Is AMERISAFE, Inc. (AMSF) a Buy, Sell, or Hold?
Enter your email address below for free access to our AMERISAFE, Inc. (AMSF) research center and poll results.
NASDAQ : AMSF
AMERISAFE, Inc. — Technical Indicators
$31.15 USD
-$2.83 (-8.33%)
- Volume
- 328.07K
- Average Volume
- 235.81K
- Market Capitalization
- $582.62M
- P/E Ratio
- 12.46
- Dividend Yield
- 8.35%
- Price Target
- $34.00
- Year High
- $47.86
- Year Low
- $29.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.04
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
33.92
2026-07-22
Close Price
$31.15
Vol: 329565
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.49
Average
48.41
Maximum
59.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.92 | $31.15 | 329565 |
| 2026-07-21 | 33.98 | $33.98 | 141500 |
| 2026-07-20 | 33.85 | $34.29 | 168934 |
| 2026-07-17 | 33.70 | $33.90 | 170200 |
| 2026-07-16 | 33.57 | $33.55 | 180935 |
| 2026-07-15 | 33.45 | $32.77 | 184825 |
| 2026-07-14 | 33.36 | $34.06 | 203816 |
| 2026-07-13 | 33.24 | $35.29 | 167207 |
| 2026-07-10 | 33.06 | $34.46 | 116135 |
| 2026-07-09 | 32.94 | $34.47 | 159300 |
| 2026-07-08 | 32.78 | $35.35 | 289700 |
| 2026-07-07 | 32.59 | $35.45 | 267038 |
| 2026-07-06 | 32.40 | $34.65 | 134100 |
| 2026-07-02 | 32.21 | $34.99 | 127000 |
| 2026-07-01 | 31.97 | $34.36 | 159700 |
| 2026-06-30 | 31.79 | $33.83 | 269700 |
| 2026-06-29 | 31.62 | $33.77 | 338508 |
| 2026-06-26 | 31.46 | $33.75 | 1.2M |
| 2026-06-25 | 31.30 | $31.83 | 139616 |
| 2026-06-24 | 31.25 | $32.46 | 179905 |
| 2026-06-23 | 31.17 | $32.33 | 173100 |
| 2026-06-22 | 31.11 | $31.40 | 193042 |
| 2026-06-18 | 31.10 | $31.32 | 371900 |
| 2026-06-17 | 31.10 | $31.22 | 150127 |
| 2026-06-16 | 31.11 | $31.28 | 199600 |
| 2026-06-15 | 31.12 | $31.00 | 191910 |
| 2026-06-12 | 31.10 | $31.53 | 145000 |
| 2026-06-11 | 31.05 | $31.80 | 134002 |
| 2026-06-10 | 30.97 | $32.05 | 243300 |
| 2026-06-09 | 30.88 | $31.24 | 215425 |
| 2026-06-08 | 30.83 | $31.49 | 446621 |
| 2026-06-05 | 30.78 | $31.70 | 261200 |
| 2026-06-04 | 30.71 | $30.79 | 390300 |
| 2026-06-03 | 30.65 | $30.15 | 276740 |
| 2026-06-02 | 30.63 | $30.81 | 171401 |
| 2026-06-01 | 30.59 | $30.44 | 231705 |
| 2026-05-29 | 30.57 | $30.65 | 244111 |
| 2026-05-28 | 30.56 | $30.56 | 262007 |
| 2026-05-27 | 30.56 | $30.85 | 214400 |
| 2026-05-26 | 30.61 | $30.80 | 196100 |
| 2026-05-22 | 30.60 | $31.05 | 112045 |
| 2026-05-21 | 30.57 | $31.30 | 158120 |
| 2026-05-20 | 30.56 | $31.37 | 160900 |
| 2026-05-19 | 30.49 | $31.36 | 191302 |
| 2026-05-18 | 30.58 | $31.43 | 221809 |
| 2026-05-15 | 30.68 | $30.61 | 217125 |
| 2026-05-14 | 30.85 | $30.54 | 321100 |
| 2026-05-13 | 31.00 | $30.18 | 198416 |
| 2026-05-12 | 31.16 | $30.31 | 239530 |
| 2026-05-11 | 31.33 | $30.26 | 197500 |
| 2026-05-08 | 31.50 | $30.36 | 127645 |
| 2026-05-07 | 31.64 | $30.30 | 267700 |
| 2026-05-06 | 31.82 | $29.60 | 248751 |
| 2026-05-05 | 32.02 | $29.73 | 202500 |
| 2026-05-04 | 32.23 | $30.04 | 349623 |
| 2026-05-01 | 32.40 | $30.18 | 209000 |
| 2026-04-30 | 32.54 | $30.30 | 231900 |
| 2026-04-29 | 32.66 | $30.68 | 289801 |
| 2026-04-28 | 32.79 | $31.74 | 284000 |
| 2026-04-27 | 32.89 | $30.74 | 273700 |
| 2026-04-24 | 32.99 | $30.34 | 241449 |
| 2026-04-23 | 33.12 | $31.09 | 368900 |
| 2026-04-22 | 33.21 | $29.96 | 382400 |
| 2026-04-21 | 33.35 | $33.15 | 194900 |
| 2026-04-20 | 33.35 | $33.53 | 208300 |
| 2026-04-17 | 33.29 | $34.00 | 199500 |
| 2026-04-16 | 33.21 | $33.52 | 128100 |
| 2026-04-15 | 33.17 | $33.44 | 95700 |
| 2026-04-14 | 33.16 | $33.69 | 125500 |
| 2026-04-13 | 33.14 | $33.63 | 175601 |
| 2026-04-10 | 33.10 | $33.09 | 138500 |
| 2026-04-09 | 33.09 | $33.87 | 171125 |
| 2026-04-08 | 33.04 | $33.71 | 181800 |
| 2026-04-07 | 33.00 | $33.80 | 138442 |
| 2026-04-06 | 32.99 | $33.61 | 192804 |
| 2026-04-02 | 33.03 | $32.97 | 238000 |
| 2026-04-01 | 33.12 | $32.57 | 181834 |
| 2026-03-31 | 33.27 | $33.33 | 168943 |
| 2026-03-30 | 33.32 | $33.76 | 183701 |
| 2026-03-27 | 33.31 | $32.73 | 225900 |
| 2026-03-26 | 33.30 | $32.98 | 250114 |
| 2026-03-25 | 33.33 | $32.80 | 145900 |
| 2026-03-24 | 33.54 | $32.84 | 226539 |
| 2026-03-23 | 33.76 | $33.10 | 241800 |
| 2026-03-20 | 33.97 | $32.29 | 799622 |
| 2026-03-19 | 34.24 | $32.44 | 249867 |
| 2026-03-18 | 34.49 | $32.79 | 303336 |
| 2026-03-17 | 34.73 | $33.20 | 261628 |
| 2026-03-16 | 34.98 | $33.21 | 160500 |
| 2026-03-13 | 35.22 | $32.85 | 174547 |
| 2026-03-12 | 35.49 | $32.92 | 188134 |
| 2026-03-11 | 35.76 | $32.90 | 129529 |
| 2026-03-10 | 36.04 | $32.99 | 208300 |
| 2026-03-09 | 36.28 | $33.57 | 195800 |
| 2026-03-06 | 36.56 | $34.37 | 149600 |
| 2026-03-05 | 36.83 | $34.69 | 208021 |
| 2026-03-04 | 37.05 | $35.66 | 236800 |
