-06 | -54.62 | $52.16 | 446043 |
| 2024-08-05 | -46.70 | $52.76 | 330200 |
| 2024-08-02 | -20.45 | $54.75 | 359700 |
| 2024-08-01 | -13.19 | $55.30 | 456911 |
| 2024-07-31 | -9.76 | $55.56 | 610222 |
| 2024-07-30 | -4.79 | $55.67 | 425300 |
| 2024-07-29 | -12.33 | $55.12 | 344200 |
| 2024-07-26 | -12.88 | $55.08 | 426200 |
| 2024-07-25 | -19.32 | $54.61 | 569600 |
| 2024-07-24 | -10.89 | $54.53 | 417233 |
| 2024-07-23 | -6.19 | $54.33 | 320539 |
| 2024-07-22 | -1.04 | $54.42 | 324442 |
| 2024-07-19 | -13.81 | $53.59 | 413800 |
| 2024-07-18 | -10.80 | $53.76 | 466300 |
| 2024-07-17 | -5.08 | $53.76 | 513243 |
| 2024-07-16 | -1.39 | $52.93 | 554515 |
| 2024-07-15 | -33.83 | $51.33 | 580100 |
| 2024-07-12 | -35.07 | $51.28 | 374800 |
| 2024-07-11 | -53.23 | $50.55 | 400363 |
| 2024-07-10 | -91.29 | $49.02 | 809400 |
| 2024-07-09 | -92.54 | $48.97 | 882300 |
| 2024-07-08 | -75.12 | $49.61 | 287800 |
| 2024-07-05 | -63.28 | $49.45 | 296800 |
| 2024-07-03 | -42.48 | $50.43 | 154100 |
| 2024-07-02 | -43.19 | $50.25 | 441440 |
| 2024-07-01 | -44.78 | $50.16 | 527200 |
| 2024-06-28 | -34.75 | $50.57 | 1.6M |
| 2024-06-27 | -41.67 | $50.09 | 449535 |
| 2024-06-26 | -30.67 | $50.62 | 976000 |
| 2024-06-25 | -28.44 | $50.77 | 561700 |
| 2024-06-24 | -21.04 | $51.27 | 1.1M |
| 2024-06-21 | 0.00 | $52.64 | 6.0M |
| 2024-06-20 | -8.12 | $51.37 | 751700 |
| 2024-06-18 | -19.46 | $50.70 | 608713 |
| 2024-06-17 | -21.83 | $50.56 | 695400 |
| 2024-06-14 | -45.35 | $49.17 | 589607 |
| 2024-06-13 | -22.52 | $50.49 | 585031 |
| 2024-06-12 | -9.69 | $51.26 | 668704 |
| 2024-06-11 | -8.48 | $50.61 | 597546 |
| 2024-06-10 | -17.67 | $50.09 | 688732 |
| 2024-06-07 | -2.65 | $50.94 | 1.1M |
| 2024-06-06 | -24.75 | $48.40 | 857000 |
| 2024-06-05 | -22.25 | $47.76 | 564600 |
| 2024-06-04 | -26.40 | $47.56 | 341423 |
| 2024-06-03 | -26.61 | $47.55 | 439700 |
| 2024-05-31 | -32.43 | $47.27 | 377200 |
| 2024-05-30 | -45.11 | $46.66 | 221400 |
| 2024-05-29 | -52.12 | $46.25 | 332300 |
| 2024-05-28 | -43.51 | $46.55 | 274700 |
| 2024-05-24 | -37.40 | $46.87 | 257577 |
| 2024-05-23 | -30.73 | $47.22 | 358133 |
| 2024-05-22 | -22.14 | $47.67 | 604107 |
| 2024-05-21 | -0.42 | $48.38 | 455228 |
| 2024-05-20 | -5.88 | $47.27 | 428904 |
| 2024-05-17 | -2.50 | $47.10 | 341200 |
| 2024-05-16 | -0.65 | $46.66 | 310702 |
| 2024-05-15 | -13.52 | $46.02 | 377800 |
| 2024-05-14 | -15.72 | $45.95 | 375329 |
| 2024-05-13 | -19.81 | $45.82 | 533135 |
| 2024-05-10 | -11.71 | $45.91 | 383200 |
| 2024-05-09 | -1.41 | $45.37 | 1.1M |
| 2024-05-08 | -14.40 | $44.93 | 411726 |
| 2024-05-07 | -38.87 | $44.25 | 420349 |
| 2024-05-06 | -26.04 | $44.59 | 337221 |
| 2024-05-03 | -18.63 | $44.77 | 297637 |
| 2024-05-02 | -15.65 | $44.84 | 502000 |
| 2024-05-01 | -17.18 | $44.80 | 650900 |
| 2024-04-30 | -58.20 | $43.70 | 684855 |
| 2024-04-29 | -35.94 | $44.27 | 445634 |
| 2024-04-26 | -44.92 | $44.04 | 364022 |
| 2024-04-25 | -33.59 | $44.33 | 357746 |
| 2024-04-24 | -25.78 | $44.53 | 442800 |
| 2024-04-23 | -21.09 | $44.65 | 360833 |
| 2024-04-22 | -28.52 | $44.46 | 504804 |
| 2024-04-19 | -33.98 | $44.32 | 416100 |
| 2024-04-18 | -54.30 | $43.80 | 489600 |
| 2024-04-17 | -60.55 | $43.64 | 894200 |
| 2024-04-16 | -35.55 | $44.28 | 716733 |
| 2024-04-15 | -25.09 | $44.46 | 690900 |
| 2024-04-12 | -44.02 | $43.57 | 387600 |
| 2024-04-11 | -40.22 | $43.71 | 393300 |
| 2024-04-10 | -56.79 | $43.10 | 409700 |
| 2024-04-09 | -38.59 | $43.77 | 637300 |
| 2024-04-08 | -26.63 | $44.21 | 510262 |
| 2024-04-05 | -27.30 | $44.15 | 751113 |
| 2024-04-04 | -17.11 | $44.48 | 451300 |
| 2024-04-03 | -8.18 | $44.63 | 676417 |
| 2024-04-02 | -8.71 | $44.59 | 768126 |
| 2024-04-01 | -8.48 | $44.60 | 580614 |
| 2024-03-28 | -8.04 | $44.62 | 485800 |
| 2024-03-27 | -11.34 | $44.41 | 798400 |
| 2024-03-26 | -26.53 | $43.74 | 358500 |
| 2024-03-25 | -25.62 | $43.78 | 976543 |
| 2024-03-22 | -26.86 | $43.68 | 1.0M |
| 2024-03-21 | -2.18 | $44.65 | 585060 |
| 2024-03-20 | -5.02 | $43.80 | 793323 |
| 2024-03-19 | -14.80 | $43.37 | 612646 |
| 2024-03-18 | -28.20 | $42.80 | 775730 |
| 2024-03-15 | -39.81 | $42.31 | 2.1M |
| 2024-03-14 | -54.50 | $41.69 | 823025 |
| 2024-03-13 | -41.92 | $42.20 | 576600 |
| 2024-03-12 | -50.57 | $41.79 | 558742 |
| 2024-03-11 | -45.52 | $42.01 | 815032 |
| 2024-03-08 | -47.59 | $41.92 | 750009 |
| 2024-03-07 | -14.71 | $43.35 | 1.4M |
| 2024-03-06 | -55.60 | $40.79 | 524344 |
| 2024-03-05 | -57.14 | $40.75 | 613000 |
| 2024-03-04 | -37.45 | $41.26 | 365600 |
| 2024-03-01 | -39.38 | $41.21 | 449550 |
| 2024-02-29 | -35.52 | $41.31 | 736000 |
| 2024-02-28 | -16.60 | $41.60 | 503500 |
| 2024-02-27 | -39.57 | $41.06 | 563335 |
| 2024-02-26 | -52.59 | $40.83 | 346740 |
| 2024-02-23 | -63.43 | $40.62 | 876541 |
| 2024-02-22 | -81.17 | $40.22 | 741228 |
| 2024-02-21 | -88.96 | $39.99 | 613900 |
| 2024-02-20 | -76.20 | $40.43 | 659301 |
| 2024-02-16 | -71.69 | $40.58 | 672247 |
| 2024-02-15 | -42.47 | $41.55 | 442742 |
| 2024-02-14 | -75.90 | $40.44 | 510703 |
| 2024-02-13 | -94.28 | $39.83 | 510145 |
| 2024-02-12 | -63.12 | $41.06 | 522350 |
| 2024-02-09 | -91.36 | $40.21 | 621900 |
| 2024-02-08 | -85.71 | $40.38 | 761250 |
| 2024-02-07 | -90.33 | $40.25 | 272936 |
| 2024-02-06 | -86.69 | $40.68 | 316707 |
| 2024-02-05 | -88.97 | $40.62 | 559924 |
| 2024-02-02 | -77.92 | $41.30 | 301000 |
| 2024-02-01 | -65.81 | $41.68 | 350300 |
| 2024-01-31 | -95.44 | $40.79 | 489400 |
| 2024-01-30 | -76.32 | $41.92 | 327100 |
| 2024-01-29 | -79.91 | $41.85 | 305406 |
| 2024-01-26 | -75.82 | $42.08 | 353508 |
| 2024-01-25 | -80.85 | $41.93 | 261700 |
| 2024-01-24 | -78.83 | $42.03 | 380435 |
| 2024-01-23 | -74.44 | $42.34 | 346238 |
| 2024-01-22 | -73.12 | $42.41 | 442700 |
| 2024-01-19 | -87.38 | $41.74 | 245419 |
| 2024-01-18 | -84.55 | $41.91 | 405847 |
| 2024-01-17 | -91.86 | $41.47 | 570732 |
| 2024-01-16 | -96.58 | $41.36 | 595443 |
| 2024-01-12 | -96.23 | $42.07 | 315738 |
| 2024-01-11 | -92.55 | $42.49 | 391117 |
| 2024-01-10 | -90.01 | $42.78 | 340433 |
| 2024-01-09 | -95.71 | $42.13 | 1.2M |
| 2024-01-08 | -97.50 | $42.54 | 370600 |
| 2024-01-05 | -99.44 | $42.45 | 645038 |
| 2024-01-04 | -93.39 | $43.30 | 387610 |
| 2024-01-03 | -89.77 | $43.40 | 660500 |
| 2024-01-02 | -76.44 | $44.55 | 529000 |
| 2023-12-29 | -67.71 | $44.83 | 257400 |
| 2023-12-28 | -62.65 | $45.25 | 249500 |
| 2023-12-27 | -61.77 | $45.36 | 464900 |
| 2023-12-26 | -58.50 | $45.55 | 377829 |
| 2023-12-22 | -57.80 | $45.64 | 526227 |
| 2023-12-21 | -60.14 | $45.34 | 687217 |
| 2023-12-20 | -59.67 | $45.40 | 1.1M |
| 2023-12-19 | -50.08 | $46.63 | 387400 |
| 2023-12-18 | -56.55 | $45.80 | 462749 |
| 2023-12-15 | -55.69 | $45.91 | 1.6M |
| 2023-12-14 | -47.50 | $46.96 | 1.4M |
| 2023-12-13 | -1.63 | $52.30 | 2.6M |
| 2023-12-12 | -10.41 | $44.36 | 482017 |
| 2023-12-11 | -4.36 | $44.04 | 379750 |
| 2023-12-08 | -6.58 | $43.67 | 312800 |
| 2023-12-07 | -0.23 | $43.60 | 386600 |
| 2023-12-06 | -10.22 | $42.87 | 365406 |
| 2023-12-05 | -14.44 | $42.47 | 392100 |
| 2023-12-04 | -2.67 | $42.91 | 288600 |
| 2023-12-01 | -2.04 | $42.15 | 344438 |
| 2023-11-30 | -38.35 | $40.99 | 395237 |
| 2023-11-29 | -31.01 | $40.95 | 793824 |
| 2023-11-28 | -34.36 | $40.83 | 496100 |
| 2023-11-27 | -36.87 | $40.74 | 406300 |
| 2023-11-24 | -23.46 | $41.22 | 139600 |
| 2023-11-22 | -32.96 | $40.88 | 239348 |
| 2023-11-21 | -31.56 | $40.93 | 211600 |
| 2023-11-20 | -14.80 | $41.53 | 272700 |
| 2023-11-17 | -27.65 | $41.07 | 380714 |
| 2023-11-16 | -28.49 | $41.04 | 312344 |
| 2023-11-15 | -22.69 | $41.41 | 380110 |
| 2023-11-14 | -28.31 | $41.62 | 620500 |
| 2023-11-13 | -76.73 | $39.76 | 332325 |
| 2023-11-10 | -74.28 | $39.99 | 444066 |
| 2023-11-09 | -80.92 | $39.60 | 431000 |
| 2023-11-08 | -80.41 | $39.63 | 260407 |
| 2023-11-07 | -75.64 | $39.91 | 412209 |
| 2023-11-06 | -70.02 | $40.24 | 513700 |
| 2023-11-03 | -59.45 | $40.86 | 404343 |
| 2023-11-02 | -72.40 | $40.10 | 387327 |
| 2023-11-01 | -85.01 | $39.36 | 469828 |
| 2023-10-31 | -92.10 | $39.34 | 573634 |
| 2023-10-30 | -94.04 | $39.30 | 252311 |
| 2023-10-27 | -95.52 | $39.23 | 297300 |
| 2023-10-26 | -88.60 | $39.61 | 231035 |
| 2023-10-25 | -90.65 | $39.50 | 315739 |
| 2023-10-24 | -79.63 | $40.05 | 201343 |
| 2023-10-23 | -78.52 | $40.11 | 319221 |
| 2023-10-20 | -75.19 | $40.29 | 491900 |
| 2023-10-19 | -52.22 | $41.53 | 315712 |
| 2023-10-18 | -39.81 | $42.20 | 361214 |
| 2023-10-17 | -21.30 | $43.20 | 361200 |
| 2023-10-16 | -10.93 | $43.76 | 309817 |
| 2023-10-13 | -5.58 | $44.03 | 425100 |
| 2023-10-12 | -4.60 | $43.72 | 438325 |
| 2023-10-11 | -0.61 | $43.86 | 384600 |
| 2023-10-10 | -4.59 | $42.90 | 441500 |
| 2023-10-09 | -4.05 | $42.27 | 390343 |
| 2023-10-06 | -13.88 | $41.31 | 459604 |
| 2023-10-05 | -23.72 | $40.73 | 547900 |
| 2023-10-04 | -33.74 | $40.32 | 505400 |
| 2023-10-03 | -76.69 | $39.37 | 511903 |
| 2023-10-02 | -71.88 | $39.86 | 590004 |
| 2023-09-29 | -71.83 | $40.01 | 469517 |
| 2023-09-28 | -69.84 | $40.18 | 605100 |
| 2023-09-27 | -78.17 | $39.47 | 601800 |
| 2023-09-26 | -84.15 | $38.96 | 494900 |
| 2023-09-25 | -78.52 | $39.44 | 500242 |
| 2023-09-22 | -78.52 | $39.44 | 535000 |
| 2023-09-21 | -70.89 | $40.09 | 479308 |
| 2023-09-20 | -65.73 | $40.53 | 596637 |
| 2023-09-19 | -63.97 | $40.68 | 450800 |
| 2023-09-18 | -63.26 | $40.74 | 410725 |
| 2023-09-15 | -65.49 | $40.55 | 1.7M |
| 2023-09-14 | -54.93 | $41.45 | 540135 |
| 2023-09-13 | -69.72 | $40.19 | 640231 |
| 2023-09-12 | -79.34 | $39.37 | 439500 |
| 2023-09-11 | -82.51 | $39.10 | 441646 |
| 2023-09-08 | -80.96 | $39.28 | 1.2M |
| 2023-09-07 | -93.01 | $38.70 | 2.0M |
| 2023-09-06 | -84.92 | $44.81 | 646223 |
| 2023-09-05 | -87.30 | $44.75 | 677100 |
| 2023-09-01 | -47.90 | $45.81 | 342336 |
| 2023-08-31 | -64.29 | $45.42 | 358507 |
| 2023-08-30 | -47.90 | $45.81 | 231838 |
| 2023-08-29 | -55.88 | $45.62 | 197100 |
| 2023-08-28 | -61.34 | $45.49 | 217200 |
| 2023-08-25 | -59.24 | $45.54 | 239100 |
| 2023-08-24 | -66.81 | $45.36 | 335500 |
| 2023-08-23 | -78.15 | $45.09 | 170214 |
| 2023-08-22 | -92.86 | $44.74 | 265900 |
| 2023-08-21 | -60.47 | $45.13 | 248129 |
| 2023-08-18 | -48.07 | $45.33 | 304700 |
| 2023-08-17 | -60.77 | $44.89 | 403417 |
| 2023-08-16 | -48.66 | $45.13 | 207700 |
| 2023-08-15 | -33.88 | $45.50 | 193200 |
| 2023-08-14 | -24.78 | $45.82 | 317412 |
| 2023-08-11 | -17.63 | $46.13 | 332610 |
| 2023-08-10 | -16.87 | $46.10 | 310500 |
| 2023-08-09 | -6.02 | $46.44 | 258300 |