| 2026-03-03 | 37.19 | $34.29 | 198900 |
| 2026-03-02 | 37.41 | $33.62 | 312800 |
| 2026-02-27 | 37.60 | $32.53 | 317800 |
| 2026-02-26 | 37.83 | $33.63 | 301328 |
| 2026-02-25 | 37.96 | $36.89 | 234800 |
| 2026-02-24 | 37.95 | $37.25 | 144600 |
| 2026-02-23 | 37.96 | $37.34 | 133200 |
| 2026-02-20 | 37.95 | $37.63 | 168300 |
| 2026-02-19 | 37.97 | $37.53 | 126930 |
| 2026-02-18 | 37.99 | $37.47 | 216613 |
| 2026-02-17 | 37.99 | $38.18 | 136000 |
| 2026-02-13 | 37.99 | $37.99 | 110700 |
| 2026-02-12 | 38.01 | $38.30 | 148500 |
| 2026-02-11 | 38.00 | $38.42 | 134200 |
| 2026-02-10 | 37.96 | $38.48 | 189230 |
| 2026-02-09 | 37.93 | $37.74 | 240017 |
| 2026-02-06 | 37.92 | $39.19 | 166100 |
| 2026-02-05 | 37.85 | $39.73 | 158500 |
| 2026-02-04 | 37.72 | $39.10 | 199121 |
| 2026-02-03 | 37.66 | $38.55 | 176818 |
| 2026-02-02 | 37.65 | $38.53 | 177807 |
| 2026-01-30 | 37.60 | $37.61 | 199434 |
| 2026-01-29 | 37.64 | $36.95 | 243934 |
| 2026-01-28 | 37.72 | $36.37 | 109436 |
| 2026-01-27 | 37.82 | $36.73 | 74300 |
| 2026-01-26 | 37.91 | $37.28 | 93700 |
| 2026-01-23 | 37.98 | $37.14 | 108400 |
| 2026-01-22 | 38.05 | $38.12 | 153435 |
| 2026-01-21 | 38.10 | $37.94 | 114438 |
| 2026-01-20 | 38.15 | $37.52 | 204300 |
| 2026-01-16 | 38.25 | $38.12 | 155100 |
| 2026-01-15 | 38.32 | $38.43 | 177300 |
| 2026-01-14 | 38.36 | $38.09 | 205849 |
| 2026-01-13 | 38.41 | $37.54 | 120508 |
| 2026-01-12 | 38.49 | $37.92 | 135800 |
| 2026-01-09 | 38.56 | $37.44 | 211900 |
| 2026-01-08 | 38.57 | $37.81 | 136245 |
| 2026-01-07 | 38.54 | $37.30 | 101038 |
| 2026-01-06 | 38.51 | $37.73 | 134300 |
| 2026-01-05 | 38.48 | $38.42 | 181214 |
| 2026-01-02 | 38.51 | $37.58 | 101100 |
| 2025-12-31 | 38.59 | $38.41 | 98300 |
| 2025-12-30 | 38.68 | $38.48 | 111745 |
| 2025-12-29 | 38.77 | $38.37 | 98914 |
| 2025-12-26 | 38.89 | $38.53 | 118300 |
| 2025-12-24 | 39.01 | $38.62 | 50418 |
| 2025-12-23 | 39.13 | $38.57 | 142335 |
| 2025-12-22 | 39.22 | $39.10 | 146400 |
| 2025-12-19 | 39.30 | $39.06 | 299700 |
| 2025-12-18 | 39.38 | $39.53 | 168824 |
| 2025-12-17 | 39.42 | $39.44 | 205500 |
| 2025-12-16 | 39.50 | $39.17 | 230900 |
| 2025-12-15 | 39.61 | $39.16 | 217800 |
| 2025-12-12 | 39.73 | $39.18 | 171400 |
| 2025-12-11 | 39.84 | $39.28 | 204227 |
| 2025-12-10 | 39.94 | $37.72 | 347022 |
| 2025-12-09 | 40.11 | $37.21 | 172300 |
| 2025-12-08 | 40.29 | $36.55 | 200345 |
| 2025-12-05 | 40.49 | $37.14 | 187727 |
| 2025-12-04 | 40.64 | $39.13 | 215900 |
| 2025-12-03 | 40.68 | $39.23 | 159511 |
| 2025-12-02 | 40.73 | $40.06 | 132149 |
| 2025-12-01 | 40.72 | $40.36 | 127316 |
| 2025-11-28 | 40.70 | $40.80 | 70400 |
| 2025-11-26 | 40.66 | $40.91 | 213300 |
| 2025-11-25 | 40.60 | $40.91 | 174329 |
| 2025-11-24 | 40.59 | $40.50 | 119358 |
| 2025-11-21 | 40.62 | $40.67 | 119121 |
| 2025-11-20 | 40.66 | $40.58 | 112046 |
| 2025-11-19 | 40.73 | $40.35 | 99900 |
| 2025-11-18 | 40.82 | $41.15 | 106628 |
| 2025-11-17 | 40.85 | $41.37 | 80546 |
| 2025-11-14 | 40.87 | $41.57 | 100003 |
| 2025-11-13 | 40.84 | $41.39 | 110134 |
| 2025-11-12 | 40.79 | $41.19 | 143400 |
| 2025-11-11 | 40.80 | $41.06 | 102200 |
| 2025-11-10 | 40.85 | $40.91 | 104600 |
| 2025-11-07 | 40.87 | $40.50 | 150900 |
| 2025-11-06 | 40.89 | $40.06 | 161447 |
| 2025-11-05 | 40.94 | $40.11 | 131600 |
| 2025-11-04 | 41.03 | $40.14 | 135200 |
| 2025-11-03 | 41.13 | $39.81 | 154200 |
| 2025-10-31 | 41.24 | $40.08 | 180900 |
| 2025-10-30 | 41.39 | $39.94 | 200200 |
| 2025-10-29 | 41.55 | $39.73 | 133674 |
| 2025-10-28 | 41.73 | $40.60 | 104500 |
| 2025-10-27 | 41.89 | $41.19 | 97000 |
| 2025-10-24 | 42.00 | $41.45 | 83619 |
| 2025-10-23 | 42.12 | $41.91 | 120104 |
| 2025-10-22 | 42.17 | $42.14 | 92441 |
| 2025-10-21 | 42.25 | $41.76 | 114100 |
| 2025-10-20 | 42.35 | $41.78 | 118000 |
| 2025-10-17 | 42.45 | $41.00 | 126114 |
| 2025-10-16 | 42.60 | $40.48 | 150713 |
| 2025-10-15 | 42.81 | $41.29 | 93621 |
| 2025-10-14 | 42.95 | $42.15 | 130118 |
| 2025-10-13 | 43.01 | $41.30 | 222705 |
| 2025-10-10 | 43.10 | $40.90 | 123645 |
| 2025-10-09 | 43.27 | $40.95 | 130926 |
| 2025-10-08 | 43.49 | $41.93 | 113700 |
| 2025-10-07 | 43.65 | $42.11 | 114400 |
| 2025-10-06 | 43.82 | $42.14 | 166200 |
| 2025-10-03 | 44.00 | $43.13 | 137905 |
| 2025-10-02 | 44.14 | $43.00 | 183348 |
| 2025-10-01 | 44.35 | $43.29 | 96700 |
| 2025-09-30 | 44.49 | $43.84 | 124300 |
| 2025-09-29 | 44.59 | $43.43 | 143821 |
| 2025-09-26 | 44.73 | $43.77 | 120904 |
| 2025-09-25 | 44.83 | $43.10 | 119736 |
| 2025-09-24 | 45.00 | $43.61 | 106903 |
| 2025-09-23 | 45.12 | $43.73 | 158900 |
| 2025-09-22 | 45.23 | $43.93 | 118400 |
| 2025-09-19 | 45.38 | $43.89 | 637027 |
| 2025-09-18 | 45.50 | $44.71 | 103412 |
| 2025-09-17 | 45.56 | $44.07 | 129833 |
| 2025-09-16 | 45.65 | $43.39 | 151500 |
| 2025-09-15 | 45.73 | $43.06 | 154900 |
| 2025-09-12 | 45.84 | $44.27 | 102041 |
| 2025-09-11 | 45.91 | $45.39 | 139300 |
| 2025-09-10 | 45.95 | $45.12 | 89400 |
| 2025-09-09 | 45.96 | $45.46 | 48311 |
| 2025-09-08 | 45.94 | $45.80 | 64500 |
| 2025-09-05 | 45.89 | $45.87 | 95732 |
| 2025-09-04 | 45.82 | $47.25 | 98504 |
| 2025-09-03 | 45.71 | $46.10 | 70900 |
| 2025-09-02 | 45.66 | $45.82 | 54200 |
| 2025-08-29 | 45.61 | $46.18 | 53442 |
| 2025-08-28 | 45.48 | $45.94 | 43724 |
| 2025-08-27 | 45.42 | $46.36 | 72436 |
| 2025-08-26 | 45.36 | $45.99 | 71100 |
| 2025-08-25 | 45.36 | $46.08 | 84018 |
| 2025-08-22 | 45.38 | $46.89 | 95020 |
| 2025-08-21 | 45.35 | $46.22 | 63414 |
| 2025-08-20 | 45.21 | $45.97 | 63200 |
| 2025-08-19 | 45.12 | $45.75 | 56500 |
| 2025-08-18 | 45.03 | $45.16 | 54500 |
| 2025-08-15 | 44.98 | $45.14 | 83100 |
| 2025-08-14 | 44.98 | $45.73 | 62804 |
| 2025-08-13 | 44.98 | $46.10 | 77632 |
| 2025-08-12 | 44.92 | $45.48 | 88800 |
| 2025-08-11 | 44.88 | $44.91 | 78500 |
| 2025-08-08 | 44.87 | $44.79 | 92400 |
| 2025-08-07 | 44.84 | $44.60 | 94800 |
| 2025-08-06 | 44.77 | $44.92 | 142200 |
| 2025-08-05 | 44.70 | $45.23 | 123408 |
| 2025-08-04 | 44.61 | $44.67 | 102200 |
| 2025-08-01 | 44.56 | $43.67 | 145509 |
| 2025-07-31 | 44.56 | $44.78 | 146200 |
| 2025-07-30 | 44.48 | $45.13 | 115700 |
| 2025-07-29 | 44.41 | $45.98 | 171817 |
| 2025-07-28 | 44.30 | $46.47 | 257600 |
| 2025-07-25 | 44.17 | $46.23 | 226724 |
| 2025-07-24 | 44.03 | $43.58 | 147067 |
| 2025-07-23 | 44.00 | $44.00 | 138100 |
| 2025-07-22 | 44.01 | $44.11 | 180400 |
| 2025-07-21 | 44.02 | $44.09 | 169001 |
| 2025-07-18 | 43.99 | $45.18 | 127013 |
| 2025-07-17 | 43.92 | $45.65 | 142923 |
| 2025-07-16 | 43.83 | $45.01 | 178800 |
| 2025-07-15 | 43.80 | $44.53 | 138205 |
| 2025-07-14 | 43.80 | $44.82 | 103925 |
| 2025-07-11 | 43.82 | $44.16 | 116800 |
| 2025-07-10 | 43.87 | $43.18 | 130700 |
| 2025-07-09 | 43.98 | $43.48 | 83537 |
| 2025-07-08 | 44.08 | $43.57 | 92308 |
| 2025-07-07 | 44.20 | $43.53 | 105261 |
| 2025-07-03 | 44.30 | $43.79 | 67720 |
| 2025-07-02 | 44.40 | $43.11 | 147990 |
| 2025-07-01 | 44.61 | $43.72 | 87900 |
| 2025-06-30 | 44.80 | $43.73 | 186900 |
| 2025-06-27 | 44.99 | $43.87 | 207700 |
| 2025-06-26 | 45.15 | $43.49 | 158033 |
| 2025-06-25 | 45.30 | $42.97 | 199708 |
| 2025-06-24 | 45.50 | $44.30 | 147000 |
| 2025-06-23 | 45.61 | $44.21 | 145500 |
| 2025-06-20 | 45.71 | $43.50 | 276500 |
| 2025-06-18 | 45.88 | $43.84 | 163000 |
| 2025-06-17 | 46.07 | $43.75 | 130800 |
| 2025-06-16 | 46.29 | $44.44 | 151440 |
| 2025-06-13 | 46.47 | $44.45 | 110100 |
| 2025-06-12 | 46.62 | $45.25 | 163900 |
| 2025-06-11 | 46.66 | $45.17 | 186425 |
| 2025-06-10 | 46.74 | $45.35 | 116800 |
| 2025-06-09 | 46.84 | $45.65 | 182900 |
| 2025-06-06 | 46.92 | $45.84 | 185103 |
| 2025-06-05 | 47.00 | $45.54 | 167900 |
| 2025-06-04 | 47.04 | $45.91 | 133543 |
| 2025-06-03 | 47.10 | $47.14 | 91630 |
| 2025-06-02 | 47.07 | $47.63 | 81700 |
| 2025-05-30 | 47.02 | $47.47 | 83400 |
| 2025-05-29 | 46.94 | $47.16 | 75818 |
| 2025-05-28 | 46.91 | $46.45 | 88504 |
| 2025-05-27 | 47.07 | $46.98 | 76300 |
| 2025-05-23 | 47.18 | $46.39 | 61200 |
| 2025-05-22 | 47.30 | $46.37 | 81332 |
| 2025-05-21 | 47.46 | $46.79 | 58904 |
| 2025-05-20 | 47.59 | $47.67 | 50200 |
| 2025-05-19 | 47.67 | $48.22 | 60000 |
| 2025-05-16 | 47.71 | $47.95 | 99604 |
| 2025-05-15 | 47.78 | $47.52 | 70815 |
| 2025-05-14 | 47.89 | $46.03 | 68600 |
| 2025-05-13 | 48.04 | $46.74 | 97445 |
| 2025-05-12 | 48.16 | $47.39 | 76100 |
| 2025-05-09 | 48.21 | $47.19 | 57300 |
| 2025-05-08 | 48.30 | $47.41 | 113217 |
| 2025-05-07 | 48.39 | $46.41 | 79632 |
| 2025-05-06 | 48.50 | $47.10 | 119813 |
| 2025-05-05 | 48.54 | $46.53 | 122930 |
| 2025-05-02 | 48.72 | $46.64 | 94100 |
| 2025-05-01 | 49.04 | $45.83 | 102700 |
| 2025-04-30 | 49.37 | $46.49 | 213000 |
| 2025-04-29 | 49.68 | $49.84 | 114354 |
| 2025-04-28 | 49.82 | $49.02 | 78200 |
| 2025-04-25 | 50.00 | $48.89 | 71846 |
| 2025-04-24 | 50.20 | $49.63 | 109600 |
| 2025-04-23 | 50.35 | $49.25 | 105300 |
| 2025-04-22 | 50.48 | $49.39 | 194700 |
| 2025-04-21 | 50.62 | $48.85 | 120100 |
| 2025-04-17 | 50.76 | $49.53 | 88700 |
| 2025-04-16 | 50.86 | $49.61 | 99414 |
| 2025-04-15 | 50.93 | $49.09 | 69900 |
| 2025-04-14 | 51.05 | $49.16 | 77531 |
| 2025-04-11 | 51.17 | $48.41 | 93543 |
| 2025-04-10 | 51.31 | $48.82 | 121507 |
| 2025-04-09 | 51.41 | $49.32 | 157137 |
| 2025-04-08 | 51.44 | $48.57 | 150800 |
| 2025-04-07 | 51.53 | $48.00 | 175737 |
| 2025-04-04 | 51.62 | $50.11 | 127034 |
| 2025-04-03 | 51.61 | $53.06 | 181609 |
| 2025-04-02 | 51.50 | $52.34 | 82238 |
| 2025-04-01 | 51.43 | $52.70 | 91401 |