| 2023-08-08 | -14.25 | $45.88 | 439700 |
| 2023-08-07 | -19.18 | $45.60 | 308413 |
| 2023-08-04 | -19.41 | $45.56 | 219600 |
| 2023-08-03 | -18.79 | $45.42 | 268009 |
| 2023-08-02 | -16.61 | $45.55 | 355434 |
| 2023-08-01 | -19.63 | $45.37 | 480000 |
| 2023-07-31 | -4.36 | $46.28 | 4.5M |
| 2023-07-28 | -11.71 | $45.18 | 556855 |
| 2023-07-27 | -14.59 | $45.03 | 970900 |
| 2023-07-26 | -14.86 | $44.99 | 718219 |
| 2023-07-25 | -0.94 | $44.81 | 428246 |
| 2023-07-24 | -6.11 | $44.15 | 466500 |
| 2023-07-21 | -14.54 | $43.81 | 462200 |
| 2023-07-20 | -1.10 | $43.99 | 504944 |
| 2023-07-19 | -0.90 | $43.70 | 411474 |
| 2023-07-18 | -17.75 | $42.81 | 452800 |
| 2023-07-17 | -31.47 | $42.36 | 391301 |
| 2023-07-14 | -27.97 | $42.46 | 407005 |
| 2023-07-13 | -41.69 | $42.54 | 432945 |
| 2023-07-12 | -55.14 | $42.54 | 430800 |
| 2023-07-11 | -65.32 | $42.54 | 504043 |
| 2023-07-10 | -79.14 | $41.80 | 603015 |
| 2023-07-07 | -84.68 | $41.58 | 799716 |
| 2023-07-06 | -79.80 | $42.19 | 373073 |
| 2023-07-05 | -80.70 | $42.11 | 662113 |
| 2023-07-03 | -75.51 | $42.57 | 176800 |
| 2023-06-30 | -74.61 | $42.65 | 385104 |
| 2023-06-29 | -74.83 | $42.63 | 326300 |
| 2023-06-28 | -82.62 | $41.94 | 358226 |
| 2023-06-27 | -87.58 | $41.50 | 295949 |
| 2023-06-26 | -89.16 | $41.36 | 380800 |
| 2023-06-23 | -98.53 | $40.53 | 925807 |
| 2023-06-22 | -98.68 | $41.03 | 659300 |
| 2023-06-21 | -94.65 | $41.66 | 529800 |
| 2023-06-20 | -100.00 | $41.41 | 413700 |
| 2023-06-16 | -94.92 | $42.35 | 1.0M |
| 2023-06-15 | -88.32 | $42.83 | 507247 |
| 2023-06-14 | -90.45 | $43.01 | 548340 |
| 2023-06-13 | -80.46 | $43.70 | 504200 |
| 2023-06-12 | -67.15 | $44.62 | 1.0M |
| 2023-06-09 | -41.68 | $46.38 | 367700 |
| 2023-06-08 | -30.82 | $47.13 | 776800 |
| 2023-06-07 | -16.06 | $48.15 | 584031 |
| 2023-06-06 | -4.16 | $48.51 | 764542 |
| 2023-06-05 | -23.06 | $45.30 | 372319 |
| 2023-06-02 | -2.66 | $46.22 | 332540 |
| 2023-06-01 | -23.32 | $44.13 | 276200 |
| 2023-05-31 | -22.52 | $44.16 | 342920 |
| 2023-05-30 | -6.43 | $44.76 | 206132 |
| 2023-05-26 | -8.67 | $44.64 | 505132 |
| 2023-05-25 | -50.95 | $43.08 | 382606 |
| 2023-05-24 | -55.78 | $42.79 | 265135 |
| 2023-05-23 | -32.46 | $43.60 | 321220 |
| 2023-05-22 | -35.08 | $43.49 | 208241 |
| 2023-05-19 | -32.46 | $43.60 | 319400 |
| 2023-05-18 | -16.95 | $44.25 | 398500 |
| 2023-05-17 | -3.78 | $44.59 | 241000 |
| 2023-05-16 | -6.64 | $43.58 | 183026 |
| 2023-05-15 | -16.46 | $43.51 | 201946 |
| 2023-05-12 | -20.43 | $43.38 | 203931 |
| 2023-05-11 | -28.41 | $43.24 | 182611 |
| 2023-05-10 | -41.16 | $42.80 | 178000 |
| 2023-05-09 | -49.02 | $42.59 | 159400 |
| 2023-05-08 | -56.58 | $42.32 | 144000 |
| 2023-05-05 | -46.50 | $42.68 | 199300 |
| 2023-05-04 | -68.07 | $41.91 | 198200 |
| 2023-05-03 | -64.15 | $42.05 | 217528 |
| 2023-05-02 | -71.03 | $42.03 | 211800 |
| 2023-05-01 | -59.91 | $42.55 | 188900 |
| 2023-04-28 | -59.23 | $42.58 | 261400 |
| 2023-04-27 | -78.83 | $41.71 | 253338 |
| 2023-04-26 | -97.52 | $40.88 | 240814 |
| 2023-04-25 | -97.63 | $41.51 | 243100 |
| 2023-04-24 | -97.15 | $42.14 | 208548 |
| 2023-04-21 | -85.34 | $42.30 | 229000 |
| 2023-04-20 | -73.31 | $42.71 | 247800 |
| 2023-04-19 | -70.09 | $42.82 | 213800 |
| 2023-04-18 | -62.32 | $43.10 | 201200 |
| 2023-04-17 | -44.35 | $43.72 | 192508 |
| 2023-04-14 | -59.71 | $43.19 | 246200 |
| 2023-04-13 | -30.72 | $44.19 | 290400 |
| 2023-04-12 | -45.22 | $43.69 | 322200 |
| 2023-04-11 | -41.64 | $43.93 | 257300 |
| 2023-04-10 | -42.19 | $43.91 | 296232 |
| 2023-04-06 | -49.75 | $43.84 | 285443 |
| 2023-04-05 | -70.70 | $43.35 | 245244 |
| 2023-04-04 | -76.36 | $43.49 | 387100 |
| 2023-04-03 | -56.08 | $44.94 | 341000 |
| 2023-03-31 | -56.08 | $44.94 | 335700 |
| 2023-03-30 | -62.26 | $44.51 | 277721 |
| 2023-03-29 | -63.09 | $44.45 | 289548 |
| 2023-03-28 | -68.80 | $44.04 | 220315 |
| 2023-03-27 | -71.30 | $44.01 | 258008 |
| 2023-03-24 | -79.05 | $43.43 | 493118 |
| 2023-03-23 | -96.88 | $42.43 | 458800 |
| 2023-03-22 | -99.85 | $43.02 | 376267 |
| 2023-03-21 | -84.94 | $44.22 | 391506 |
| 2023-03-20 | -86.53 | $44.12 | 332108 |
| 2023-03-17 | -92.71 | $43.73 | 1.1M |
| 2023-03-16 | -75.91 | $44.79 | 291000 |
| 2023-03-15 | -84.47 | $44.25 | 613500 |
| 2023-03-14 | -84.34 | $44.57 | 390100 |
| 2023-03-13 | -90.24 | $44.22 | 440300 |
| 2023-03-10 | -96.02 | $44.75 | 488500 |
| 2023-03-09 | -90.77 | $46.14 | 667100 |
| 2023-03-08 | -57.94 | $47.50 | 683200 |
| 2023-03-07 | -52.28 | $47.86 | 360179 |
| 2023-03-06 | -37.39 | $48.35 | 371200 |
| 2023-03-03 | -23.10 | $48.82 | 228504 |
| 2023-03-02 | -33.43 | $48.48 | 167208 |
| 2023-03-01 | -37.99 | $48.33 | 316000 |
| 2023-02-28 | -29.77 | $48.41 | 567009 |
| 2023-02-27 | -12.86 | $49.04 | 232900 |
| 2023-02-24 | -6.78 | $48.82 | 319300 |
| 2023-02-23 | -7.14 | $48.79 | 290100 |
| 2023-02-22 | -19.00 | $48.20 | 326200 |
| 2023-02-21 | -19.45 | $48.15 | 254123 |
| 2023-02-17 | -5.71 | $48.80 | 196627 |
| 2023-02-16 | -3.41 | $48.83 | 240803 |
| 2023-02-15 | -4.01 | $48.80 | 256200 |
| 2023-02-14 | -2.07 | $48.73 | 245900 |
| 2023-02-13 | -1.08 | $48.59 | 230528 |
| 2023-02-10 | -6.57 | $47.99 | 345414 |
| 2023-02-09 | -45.07 | $46.35 | 173500 |
| 2023-02-08 | -27.70 | $47.09 | 215800 |
| 2023-02-07 | -19.25 | $47.45 | 293030 |
| 2023-02-06 | -15.96 | $47.59 | 242504 |
| 2023-02-03 | -6.10 | $48.01 | 309800 |
| 2023-02-02 | -2.48 | $47.94 | 249005 |
| 2023-02-01 | -11.29 | $47.23 | 250528 |
| 2023-01-31 | -0.34 | $46.91 | 562700 |
| 2023-01-30 | -50.17 | $45.44 | 122423 |
| 2023-01-27 | -35.64 | $45.85 | 170931 |
| 2023-01-26 | -32.53 | $45.93 | 174900 |
| 2023-01-25 | -50.15 | $45.19 | 207000 |
| 2023-01-24 | -48.15 | $45.19 | 238034 |
| 2023-01-23 | -58.97 | $44.81 | 294966 |
| 2023-01-20 | -55.56 | $44.93 | 211100 |
| 2023-01-19 | -65.24 | $44.59 | 227500 |
| 2023-01-18 | -45.87 | $45.27 | 233827 |
| 2023-01-17 | -33.90 | $45.69 | 196200 |
| 2023-01-13 | -14.81 | $46.36 | 348248 |
| 2023-01-12 | -17.60 | $45.97 | 327548 |
| 2023-01-11 | -23.22 | $45.91 | 311734 |
| 2023-01-10 | -18.10 | $46.19 | 348700 |
| 2023-01-09 | -29.98 | $45.54 | 222203 |
| 2023-01-06 | -17.73 | $46.21 | 302700 |
| 2023-01-05 | -28.52 | $45.62 | 288500 |
| 2023-01-04 | -40.40 | $44.97 | 236000 |
| 2023-01-03 | -41.68 | $44.90 | 297100 |
| 2022-12-30 | -50.46 | $44.42 | 218500 |
| 2022-12-29 | -48.14 | $44.77 | 203000 |
| 2022-12-28 | -59.66 | $44.09 | 302200 |
| 2022-12-27 | -51.19 | $44.59 | 209618 |
| 2022-12-23 | -59.32 | $44.11 | 199300 |
| 2022-12-22 | -65.76 | $43.73 | 368834 |
| 2022-12-21 | -31.69 | $45.74 | 294741 |
| 2022-12-20 | -44.07 | $45.01 | 279400 |
| 2022-12-19 | -43.90 | $45.02 | 450026 |
| 2022-12-16 | -63.05 | $43.89 | 1.2M |
| 2022-12-15 | -47.29 | $44.82 | 758000 |
| 2022-12-14 | -57.63 | $44.21 | 1.2M |
| 2022-12-13 | -49.02 | $45.61 | 669700 |
| 2022-12-12 | -47.55 | $45.67 | 520400 |
| 2022-12-09 | -48.77 | $45.62 | 298800 |
| 2022-12-08 | -59.31 | $45.19 | 306045 |
| 2022-12-07 | -44.79 | $45.46 | 283037 |
| 2022-12-06 | -40.00 | $45.69 | 246800 |
| 2022-12-05 | -36.88 | $45.84 | 259214 |
| 2022-12-02 | -27.50 | $46.29 | 385900 |
| 2022-12-01 | -15.21 | $46.88 | 178436 |
| 2022-11-30 | -0.46 | $47.18 | 296704 |
| 2022-11-29 | -18.62 | $45.65 | 179600 |
| 2022-11-28 | -28.37 | $45.31 | 268900 |
| 2022-11-25 | -18.05 | $45.67 | 86600 |
| 2022-11-23 | -28.65 | $45.30 | 155214 |
| 2022-11-22 | -16.91 | $45.71 | 147443 |
| 2022-11-21 | -9.47 | $45.89 | 174513 |
| 2022-11-18 | -17.06 | $45.47 | 262500 |
| 2022-11-17 | -21.90 | $45.04 | 364214 |
| 2022-11-16 | -25.78 | $44.78 | 270540 |
| 2022-11-15 | -21.08 | $45.05 | 490500 |
| 2022-11-14 | -36.76 | $44.15 | 388837 |
| 2022-11-11 | -24.79 | $44.80 | 220501 |
| 2022-11-10 | -4.34 | $45.90 | 221500 |
| 2022-11-09 | -42.40 | $43.12 | 167400 |
| 2022-11-08 | -33.84 | $43.74 | 179700 |
| 2022-11-07 | -39.50 | $43.33 | 213114 |
| 2022-11-04 | -43.37 | $43.05 | 215100 |
| 2022-11-03 | -40.47 | $43.26 | 200442 |
| 2022-11-02 | -25.14 | $44.37 | 211016 |
| 2022-11-01 | -1.54 | $45.33 | 279600 |
| 2022-10-31 | -11.61 | $44.51 | 562600 |
| 2022-10-28 | -6.24 | $44.80 | 256200 |
| 2022-10-27 | -11.49 | $44.41 | 263400 |
| 2022-10-26 | -11.96 | $43.86 | 242515 |
| 2022-10-25 | -6.36 | $43.12 | 190544 |
| 2022-10-24 | -7.91 | $42.22 | 212800 |
| 2022-10-21 | -11.91 | $41.82 | 203229 |
| 2022-10-20 | -30.21 | $40.96 | 269422 |
| 2022-10-19 | -18.72 | $41.50 | 195200 |
| 2022-10-18 | -14.04 | $41.72 | 195500 |
| 2022-10-17 | -27.21 | $40.89 | 239841 |
| 2022-10-14 | -57.14 | $39.57 | 207605 |
| 2022-10-13 | -23.81 | $41.04 | 270800 |
| 2022-10-12 | -49.07 | $40.14 | 268435 |
| 2022-10-11 | -26.71 | $41.22 | 332700 |
| 2022-10-10 | -38.81 | $41.18 | 289209 |
| 2022-10-07 | -64.83 | $40.55 | 428600 |
| 2022-10-06 | -59.59 | $41.85 | 278309 |
| 2022-10-05 | -61.53 | $41.65 | 324900 |
| 2022-10-04 | -58.24 | $41.99 | 542800 |
| 2022-10-03 | -84.11 | $39.32 | 333641 |
| 2022-09-30 | -94.67 | $38.23 | 373135 |
| 2022-09-29 | -91.38 | $38.57 | 272800 |
| 2022-09-28 | -87.50 | $38.97 | 340801 |
| 2022-09-27 | -98.35 | $37.85 | 297600 |
| 2022-09-26 | -95.74 | $38.33 | 554900 |
| 2022-09-23 | -96.61 | $38.26 | 396200 |
| 2022-09-22 | -97.93 | $39.23 | 407526 |
| 2022-09-21 | -97.69 | $39.83 | 427822 |
| 2022-09-20 | -92.95 | $40.26 | 221170 |
| 2022-09-19 | -86.78 | $40.82 | 302600 |
| 2022-09-16 | -98.73 | $40.13 | 822100 |
| 2022-09-15 | -99.45 | $41.17 | 305269 |
| 2022-09-14 | -91.45 | $41.96 | 653600 |
| 2022-09-13 | -97.02 | $41.74 | 592100 |
| 2022-09-12 | -82.53 | $43.87 | 838410 |
| 2022-09-09 | -71.07 | $46.00 | 480037 |
| 2022-09-08 | -70.05 | $46.06 | 228400 |
| 2022-09-07 | -75.47 | $45.74 | 203531 |
| 2022-09-06 | -90.36 | $44.86 | 246515 |
| 2022-09-02 | -90.64 | $44.97 | 231600 |
| 2022-09-01 | -82.87 | $45.12 | 214800 |
| 2022-08-31 | -61.99 | $46.40 | 309631 |
| 2022-08-30 | -70.47 | $45.88 | 123200 |
| 2022-08-29 | -58.56 | $46.61 | 122822 |
| 2022-08-26 | -51.39 | $47.05 | 184142 |
| 2022-08-25 | -26.59 | $48.57 | 175300 |
| 2022-08-24 | -44.10 | $47.32 | 151529 |
| 2022-08-23 | -45.29 | $46.88 | 230815 |
| 2022-08-22 | -44.34 | $46.95 | 248614 |
| 2022-08-19 | -19.51 | $48.77 | 362100 |
| 2022-08-18 | -2.76 | $48.47 | 235402 |
| 2022-08-17 | -20.19 | $47.01 | 166910 |
| 2022-08-16 | -11.79 | $47.53 | 305200 |
| 2022-08-15 | -0.88 | $47.72 | 195206 |
| 2022-08-12 | 0.00 | $47.17 | 197400 |
| 2022-08-11 | -7.35 | $45.79 | 214224 |