| 2025-03-31 | 51.34 | $52.55 | 110100 |
| 2025-03-28 | 51.32 | $52.67 | 67817 |
| 2025-03-27 | 51.26 | $52.98 | 85932 |
| 2025-03-26 | 51.15 | $52.51 | 88000 |
| 2025-03-25 | 51.07 | $52.02 | 96630 |
| 2025-03-24 | 51.04 | $52.02 | 64700 |
| 2025-03-21 | 50.94 | $51.72 | 404842 |
| 2025-03-20 | 50.83 | $51.51 | 74300 |
| 2025-03-19 | 50.72 | $51.10 | 85633 |
| 2025-03-18 | 50.64 | $51.42 | 87700 |
| 2025-03-17 | 50.55 | $51.56 | 68800 |
| 2025-03-14 | 50.45 | $51.20 | 54400 |
| 2025-03-13 | 50.39 | $50.77 | 63100 |
| 2025-03-12 | 50.31 | $50.04 | 90610 |
| 2025-03-11 | 50.30 | $50.33 | 83900 |
| 2025-03-10 | 50.28 | $49.79 | 89900 |
| 2025-03-07 | 50.31 | $49.91 | 74540 |
| 2025-03-06 | 50.36 | $50.93 | 113318 |
| 2025-03-05 | 50.36 | $50.81 | 109900 |
| 2025-03-04 | 50.33 | $50.95 | 103100 |
| 2025-03-03 | 50.28 | $52.16 | 101547 |
| 2025-02-28 | 50.17 | $51.46 | 105800 |
| 2025-02-27 | 50.10 | $50.80 | 121600 |
| 2025-02-26 | 50.08 | $50.83 | 48500 |
| 2025-02-25 | 50.08 | $51.50 | 68839 |
| 2025-02-24 | 50.07 | $49.97 | 60002 |
| 2025-02-21 | 50.08 | $49.47 | 67044 |
| 2025-02-20 | 50.11 | $49.42 | 66000 |
| 2025-02-19 | 50.15 | $49.56 | 63900 |
| 2025-02-18 | 50.23 | $49.63 | 52042 |
| 2025-02-14 | 50.30 | $49.50 | 36600 |
| 2025-02-13 | 50.40 | $49.96 | 50800 |
| 2025-02-12 | 50.49 | $49.08 | 53800 |
| 2025-02-11 | 50.60 | $49.96 | 39400 |
| 2025-02-10 | 50.59 | $49.95 | 55000 |
| 2025-02-07 | 50.54 | $50.28 | 72231 |
| 2025-02-06 | 50.50 | $50.97 | 45213 |
| 2025-02-05 | 50.44 | $50.89 | 68200 |
| 2025-02-04 | 50.39 | $50.24 | 46000 |
| 2025-02-03 | 50.42 | $50.00 | 68600 |
| 2025-01-31 | 50.48 | $50.02 | 76300 |
| 2025-01-30 | 50.56 | $49.95 | 147000 |
| 2025-01-29 | 50.63 | $50.50 | 45423 |
| 2025-01-28 | 50.69 | $50.75 | 45644 |
| 2025-01-27 | 50.76 | $51.24 | 79500 |
| 2025-01-24 | 50.80 | $50.26 | 67838 |
| 2025-01-23 | 50.87 | $50.04 | 55800 |
| 2025-01-22 | 50.99 | $50.30 | 89420 |
| 2025-01-21 | 51.06 | $51.11 | 50000 |
| 2025-01-17 | 51.10 | $51.09 | 42200 |
| 2025-01-16 | 51.19 | $51.49 | 70132 |
| 2025-01-15 | 51.29 | $51.77 | 61013 |
| 2025-01-14 | 51.39 | $51.12 | 81408 |
| 2025-01-13 | 51.53 | $49.90 | 113300 |
| 2025-01-10 | 51.75 | $48.89 | 88700 |
| 2025-01-08 | 51.97 | $49.51 | 55300 |
| 2025-01-07 | 52.16 | $49.68 | 130528 |
| 2025-01-06 | 52.43 | $49.86 | 68315 |
| 2025-01-03 | 52.88 | $50.97 | 49600 |
| 2025-01-02 | 53.26 | $51.24 | 69600 |
| 2024-12-31 | 53.61 | $51.54 | 127014 |
| 2024-12-30 | 53.96 | $51.35 | 56238 |
| 2024-12-27 | 54.35 | $51.63 | 57400 |
| 2024-12-26 | 54.70 | $52.14 | 50605 |
| 2024-12-24 | 55.03 | $52.15 | 33025 |
| 2024-12-23 | 55.36 | $51.64 | 94749 |
| 2024-12-20 | 55.71 | $52.47 | 386100 |
| 2024-12-19 | 55.99 | $51.66 | 172200 |
| 2024-12-18 | 56.30 | $51.91 | 158200 |
| 2024-12-17 | 56.60 | $52.81 | 96348 |
| 2024-12-16 | 56.86 | $53.53 | 75400 |
| 2024-12-13 | 57.10 | $53.70 | 65216 |
| 2024-12-12 | 57.33 | $53.95 | 114541 |
| 2024-12-11 | 57.59 | $54.27 | 320300 |
| 2024-12-10 | 57.86 | $53.43 | 204010 |
| 2024-12-09 | 58.17 | $53.36 | 116119 |
| 2024-12-06 | 58.45 | $55.04 | 128436 |
| 2024-12-05 | 58.59 | $58.84 | 310800 |
| 2024-12-04 | 58.60 | $58.49 | 101300 |
| 2024-12-03 | 58.42 | $58.28 | 105328 |
| 2024-12-02 | 58.19 | $58.58 | 114333 |
| 2024-11-29 | 57.95 | $59.02 | 209643 |
| 2024-11-27 | 57.71 | $58.75 | 71400 |
| 2024-11-26 | 57.51 | $58.77 | 142934 |
| 2024-11-25 | 57.31 | $58.60 | 138300 |
| 2024-11-22 | 57.12 | $58.69 | 70200 |
| 2024-11-21 | 56.94 | $58.07 | 76700 |
| 2024-11-20 | 56.84 | $57.84 | 54300 |
| 2024-11-19 | 56.49 | $58.01 | 76293 |
| 2024-11-18 | 56.13 | $57.96 | 93221 |
| 2024-11-15 | 55.78 | $58.28 | 89300 |
| 2024-11-14 | 55.45 | $58.29 | 107700 |
| 2024-11-13 | 55.10 | $59.29 | 74330 |
| 2024-11-12 | 54.69 | $59.66 | 125100 |
| 2024-11-11 | 54.19 | $59.52 | 70138 |
| 2024-11-08 | 53.68 | $59.01 | 118422 |
| 2024-11-07 | 53.18 | $57.76 | 96719 |
| 2024-11-06 | 52.72 | $59.03 | 153417 |
| 2024-11-05 | 52.21 | $54.95 | 116500 |
| 2024-11-04 | 51.87 | $53.81 | 92400 |
| 2024-11-01 | 51.57 | $53.78 | 97000 |
| 2024-10-31 | 51.33 | $54.05 | 80100 |
| 2024-10-30 | 51.05 | $54.73 | 76700 |
| 2024-10-29 | 50.77 | $54.85 | 131535 |
| 2024-10-28 | 50.50 | $54.89 | 189520 |
| 2024-10-25 | 50.18 | $54.98 | 164700 |
| 2024-10-24 | 49.84 | $56.17 | 236819 |
| 2024-10-23 | 49.46 | $50.79 | 84000 |
| 2024-10-22 | 49.31 | $50.79 | 105700 |
| 2024-10-21 | 49.17 | $51.04 | 110136 |
| 2024-10-18 | 49.03 | $51.52 | 84400 |
| 2024-10-17 | 48.84 | $51.41 | 85800 |
| 2024-10-16 | 48.74 | $50.98 | 146000 |
| 2024-10-15 | 48.65 | $49.69 | 203020 |
| 2024-10-14 | 48.62 | $49.35 | 122515 |
| 2024-10-11 | 48.60 | $49.00 | 125511 |