| 2022-08-10 | -12.56 | $45.42 | 195047 |
| 2022-08-09 | -19.32 | $44.79 | 251900 |
| 2022-08-08 | -21.50 | $44.70 | 234600 |
| 2022-08-05 | -27.05 | $44.47 | 219700 |
| 2022-08-04 | -20.53 | $44.74 | 230800 |
| 2022-08-03 | -16.91 | $44.89 | 241200 |
| 2022-08-02 | -26.81 | $44.48 | 280527 |
| 2022-08-01 | -5.56 | $45.36 | 244800 |
| 2022-07-29 | -7.88 | $44.84 | 749437 |
| 2022-07-28 | -4.75 | $44.46 | 198900 |
| 2022-07-27 | -18.15 | $43.66 | 269300 |
| 2022-07-26 | -33.01 | $43.52 | 181527 |
| 2022-07-25 | -36.28 | $43.54 | 239945 |
| 2022-07-22 | -54.27 | $42.95 | 296249 |
| 2022-07-21 | -48.78 | $43.13 | 440800 |
| 2022-07-20 | -22.65 | $43.79 | 438100 |
| 2022-07-19 | -20.36 | $43.72 | 281100 |
| 2022-07-18 | -40.09 | $42.12 | 226433 |
| 2022-07-15 | -33.33 | $42.56 | 251700 |
| 2022-07-14 | -39.48 | $42.16 | 192300 |
| 2022-07-13 | -32.93 | $42.54 | 316400 |
| 2022-07-12 | -29.77 | $42.75 | 213300 |
| 2022-07-11 | -22.86 | $43.21 | 162539 |
| 2022-07-08 | -46.28 | $43.13 | 191100 |
| 2022-07-07 | -55.99 | $43.33 | 250217 |
| 2022-07-06 | -65.89 | $42.20 | 307404 |
| 2022-07-05 | -62.47 | $42.73 | 393400 |
| 2022-07-01 | -58.68 | $43.20 | 283211 |
| 2022-06-30 | -56.90 | $43.42 | 373612 |
| 2022-06-29 | -64.97 | $42.42 | 278534 |
| 2022-06-28 | -60.37 | $42.99 | 685800 |
| 2022-06-27 | -55.37 | $43.61 | 508622 |
| 2022-06-24 | -50.69 | $44.19 | 1.0M |
| 2022-06-23 | -68.12 | $42.03 | 606233 |
| 2022-06-22 | -63.20 | $42.64 | 723600 |
| 2022-06-21 | -75.22 | $41.15 | 632300 |
| 2022-06-17 | -92.49 | $39.01 | 811817 |
| 2022-06-16 | -97.66 | $38.37 | 586713 |
| 2022-06-15 | -80.06 | $40.55 | 599338 |
| 2022-06-14 | -97.26 | $38.42 | 505747 |
| 2022-06-13 | -96.98 | $38.90 | 882296 |
| 2022-06-10 | -93.81 | $41.98 | 874980 |
| 2022-06-09 | -92.46 | $43.48 | 1.7M |
| 2022-06-08 | -16.14 | $49.25 | 326319 |
| 2022-06-07 | -4.76 | $50.11 | 297100 |
| 2022-06-06 | -1.72 | $50.34 | 292600 |
| 2022-06-03 | -0.59 | $49.62 | 316200 |
| 2022-06-02 | -0.33 | $49.00 | 307700 |
| 2022-06-01 | -11.78 | $48.30 | 308900 |
| 2022-05-31 | -10.97 | $48.35 | 309300 |
| 2022-05-27 | -4.09 | $48.77 | 206800 |
| 2022-05-26 | -22.63 | $47.80 | 252632 |
| 2022-05-25 | -31.80 | $47.22 | 251600 |
| 2022-05-24 | -42.09 | $46.57 | 331423 |
| 2022-05-23 | -53.68 | $45.93 | 461149 |
| 2022-05-20 | -75.65 | $45.45 | 507715 |
| 2022-05-19 | -79.80 | $45.15 | 540540 |
| 2022-05-18 | -75.65 | $45.61 | 559300 |
| 2022-05-17 | -63.57 | $46.95 | 839749 |
| 2022-05-16 | -79.44 | $45.19 | 729040 |
| 2022-05-13 | -87.56 | $44.29 | 523000 |
| 2022-05-12 | -93.60 | $43.62 | 464509 |
| 2022-05-11 | -99.09 | $44.21 | 351800 |
| 2022-05-10 | -96.23 | $44.56 | 614700 |
| 2022-05-09 | -97.45 | $45.58 | 493700 |
| 2022-05-06 | -92.10 | $46.19 | 528422 |
| 2022-05-05 | -89.13 | $46.62 | 392000 |
| 2022-05-04 | -63.79 | $48.45 | 591900 |
| 2022-05-03 | -76.90 | $47.31 | 465535 |
| 2022-05-02 | -68.91 | $47.97 | 631100 |
| 2022-04-29 | -65.34 | $48.27 | 2.7M |
| 2022-04-28 | -66.48 | $48.17 | 596515 |
| 2022-04-27 | -64.88 | $48.31 | 554007 |
| 2022-04-26 | -64.44 | $47.91 | 707200 |
| 2022-04-25 | -44.58 | $49.64 | 1.0M |
| 2022-04-22 | -4.70 | $53.54 | 738725 |
| 2022-04-21 | -6.97 | $52.76 | 619100 |
| 2022-04-20 | -3.60 | $52.78 | 789616 |
| 2022-04-19 | -6.54 | $50.65 | 392700 |
| 2022-04-18 | -5.32 | $50.09 | 498900 |
| 2022-04-14 | -7.35 | $49.30 | 497200 |
| 2022-04-13 | -18.35 | $48.57 | 269218 |
| 2022-04-12 | -36.03 | $47.50 | 280100 |
| 2022-04-11 | -41.49 | $47.17 | 823030 |
| 2022-04-08 | -8.62 | $48.40 | 639500 |
| 2022-04-07 | -8.78 | $47.68 | 534400 |
| 2022-04-06 | -16.27 | $46.41 | 457729 |
| 2022-04-05 | -45.39 | $45.94 | 334800 |
| 2022-04-04 | -41.61 | $46.10 | 371545 |
| 2022-04-01 | -34.99 | $46.38 | 928900 |
| 2022-03-31 | -43.03 | $46.04 | 395500 |
| 2022-03-30 | -48.70 | $45.80 | 477200 |
| 2022-03-29 | -55.32 | $45.52 | 488600 |
| 2022-03-28 | -79.67 | $44.49 | 228300 |
| 2022-03-25 | -67.85 | $44.99 | 346319 |
| 2022-03-24 | -74.03 | $44.61 | 178300 |
| 2022-03-23 | -54.42 | $44.66 | 243900 |
| 2022-03-22 | -44.56 | $45.24 | 412200 |
| 2022-03-21 | -39.46 | $45.54 | 485240 |
| 2022-03-18 | -55.95 | $44.57 | 1.4M |
| 2022-03-17 | -34.18 | $45.85 | 266215 |
| 2022-03-16 | -37.24 | $45.67 | 426527 |
| 2022-03-15 | -55.10 | $44.62 | 403581 |
| 2022-03-14 | -28.75 | $46.02 | 375600 |
| 2022-03-11 | -25.48 | $46.00 | 292900 |
| 2022-03-10 | -24.79 | $46.05 | 402100 |
| 2022-03-09 | -14.66 | $46.79 | 755200 |
| 2022-03-08 | -42.79 | $44.07 | 520600 |
| 2022-03-07 | -19.64 | $45.49 | 384319 |
| 2022-03-04 | -0.15 | $46.59 | 467708 |
| 2022-03-03 | -1.88 | $45.86 | 295200 |
| 2022-03-02 | -6.34 | $45.60 | 264100 |
| 2022-03-01 | -5.33 | $44.93 | 407342 |
| 2022-02-28 | -4.67 | $44.83 | 547904 |
| 2022-02-25 | -1.37 | $44.55 | 230600 |
| 2022-02-24 | -10.81 | $43.48 | 428100 |
| 2022-02-23 | -22.07 | $42.98 | 296800 |
| 2022-02-22 | -28.15 | $42.71 | 314700 |
| 2022-02-18 | -11.71 | $43.44 | 694700 |
| 2022-02-17 | -1.39 | $43.07 | 340200 |
| 2022-02-16 | -18.71 | $42.91 | 282800 |
| 2022-02-15 | -22.06 | $42.77 | 260413 |
| 2022-02-14 | -58.58 | $41.86 | 504300 |
| 2022-02-11 | -70.61 | $41.26 | 349400 |
| 2022-02-10 | -79.90 | $40.71 | 348600 |
| 2022-02-09 | -61.82 | $41.78 | 306348 |
| 2022-02-08 | -66.55 | $41.50 | 283700 |
| 2022-02-07 | -87.84 | $40.24 | 301338 |
| 2022-02-04 | -84.80 | $40.42 | 284401 |
| 2022-02-03 | -69.43 | $41.33 | 263400 |
| 2022-02-02 | -61.15 | $41.82 | 407700 |
| 2022-02-01 | -56.59 | $42.09 | 406419 |
| 2022-01-31 | -63.34 | $41.69 | 1.9M |
| 2022-01-28 | -79.90 | $40.71 | 474600 |
| 2022-01-27 | -94.01 | $40.42 | 531345 |
| 2022-01-26 | -85.06 | $41.17 | 637000 |
| 2022-01-25 | -58.96 | $42.48 | 606200 |
| 2022-01-24 | -63.35 | $42.26 | 587044 |
| 2022-01-21 | -83.07 | $41.27 | 512100 |
| 2022-01-20 | -61.39 | $41.99 | 397400 |
| 2022-01-19 | -43.75 | $42.71 | 456000 |
| 2022-01-18 | -30.29 | $43.32 | 385737 |
| 2022-01-14 | -3.86 | $45.17 | 488318 |
| 2022-01-13 | -5.29 | $44.88 | 560833 |
| 2022-01-12 | -38.95 | $43.58 | 722800 |
| 2022-01-11 | -45.01 | $43.07 | 596500 |
| 2022-01-10 | -42.52 | $43.28 | 524935 |
| 2022-01-07 | -47.27 | $42.88 | 575540 |
| 2022-01-06 | -52.14 | $42.47 | 477900 |
| 2022-01-05 | -48.69 | $42.76 | 547433 |
| 2022-01-04 | -59.50 | $41.85 | 454200 |
| 2022-01-03 | -71.02 | $40.88 | 585500 |
| 2021-12-31 | -71.38 | $40.85 | 275700 |
| 2021-12-30 | -75.06 | $40.54 | 245800 |
| 2021-12-29 | -74.47 | $40.59 | 226100 |
| 2021-12-28 | -68.65 | $41.08 | 357828 |
| 2021-12-27 | -66.17 | $41.38 | 287500 |
| 2021-12-23 | -65.97 | $41.53 | 417028 |
| 2021-12-22 | -77.12 | $40.89 | 438610 |
| 2021-12-21 | -81.61 | $40.41 | 408300 |
| 2021-12-20 | -95.33 | $38.94 | 647443 |
| 2021-12-17 | -90.16 | $40.26 | 1.2M |
| 2021-12-16 | -80.12 | $41.25 | 913000 |
| 2021-12-15 | -83.87 | $40.88 | 1.5M |
| 2021-12-14 | -60.34 | $45.94 | 555942 |
| 2021-12-13 | -63.72 | $45.76 | 337229 |
| 2021-12-10 | -67.11 | $45.58 | 279400 |
| 2021-12-09 | -70.86 | $45.38 | 382736 |
| 2021-12-08 | -60.53 | $45.93 | 392225 |
| 2021-12-07 | -64.47 | $45.72 | 383231 |
| 2021-12-06 | -52.63 | $46.35 | 400406 |
| 2021-12-03 | -83.08 | $44.73 | 461703 |
| 2021-12-02 | -72.18 | $45.31 | 569100 |
| 2021-12-01 | -100.00 | $43.83 | 337924 |
| 2021-11-30 | -92.43 | $45.00 | 391938 |
| 2021-11-29 | -55.40 | $46.38 | 226719 |
| 2021-11-26 | -47.64 | $46.53 | 218900 |
| 2021-11-24 | -14.53 | $48.29 | 164800 |
| 2021-11-23 | -5.00 | $48.83 | 243708 |
| 2021-11-22 | -9.03 | $48.58 | 320300 |
| 2021-11-19 | -28.39 | $47.38 | 393300 |
| 2021-11-18 | -35.97 | $46.91 | 251908 |
| 2021-11-17 | -23.23 | $47.70 | 348213 |
| 2021-11-16 | -5.48 | $48.80 | 377433 |
| 2021-11-15 | -2.79 | $48.87 | 286940 |
| 2021-11-12 | -3.94 | $48.55 | 181208 |
| 2021-11-11 | -3.60 | $48.57 | 279943 |
| 2021-11-10 | -10.55 | $48.11 | 168306 |
| 2021-11-09 | -18.34 | $47.66 | 195900 |
| 2021-11-08 | -16.26 | $47.78 | 358637 |
| 2021-11-05 | -10.76 | $48.00 | 466300 |
| 2021-11-04 | -15.33 | $46.31 | 261638 |
| 2021-11-03 | -31.66 | $45.66 | 343342 |
| 2021-11-02 | -42.65 | $45.28 | 205100 |
| 2021-11-01 | -44.59 | $45.50 | 318000 |
| 2021-10-29 | -76.84 | $44.01 | 468500 |
| 2021-10-28 | -81.17 | $43.81 | 240400 |
| 2021-10-27 | -96.54 | $43.10 | 280045 |
| 2021-10-26 | -98.66 | $43.88 | 256800 |
| 2021-10-25 | -68.01 | $45.37 | 397400 |
| 2021-10-22 | -97.75 | $44.52 | 199836 |
| 2021-10-21 | -78.78 | $45.11 | 271531 |
| 2021-10-20 | -81.99 | $45.01 | 201600 |
| 2021-10-19 | -75.31 | $45.12 | 295520 |
| 2021-10-18 | -73.32 | $44.84 | 238630 |
| 2021-10-15 | -61.11 | $45.14 | 289105 |
| 2021-10-14 | -39.39 | $46.00 | 221000 |
| 2021-10-13 | -62.37 | $45.09 | 236936 |
| 2021-10-12 | -56.82 | $45.31 | 156100 |
| 2021-10-11 | -50.00 | $45.58 | 205503 |
| 2021-10-08 | -31.57 | $46.31 | 116420 |
| 2021-10-07 | -30.81 | $46.34 | 255900 |
| 2021-10-06 | -45.33 | $46.00 | 223010 |
| 2021-10-05 | -13.21 | $47.41 | 389300 |
| 2021-10-04 | -38.62 | $46.81 | 286937 |
| 2021-10-01 | -38.31 | $46.95 | 459605 |
| 2021-09-30 | -74.41 | $45.01 | 364229 |
| 2021-09-29 | -68.87 | $45.58 | 185900 |
| 2021-09-28 | -79.09 | $44.93 | 173800 |
| 2021-09-27 | -71.59 | $45.41 | 219014 |
| 2021-09-24 | -81.09 | $44.81 | 190041 |
| 2021-09-23 | -81.58 | $44.91 | 169400 |
| 2021-09-22 | -88.19 | $44.44 | 200242 |
| 2021-09-21 | -93.53 | $44.06 | 210821 |
| 2021-09-20 | -86.78 | $44.54 | 521600 |
| 2021-09-17 | -93.83 | $45.08 | 1.2M |
| 2021-09-16 | -88.56 | $45.91 | 516672 |
| 2021-09-15 | -77.86 | $46.49 | 354400 |
| 2021-09-14 | -87.64 | $45.96 | 374600 |
| 2021-09-13 | -82.10 | $46.26 | 465800 |
| 2021-09-10 | -83.21 | $46.20 | 504200 |
| 2021-09-09 | -88.75 | $45.90 | 867426 |
| 2021-09-08 | -81.22 | $47.25 | 509100 |
| 2021-09-07 | -79.14 | $47.22 | 384770 |
| 2021-09-03 | -41.95 | $48.86 | 389334 |
| 2021-09-02 | -41.72 | $48.87 | 347007 |
| 2021-09-01 | -44.22 | $48.76 | 348500 |
| 2021-08-31 | -26.98 | $49.52 | 731900 |
| 2021-08-30 | -27.64 | $49.14 | 252800 |
| 2021-08-27 | -17.08 | $49.74 | 506323 |
| 2021-08-26 | -28.87 | $49.07 | 426800 |
| 2021-08-25 | -8.77 | $48.67 | 230000 |
| 2021-08-24 | -16.04 | $48.38 | 279649 |
| 2021-08-23 | -6.95 | $48.51 | 372000 |
| 2021-08-20 | -9.51 | $48.36 | 484634 |
| 2021-08-19 | -13.76 | $47.60 | 391220 |
| 2021-08-18 | -38.93 | $46.85 | 273600 |
| 2021-08-17 | -18.58 | $47.44 | 985219 |
| 2021-08-16 | -24.46 | $47.19 | 191843 |