| 2024-10-10 | 48.59 | $48.65 | 144200 |
| 2024-10-09 | 48.56 | $48.72 | 91900 |
| 2024-10-08 | 48.49 | $48.26 | 99000 |
| 2024-10-07 | 48.48 | $47.72 | 87000 |
| 2024-10-04 | 48.51 | $48.94 | 143821 |
| 2024-10-03 | 48.48 | $48.54 | 148879 |
| 2024-10-02 | 48.51 | $49.19 | 147400 |
| 2024-10-01 | 48.49 | $49.45 | 107136 |
| 2024-09-30 | 48.51 | $48.33 | 115000 |
| 2024-09-27 | 48.60 | $48.32 | 132943 |
| 2024-09-26 | 48.67 | $48.48 | 104900 |
| 2024-09-25 | 48.73 | $47.91 | 123900 |
| 2024-09-24 | 48.80 | $47.85 | 91447 |
| 2024-09-23 | 48.87 | $48.19 | 107214 |
| 2024-09-20 | 48.93 | $47.91 | 633100 |
| 2024-09-19 | 48.96 | $49.25 | 83500 |
| 2024-09-18 | 48.94 | $49.29 | 56800 |
| 2024-09-17 | 48.87 | $49.07 | 69143 |
| 2024-09-16 | 48.84 | $48.98 | 49435 |
| 2024-09-13 | 48.77 | $48.81 | 46400 |
| 2024-09-12 | 48.69 | $48.04 | 55800 |
| 2024-09-11 | 48.62 | $47.20 | 86200 |
| 2024-09-10 | 48.56 | $48.17 | 139025 |
| 2024-09-09 | 48.45 | $48.19 | 74026 |
| 2024-09-06 | 48.38 | $48.52 | 63100 |
| 2024-09-05 | 48.29 | $48.99 | 55900 |
| 2024-09-04 | 48.19 | $48.80 | 121621 |
| 2024-09-03 | 48.09 | $49.81 | 66220 |
| 2024-08-30 | 47.93 | $50.12 | 52642 |
| 2024-08-29 | 47.78 | $49.85 | 74000 |
| 2024-08-28 | 47.63 | $49.58 | 261700 |
| 2024-08-27 | 47.53 | $49.34 | 68700 |
| 2024-08-26 | 47.45 | $49.33 | 63300 |
| 2024-08-23 | 47.47 | $49.33 | 69700 |
| 2024-08-22 | 47.54 | $48.60 | 37900 |
| 2024-08-21 | 47.58 | $48.69 | 48800 |
| 2024-08-20 | 47.57 | $47.96 | 46900 |
| 2024-08-19 | 47.59 | $48.45 | 73202 |
| 2024-08-16 | 47.56 | $47.58 | 71400 |
| 2024-08-15 | 47.56 | $47.25 | 76815 |
| 2024-08-14 | 47.62 | $46.54 | 119323 |
| 2024-08-13 | 47.73 | $46.14 | 135101 |
| 2024-08-12 | 47.80 | $45.91 | 81342 |
| 2024-08-09 | 47.84 | $46.85 | 161100 |
| 2024-08-08 | 47.76 | $46.71 | 89900 |
| 2024-08-07 | 47.67 | $46.97 | 129300 |
| 2024-08-06 | 47.50 | $46.72 | 113613 |
| 2024-08-05 | 47.33 | $46.65 | 117416 |
| 2024-08-02 | 47.15 | $47.07 | 106700 |
| 2024-08-01 | 46.95 | $47.00 | 177300 |
| 2024-07-31 | 46.77 | $47.48 | 155600 |
| 2024-07-30 | 46.59 | $47.85 | 220200 |
| 2024-07-29 | 46.39 | $49.68 | 110500 |
| 2024-07-26 | 46.10 | $50.62 | 126700 |
| 2024-07-25 | 45.75 | $49.49 | 114347 |
| 2024-07-24 | 45.43 | $48.55 | 93000 |
| 2024-07-23 | 45.13 | $48.38 | 90900 |
| 2024-07-22 | 44.85 | $47.84 | 91813 |
| 2024-07-19 | 44.59 | $47.52 | 133029 |
| 2024-07-18 | 44.37 | $48.52 | 84800 |
| 2024-07-17 | 44.08 | $48.70 | 148600 |
| 2024-07-16 | 43.78 | $47.39 | 133426 |
| 2024-07-15 | 43.53 | $46.78 | 115900 |
| 2024-07-12 | 43.31 | $45.35 | 117600 |
| 2024-07-11 | 43.17 | $44.76 | 121200 |
| 2024-07-10 | 43.07 | $43.66 | 86500 |
| 2024-07-09 | 43.04 | $43.28 | 115000 |
| 2024-07-08 | 43.04 | $43.12 | 78100 |
| 2024-07-05 | 43.06 | $43.05 | 114434 |
| 2024-07-03 | 43.09 | $43.41 | 63000 |
| 2024-07-02 | 43.12 | $43.87 | 80400 |
| 2024-07-01 | 43.10 | $43.82 | 104003 |
| 2024-06-28 | 43.10 | $43.89 | 503105 |
| 2024-06-27 | 43.07 | $43.66 | 86823 |
| 2024-06-26 | 43.06 | $43.13 | 111400 |
| 2024-06-25 | 43.11 | $42.50 | 88355 |
| 2024-06-24 | 43.21 | $42.75 | 97049 |
| 2024-06-21 | 43.29 | $42.61 | 346022 |
| 2024-06-20 | 43.42 | $43.19 | 147802 |
| 2024-06-18 | 43.52 | $42.67 | 130644 |
| 2024-06-17 | 43.67 | $42.72 | 137300 |
| 2024-06-14 | 43.85 | $42.32 | 143600 |
| 2024-06-13 | 44.05 | $42.50 | 147807 |
| 2024-06-12 | 44.26 | $42.47 | 79700 |
| 2024-06-11 | 44.46 | $42.79 | 169000 |
| 2024-06-10 | 44.65 | $43.07 | 161103 |
| 2024-06-07 | 44.84 | $43.33 | 171914 |
| 2024-06-06 | 45.05 | $43.54 | 99928 |
| 2024-06-05 | 45.24 | $43.47 | 90442 |
| 2024-06-04 | 45.45 | $44.06 | 175000 |
| 2024-06-03 | 45.62 | $43.54 | 155746 |
| 2024-05-31 | 45.80 | $43.83 | 234100 |
| 2024-05-30 | 45.98 | $43.34 | 251236 |
| 2024-05-29 | 46.15 | $43.46 | 109800 |
| 2024-05-28 | 46.25 | $43.96 | 73805 |
| 2024-05-24 | 46.31 | $44.59 | 159200 |
| 2024-05-23 | 46.35 | $44.38 | 127600 |
| 2024-05-22 | 46.43 | $45.08 | 100100 |
| 2024-05-21 | 46.72 | $45.27 | 63321 |
| 2024-05-20 | 47.00 | $45.58 | 104000 |
| 2024-05-17 | 47.28 | $46.37 | 81600 |
| 2024-05-16 | 47.50 | $46.43 | 107600 |
| 2024-05-15 | 47.68 | $46.59 | 62746 |
| 2024-05-14 | 47.79 | $46.52 | 77500 |
| 2024-05-13 | 47.90 | $46.60 | 84006 |
| 2024-05-10 | 47.99 | $46.87 | 55047 |
| 2024-05-09 | 48.03 | $47.43 | 62000 |
| 2024-05-08 | 48.04 | $47.49 | 80011 |
| 2024-05-07 | 48.05 | $47.61 | 78000 |
| 2024-05-06 | 48.06 | $47.53 | 67643 |
| 2024-05-03 | 48.06 | $47.12 | 106638 |
| 2024-05-02 | 48.09 | $47.40 | 154328 |
| 2024-05-01 | 48.11 | $46.66 | 123200 |
| 2024-04-30 | 48.20 | $45.60 | 145100 |
| 2024-04-29 | 48.34 | $44.98 | 131300 |
| 2024-04-26 | 48.55 | $45.56 | 192900 |
| 2024-04-25 | 48.78 | $45.82 | 287241 |
| 2024-04-24 | 48.97 | $50.92 | 100300 |
| 2024-04-23 | 48.89 | $50.90 | 96800 |
| 2024-04-22 | 48.81 | $51.17 | 132100 |
| 2024-04-19 | 48.74 | $50.88 | 137138 |
| 2024-04-18 | 48.72 | $50.01 | 216046 |
| 2024-04-17 | 48.75 | $48.65 | 151600 |
| 2024-04-16 | 48.84 | $48.85 | 100400 |
| 2024-04-15 | 48.90 | $48.32 | 100011 |
| 2024-04-12 | 49.01 | $47.76 | 121400 |
| 2024-04-11 | 49.16 | $47.52 | 133642 |
| 2024-04-10 | 49.37 | $47.65 | 104143 |
| 2024-04-09 | 49.60 | $47.97 | 85500 |
| 2024-04-08 | 49.82 | $47.53 | 112600 |
| 2024-04-05 | 50.08 | $47.57 | 86646 |
| 2024-04-04 | 50.33 | $47.96 | 83700 |
| 2024-04-03 | 50.60 | $48.39 | 109500 |
| 2024-04-02 | 50.81 | $48.44 | 139800 |
| 2024-04-01 | 51.05 | $49.04 | 87225 |
| 2024-03-28 | 51.20 | $50.17 | 194645 |
| 2024-03-27 | 51.33 | $49.69 | 143500 |
| 2024-03-26 | 51.49 | $49.39 | 249543 |
| 2024-03-25 | 51.67 | $49.27 | 75800 |
| 2024-03-22 | 51.80 | $49.81 | 138529 |
| 2024-03-21 | 51.85 | $50.44 | 154834 |
| 2024-03-20 | 51.85 | $50.49 | 134114 |
| 2024-03-19 | 51.78 | $50.50 | 181751 |
| 2024-03-18 | 51.75 | $50.13 | 180200 |
| 2024-03-15 | 51.76 | $50.53 | 1.0M |
| 2024-03-14 | 51.76 | $50.61 | 163526 |
| 2024-03-13 | 51.70 | $51.86 | 125635 |
| 2024-03-12 | 51.57 | $52.18 | 168700 |
| 2024-03-11 | 51.50 | $52.44 | 108800 |
| 2024-03-08 | 51.37 | $52.73 | 111600 |
| 2024-03-07 | 51.18 | $52.50 | 95729 |
| 2024-03-06 | 51.00 | $53.33 | 126300 |
| 2024-03-05 | 50.78 | $52.71 | 115428 |
| 2024-03-04 | 50.58 | $53.11 | 212400 |
| 2024-03-01 | 50.38 | $52.19 | 98500 |
| 2024-02-29 | 50.24 | $52.76 | 118500 |
| 2024-02-28 | 50.09 | $52.86 | 131700 |
| 2024-02-27 | 49.91 | $52.88 | 160614 |
| 2024-02-26 | 49.70 | $51.95 | 161200 |
| 2024-02-23 | 49.56 | $50.77 | 162045 |
| 2024-02-22 | 49.44 | $50.52 | 186712 |
| 2024-02-21 | 49.34 | $49.10 | 230615 |
| 2024-02-20 | 49.31 | $49.86 | 118700 |
| 2024-02-16 | 49.25 | $50.25 | 155804 |
| 2024-02-15 | 49.12 | $50.59 | 123732 |
| 2024-02-14 | 48.96 | $49.43 | 102428 |
| 2024-02-13 | 48.83 | $49.25 | 110000 |
| 2024-02-12 | 48.71 | $50.79 | 98300 |
| 2024-02-09 | 48.49 | $49.79 | 73612 |
| 2024-02-08 | 48.32 | $49.01 | 62000 |
| 2024-02-07 | 48.18 | $48.81 | 54900 |
| 2024-02-06 | 48.06 | $48.90 | 82100 |
| 2024-02-05 | 47.95 | $48.76 | 94124 |
| 2024-02-02 | 47.84 | $49.06 | 78900 |
| 2024-02-01 | 47.73 | $49.44 | 264800 |
| 2024-01-31 | 47.59 | $49.84 | 233000 |
| 2024-01-30 | 47.45 | $49.22 | 61200 |
| 2024-01-29 | 47.33 | $48.74 | 82047 |
| 2024-01-26 | 47.25 | $49.00 | 91319 |
| 2024-01-25 | 47.16 | $48.40 | 61802 |
| 2024-01-24 | 47.09 | $48.48 | 63348 |
| 2024-01-23 | 47.04 | $48.49 | 75600 |
| 2024-01-22 | 46.94 | $48.69 | 77800 |
| 2024-01-19 | 46.83 | $47.80 | 90513 |
| 2024-01-18 | 46.77 | $47.26 | 92100 |
| 2024-01-17 | 46.74 | $46.94 | 111718 |
| 2024-01-16 | 46.66 | $46.74 | 134700 |
| 2024-01-12 | 46.67 | $46.41 | 67813 |
| 2024-01-11 | 46.75 | $46.34 | 85400 |
| 2024-01-10 | 46.82 | $46.25 | 64831 |
| 2024-01-09 | 46.90 | $46.36 | 59731 |
| 2024-01-08 | 46.98 | $46.74 | 83116 |
| 2024-01-05 | 47.02 | $46.67 | 87800 |
| 2024-01-04 | 47.07 | $46.85 | 94100 |
| 2024-01-03 | 47.13 | $46.63 | 104100 |
| 2024-01-02 | 47.22 | $47.00 | 83719 |
| 2023-12-29 | 47.27 | $46.78 | 64636 |
| 2023-12-28 | 47.34 | $47.09 | 60806 |
| 2023-12-27 | 47.58 | $47.18 | 104900 |
| 2023-12-26 | 47.82 | $47.16 | 65843 |
| 2023-12-22 | 48.08 | $47.34 | 110800 |
| 2023-12-21 | 48.29 | $46.60 | 99230 |
| 2023-12-20 | 48.54 | $46.50 | 136641 |
| 2023-12-19 | 48.75 | $46.63 | 126700 |
| 2023-12-18 | 48.92 | $46.54 | 200200 |
| 2023-12-15 | 49.09 | $45.44 | 380000 |
| 2023-12-14 | 49.30 | $46.90 | 118500 |
| 2023-12-13 | 49.46 | $47.99 | 285800 |
| 2023-12-12 | 49.59 | $47.72 | 117029 |
| 2023-12-11 | 49.68 | $47.95 | 78700 |
| 2023-12-08 | 49.80 | $47.86 | 64000 |
| 2023-12-07 | 49.92 | $47.58 | 129032 |
| 2023-12-06 | 50.08 | $47.66 | 86600 |
| 2023-12-05 | 50.25 | $48.02 | 115809 |
| 2023-12-04 | 50.41 | $48.49 | 146700 |
| 2023-12-01 | 50.56 | $48.01 | 125000 |
| 2023-11-30 | 50.72 | $48.16 | 134400 |
| 2023-11-29 | 50.84 | $51.80 | 174600 |
| 2023-11-28 | 50.80 | $52.06 | 129600 |
| 2023-11-27 | 50.74 | $52.33 | 120210 |
| 2023-11-24 | 50.63 | $51.63 | 124327 |
| 2023-11-22 | 50.60 | $51.43 | 83406 |
| 2023-11-21 | 50.65 | $50.72 | 73000 |
| 2023-11-20 | 50.71 | $50.18 | 59972 |
| 2023-11-17 | 50.82 | $49.77 | 102411 |
| 2023-11-16 | 50.96 | $49.71 | 68722 |
| 2023-11-15 | 51.13 | $50.21 | 74800 |
| 2023-11-14 | 51.28 | $50.53 | 130600 |
| 2023-11-13 | 51.44 | $49.48 | 99200 |
| 2023-11-10 | 51.61 | $50.38 | 97300 |
| 2023-11-09 | 51.68 | $50.34 | 89100 |