| 2021-08-13 | -12.04 | $47.53 | 313228 |
| 2021-08-12 | -16.49 | $47.36 | 241700 |
| 2021-08-11 | -0.27 | $47.92 | 199630 |
| 2021-08-10 | -13.62 | $47.13 | 183841 |
| 2021-08-09 | -22.11 | $46.76 | 186300 |
| 2021-08-06 | -12.05 | $47.00 | 214300 |
| 2021-08-05 | -18.07 | $46.70 | 409300 |
| 2021-08-04 | -16.31 | $46.68 | 483300 |
| 2021-08-03 | -7.27 | $47.19 | 662636 |
| 2021-08-02 | -40.60 | $45.31 | 592700 |
| 2021-07-30 | -19.68 | $46.49 | 1.8M |
| 2021-07-29 | -10.12 | $47.02 | 343914 |
| 2021-07-28 | -11.15 | $46.50 | 306500 |
| 2021-07-27 | -26.03 | $45.74 | 293600 |
| 2021-07-26 | -17.81 | $46.16 | 421908 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.83
2026-07-22
Close Price
$46.78
Vol: 164244Average Directional Index - Detailed Analysis
Minimum
7.07
Average
20.35
Maximum
51.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 23.83 | $46.78 | 164244 |
| 2026-07-21 | 23.41 | $46.95 | 309814 |
| 2026-07-20 | 22.80 | $47.23 | 282937 |
| 2026-07-17 | 21.99 | $47.58 | 548541 |
| 2026-07-16 | 20.95 | $48.17 | 575200 |
| 2026-07-15 | 20.01 | $46.47 | 581000 |
| 2026-07-14 | 19.59 | $45.30 | 399600 |
| 2026-07-13 | 19.70 | $45.36 | 342300 |
| 2026-07-10 | 19.82 | $44.60 | 199300 |
| 2026-07-09 | 20.28 | $44.43 | 315349 |
| 2026-07-08 | 20.79 | $44.42 | 429805 |
| 2026-07-07 | 21.25 | $45.17 | 416800 |
| 2026-07-06 | 21.44 | $44.40 | 379800 |
| 2026-07-02 | 21.81 | $44.27 | 380200 |
| 2026-07-01 | 22.36 | $44.54 | 521300 |
| 2026-06-30 | 22.44 | $44.24 | 541542 |
| 2026-06-29 | 22.53 | $44.77 | 597844 |
| 2026-06-26 | 22.28 | $45.47 | 2.4M |
| 2026-06-25 | 21.93 | $44.83 | 392300 |
| 2026-06-24 | 21.61 | $44.57 | 520000 |
| 2026-06-23 | 21.55 | $43.91 | 545200 |
| 2026-06-22 | 21.58 | $43.86 | 877952 |
| 2026-06-18 | 21.61 | $44.15 | 1.0M |
| 2026-06-17 | 21.81 | $43.48 | 816500 |
| 2026-06-16 | 22.02 | $43.98 | 695650 |
| 2026-06-15 | 21.79 | $44.00 | 656800 |
| 2026-06-12 | 21.54 | $45.93 | 1.0M |
| 2026-06-11 | 20.19 | $46.16 | 907727 |
| 2026-06-10 | 18.99 | $44.87 | 831503 |
| 2026-06-09 | 18.00 | $44.22 | 862643 |
| 2026-06-08 | 17.26 | $42.43 | 1.3M |
| 2026-06-05 | 16.77 | $42.54 | 1.4M |
| 2026-06-04 | 16.29 | $39.88 | 754500 |
| 2026-06-03 | 16.93 | $39.19 | 562600 |
| 2026-06-02 | 16.84 | $39.35 | 533679 |
| 2026-06-01 | 16.81 | $39.10 | 721200 |
| 2026-05-29 | 16.78 | $39.06 | 672941 |
| 2026-05-28 | 17.10 | $39.83 | 380900 |
| 2026-05-27 | 17.80 | $40.02 | 348637 |
| 2026-05-26 | 18.68 | $40.03 | 393542 |
| 2026-05-22 | 19.34 | $40.19 | 390900 |
| 2026-05-21 | 20.06 | $40.12 | 530500 |
| 2026-05-20 | 20.49 | $39.55 | 386138 |
| 2026-05-19 | 20.49 | $38.88 | 365800 |
| 2026-05-18 | 20.65 | $40.17 | 374800 |
| 2026-05-15 | 21.18 | $39.38 | 435800 |
| 2026-05-14 | 21.24 | $39.63 | 458400 |
| 2026-05-13 | 21.16 | $38.77 | 467800 |
| 2026-05-12 | 20.63 | $39.25 | 482913 |
| 2026-05-11 | 20.54 | $39.39 | 370138 |
| 2026-05-08 | 20.55 | $40.20 | 382209 |
| 2026-05-07 | 20.97 | $40.76 | 311700 |
| 2026-05-06 | 21.79 | $40.64 | 348000 |
| 2026-05-05 | 22.66 | $40.70 | 298617 |
| 2026-05-04 | 23.31 | $40.16 | 422200 |
| 2026-05-01 | 24.00 | $40.99 | 331000 |
| 2026-04-30 | 25.17 | $40.80 | 500517 |
| 2026-04-29 | 26.26 | $39.78 | 331131 |
| 2026-04-28 | 26.81 | $40.44 | 359100 |
| 2026-04-27 | 27.73 | $40.11 | 424116 |
| 2026-04-24 | 28.75 | $40.16 | 487540 |
| 2026-04-23 | 29.63 | $40.51 | 360517 |
| 2026-04-22 | 30.53 | $40.30 | 374911 |
| 2026-04-21 | 31.45 | $40.26 | 562608 |
| 2026-04-20 | 32.50 | $40.34 | 291523 |
| 2026-04-17 | 33.47 | $40.35 | 578300 |
| 2026-04-16 | 34.50 | $39.49 | 293400 |
| 2026-04-15 | 34.95 | $39.73 | 421251 |
| 2026-04-14 | 35.32 | $39.63 | 436023 |
| 2026-04-13 | 35.76 | $39.52 | 377515 |
| 2026-04-10 | 35.98 | $39.23 | 313062 |
| 2026-04-09 | 36.31 | $39.45 | 421700 |
| 2026-04-08 | 36.65 | $39.05 | 532200 |
| 2026-04-07 | 37.18 | $38.30 | 534254 |
| 2026-04-06 | 37.04 | $38.57 | 290600 |
| 2026-04-02 | 37.05 | $38.72 | 725700 |
| 2026-04-01 | 37.06 | $38.70 | 583400 |
| 2026-03-31 | 37.31 | $38.52 | 665600 |
| 2026-03-30 | 37.29 | $37.88 | 654400 |
| 2026-03-27 | 36.78 | $37.49 | 705267 |
| 2026-03-26 | 36.16 | $38.22 | 767401 |
| 2026-03-25 | 35.67 | $38.52 | 648319 |
| 2026-03-24 | 35.09 | $38.00 | 510900 |
| 2026-03-23 | 34.14 | $38.23 | 811212 |
| 2026-03-20 | 33.17 | $37.39 | 2.2M |
| 2026-03-19 | 31.64 | $37.50 | 667633 |
| 2026-03-18 | 30.05 | $37.46 | 825300 |
| 2026-03-17 | 28.43 | $38.16 | 683137 |
| 2026-03-16 | 26.86 | $38.28 | 633946 |
| 2026-03-13 | 25.22 | $38.77 | 886227 |
| 2026-03-12 | 23.49 | $38.67 | 808820 |
| 2026-03-11 | 21.73 | $40.87 | 726541 |
| 2026-03-10 | 20.31 | $41.28 | 1.4M |
| 2026-03-09 | 18.82 | $43.28 | 935100 |
| 2026-03-06 | 18.16 | $43.84 | 398909 |
| 2026-03-05 | 17.70 | $44.24 | 363300 |
| 2026-03-04 | 17.39 | $44.05 | 302784 |
| 2026-03-03 | 17.18 | $44.24 | 389800 |
| 2026-03-02 | 16.97 | $44.71 | 367800 |
| 2026-02-27 | 16.90 | $44.50 | 531831 |
| 2026-02-26 | 16.63 | $44.78 | 315324 |
| 2026-02-25 | 16.74 | $43.78 | 674717 |
| 2026-02-24 | 16.40 | $43.96 | 417300 |
| 2026-02-23 | 16.42 | $44.13 | 454800 |
| 2026-02-20 | 16.50 | $45.55 | 449715 |
| 2026-02-19 | 17.09 | $45.59 | 355000 |
| 2026-02-18 | 17.42 | $45.08 | 414042 |
| 2026-02-17 | 17.61 | $44.29 | 397500 |
| 2026-02-13 | 17.44 | $44.51 | 402700 |
| 2026-02-12 | 17.26 | $43.44 | 657124 |
| 2026-02-11 | 17.07 | $46.75 | 338300 |
| 2026-02-10 | 16.82 | $47.20 | 380633 |
| 2026-02-09 | 16.67 | $46.77 | 400500 |
| 2026-02-06 | 16.51 | $47.56 | 464400 |
| 2026-02-05 | 16.07 | $47.12 | 426000 |
| 2026-02-04 | 15.92 | $46.62 | 447300 |
| 2026-02-03 | 15.90 | $45.65 | 670448 |
| 2026-02-02 | 16.05 | $46.37 | 618238 |
| 2026-01-30 | 15.88 | $46.04 | 697801 |
| 2026-01-29 | 15.93 | $45.77 | 705200 |
| 2026-01-28 | 16.14 | $44.79 | 663026 |
| 2026-01-27 | 16.55 | $45.39 | 561400 |
| 2026-01-26 | 16.64 | $45.61 | 592900 |
| 2026-01-23 | 16.59 | $45.37 | 738043 |
| 2026-01-22 | 16.54 | $46.37 | 504322 |
| 2026-01-21 | 15.92 | $45.83 | 1.2M |
| 2026-01-20 | 15.42 | $45.44 | 951435 |
| 2026-01-16 | 15.02 | $45.26 | 787900 |
| 2026-01-15 | 14.82 | $45.04 | 756937 |
| 2026-01-14 | 14.63 | $43.98 | 778818 |
| 2026-01-13 | 14.72 | $44.27 | 714500 |
| 2026-01-12 | 14.86 | $44.48 | 641938 |
| 2026-01-09 | 14.72 | $44.69 | 563118 |
| 2026-01-08 | 14.66 | $44.02 | 654231 |
| 2026-01-07 | 14.80 | $43.41 | 617010 |
| 2026-01-06 | 14.99 | $43.79 | 697704 |
| 2026-01-05 | 15.22 | $43.61 | 804213 |
| 2026-01-02 | 15.55 | $42.68 | 567200 |
| 2025-12-31 | 16.31 | $42.30 | 595400 |
| 2025-12-30 | 17.02 | $42.70 | 557200 |
| 2025-12-29 | 17.69 | $42.90 | 667900 |
| 2025-12-26 | 18.36 | $42.67 | 589800 |
| 2025-12-24 | 19.23 | $42.17 | 254645 |
| 2025-12-23 | 20.14 | $41.75 | 642610 |
| 2025-12-22 | 21.07 | $42.21 | 1.1M |
| 2025-12-19 | 22.13 | $42.17 | 2.6M |
| 2025-12-18 | 23.24 | $43.47 | 2.6M |
| 2025-12-17 | 24.30 | $48.25 | 1.8M |
| 2025-12-16 | 23.20 | $45.74 | 1.4M |
| 2025-12-15 | 22.98 | $47.18 | 660100 |
| 2025-12-12 | 22.14 | $46.64 | 424719 |
| 2025-12-11 | 21.38 | $47.08 | 577900 |
| 2025-12-10 | 20.60 | $45.90 | 824500 |
| 2025-12-09 | 20.21 | $44.66 | 454100 |
| 2025-12-08 | 20.52 | $44.26 | 462300 |
| 2025-12-05 | 20.88 | $44.63 | 360241 |
| 2025-12-04 | 21.26 | $44.29 | 377225 |
| 2025-12-03 | 21.76 | $43.94 | 565400 |
| 2025-12-02 | 22.46 | $43.22 | 573500 |
| 2025-12-01 | 23.55 | $43.08 | 365510 |
| 2025-11-28 | 24.77 | $43.00 | 128100 |
| 2025-11-26 | 25.92 | $42.98 | 638231 |
| 2025-11-25 | 27.14 | $42.94 | 463000 |
| 2025-11-24 | 28.26 | $42.02 | 544110 |
| 2025-11-21 | 28.75 | $42.20 | 609800 |
| 2025-11-20 | 29.29 | $41.65 | 477200 |
| 2025-11-19 | 29.16 | $40.48 | 425032 |
| 2025-11-18 | 28.09 | $40.49 | 378500 |
| 2025-11-17 | 27.07 | $40.31 | 501800 |
| 2025-11-14 | 25.99 | $42.07 | 506900 |
| 2025-11-13 | 25.29 | $42.52 | 385663 |
| 2025-11-12 | 24.89 | $42.29 | 1.1M |
| 2025-11-11 | 24.47 | $42.41 | 464237 |
| 2025-11-10 | 24.18 | $42.29 | 461100 |
| 2025-11-07 | 23.64 | $41.95 | 564904 |
| 2025-11-06 | 22.93 | $41.97 | 657003 |
| 2025-11-05 | 22.21 | $43.69 | 394600 |
| 2025-11-04 | 21.92 | $43.03 | 370431 |
| 2025-11-03 | 21.21 | $43.21 | 570109 |
| 2025-10-31 | 20.33 | $43.00 | 519783 |
| 2025-10-30 | 19.22 | $42.84 | 457021 |
| 2025-10-29 | 18.19 | $43.07 | 460643 |
| 2025-10-28 | 17.24 | $45.32 | 427207 |
| 2025-10-27 | 17.32 | $45.44 | 411311 |
| 2025-10-24 | 17.72 | $45.69 | 490500 |
| 2025-10-23 | 18.27 | $45.49 | 531800 |
| 2025-10-22 | 18.63 | $45.31 | 564548 |
| 2025-10-21 | 18.92 | $45.51 | 399215 |
| 2025-10-20 | 19.49 | $45.54 | 401100 |
| 2025-10-17 | 19.81 | $45.06 | 436100 |
| 2025-10-16 | 19.69 | $44.69 | 470500 |
| 2025-10-15 | 19.60 | $45.30 | 434900 |
| 2025-10-14 | 19.81 | $45.43 | 431115 |
| 2025-10-13 | 19.93 | $44.98 | 421435 |
| 2025-10-10 | 19.57 | $44.45 | 393720 |
| 2025-10-09 | 19.20 | $44.98 | 381300 |
| 2025-10-08 | 19.08 | $45.73 | 381918 |
| 2025-10-07 | 19.27 | $45.61 | 611933 |
| 2025-10-06 | 19.52 | $46.24 | 388273 |
| 2025-10-03 | 20.13 | $46.57 | 420500 |
| 2025-10-02 | 21.05 | $46.44 | 405000 |
| 2025-10-01 | 21.75 | $46.79 | 695057 |
| 2025-09-30 | 22.49 | $46.12 | 315500 |
| 2025-09-29 | 22.75 | $45.63 | 382204 |
| 2025-09-26 | 23.01 | $45.78 | 358500 |
| 2025-09-25 | 22.98 | $45.06 | 438190 |
| 2025-09-24 | 22.65 | $45.26 | 399608 |
| 2025-09-23 | 22.52 | $45.31 | 600369 |
| 2025-09-22 | 22.39 | $45.81 | 690344 |
| 2025-09-19 | 22.16 | $45.03 | 1.5M |
| 2025-09-18 | 21.68 | $45.62 | 518342 |
| 2025-09-17 | 21.18 | $45.11 | 604025 |
| 2025-09-16 | 20.69 | $44.78 | 520905 |
| 2025-09-15 | 19.94 | $45.49 | 454900 |
| 2025-09-12 | 19.38 | $45.79 | 500400 |
| 2025-09-11 | 18.96 | $46.82 | 686708 |
| 2025-09-10 | 18.65 | $46.01 | 760566 |
| 2025-09-09 | 17.89 | $45.89 | 833237 |
| 2025-09-08 | 17.09 | $46.86 | 1.2M |
| 2025-09-05 | 16.49 | $48.26 | 2.4M |
| 2025-09-04 | 15.87 | $48.10 | 1.2M |
| 2025-09-03 | 16.16 | $48.72 | 528837 |
| 2025-09-02 | 16.03 | $48.75 | 413300 |
| 2025-08-29 | 15.89 | $49.17 | 407500 |
| 2025-08-28 | 15.52 | $49.06 | 469900 |
| 2025-08-27 | 15.14 | $49.63 | 389900 |
| 2025-08-26 | 14.62 | $48.89 | 430800 |
| 2025-08-25 | 14.28 | $48.91 | 428639 |
| 2025-08-22 | 13.89 | $49.66 | 534524 |
| 2025-08-21 | 13.49 | $47.86 | 341355 |
| 2025-08-20 | 14.07 | $48.17 | 423286 |
| 2025-08-19 | 14.56 | $48.34 | 420900 |
| 2025-08-18 | 15.11 | $47.78 | 324900 |
| 2025-08-15 | 15.77 | $48.14 | 542500 |