| 2023-11-08 | 51.71 | $50.73 | 59732 |
| 2023-11-07 | 51.74 | $50.95 | 63405 |
| 2023-11-06 | 51.73 | $51.29 | 59621 |
| 2023-11-03 | 51.75 | $51.58 | 72527 |
| 2023-11-02 | 51.73 | $51.04 | 75102 |
| 2023-11-01 | 51.74 | $50.69 | 53729 |
| 2023-10-31 | 51.73 | $50.97 | 53012 |
| 2023-10-30 | 51.69 | $50.78 | 56900 |
| 2023-10-27 | 51.63 | $50.22 | 66000 |
| 2023-10-26 | 51.62 | $50.99 | 152100 |
| 2023-10-25 | 51.60 | $52.44 | 60400 |
| 2023-10-24 | 51.50 | $51.93 | 62620 |
| 2023-10-23 | 51.45 | $52.32 | 59945 |
| 2023-10-20 | 51.42 | $52.65 | 82000 |
| 2023-10-19 | 51.36 | $53.14 | 76400 |
| 2023-10-18 | 51.27 | $53.22 | 56000 |
| 2023-10-17 | 51.18 | $53.62 | 76630 |
| 2023-10-16 | 51.07 | $52.82 | 58500 |
| 2023-10-13 | 50.99 | $51.90 | 97100 |
| 2023-10-12 | 50.94 | $50.89 | 37025 |
| 2023-10-11 | 50.97 | $51.26 | 78400 |
| 2023-10-10 | 50.93 | $50.88 | 54900 |
| 2023-10-09 | 50.90 | $51.66 | 65311 |
| 2023-10-06 | 50.90 | $51.25 | 53700 |
| 2023-10-05 | 50.89 | $51.09 | 61100 |
| 2023-10-04 | 50.92 | $50.49 | 71300 |
| 2023-10-03 | 51.00 | $50.23 | 63738 |
| 2023-10-02 | 51.07 | $49.52 | 74900 |
| 2023-09-29 | 51.21 | $50.07 | 98408 |
| 2023-09-28 | 51.30 | $50.55 | 116312 |
| 2023-09-27 | 51.37 | $50.41 | 61500 |
| 2023-09-26 | 51.44 | $51.00 | 90600 |
| 2023-09-25 | 51.47 | $51.65 | 43949 |
| 2023-09-22 | 51.45 | $51.49 | 70000 |
| 2023-09-21 | 51.46 | $51.36 | 55648 |
| 2023-09-20 | 51.49 | $51.45 | 54618 |
| 2023-09-19 | 51.52 | $51.44 | 101200 |
| 2023-09-18 | 51.56 | $51.13 | 52810 |
| 2023-09-15 | 51.64 | $50.93 | 544600 |
| 2023-09-14 | 51.73 | $51.57 | 63203 |
| 2023-09-13 | 51.79 | $50.42 | 53547 |
| 2023-09-12 | 51.90 | $50.38 | 99810 |
| 2023-09-11 | 52.01 | $51.55 | 60243 |
| 2023-09-08 | 52.07 | $51.16 | 50900 |
| 2023-09-07 | 52.15 | $51.57 | 79500 |
| 2023-09-06 | 52.26 | $52.04 | 71523 |
| 2023-09-05 | 52.36 | $51.73 | 126427 |
| 2023-09-01 | 52.49 | $52.34 | 77200 |
| 2023-08-31 | 52.57 | $51.80 | 73100 |
| 2023-08-30 | 52.66 | $51.98 | 51300 |
| 2023-08-29 | 52.74 | $51.86 | 68225 |
| 2023-08-28 | 52.79 | $51.55 | 89022 |
| 2023-08-25 | 52.81 | $51.32 | 51004 |
| 2023-08-24 | 52.89 | $51.53 | 87400 |
| 2023-08-23 | 53.10 | $51.95 | 111000 |
| 2023-08-22 | 53.30 | $52.09 | 50441 |
| 2023-08-21 | 53.45 | $52.27 | 40300 |
| 2023-08-18 | 53.58 | $52.84 | 67916 |
| 2023-08-17 | 53.66 | $52.65 | 49700 |
| 2023-08-16 | 53.73 | $52.72 | 34900 |
| 2023-08-15 | 53.79 | $52.70 | 67314 |
| 2023-08-14 | 53.83 | $52.58 | 54545 |
| 2023-08-11 | 53.86 | $52.66 | 40939 |
| 2023-08-10 | 53.85 | $52.78 | 64900 |
| 2023-08-09 | 53.83 | $53.76 | 144100 |
| 2023-08-08 | 53.76 | $54.11 | 55323 |
| 2023-08-07 | 53.66 | $54.29 | 78112 |
| 2023-08-04 | 53.56 | $53.88 | 73309 |
| 2023-08-03 | 53.52 | $53.60 | 79300 |
| 2023-08-02 | 53.49 | $53.58 | 105300 |
| 2023-08-01 | 53.46 | $52.86 | 76100 |
| 2023-07-31 | 53.48 | $52.12 | 158600 |
| 2023-07-28 | 53.54 | $52.78 | 206319 |
| 2023-07-27 | 53.55 | $55.70 | 86310 |
| 2023-07-26 | 53.38 | $55.99 | 110415 |
| 2023-07-25 | 53.22 | $55.16 | 78200 |
| 2023-07-24 | 53.09 | $54.90 | 53500 |
| 2023-07-21 | 52.95 | $54.31 | 70609 |
| 2023-07-20 | 52.89 | $54.19 | 88300 |
| 2023-07-19 | 52.82 | $53.85 | 61014 |
| 2023-07-18 | 52.78 | $53.55 | 61400 |
| 2023-07-17 | 52.76 | $53.03 | 41812 |
| 2023-07-14 | 52.78 | $52.55 | 48822 |
| 2023-07-13 | 52.79 | $52.35 | 49100 |
| 2023-07-12 | 52.81 | $52.43 | 60925 |
| 2023-07-11 | 52.81 | $52.08 | 48200 |
| 2023-07-10 | 52.87 | $52.33 | 42518 |
| 2023-07-07 | 52.93 | $53.04 | 76400 |
| 2023-07-06 | 52.99 | $53.00 | 55939 |
| 2023-07-05 | 53.01 | $52.91 | 90700 |
| 2023-07-03 | 52.95 | $53.23 | 18300 |
| 2023-06-30 | 52.95 | $53.32 | 126539 |
| 2023-06-29 | 52.84 | $53.15 | 79503 |
| 2023-06-28 | 52.74 | $52.30 | 83100 |
| 2023-06-27 | 52.69 | $52.66 | 47338 |
| 2023-06-26 | 52.64 | $52.60 | 111638 |
| 2023-06-23 | 52.59 | $52.19 | 677931 |
| 2023-06-22 | 52.62 | $52.98 | 108300 |
| 2023-06-21 | 52.66 | $52.87 | 68420 |
| 2023-06-20 | 52.73 | $52.98 | 77205 |
| 2023-06-16 | 52.80 | $53.25 | 261800 |
| 2023-06-15 | 52.88 | $53.37 | 107400 |
| 2023-06-14 | 52.96 | $52.77 | 87443 |
| 2023-06-13 | 53.10 | $52.68 | 107939 |
| 2023-06-12 | 53.24 | $52.50 | 109500 |
| 2023-06-09 | 53.41 | $53.26 | 70535 |
| 2023-06-08 | 53.52 | $53.55 | 147700 |
| 2023-06-07 | 53.63 | $54.24 | 132033 |
| 2023-06-06 | 53.73 | $53.29 | 121125 |
| 2023-06-05 | 53.87 | $51.89 | 68600 |
| 2023-06-02 | 54.11 | $53.13 | 73400 |
| 2023-06-01 | 54.24 | $51.15 | 63700 |
| 2023-05-31 | 54.47 | $51.06 | 68712 |
| 2023-05-30 | 54.69 | $51.41 | 52023 |
| 2023-05-26 | 54.91 | $51.53 | 37531 |
| 2023-05-25 | 55.11 | $51.75 | 37700 |
| 2023-05-24 | 55.29 | $52.82 | 53527 |