| 2025-08-14 | 16.11 | $48.39 | 473238 |
| 2025-08-13 | 16.43 | $49.53 | 448632 |
| 2025-08-12 | 16.45 | $48.76 | 404000 |
| 2025-08-11 | 16.95 | $47.57 | 451030 |
| 2025-08-08 | 17.74 | $47.74 | 336300 |
| 2025-08-07 | 18.43 | $47.23 | 289138 |
| 2025-08-06 | 19.10 | $47.39 | 330700 |
| 2025-08-05 | 19.54 | $46.97 | 530400 |
| 2025-08-04 | 19.74 | $46.51 | 367716 |
| 2025-08-01 | 19.65 | $45.47 | 468419 |
| 2025-07-31 | 19.11 | $46.13 | 342200 |
| 2025-07-30 | 18.82 | $46.48 | 491900 |
| 2025-07-29 | 18.70 | $47.00 | 321900 |
| 2025-07-28 | 18.81 | $47.11 | 365122 |
| 2025-07-25 | 19.07 | $47.70 | 229400 |
| 2025-07-24 | 19.36 | $47.52 | 325409 |
| 2025-07-23 | 19.87 | $48.09 | 322000 |
| 2025-07-22 | 20.41 | $47.87 | 279102 |
| 2025-07-21 | 20.86 | $47.51 | 363731 |
| 2025-07-18 | 21.32 | $47.72 | 353925 |
| 2025-07-17 | 21.82 | $48.42 | 636900 |
| 2025-07-16 | 22.50 | $48.12 | 525400 |
| 2025-07-15 | 22.96 | $47.89 | 529000 |
| 2025-07-14 | 23.66 | $49.49 | 480936 |
| 2025-07-11 | 24.72 | $48.72 | 619811 |
| 2025-07-10 | 25.66 | $49.08 | 718400 |
| 2025-07-09 | 26.70 | $48.87 | 943545 |
| 2025-07-08 | 27.47 | $47.62 | 507200 |
| 2025-07-07 | 28.45 | $48.22 | 765630 |
| 2025-07-03 | 29.36 | $47.93 | 345528 |
| 2025-07-02 | 30.18 | $48.28 | 867400 |
| 2025-07-01 | 31.09 | $47.52 | 558128 |
| 2025-06-30 | 31.84 | $47.21 | 1.1M |
| 2025-06-27 | 32.16 | $46.38 | 918214 |
| 2025-06-26 | 32.19 | $45.77 | 536900 |
| 2025-06-25 | 31.77 | $44.45 | 447600 |
| 2025-06-24 | 30.92 | $45.04 | 440900 |
| 2025-06-23 | 30.07 | $44.68 | 497200 |
| 2025-06-20 | 28.80 | $43.46 | 565600 |
| 2025-06-18 | 27.24 | $44.01 | 428450 |
| 2025-06-17 | 25.68 | $44.19 | 461229 |
| 2025-06-16 | 24.05 | $44.86 | 528726 |
| 2025-06-13 | 22.43 | $44.93 | 660500 |
| 2025-06-12 | 20.73 | $46.32 | 525031 |
| 2025-06-11 | 19.15 | $46.39 | 690227 |
| 2025-06-10 | 17.54 | $47.80 | 761325 |
| 2025-06-09 | 16.01 | $48.25 | 1.2M |
| 2025-06-06 | 14.47 | $46.61 | 3.2M |
| 2025-06-05 | 12.85 | $51.26 | 638262 |
| 2025-06-04 | 13.06 | $52.33 | 431919 |
| 2025-06-03 | 13.14 | $52.72 | 314200 |
| 2025-06-02 | 13.27 | $52.18 | 383200 |
| 2025-05-30 | 13.56 | $52.65 | 430900 |
| 2025-05-29 | 13.65 | $52.28 | 284000 |
| 2025-05-28 | 13.89 | $52.12 | 259600 |
| 2025-05-27 | 13.99 | $52.70 | 312100 |
| 2025-05-23 | 14.10 | $51.05 | 284100 |
| 2025-05-22 | 14.77 | $51.35 | 280200 |
| 2025-05-21 | 15.20 | $51.41 | 291316 |
| 2025-05-20 | 15.46 | $52.47 | 368142 |
| 2025-05-19 | 15.19 | $52.58 | 248000 |
| 2025-05-16 | 14.91 | $52.64 | 380900 |
| 2025-05-15 | 14.55 | $52.30 | 392900 |
| 2025-05-14 | 14.18 | $51.54 | 414700 |
| 2025-05-13 | 14.06 | $51.95 | 313100 |
| 2025-05-12 | 13.86 | $51.37 | 394500 |
| 2025-05-09 | 13.66 | $50.72 | 225800 |
| 2025-05-08 | 13.81 | $50.77 | 266719 |
| 2025-05-07 | 14.01 | $49.85 | 271800 |
| 2025-05-06 | 14.68 | $49.79 | 264324 |
| 2025-05-05 | 15.38 | $49.64 | 253600 |
| 2025-05-02 | 16.12 | $49.69 | 245000 |
| 2025-05-01 | 16.79 | $48.99 | 400200 |
| 2025-04-30 | 17.62 | $48.74 | 391900 |
| 2025-04-29 | 18.31 | $48.75 | 391626 |
| 2025-04-28 | 19.18 | $48.51 | 280401 |
| 2025-04-25 | 19.88 | $48.31 | 284500 |
| 2025-04-24 | 20.53 | $48.31 | 393000 |
| 2025-04-23 | 21.21 | $48.40 | 612345 |
| 2025-04-22 | 22.06 | $47.27 | 620528 |
| 2025-04-21 | 22.31 | $45.43 | 505800 |
| 2025-04-17 | 21.96 | $45.98 | 487236 |
| 2025-04-16 | 21.83 | $46.08 | 367115 |
| 2025-04-15 | 21.69 | $47.03 | 553300 |
| 2025-04-14 | 21.83 | $46.95 | 481600 |
| 2025-04-11 | 21.98 | $46.11 | 774037 |
| 2025-04-10 | 21.56 | $44.37 | 1.8M |
| 2025-04-09 | 20.47 | $45.30 | 2.9M |
| 2025-04-08 | 19.33 | $42.24 | 490457 |
| 2025-04-07 | 18.33 | $43.68 | 1.5M |
| 2025-04-04 | 17.28 | $45.32 | 801251 |
| 2025-04-03 | 16.91 | $46.53 | 567814 |
| 2025-04-02 | 17.07 | $49.20 | 590800 |
| 2025-04-01 | 17.66 | $47.89 | 447529 |
| 2025-03-31 | 17.61 | $47.36 | 473529 |
| 2025-03-28 | 17.41 | $47.32 | 377248 |
| 2025-03-27 | 17.23 | $48.18 | 334000 |
| 2025-03-26 | 17.32 | $47.63 | 288613 |
| 2025-03-25 | 17.26 | $47.53 | 390743 |
| 2025-03-24 | 17.20 | $47.53 | 411900 |
| 2025-03-21 | 16.97 | $46.94 | 1.3M |
| 2025-03-20 | 16.43 | $47.43 | 414100 |
| 2025-03-19 | 15.93 | $47.23 | 368434 |
| 2025-03-18 | 15.06 | $46.91 | 356400 |
| 2025-03-17 | 14.28 | $47.69 | 473807 |
| 2025-03-14 | 13.46 | $46.78 | 637900 |
| 2025-03-13 | 12.40 | $47.06 | 957500 |
| 2025-03-12 | 10.99 | $45.51 | 1.7M |
| 2025-03-11 | 9.50 | $49.83 | 1.4M |
| 2025-03-10 | 9.37 | $51.25 | 987204 |
| 2025-03-07 | 9.73 | $54.64 | 400600 |
| 2025-03-06 | 9.52 | $52.08 | 284741 |
| 2025-03-05 | 9.29 | $52.38 | 312300 |
| 2025-03-04 | 9.23 | $52.47 | 337300 |
| 2025-03-03 | 9.37 | $53.45 | 398000 |
| 2025-02-28 | 9.55 | $54.33 | 368020 |
| 2025-02-27 | 9.44 | $53.96 | 341920 |
| 2025-02-26 | 9.52 | $53.85 | 363525 |
| 2025-02-25 | 9.09 | $54.07 | 355912 |
| 2025-02-24 | 8.87 | $52.52 | 329100 |
| 2025-02-21 | 9.29 | $52.64 | 372500 |
| 2025-02-20 | 9.74 | $53.04 | 272800 |
| 2025-02-19 | 10.12 | $52.38 | 229600 |
| 2025-02-18 | 10.05 | $52.46 | 314078 |
| 2025-02-14 | 9.97 | $52.92 | 184608 |
| 2025-02-13 | 10.47 | $53.17 | 218000 |
| 2025-02-12 | 10.91 | $53.14 | 229600 |
| 2025-02-11 | 11.26 | $53.90 | 188009 |
| 2025-02-10 | 11.50 | $53.52 | 233000 |
| 2025-02-07 | 11.78 | $53.28 | 202204 |
| 2025-02-06 | 12.37 | $53.43 | 263003 |
| 2025-02-05 | 13.01 | $53.10 | 285600 |
| 2025-02-04 | 13.55 | $53.00 | 219840 |
| 2025-02-03 | 14.12 | $53.00 | 316843 |
| 2025-01-31 | 14.72 | $53.36 | 470804 |
| 2025-01-30 | 15.25 | $53.17 | 289036 |
| 2025-01-29 | 15.92 | $53.00 | 325930 |
| 2025-01-28 | 16.75 | $52.85 | 370426 |
| 2025-01-27 | 17.53 | $53.09 | 284300 |
| 2025-01-24 | 18.41 | $52.63 | 200106 |
| 2025-01-23 | 19.10 | $52.63 | 291307 |
| 2025-01-22 | 19.82 | $52.97 | 257226 |
| 2025-01-21 | 20.76 | $53.81 | 210229 |
| 2025-01-17 | 21.63 | $53.09 | 204937 |
| 2025-01-16 | 22.66 | $53.37 | 210800 |
| 2025-01-15 | 23.75 | $52.95 | 328300 |
| 2025-01-14 | 24.90 | $53.16 | 404500 |
| 2025-01-13 | 25.84 | $51.68 | 437037 |
| 2025-01-10 | 26.06 | $50.42 | 310849 |
| 2025-01-08 | 25.64 | $50.97 | 301600 |
| 2025-01-07 | 25.21 | $50.14 | 335300 |
| 2025-01-06 | 24.75 | $50.71 | 375148 |
| 2025-01-03 | 24.51 | $51.97 | 487406 |
| 2025-01-02 | 24.56 | $51.12 | 445533 |
| 2024-12-31 | 24.24 | $51.18 | 412137 |
| 2024-12-30 | 23.98 | $51.38 | 399500 |
| 2024-12-27 | 23.57 | $51.04 | 386900 |
| 2024-12-26 | 23.15 | $51.36 | 350040 |
| 2024-12-24 | 22.51 | $50.85 | 167600 |
| 2024-12-23 | 21.44 | $50.35 | 385511 |
| 2024-12-20 | 20.32 | $50.34 | 1.3M |
| 2024-12-19 | 19.20 | $51.14 | 658000 |
| 2024-12-18 | 18.12 | $50.32 | 1.0M |
| 2024-12-17 | 16.99 | $54.91 | 436139 |
| 2024-12-16 | 17.66 | $56.76 | 270609 |
| 2024-12-13 | 18.23 | $56.15 | 356000 |
| 2024-12-12 | 19.00 | $56.44 | 330706 |
| 2024-12-11 | 19.52 | $56.73 | 222800 |
| 2024-12-10 | 19.84 | $56.88 | 259700 |
| 2024-12-09 | 20.17 | $56.83 | 409146 |
| 2024-12-06 | 20.06 | $57.44 | 253612 |
| 2024-12-05 | 19.90 | $56.70 | 272300 |
| 2024-12-04 | 20.09 | $57.09 | 230048 |
| 2024-12-03 | 20.22 | $56.25 | 268819 |
| 2024-12-02 | 20.36 | $57.75 | 311900 |
| 2024-11-29 | 20.01 | $57.17 | 169900 |
| 2024-11-27 | 19.83 | $56.99 | 240500 |
| 2024-11-26 | 19.54 | $56.80 | 378000 |
| 2024-11-25 | 19.32 | $57.36 | 294934 |
| 2024-11-22 | 18.94 | $56.79 | 243700 |
| 2024-11-21 | 18.73 | $56.38 | 217400 |
| 2024-11-20 | 18.90 | $55.58 | 161700 |
| 2024-11-19 | 19.49 | $55.36 | 240300 |
| 2024-11-18 | 20.13 | $54.87 | 244922 |
| 2024-11-15 | 20.62 | $55.01 | 223538 |
| 2024-11-14 | 21.06 | $55.58 | 178100 |
| 2024-11-13 | 21.25 | $56.92 | 256208 |
| 2024-11-12 | 20.80 | $57.39 | 557403 |
| 2024-11-11 | 19.91 | $58.61 | 366617 |
| 2024-11-08 | 18.53 | $57.73 | 338900 |
| 2024-11-07 | 17.26 | $56.96 | 381512 |
| 2024-11-06 | 16.12 | $57.19 | 514424 |
| 2024-11-05 | 14.93 | $54.50 | 373022 |
| 2024-11-04 | 14.72 | $54.18 | 213700 |
| 2024-11-01 | 14.68 | $53.09 | 253047 |
| 2024-10-31 | 15.00 | $53.06 | 540100 |
| 2024-10-30 | 15.26 | $53.68 | 312317 |
| 2024-10-29 | 15.14 | $53.65 | 232241 |
| 2024-10-28 | 15.24 | $53.71 | 389130 |
| 2024-10-25 | 15.32 | $52.75 | 343020 |
| 2024-10-24 | 15.48 | $53.16 | 491414 |
| 2024-10-23 | 15.72 | $53.35 | 304700 |
| 2024-10-22 | 16.06 | $53.43 | 366530 |
| 2024-10-21 | 16.42 | $54.29 | 601547 |
| 2024-10-18 | 16.16 | $55.01 | 595000 |
| 2024-10-17 | 15.67 | $54.33 | 305735 |
| 2024-10-16 | 15.39 | $53.87 | 316830 |
| 2024-10-15 | 15.14 | $53.21 | 437200 |
| 2024-10-14 | 14.88 | $53.98 | 565039 |
| 2024-10-11 | 14.65 | $53.39 | 389938 |
| 2024-10-10 | 14.76 | $52.00 | 403336 |
| 2024-10-09 | 15.34 | $52.54 | 674701 |
| 2024-10-08 | 15.60 | $52.31 | 510411 |
| 2024-10-07 | 15.79 | $52.29 | 560300 |
| 2024-10-04 | 16.26 | $51.30 | 262515 |
| 2024-10-03 | 16.88 | $51.18 | 258300 |
| 2024-10-02 | 17.70 | $51.55 | 279216 |
| 2024-10-01 | 18.45 | $51.65 | 328839 |
| 2024-09-30 | 19.06 | $52.76 | 567869 |
| 2024-09-27 | 19.71 | $51.36 | 377035 |
| 2024-09-26 | 20.67 | $51.73 | 730900 |
| 2024-09-25 | 21.69 | $50.75 | 1.0M |
| 2024-09-24 | 22.32 | $50.27 | 1.0M |
| 2024-09-23 | 22.99 | $51.10 | 782904 |
| 2024-09-20 | 24.19 | $52.08 | 3.7M |
| 2024-09-19 | 25.25 | $51.83 | 647418 |
| 2024-09-18 | 26.26 | $50.94 | 730300 |
| 2024-09-17 | 27.14 | $50.96 | 390700 |
| 2024-09-16 | 28.18 | $51.99 | 475800 |
| 2024-09-13 | 29.54 | $51.61 | 467600 |
| 2024-09-12 | 30.43 | $49.35 | 352200 |
| 2024-09-11 | 30.35 | $49.05 | 485765 |
| 2024-09-10 | 30.19 | $49.92 | 614100 |
| 2024-09-09 | 30.27 | $49.94 | 1.4M |
| 2024-09-06 | 30.47 | $51.29 | 1.3M |
| 2024-09-05 | 31.20 | $56.10 | 654282 |
| 2024-09-04 | 31.17 | $56.00 | 347400 |
| 2024-09-03 | 31.01 | $56.81 | 436700 |
| 2024-08-30 | 30.43 | $57.15 | 510727 |
| 2024-08-29 | 29.68 | $56.22 | 307627 |
| 2024-08-28 | 29.06 | $56.00 | 236400 |
| 2024-08-27 | 28.52 | $55.94 | 295267 |
| 2024-08-26 | 28.15 | $55.79 | 298907 |
| 2024-08-23 | 27.42 | $55.43 | 257900 |
| 2024-08-22 | 26.92 | $54.50 | 186231 |
| 2024-08-21 | 26.90 | $54.63 | 182607 |
| 2024-08-20 | 26.89 | $54.25 | 239400 |
| 2024-08-19 | 26.94 | $54.61 | 188301 |
| 2024-08-16 | 27.01 | $54.11 | 294600 |
| 2024-08-15 | 27.11 | $54.45 | 308620 |
| 2024-08-14 | 27.24 | $53.30 | 263400 |
| 2024-08-13 | 27.95 | $53.04 | 379500 |
| 2024-08-12 | 28.75 | $52.47 | 249200 |
| 2024-08-09 | 29.82 | $52.80 | 263000 |
| 2024-08-08 | 30.94 | $52.41 | 218528 |
| 2024-08-07 | 32.00 | $51.98 | 378915 |
| 2024-08-06 | 33.11 | $52.16 | 446043 |
| 2024-08-05 | 34.45 | $52.76 | 330200 |
| 2024-08-02 | 35.64 | $54.75 | 359700 |
| 2024-08-01 | 35.94 | $55.30 | 456911 |
| 2024-07-31 | 35.83 | $55.56 | 610222 |
| 2024-07-30 | 35.23 | $55.67 | 425300 |
| 2024-07-29 | 34.72 | $55.12 | 344200 |
| 2024-07-26 | 34.29 | $55.08 | 426200 |
| 2024-07-25 | 33.69 | $54.61 | 569600 |
| 2024-07-24 | 33.06 | $54.53 | 417233 |
| 2024-07-23 | 32.63 | $54.33 | 320539 |
| 2024-07-22 | 32.36 | $54.42 | 324442 |
| 2024-07-19 | 32.14 | $53.59 | 413800 |
| 2024-07-18 | 31.52 | $53.76 | 466300 |
| 2024-07-17 | 30.87 | $53.76 | 513243 |
| 2024-07-16 | 30.28 | $52.93 | 554515 |
| 2024-07-15 | 29.98 | $51.33 | 580100 |
| 2024-07-12 | 29.90 | $51.28 | 374800 |
| 2024-07-11 | 30.12 | $50.55 | 400363 |
| 2024-07-10 | 30.65 | $49.02 | 809400 |
| 2024-07-09 | 32.01 | $48.97 | 882300 |
| 2024-07-08 | 33.33 | $49.61 | 287800 |
| 2024-07-05 | 34.28 | $49.45 | 296800 |
| 2024-07-03 | 35.28 | $50.43 | 154100 |
| 2024-07-02 | 35.63 | $50.25 | 441440 |
| 2024-07-01 | 36.01 | $50.16 | 527200 |
| 2024-06-28 | 36.26 | $50.57 | 1.6M |
| 2024-06-27 | 36.69 | $50.09 | 449535 |
| 2024-06-26 | 37.14 | $50.62 | 976000 |
| 2024-06-25 | 37.72 | $50.77 | 561700 |
| 2024-06-24 | 38.02 | $51.27 | 1.1M |
| 2024-06-21 | 37.93 | $52.64 | 6.0M |
| 2024-06-20 | 37.85 | $51.37 | 751700 |
| 2024-06-18 | 38.09 | $50.70 | 608713 |
| 2024-06-17 | 38.56 | $50.56 | 695400 |
| 2024-06-14 | 39.13 | $49.17 | 589607 |
| 2024-06-13 | 39.42 | $50.49 | 585031 |
| 2024-06-12 | 38.99 | $51.26 | 668704 |
| 2024-06-11 | 37.79 | $50.61 | 597546 |
| 2024-06-10 | 36.78 | $50.09 | 688732 |
| 2024-06-07 | 35.80 | $50.94 | 1.1M |
| 2024-06-06 | 34.76 | $48.40 | 857000 |
| 2024-06-05 | 34.09 | $47.76 | 564600 |
| 2024-06-04 | 34.06 | $47.56 | 341423 |
| 2024-06-03 | 34.17 | $47.55 | 439700 |
| 2024-05-31 | 34.09 | $47.27 | 377200 |
| 2024-05-30 | 34.18 | $46.66 | 221400 |
| 2024-05-29 | 34.54 | $46.25 | 332300 |
| 2024-05-28 | 35.11 | $46.55 | 274700 |
| 2024-05-24 | 35.23 | $46.87 | 257577 |
| 2024-05-23 | 35.08 | $47.22 | 358133 |
| 2024-05-22 | 34.67 | $47.67 | 604107 |
| 2024-05-21 | 33.69 | $48.38 | 455228 |
| 2024-05-20 | 32.82 | $47.27 | 428904 |
| 2024-05-17 | 32.27 | $47.10 | 341200 |
| 2024-05-16 | 31.83 | $46.66 | 310702 |
| 2024-05-15 | 31.63 | $46.02 | 377800 |
| 2024-05-14 | 31.70 | $45.95 | 375329 |
| 2024-05-13 | 31.76 | $45.82 | 533135 |
| 2024-05-10 | 31.46 | $45.91 | 383200 |
| 2024-05-09 | 31.23 | $45.37 | 1.1M |
| 2024-05-08 | 31.47 | $44.93 | 411726 |
| 2024-05-07 | 32.04 | $44.25 | 420349 |
| 2024-05-06 | 32.39 | $44.59 | 337221 |
| 2024-05-03 | 32.55 | $44.77 | 297637 |
| 2024-05-02 | 32.73 | $44.84 | 502000 |
| 2024-05-01 | 32.71 | $44.80 | 650900 |
| 2024-04-30 | 32.68 | $43.70 | 684855 |
| 2024-04-29 | 33.25 | $44.27 | 445634 |
| 2024-04-26 | 33.36 | $44.04 | 364022 |
| 2024-04-25 | 33.48 | $44.33 | 357746 |
| 2024-04-24 | 33.72 | $44.53 | 442800 |
| 2024-04-23 | 33.54 | $44.65 | 360833 |
| 2024-04-22 | 33.31 | $44.46 | 504804 |
| 2024-04-19 | 32.99 | $44.32 | 416100 |
| 2024-04-18 | 32.81 | $43.80 | 489600 |
| 2024-04-17 | 32.85 | $43.64 | 894200 |
| 2024-04-16 | 32.62 | $44.28 | 716733 |
| 2024-04-15 | 32.63 | $44.46 | 690900 |
| 2024-04-12 | 32.65 | $43.57 | 387600 |
| 2024-04-11 | 32.86 | $43.71 | 393300 |
| 2024-04-10 | 33.29 | $43.10 | 409700 |
| 2024-04-09 | 34.05 | $43.77 | 637300 |
| 2024-04-08 | 33.75 | $44.21 | 510262 |
| 2024-04-05 | 33.01 | $44.15 | 751113 |
| 2024-04-04 | 32.24 | $44.48 | 451300 |
| 2024-04-03 | 31.11 | $44.63 | 676417 |
| 2024-04-02 | 30.09 | $44.59 | 768126 |
| 2024-04-01 | 29.01 | $44.60 | 580614 |
| 2024-03-28 | 27.91 | $44.62 | 485800 |
| 2024-03-27 | 26.71 | $44.41 | 798400 |
| 2024-03-26 | 25.64 | $43.74 | 358500 |
| 2024-03-25 | 24.73 | $43.78 | 976543 |
| 2024-03-22 | 23.76 | $43.68 | 1.0M |
| 2024-03-21 | 22.68 | $44.65 | 585060 |
| 2024-03-20 | 21.10 | $43.80 | 793323 |
| 2024-03-19 | 19.69 | $43.37 | 612646 |
| 2024-03-18 | 18.32 | $42.80 | 775730 |
| 2024-03-15 | 17.19 | $42.31 | 2.1M |
| 2024-03-14 | 16.21 | $41.69 | 823025 |
| 2024-03-13 | 15.29 | $42.20 | 576600 |
| 2024-03-12 | 14.32 | $41.79 | 558742 |
| 2024-03-11 | 13.47 | $42.01 | 815032 |
| 2024-03-08 | 12.58 | $41.92 | 750009 |
| 2024-03-07 | 11.64 | $43.35 | 1.4M |
| 2024-03-06 | 10.64 | $40.79 | 524344 |
| 2024-03-05 | 11.07 | $40.75 | 613000 |
| 2024-03-04 | 11.62 | $41.26 | 365600 |
| 2024-03-01 | 11.72 | $41.21 | 449550 |
| 2024-02-29 | 11.82 | $41.31 | 736000 |
| 2024-02-28 | 11.82 | $41.60 | 503500 |
| 2024-02-27 | 12.22 | $41.06 | 563335 |
| 2024-02-26 | 12.76 | $40.83 | 346740 |
| 2024-02-23 | 13.16 | $40.62 | 876541 |
| 2024-02-22 | 13.37 | $40.22 | 741228 |
| 2024-02-21 | 13.57 | $39.99 | 613900 |
| 2024-02-20 | 13.78 | $40.43 | 659301 |
| 2024-02-16 | 13.92 | $40.58 | 672247 |
| 2024-02-15 | 14.56 | $41.55 | 442742 |
| 2024-02-14 | 15.22 | $40.44 | 510703 |
| 2024-02-13 | 15.06 | $39.83 | 510145 |
| 2024-02-12 | 14.90 | $41.06 | 522350 |
| 2024-02-09 | 15.06 | $40.21 | 621900 |
| 2024-02-08 | 14.55 | $40.38 | 761250 |
| 2024-02-07 | 14.02 | $40.25 | 272936 |
| 2024-02-06 | 13.46 | $40.68 | 316707 |
| 2024-02-05 | 13.15 | $40.62 | 559924 |
| 2024-02-02 | 12.83 | $41.30 | 301000 |
| 2024-02-01 | 12.88 | $41.68 | 350300 |
| 2024-01-31 | 12.93 | $40.79 | 489400 |
| 2024-01-30 | 12.97 | $41.92 | 327100 |
| 2024-01-29 | 13.49 | $41.85 | 305406 |
| 2024-01-26 | 14.04 | $42.08 | 353508 |
| 2024-01-25 | 14.65 | $41.93 | 261700 |
| 2024-01-24 | 15.30 | $42.03 | 380435 |
| 2024-01-23 | 15.81 | $42.34 | 346238 |
| 2024-01-22 | 16.13 | $42.41 | 442700 |
| 2024-01-19 | 16.63 | $41.74 | 245419 |
| 2024-01-18 | 17.41 | $41.91 | 405847 |
| 2024-01-17 | 18.32 | $41.47 | 570732 |
| 2024-01-16 | 19.25 | $41.36 | 595443 |
| 2024-01-12 | 20.21 | $42.07 | 315738 |
| 2024-01-11 | 20.86 | $42.49 | 391117 |
| 2024-01-10 | 21.68 | $42.78 | 340433 |
| 2024-01-09 | 22.51 | $42.13 | 1.2M |
| 2024-01-08 | 23.65 | $42.54 | 370600 |
| 2024-01-05 | 24.57 | $42.45 | 645038 |
| 2024-01-04 | 25.47 | $43.30 | 387610 |
| 2024-01-03 | 26.03 | $43.40 | 660500 |
| 2024-01-02 | 26.53 | $44.55 | 529000 |
| 2023-12-29 | 26.58 | $44.83 | 257400 |
| 2023-12-28 | 26.40 | $45.25 | 249500 |
| 2023-12-27 | 26.09 | $45.36 | 464900 |
| 2023-12-26 | 25.70 | $45.55 | 377829 |
| 2023-12-22 | 25.31 | $45.64 | 526227 |
| 2023-12-21 | 24.81 | $45.34 | 687217 |
| 2023-12-20 | 24.45 | $45.40 | 1.1M |
| 2023-12-19 | 23.82 | $46.63 | 387400 |
| 2023-12-18 | 22.85 | $45.80 | 462749 |
| 2023-12-15 | 21.98 | $45.91 | 1.6M |
| 2023-12-14 | 20.97 | $46.96 | 1.4M |
| 2023-12-13 | 19.38 | $52.30 | 2.6M |
| 2023-12-12 | 16.70 | $44.36 | 482017 |
| 2023-12-11 | 15.53 | $44.04 | 379750 |
| 2023-12-08 | 14.58 | $43.67 | 312800 |
| 2023-12-07 | 13.71 | $43.60 | 386600 |
| 2023-12-06 | 12.98 | $42.87 | 365406 |
| 2023-12-05 | 12.39 | $42.47 | 392100 |
| 2023-12-04 | 12.02 | $42.91 | 288600 |
| 2023-12-01 | 11.63 | $42.15 | 344438 |
| 2023-11-30 | 11.69 | $40.99 | 395237 |
| 2023-11-29 | 12.13 | $40.95 | 793824 |
| 2023-11-28 | 12.62 | $40.83 | 496100 |
| 2023-11-27 | 13.09 | $40.74 | 406300 |
| 2023-11-24 | 13.62 | $41.22 | 139600 |
| 2023-11-22 | 14.18 | $40.88 | 239348 |
| 2023-11-21 | 14.69 | $40.93 | 211600 |
| 2023-11-20 | 15.09 | $41.53 | 272700 |
| 2023-11-17 | 15.48 | $41.07 | 380714 |
| 2023-11-16 | 15.96 | $41.04 | 312344 |
| 2023-11-15 | 16.46 | $41.41 | 380110 |
| 2023-11-14 | 16.75 | $41.62 | 620500 |
| 2023-11-13 | 17.24 | $39.76 | 332325 |
| 2023-11-10 | 17.38 | $39.99 | 444066 |
| 2023-11-09 | 17.53 | $39.60 | 431000 |
| 2023-11-08 | 17.54 | $39.63 | 260407 |
| 2023-11-07 | 17.69 | $39.91 | 412209 |
| 2023-11-06 | 17.84 | $40.24 | 513700 |
| 2023-11-03 | 18.30 | $40.86 | 404343 |
| 2023-11-02 | 19.04 | $40.10 | 387327 |
| 2023-11-01 | 19.15 | $39.36 | 469828 |
| 2023-10-31 | 18.86 | $39.34 | 573634 |
| 2023-10-30 | 18.76 | $39.30 | 252311 |
| 2023-10-27 | 18.69 | $39.23 | 297300 |
| 2023-10-26 | 18.59 | $39.61 | 231035 |
| 2023-10-25 | 18.65 | $39.50 | 315739 |
| 2023-10-24 | 18.52 | $40.05 | 201343 |
| 2023-10-23 | 18.54 | $40.11 | 319221 |
| 2023-10-20 | 18.68 | $40.29 | 491900 |
| 2023-10-19 | 18.93 | $41.53 | 315712 |
| 2023-10-18 | 19.73 | $42.20 | 361214 |
| 2023-10-17 | 20.49 | $43.20 | 361200 |
| 2023-10-16 | 20.80 | $43.76 | 309817 |
| 2023-10-13 | 20.87 | $44.03 | 425100 |
| 2023-10-12 | 20.88 | $43.72 | 438325 |
| 2023-10-11 | 21.07 | $43.86 | 384600 |
| 2023-10-10 | 21.30 | $42.90 | 441500 |
| 2023-10-09 | 21.91 | $42.27 | 390343 |
| 2023-10-06 | 22.90 | $41.31 | 459604 |
| 2023-10-05 | 23.73 | $40.73 | 547900 |
| 2023-10-04 | 24.25 | $40.32 | 505400 |
| 2023-10-03 | 24.38 | $39.37 | 511903 |
| 2023-10-02 | 24.21 | $39.86 | 590004 |
| 2023-09-29 | 24.13 | $40.01 | 469517 |
| 2023-09-28 | 24.21 | $40.18 | 605100 |
| 2023-09-27 | 24.31 | $39.47 | 601800 |
| 2023-09-26 | 23.89 | $38.96 | 494900 |
| 2023-09-25 | 23.34 | $39.44 | 500242 |
| 2023-09-22 | 22.90 | $39.44 | 535000 |
| 2023-09-21 | 22.46 | $40.09 | 479308 |
| 2023-09-20 | 22.23 | $40.53 | 596637 |
| 2023-09-19 | 22.18 | $40.68 | 450800 |
| 2023-09-18 | 21.98 | $40.74 | 410725 |
| 2023-09-15 | 21.79 | $40.55 | 1.7M |
| 2023-09-14 | 21.59 | $41.45 | 540135 |
| 2023-09-13 | 21.44 | $40.19 | 640231 |
| 2023-09-12 | 20.59 | $39.37 | 439500 |
| 2023-09-11 | 19.25 | $39.10 | 441646 |
| 2023-09-08 | 17.85 | $39.28 | 1.2M |
| 2023-09-07 | 15.80 | $38.70 | 2.0M |
| 2023-09-06 | 13.74 | $44.81 | 646223 |
| 2023-09-05 | 14.18 | $44.75 | 677100 |
| 2023-09-01 | 14.64 | $45.81 | 342336 |
| 2023-08-31 | 14.70 | $45.42 | 358507 |
| 2023-08-30 | 14.82 | $45.81 | 231838 |
| 2023-08-29 | 14.78 | $45.62 | 197100 |
| 2023-08-28 | 14.92 | $45.49 | 217200 |
| 2023-08-25 | 14.89 | $45.54 | 239100 |
| 2023-08-24 | 14.97 | $45.36 | 335500 |
| 2023-08-23 | 15.35 | $45.09 | 170214 |
| 2023-08-22 | 16.13 | $44.74 | 265900 |
| 2023-08-21 | 16.84 | $45.13 | 248129 |
| 2023-08-18 | 17.39 | $45.33 | 304700 |
| 2023-08-17 | 17.98 | $44.89 | 403417 |
| 2023-08-16 | 18.53 | $45.13 | 207700 |
| 2023-08-15 | 18.70 | $45.50 | 193200 |
| 2023-08-14 | 18.59 | $45.82 | 317412 |
| 2023-08-11 | 18.45 | $46.13 | 332610 |
| 2023-08-10 | 17.90 | $46.10 | 310500 |
| 2023-08-09 | 17.31 | $46.44 | 258300 |
| 2023-08-08 | 16.81 | $45.88 | 439700 |
| 2023-08-07 | 16.69 | $45.60 | 308413 |
| 2023-08-04 | 16.29 | $45.56 | 219600 |
| 2023-08-03 | 15.86 | $45.42 | 268009 |
| 2023-08-02 | 15.53 | $45.55 | 355434 |
| 2023-08-01 | 15.18 | $45.37 | 480000 |
| 2023-07-31 | 14.82 | $46.28 | 4.5M |
| 2023-07-28 | 14.11 | $45.18 | 556855 |
| 2023-07-27 | 13.74 | $45.03 | 970900 |
| 2023-07-26 | 13.36 | $44.99 | 718219 |
| 2023-07-25 | 12.96 | $44.81 | 428246 |
| 2023-07-24 | 12.99 | $44.15 | 466500 |
| 2023-07-21 | 13.36 | $43.81 | 462200 |
| 2023-07-20 | 13.76 | $43.99 | 504944 |
| 2023-07-19 | 14.38 | $43.70 | 411474 |
| 2023-07-18 | 15.07 | $42.81 | 452800 |
| 2023-07-17 | 15.57 | $42.36 | 391301 |
| 2023-07-14 | 15.76 | $42.46 | 407005 |
| 2023-07-13 | 15.85 | $42.54 | 432945 |
| 2023-07-12 | 16.05 | $42.54 | 430800 |
| 2023-07-11 | 16.35 | $42.54 | 504043 |
| 2023-07-10 | 16.30 | $41.80 | 603015 |
| 2023-07-07 | 15.95 | $41.58 | 799716 |
| 2023-07-06 | 15.57 | $42.19 | 373073 |
| 2023-07-05 | 15.64 | $42.11 | 662113 |
| 2023-07-03 | 15.71 | $42.57 | 176800 |
| 2023-06-30 | 16.04 | $42.65 | 385104 |
| 2023-06-29 | 16.33 | $42.63 | 326300 |
| 2023-06-28 | 16.63 | $41.94 | 358226 |
| 2023-06-27 | 16.52 | $41.50 | 295949 |
| 2023-06-26 | 16.46 | $41.36 | 380800 |
| 2023-06-23 | 16.23 | $40.53 | 925807 |
| 2023-06-22 | 15.69 | $41.03 | 659300 |
| 2023-06-21 | 15.30 | $41.66 | 529800 |
| 2023-06-20 | 14.98 | $41.41 | 413700 |
| 2023-06-16 | 14.71 | $42.35 | 1.0M |
| 2023-06-15 | 14.65 | $42.83 | 507247 |
| 2023-06-14 | 14.56 | $43.01 | 548340 |
| 2023-06-13 | 14.73 | $43.70 | 504200 |
| 2023-06-12 | 15.22 | $44.62 | 1.0M |
| 2023-06-09 | 15.73 | $46.38 | 367700 |
| 2023-06-08 | 15.72 | $47.13 | 776800 |
| 2023-06-07 | 15.23 | $48.15 | 584031 |
| 2023-06-06 | 14.13 | $48.51 | 764542 |
| 2023-06-05 | 13.12 | $45.30 | 372319 |
| 2023-06-02 | 13.14 | $46.22 | 332540 |
| 2023-06-01 | 13.17 | $44.13 | 276200 |
| 2023-05-31 | 13.51 | $44.16 | 342920 |
| 2023-05-30 | 14.12 | $44.76 | 206132 |
| 2023-05-26 | 14.60 | $44.64 | 505132 |
| 2023-05-25 | 15.19 | $43.08 | 382606 |
| 2023-05-24 | 15.32 | $42.79 | 265135 |
| 2023-05-23 | 15.70 | $43.60 | 321220 |
| 2023-05-22 | 16.46 | $43.49 | 208241 |
| 2023-05-19 | 17.32 | $43.60 | 319400 |
| 2023-05-18 | 18.15 | $44.25 | 398500 |
| 2023-05-17 | 18.70 | $44.59 | 241000 |
| 2023-05-16 | 19.41 | $43.58 | 183026 |
| 2023-05-15 | 20.01 | $43.51 | 201946 |
| 2023-05-12 | 20.79 | $43.38 | 203931 |
| 2023-05-11 | 21.52 | $43.24 | 182611 |
| 2023-05-10 | 22.03 | $42.80 | 178000 |
| 2023-05-09 | 22.47 | $42.59 | 159400 |
| 2023-05-08 | 22.63 | $42.32 | 144000 |
| 2023-05-05 | 22.97 | $42.68 | 199300 |
| 2023-05-04 | 23.35 | $41.91 | 198200 |
| 2023-05-03 | 23.25 | $42.05 | 217528 |
| 2023-05-02 | 23.48 | $42.03 | 211800 |
| 2023-05-01 | 23.38 | $42.55 | 188900 |
| 2023-04-28 | 23.65 | $42.58 | 261400 |
| 2023-04-27 | 23.60 | $41.71 | 253338 |
| 2023-04-26 | 23.05 | $40.88 | 240814 |
| 2023-04-25 | 21.98 | $41.51 | 243100 |
| 2023-04-24 | 21.11 | $42.14 | 208548 |
| 2023-04-21 | 20.48 | $42.30 | 229000 |
| 2023-04-20 | 19.87 | $42.71 | 247800 |
| 2023-04-19 | 19.33 | $42.82 | 213800 |
| 2023-04-18 | 18.91 | $43.10 | 201200 |
| 2023-04-17 | 18.58 | $43.72 | 192508 |
| 2023-04-14 | 18.37 | $43.19 | 246200 |
| 2023-04-13 | 18.16 | $44.19 | 290400 |
| 2023-04-12 | 18.19 | $43.69 | 322200 |
| 2023-04-11 | 18.25 | $43.93 | 257300 |
| 2023-04-10 | 18.52 | $43.91 | 296232 |
| 2023-04-06 | 18.67 | $43.84 | 285443 |
| 2023-04-05 | 18.63 | $43.35 | 245244 |
| 2023-04-04 | 18.28 | $43.49 | 387100 |
| 2023-04-03 | 18.08 | $44.94 | 341000 |
| 2023-03-31 | 18.44 | $44.94 | 335700 |
| 2023-03-30 | 18.71 | $44.51 | 277721 |
| 2023-03-29 | 18.97 | $44.45 | 289548 |
| 2023-03-28 | 18.96 | $44.04 | 220315 |
| 2023-03-27 | 18.79 | $44.01 | 258008 |
| 2023-03-24 | 18.61 | $43.43 | 493118 |
| 2023-03-23 | 17.86 | $42.43 | 458800 |
| 2023-03-22 | 17.22 | $43.02 | 376267 |
| 2023-03-21 | 16.85 | $44.22 | 391506 |
| 2023-03-20 | 16.85 | $44.12 | 332108 |
| 2023-03-17 | 16.65 | $43.73 | 1.1M |
| 2023-03-16 | 16.21 | $44.79 | 291000 |
| 2023-03-15 | 15.82 | $44.25 | 613500 |
| 2023-03-14 | 15.02 | $44.57 | 390100 |
| 2023-03-13 | 14.54 | $44.22 | 440300 |
| 2023-03-10 | 13.42 | $44.75 | 488500 |
| 2023-03-09 | 12.59 | $46.14 | 667100 |
| 2023-03-08 | 12.30 | $47.50 | 683200 |
| 2023-03-07 | 12.10 | $47.86 | 360179 |
| 2023-03-06 | 12.63 | $48.35 | 371200 |
| 2023-03-03 | 12.84 | $48.82 | 228504 |
| 2023-03-02 | 12.98 | $48.48 | 167208 |
| 2023-03-01 | 13.39 | $48.33 | 316000 |
| 2023-02-28 | 13.81 | $48.41 | 567009 |
| 2023-02-27 | 13.89 | $49.04 | 232900 |
| 2023-02-24 | 13.55 | $48.82 | 319300 |
| 2023-02-23 | 13.63 | $48.79 | 290100 |
| 2023-02-22 | 13.58 | $48.20 | 326200 |
| 2023-02-21 | 13.75 | $48.15 | 254123 |
| 2023-02-17 | 13.99 | $48.80 | 196627 |
| 2023-02-16 | 13.73 | $48.83 | 240803 |
| 2023-02-15 | 13.48 | $48.80 | 256200 |
| 2023-02-14 | 12.92 | $48.73 | 245900 |
| 2023-02-13 | 12.42 | $48.59 | 230528 |
| 2023-02-10 | 11.98 | $47.99 | 345414 |
| 2023-02-09 | 11.86 | $46.35 | 173500 |
| 2023-02-08 | 11.95 | $47.09 | 215800 |
| 2023-02-07 | 11.66 | $47.45 | 293030 |
| 2023-02-06 | 11.34 | $47.59 | 242504 |
| 2023-02-03 | 10.81 | $48.01 | 309800 |
| 2023-02-02 | 9.90 | $47.94 | 249005 |
| 2023-02-01 | 9.05 | $47.23 | 250528 |
| 2023-01-31 | 8.33 | $46.91 | 562700 |
| 2023-01-30 | 7.92 | $45.44 | 122423 |
| 2023-01-27 | 7.95 | $45.85 | 170931 |
| 2023-01-26 | 7.85 | $45.93 | 174900 |
| 2023-01-25 | 7.93 | $45.19 | 207000 |
| 2023-01-24 | 8.25 | $45.19 | 238034 |
| 2023-01-23 | 8.59 | $44.81 | 294966 |
| 2023-01-20 | 9.03 | $44.93 | 211100 |
| 2023-01-19 | 9.21 | $44.59 | 227500 |
| 2023-01-18 | 9.49 | $45.27 | 233827 |
| 2023-01-17 | 9.65 | $45.69 | 196200 |
| 2023-01-13 | 9.60 | $46.36 | 348248 |
| 2023-01-12 | 9.59 | $45.97 | 327548 |
| 2023-01-11 | 9.67 | $45.91 | 311734 |
| 2023-01-10 | 9.76 | $46.19 | 348700 |
| 2023-01-09 | 10.12 | $45.54 | 222203 |
| 2023-01-06 | 10.42 | $46.21 | 302700 |
| 2023-01-05 | 10.52 | $45.62 | 288500 |
| 2023-01-04 | 11.05 | $44.97 | 236000 |
| 2023-01-03 | 11.45 | $44.90 | 297100 |
| 2022-12-30 | 12.05 | $44.42 | 218500 |
| 2022-12-29 | 12.58 | $44.77 | 203000 |
| 2022-12-28 | 13.14 | $44.09 | 302200 |
| 2022-12-27 | 13.73 | $44.59 | 209618 |
| 2022-12-23 | 14.24 | $44.11 | 199300 |
| 2022-12-22 | 14.59 | $43.73 | 368834 |
| 2022-12-21 | 14.96 | $45.74 | 294741 |
| 2022-12-20 | 15.38 | $45.01 | 279400 |
| 2022-12-19 | 16.08 | $45.02 | 450026 |
| 2022-12-16 | 16.92 | $43.89 | 1.2M |
| 2022-12-15 | 17.59 | $44.82 | 758000 |
| 2022-12-14 | 18.35 | $44.21 | 1.2M |
| 2022-12-13 | 18.68 | $45.61 | 669700 |
| 2022-12-12 | 18.67 | $45.67 | 520400 |
| 2022-12-09 | 19.16 | $45.62 | 298800 |
| 2022-12-08 | 19.81 | $45.19 | 306045 |
| 2022-12-07 | 20.54 | $45.46 | 283037 |
| 2022-12-06 | 21.04 | $45.69 | 246800 |
| 2022-12-05 | 21.44 | $45.84 | 259214 |
| 2022-12-02 | 21.90 | $46.29 | 385900 |
| 2022-12-01 | 21.74 | $46.88 | 178436 |
| 2022-11-30 | 21.11 | $47.18 | 296704 |
| 2022-11-29 | 20.58 | $45.65 | 179600 |
| 2022-11-28 | 20.62 | $45.31 | 268900 |
| 2022-11-25 | 20.63 | $45.67 | 86600 |
| 2022-11-23 | 20.47 | $45.30 | 155214 |
| 2022-11-22 | 20.40 | $45.71 | 147443 |
| 2022-11-21 | 20.06 | $45.89 | 174513 |
| 2022-11-18 | 19.70 | $45.47 | 262500 |
| 2022-11-17 | 19.50 | $45.04 | 364214 |
| 2022-11-16 | 19.53 | $44.78 | 270540 |
| 2022-11-15 | 19.00 | $45.05 | 490500 |
| 2022-11-14 | 18.43 | $44.15 | 388837 |
| 2022-11-11 | 17.78 | $44.80 | 220501 |
| 2022-11-10 | 16.73 | $45.90 | 221500 |
| 2022-11-09 | 15.72 | $43.12 | 167400 |
| 2022-11-08 | 15.42 | $43.74 | 179700 |
| 2022-11-07 | 14.91 | $43.33 | 213114 |
| 2022-11-04 | 14.64 | $43.05 | 215100 |
| 2022-11-03 | 14.36 | $43.26 | 200442 |
| 2022-11-02 | 14.17 | $44.37 | 211016 |
| 2022-11-01 | 13.29 | $45.33 | 279600 |
| 2022-10-31 | 12.62 | $44.51 | 562600 |
| 2022-10-28 | 11.98 | $44.80 | 256200 |
| 2022-10-27 | 11.35 | $44.41 | 263400 |
| 2022-10-26 | 10.69 | $43.86 | 242515 |
| 2022-10-25 | 10.18 | $43.12 | 190544 |
| 2022-10-24 | 10.09 | $42.22 | 212800 |
| 2022-10-21 | 10.35 | $41.82 | 203229 |
| 2022-10-20 | 10.88 | $40.96 | 269422 |
| 2022-10-19 | 11.43 | $41.50 | 195200 |
| 2022-10-18 | 11.83 | $41.72 | 195500 |
| 2022-10-17 | 12.39 | $40.89 | 239841 |
| 2022-10-14 | 12.54 | $39.57 | 207605 |
| 2022-10-13 | 12.70 | $41.04 | 270800 |
| 2022-10-12 | 12.71 | $40.14 | 268435 |
| 2022-10-11 | 13.18 | $41.22 | 332700 |
| 2022-10-10 | 13.76 | $41.18 | 289209 |
| 2022-10-07 | 14.45 | $40.55 | 428600 |
| 2022-10-06 | 15.17 | $41.85 | 278309 |
| 2022-10-05 | 15.64 | $41.65 | 324900 |
| 2022-10-04 | 16.13 | $41.99 | 542800 |
| 2022-10-03 | 16.64 | $39.32 | 333641 |
| 2022-09-30 | 16.84 | $38.23 | 373135 |
| 2022-09-29 | 16.88 | $38.57 | 272800 |
| 2022-09-28 | 16.61 | $38.97 | 340801 |
| 2022-09-27 | 16.33 | $37.85 | 297600 |
| 2022-09-26 | 15.84 | $38.33 | 554900 |
| 2022-09-23 | 15.46 | $38.26 | 396200 |
| 2022-09-22 | 14.72 | $39.23 | 407526 |
| 2022-09-21 | 14.27 | $39.83 | 427822 |
| 2022-09-20 | 14.03 | $40.26 | 221170 |
| 2022-09-19 | 13.60 | $40.82 | 302600 |
| 2022-09-16 | 13.14 | $40.13 | 822100 |
| 2022-09-15 | 12.77 | $41.17 | 305269 |
| 2022-09-14 | 12.72 | $41.96 | 653600 |
| 2022-09-13 | 12.59 | $41.74 | 592100 |
| 2022-09-12 | 12.54 | $43.87 | 838410 |
| 2022-09-09 | 12.81 | $46.00 | 480037 |
| 2022-09-08 | 12.47 | $46.06 | 228400 |
| 2022-09-07 | 12.82 | $45.74 | 203531 |
| 2022-09-06 | 13.38 | $44.86 | 246515 |
| 2022-09-02 | 14.05 | $44.97 | 231600 |
| 2022-09-01 | 14.66 | $45.12 | 214800 |
| 2022-08-31 | 15.22 | $46.40 | 309631 |
| 2022-08-30 | 15.46 | $45.88 | 123200 |
| 2022-08-29 | 15.64 | $46.61 | 122822 |
| 2022-08-26 | 15.66 | $47.05 | 184142 |
| 2022-08-25 | 15.24 | $48.57 | 175300 |
| 2022-08-24 | 14.52 | $47.32 | 151529 |
| 2022-08-23 | 14.14 | $46.88 | 230815 |
| 2022-08-22 | 13.74 | $46.95 | 248614 |
| 2022-08-19 | 13.19 | $48.77 | 362100 |
| 2022-08-18 | 11.88 | $48.47 | 235402 |
| 2022-08-17 | 10.95 | $47.01 | 166910 |
| 2022-08-16 | 10.41 | $47.53 | 305200 |
| 2022-08-15 | 9.38 | $47.72 | 195206 |
| 2022-08-12 | 8.46 | $47.17 | 197400 |
| 2022-08-11 | 7.72 | $45.79 | 214224 |
| 2022-08-10 | 7.38 | $45.42 | 195047 |
| 2022-08-09 | 7.07 | $44.79 | 251900 |
| 2022-08-08 | 7.11 | $44.70 | 234600 |
| 2022-08-05 | 7.14 | $44.47 | 219700 |
| 2022-08-04 | 7.47 | $44.74 | 230800 |
| 2022-08-03 | 7.59 | $44.89 | 241200 |
| 2022-08-02 | 7.73 | $44.48 | 280527 |
| 2022-08-01 | 7.72 | $45.36 | 244800 |
| 2022-07-29 | 7.72 | $44.84 | 749437 |
| 2022-07-28 | 7.91 | $44.46 | 198900 |
| 2022-07-27 | 8.31 | $43.66 | 269300 |
| 2022-07-26 | 8.49 | $43.52 | 181527 |
| 2022-07-25 | 8.80 | $43.54 | 239945 |
| 2022-07-22 | 9.12 | $42.95 | 296249 |
| 2022-07-21 | 9.35 | $43.13 | 440800 |
| 2022-07-20 | 9.56 | $43.79 | 438100 |
| 2022-07-19 | 9.88 | $43.72 | 281100 |
| 2022-07-18 | 10.30 | $42.12 | 226433 |
| 2022-07-15 | 10.62 | $42.56 | 251700 |
| 2022-07-14 | 11.04 | $42.16 | 192300 |
| 2022-07-13 | 11.30 | $42.54 | 316400 |
| 2022-07-12 | 11.78 | $42.75 | 213300 |
| 2022-07-11 | 12.40 | $43.21 | 162539 |
| 2022-07-08 | 12.86 | $43.13 | 191100 |
| 2022-07-07 | 13.41 | $43.33 | 250217 |
| 2022-07-06 | 14.04 | $42.20 | 307404 |
| 2022-07-05 | 14.31 | $42.73 | 393400 |
| 2022-07-01 | 14.60 | $43.20 | 283211 |
| 2022-06-30 | 15.23 | $43.42 | 373612 |
| 2022-06-29 | 15.79 | $42.42 | 278534 |
| 2022-06-28 | 16.24 | $42.99 | 685800 |
| 2022-06-27 | 16.96 | $43.61 | 508622 |
| 2022-06-24 | 17.84 | $44.19 | 1.0M |
| 2022-06-23 | 18.63 | $42.03 | 606233 |
| 2022-06-22 | 19.02 | $42.64 | 723600 |
| 2022-06-21 | 19.43 | $41.15 | 632300 |
| 2022-06-17 | 19.36 | $39.01 | 811817 |
| 2022-06-16 | 18.60 | $38.37 | 586713 |
| 2022-06-15 | 17.80 | $40.55 | 599338 |
| 2022-06-14 | 17.18 | $38.42 | 505747 |
| 2022-06-13 | 15.86 | $38.90 | 882296 |
| 2022-06-10 | 14.54 | $41.98 | 874980 |
| 2022-06-09 | 13.66 | $43.48 | 1.7M |
| 2022-06-08 | 13.09 | $49.25 | 326319 |
| 2022-06-07 | 12.94 | $50.11 | 297100 |
| 2022-06-06 | 12.58 | $50.34 | 292600 |
| 2022-06-03 | 12.20 | $49.62 | 316200 |
| 2022-06-02 | 12.09 | $49.00 | 307700 |
| 2022-06-01 | 12.21 | $48.30 | 308900 |
| 2022-05-31 | 12.42 | $48.35 | 309300 |
| 2022-05-27 | 12.71 | $48.77 | 206800 |
| 2022-05-26 | 12.68 | $47.80 | 252632 |
| 2022-05-25 | 12.85 | $47.22 | 251600 |
| 2022-05-24 | 13.24 | $46.57 | 331423 |
| 2022-05-23 | 13.79 | $45.93 | 461149 |
| 2022-05-20 | 14.49 | $45.45 | 507715 |
| 2022-05-19 | 14.92 | $45.15 | 540540 |
| 2022-05-18 | 15.62 | $45.61 | 559300 |
| 2022-05-17 | 16.39 | $46.95 | 839749 |
| 2022-05-16 | 17.03 | $45.19 | 729040 |
| 2022-05-13 | 17.43 | $44.29 | 523000 |
| 2022-05-12 | 17.44 | $43.62 | 464509 |
| 2022-05-11 | 17.33 | $44.21 | 351800 |
| 2022-05-10 | 17.64 | $44.56 | 614700 |
| 2022-05-09 | 18.00 | $45.58 | 493700 |
| 2022-05-06 | 18.84 | $46.19 | 528422 |
| 2022-05-05 | 19.80 | $46.62 | 392000 |
| 2022-05-04 | 20.64 | $48.45 | 591900 |
| 2022-05-03 | 21.02 | $47.31 | 465535 |
| 2022-05-02 | 21.43 | $47.97 | 631100 |
| 2022-04-29 | 21.88 | $48.27 | 2.7M |
| 2022-04-28 | 22.23 | $48.17 | 596515 |
| 2022-04-27 | 22.78 | $48.31 | 554007 |
| 2022-04-26 | 23.34 | $47.91 | 707200 |
| 2022-04-25 | 23.86 | $49.64 | 1.0M |
| 2022-04-22 | 23.61 | $53.54 | 738725 |
| 2022-04-21 | 21.81 | $52.76 | 619100 |
| 2022-04-20 | 20.03 | $52.78 | 789616 |
| 2022-04-19 | 18.22 | $50.65 | 392700 |
| 2022-04-18 | 16.75 | $50.09 | 498900 |
| 2022-04-14 | 15.38 | $49.30 | 497200 |
| 2022-04-13 | 14.13 | $48.57 | 269218 |
| 2022-04-12 | 13.10 | $47.50 | 280100 |
| 2022-04-11 | 12.28 | $47.17 | 823030 |
| 2022-04-08 | 11.41 | $48.40 | 639500 |
| 2022-04-07 | 10.80 | $47.68 | 534400 |
| 2022-04-06 | 10.46 | $46.41 | 457729 |
| 2022-04-05 | 10.70 | $45.94 | 334800 |
| 2022-04-04 | 10.74 | $46.10 | 371545 |
| 2022-04-01 | 10.93 | $46.38 | 928900 |
| 2022-03-31 | 11.14 | $46.04 | 395500 |
| 2022-03-30 | 11.14 | $45.80 | 477200 |
| 2022-03-29 | 11.24 | $45.52 | 488600 |
| 2022-03-28 | 11.46 | $44.49 | 228300 |
| 2022-03-25 | 11.98 | $44.99 | 346319 |
| 2022-03-24 | 12.30 | $44.61 | 178300 |
| 2022-03-23 | 12.81 | $44.66 | 243900 |
| 2022-03-22 | 13.47 | $45.24 | 412200 |
| 2022-03-21 | 14.05 | $45.54 | 485240 |
| 2022-03-18 | 14.70 | $44.57 | 1.4M |
| 2022-03-17 | 15.38 | $45.85 | 266215 |
| 2022-03-16 | 15.47 | $45.67 | 426527 |
| 2022-03-15 | 15.83 | $44.62 | 403581 |
| 2022-03-14 | 16.20 | $46.02 | 375600 |
| 2022-03-11 | 15.81 | $46.00 | 292900 |
| 2022-03-10 | 15.31 | $46.05 | 402100 |
| 2022-03-09 | 14.78 | $46.79 | 755200 |
| 2022-03-08 | 14.13 | $44.07 | 520600 |
| 2022-03-07 | 14.30 | $45.49 | 384319 |
| 2022-03-04 | 13.68 | $46.59 | 467708 |
| 2022-03-03 | 13.11 | $45.86 | 295200 |
| 2022-03-02 | 12.77 | $45.60 | 264100 |
| 2022-03-01 | 12.42 | $44.93 | 407342 |
| 2022-02-28 | 12.38 | $44.83 | 547904 |
| 2022-02-25 | 12.40 | $44.55 | 230600 |
| 2022-02-24 | 12.62 | $43.48 | 428100 |
| 2022-02-23 | 13.24 | $42.98 | 296800 |
| 2022-02-22 | 13.58 | $42.71 | 314700 |
| 2022-02-18 | 13.94 | $43.44 | 694700 |
| 2022-02-17 | 14.24 | $43.07 | 340200 |
| 2022-02-16 | 14.93 | $42.91 | 282800 |
| 2022-02-15 | 15.63 | $42.77 | 260413 |
| 2022-02-14 | 16.42 | $41.86 | 504300 |
| 2022-02-11 | 17.00 | $41.26 | 349400 |
| 2022-02-10 | 17.24 | $40.71 | 348600 |
| 2022-02-09 | 17.50 | $41.78 | 306348 |
| 2022-02-08 | 18.21 | $41.50 | 283700 |
| 2022-02-07 | 18.52 | $40.24 | 301338 |
| 2022-02-04 | 18.31 | $40.42 | 284401 |
| 2022-02-03 | 18.12 | $41.33 | 263400 |
| 2022-02-02 | 18.29 | $41.82 | 407700 |
| 2022-02-01 | 18.54 | $42.09 | 406419 |
| 2022-01-31 | 18.80 | $41.69 | 1.9M |
| 2022-01-28 | 18.90 | $40.71 | 474600 |
| 2022-01-27 | 18.41 | $40.42 | 531345 |
| 2022-01-26 | 18.08 | $41.17 | 637000 |
| 2022-01-25 | 17.96 | $42.48 | 606200 |
| 2022-01-24 | 18.13 | $42.26 | 587044 |
| 2022-01-21 | 18.00 | $41.27 | 512100 |
| 2022-01-20 | 18.14 | $41.99 | 397400 |
| 2022-01-19 | 18.57 | $42.71 | 456000 |
| 2022-01-18 | 19.27 | $43.32 | 385737 |
| 2022-01-14 | 20.21 | $45.17 | 488318 |
| 2022-01-13 | 20.69 | $44.88 | 560833 |
| 2022-01-12 | 21.27 | $43.58 | 722800 |
| 2022-01-11 | 22.31 | $43.07 | 596500 |
| 2022-01-10 | 23.15 | $43.28 | 524935 |
| 2022-01-07 | 24.01 | $42.88 | 575540 |
| 2022-01-06 | 24.93 | $42.47 | 477900 |
| 2022-01-05 | 25.90 | $42.76 | 547433 |
| 2022-01-04 | 26.62 | $41.85 | 454200 |
| 2022-01-03 | 26.95 | $40.88 | 585500 |
| 2021-12-31 | 26.83 | $40.85 | 275700 |
| 2021-12-30 | 26.58 | $40.54 | 245800 |
| 2021-12-29 | 26.26 | $40.59 | 226100 |
| 2021-12-28 | 25.93 | $41.08 | 357828 |
| 2021-12-27 | 25.72 | $41.38 | 287500 |
| 2021-12-23 | 25.51 | $41.53 | 417028 |
| 2021-12-22 | 25.29 | $40.89 | 438610 |
| 2021-12-21 | 24.44 | $40.41 | 408300 |
| 2021-12-20 | 23.30 | $38.94 | 647443 |
| 2021-12-17 | 21.91 | $40.26 | 1.2M |
| 2021-12-16 | 20.77 | $41.25 | 913000 |
| 2021-12-15 | 19.57 | $40.88 | 1.5M |
| 2021-12-14 | 18.30 | $45.94 | 555942 |
| 2021-12-13 | 18.83 | $45.76 | 337229 |
| 2021-12-10 | 19.00 | $45.58 | 279400 |
| 2021-12-09 | 19.08 | $45.38 | 382736 |
| 2021-12-08 | 19.16 | $45.93 | 392225 |
| 2021-12-07 | 19.54 | $45.72 | 383231 |
| 2021-12-06 | 19.93 | $46.35 | 400406 |
| 2021-12-03 | 20.35 | $44.73 | 461703 |
| 2021-12-02 | 20.11 | $45.31 | 569100 |
| 2021-12-01 | 19.96 | $43.83 | 337924 |
| 2021-11-30 | 19.81 | $45.00 | 391938 |
| 2021-11-29 | 19.94 | $46.38 | 226719 |
| 2021-11-26 | 20.75 | $46.53 | 218900 |
| 2021-11-24 | 21.60 | $48.29 | 164800 |
| 2021-11-23 | 21.74 | $48.83 | 243708 |
| 2021-11-22 | 21.71 | $48.58 | 320300 |
| 2021-11-19 | 21.78 | $47.38 | 393300 |
| 2021-11-18 | 22.29 | $46.91 | 251908 |
| 2021-11-17 | 22.57 | $47.70 | 348213 |
| 2021-11-16 | 22.34 | $48.80 | 377433 |
| 2021-11-15 | 21.49 | $48.87 | 286940 |
| 2021-11-12 | 20.62 | $48.55 | 181208 |
| 2021-11-11 | 19.80 | $48.57 | 279943 |
| 2021-11-10 | 18.95 | $48.11 | 168306 |
| 2021-11-09 | 18.22 | $47.66 | 195900 |
| 2021-11-08 | 17.49 | $47.78 | 358637 |
| 2021-11-05 | 16.61 | $48.00 | 466300 |
| 2021-11-04 | 15.72 | $46.31 | 261638 |
| 2021-11-03 | 15.55 | $45.66 | 343342 |
| 2021-11-02 | 15.61 | $45.28 | 205100 |
| 2021-11-01 | 15.57 | $45.50 | 318000 |
| 2021-10-29 | 15.52 | $44.01 | 468500 |
| 2021-10-28 | 16.23 | $43.81 | 240400 |
| 2021-10-27 | 17.03 | $43.10 | 280045 |
| 2021-10-26 | 17.74 | $43.88 | 256800 |
| 2021-10-25 | 18.37 | $45.37 | 397400 |
| 2021-10-22 | 18.73 | $44.52 | 199836 |
| 2021-10-21 | 19.45 | $45.11 | 271531 |
| 2021-10-20 | 20.16 | $45.01 | 201600 |
| 2021-10-19 | 20.82 | $45.12 | 295520 |
| 2021-10-18 | 21.65 | $44.84 | 238630 |
| 2021-10-15 | 22.49 | $45.14 | 289105 |
| 2021-10-14 | 23.13 | $46.00 | 221000 |
| 2021-10-13 | 24.12 | $45.09 | 236936 |
| 2021-10-12 | 25.22 | $45.31 | 156100 |
| 2021-10-11 | 26.34 | $45.58 | 205503 |
| 2021-10-08 | 27.33 | $46.31 | 116420 |
| 2021-10-07 | 28.04 | $46.34 | 255900 |
| 2021-10-06 | 28.78 | $46.00 | 223010 |
| 2021-10-05 | 29.56 | $47.41 | 389300 |
| 2021-10-04 | 29.87 | $46.81 | 286937 |
| 2021-10-01 | 29.94 | $46.95 | 459605 |
| 2021-09-30 | 30.17 | $45.01 | 364229 |
| 2021-09-29 | 30.74 | $45.58 | 185900 |
| 2021-09-28 | 31.53 | $44.93 | 173800 |
| 2021-09-27 | 32.45 | $45.41 | 219014 |
| 2021-09-24 | 33.29 | $44.81 | 190041 |
| 2021-09-23 | 34.54 | $44.91 | 169400 |
| 2021-09-22 | 35.85 | $44.44 | 200242 |
| 2021-09-21 | 37.50 | $44.06 | 210821 |
| 2021-09-20 | 39.24 | $44.54 | 521600 |
| 2021-09-17 | 41.07 | $45.08 | 1.2M |
| 2021-09-16 | 42.52 | $45.91 | 516672 |
| 2021-09-15 | 43.59 | $46.49 | 354400 |
| 2021-09-14 | 44.85 | $45.96 | 374600 |
| 2021-09-13 | 46.22 | $46.26 | 465800 |
| 2021-09-10 | 47.46 | $46.20 | 504200 |
| 2021-09-09 | 48.76 | $45.90 | 867426 |
| 2021-09-08 | 50.13 | $47.25 | 509100 |
| 2021-09-07 | 50.90 | $47.22 | 384770 |
| 2021-09-03 | 51.51 | $48.86 | 389334 |
| 2021-09-02 | 51.53 | $48.87 | 347007 |
| 2021-09-01 | 51.55 | $48.76 | 348500 |
| 2021-08-31 | 51.50 | $49.52 | 731900 |
| 2021-08-30 | 51.09 | $49.14 | 252800 |
| 2021-08-27 | 50.57 | $49.74 | 506323 |
| 2021-08-26 | 50.03 | $49.07 | 426800 |
| 2021-08-25 | 49.45 | $48.67 | 230000 |
| 2021-08-24 | 49.07 | $48.38 | 279649 |
| 2021-08-23 | 48.66 | $48.51 | 372000 |
| 2021-08-20 | 48.26 | $48.36 | 484634 |
| 2021-08-19 | 47.84 | $47.60 | 391220 |
| 2021-08-18 | 47.52 | $46.85 | 273600 |
| 2021-08-17 | 47.05 | $47.44 | 985219 |
| 2021-08-16 | 46.60 | $47.19 | 191843 |
| 2021-08-13 | 45.99 | $47.53 | 313228 |
| 2021-08-12 | 45.32 | $47.36 | 241700 |
| 2021-08-11 | 44.53 | $47.92 | 199630 |
| 2021-08-10 | 43.70 | $47.13 | 183841 |
| 2021-08-09 | 42.88 | $46.76 | 186300 |
| 2021-08-06 | 42.04 | $47.00 | 214300 |
| 2021-08-05 | 41.01 | $46.70 | 409300 |
| 2021-08-04 | 39.96 | $46.68 | 483300 |
| 2021-08-03 | 38.83 | $47.19 | 662636 |
| 2021-08-02 | 37.64 | $45.31 | 592700 |
| 2021-07-30 | 36.34 | $46.49 | 1.8M |
| 2021-07-29 | 34.71 | $47.02 | 343914 |
| 2021-07-28 | 32.85 | $46.50 | 306500 |
| 2021-07-27 | 30.93 | $45.74 | 293600 |
| 2021-07-26 | 28.94 | $46.16 | 421908 |
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