| 2023-05-23 | 55.31 | $53.72 | 79319 |
| 2023-05-22 | 55.27 | $54.32 | 62000 |
| 2023-05-19 | 55.20 | $54.39 | 68316 |
| 2023-05-18 | 55.14 | $54.82 | 71300 |
| 2023-05-17 | 55.07 | $54.99 | 67641 |
| 2023-05-16 | 54.94 | $55.43 | 41328 |
| 2023-05-15 | 54.78 | $55.64 | 69000 |
| 2023-05-12 | 54.62 | $55.76 | 63525 |
| 2023-05-11 | 54.43 | $55.56 | 72800 |
| 2023-05-10 | 54.25 | $55.78 | 74506 |
| 2023-05-09 | 54.03 | $56.10 | 60100 |
| 2023-05-08 | 53.78 | $56.22 | 56600 |
| 2023-05-05 | 53.53 | $56.53 | 107700 |
| 2023-05-04 | 53.25 | $55.85 | 65702 |
| 2023-05-03 | 52.99 | $55.70 | 80509 |
| 2023-05-02 | 52.69 | $55.48 | 76717 |
| 2023-05-01 | 52.37 | $55.75 | 94300 |
| 2023-04-28 | 52.03 | $55.65 | 93115 |
| 2023-04-27 | 51.69 | $55.32 | 259939 |
| 2023-04-26 | 51.36 | $53.21 | 187933 |
| 2023-04-25 | 51.16 | $52.85 | 121300 |
| 2023-04-24 | 50.97 | $52.98 | 65631 |
| 2023-04-21 | 50.77 | $53.22 | 72200 |
| 2023-04-20 | 50.53 | $53.34 | 80000 |
| 2023-04-19 | 50.32 | $52.38 | 86706 |
| 2023-04-18 | 50.23 | $52.34 | 71732 |
| 2023-04-17 | 50.12 | $52.46 | 57235 |
| 2023-04-14 | 49.95 | $51.79 | 99745 |
| 2023-04-13 | 49.90 | $51.96 | 65414 |
| 2023-04-12 | 49.77 | $51.44 | 46147 |
| 2023-04-11 | 49.76 | $51.10 | 43649 |
| 2023-04-10 | 49.69 | $51.15 | 68700 |
| 2023-04-06 | 49.67 | $51.02 | 73500 |
| 2023-04-05 | 49.69 | $50.62 | 98849 |
| 2023-04-04 | 49.77 | $49.80 | 110100 |
| 2023-04-03 | 49.92 | $48.99 | 91800 |
| 2023-03-31 | 50.13 | $48.95 | 114600 |
| 2023-03-30 | 50.37 | $48.85 | 101832 |
| 2023-03-29 | 50.63 | $48.75 | 78000 |
| 2023-03-28 | 50.90 | $49.20 | 87130 |
| 2023-03-27 | 51.17 | $49.10 | 58600 |
| 2023-03-24 | 51.40 | $49.03 | 77100 |
| 2023-03-23 | 51.65 | $48.41 | 59947 |
| 2023-03-22 | 51.95 | $48.96 | 82032 |
| 2023-03-21 | 52.22 | $50.61 | 88037 |
| 2023-03-20 | 52.42 | $50.12 | 75300 |
| 2023-03-17 | 52.69 | $49.18 | 251346 |
| 2023-03-16 | 52.94 | $50.69 | 76215 |
| 2023-03-15 | 53.13 | $49.51 | 94300 |
| 2023-03-14 | 53.31 | $51.25 | 160900 |
| 2023-03-13 | 53.45 | $49.55 | 109300 |
| 2023-03-10 | 53.66 | $50.79 | 72722 |
| 2023-03-09 | 53.77 | $51.43 | 55119 |
| 2023-03-08 | 53.94 | $52.29 | 64000 |
| 2023-03-07 | 54.13 | $52.76 | 112003 |
| 2023-03-06 | 54.30 | $53.26 | 79702 |
| 2023-03-03 | 54.41 | $53.75 | 50601 |
| 2023-03-02 | 54.46 | $54.04 | 40841 |
| 2023-03-01 | 54.51 | $54.13 | 65100 |
| 2023-02-28 | 54.55 | $54.54 | 85300 |
| 2023-02-27 | 54.53 | $53.70 | 125127 |
| 2023-02-24 | 54.55 | $54.02 | 58100 |
| 2023-02-23 | 54.55 | $54.34 | 70931 |
| 2023-02-22 | 54.52 | $54.46 | 125100 |
| 2023-02-21 | 54.47 | $54.49 | 104441 |
| 2023-02-17 | 54.37 | $55.64 | 76646 |
| 2023-02-16 | 54.20 | $54.17 | 77627 |
| 2023-02-15 | 54.07 | $54.45 | 61800 |
| 2023-02-14 | 53.93 | $53.16 | 63304 |
| 2023-02-13 | 53.89 | $54.10 | 67300 |
| 2023-02-10 | 53.82 | $53.68 | 33100 |
| 2023-02-09 | 53.76 | $52.99 | 57326 |
| 2023-02-08 | 53.70 | $54.73 | 56611 |
| 2023-02-07 | 53.54 | $56.16 | 57431 |
| 2023-02-06 | 53.30 | $56.12 | 60339 |
| 2023-02-03 | 53.09 | $55.57 | 77200 |
| 2023-02-02 | 52.86 | $54.63 | 118100 |
| 2023-02-01 | 52.70 | $55.06 | 120410 |
| 2023-01-31 | 52.56 | $55.08 | 87800 |
| 2023-01-30 | 52.41 | $54.04 | 110319 |
| 2023-01-27 | 52.35 | $54.05 | 59419 |
| 2023-01-26 | 52.26 | $54.13 | 49700 |
| 2023-01-25 | 52.22 | $53.78 | 38700 |
| 2023-01-24 | 52.20 | $53.36 | 56901 |
| 2023-01-23 | 52.17 | $52.51 | 75200 |
| 2023-01-20 | 52.19 | $52.13 | 82500 |
| 2023-01-19 | 52.14 | $51.68 | 72500 |
| 2023-01-18 | 52.09 | $51.73 | 37944 |
| 2023-01-17 | 51.96 | $52.33 | 57814 |
| 2023-01-13 | 51.84 | $52.70 | 43500 |
| 2023-01-12 | 51.73 | $52.37 | 62000 |
| 2023-01-11 | 51.63 | $51.82 | 42339 |
| 2023-01-10 | 51.57 | $51.56 | 68826 |
| 2023-01-09 | 51.51 | $51.36 | 58726 |
| 2023-01-06 | 51.50 | $51.89 | 62700 |
| 2023-01-05 | 51.45 | $50.94 | 81637 |
| 2023-01-04 | 51.50 | $51.56 | 94500 |
| 2023-01-03 | 51.54 | $52.23 | 74421 |
| 2022-12-30 | 51.64 | $51.97 | 58700 |
| 2022-12-29 | 51.71 | $52.87 | 53701 |
| 2022-12-28 | 52.03 | $52.19 | 40700 |
| 2022-12-27 | 52.31 | $53.40 | 46502 |
| 2022-12-23 | 52.48 | $53.32 | 54200 |
| 2022-12-22 | 52.69 | $52.90 | 93710 |
| 2022-12-21 | 52.89 | $52.82 | 89800 |
| 2022-12-20 | 53.09 | $51.11 | 77700 |
| 2022-12-19 | 53.34 | $50.63 | 115000 |
| 2022-12-16 | 53.59 | $49.22 | 673100 |
| 2022-12-15 | 53.93 | $49.93 | 65641 |
| 2022-12-14 | 54.24 | $50.52 | 78801 |
| 2022-12-13 | 54.52 | $50.39 | 114308 |
| 2022-12-12 | 54.77 | $50.54 | 89200 |
| 2022-12-09 | 55.01 | $50.41 | 77600 |
| 2022-12-08 | 55.31 | $51.10 | 50323 |
| 2022-12-07 | 55.54 | $50.89 | 81000 |
| 2022-12-06 | 55.80 | $51.97 | 87249 |
| 2022-12-05 | 56.03 | $52.48 | 150100 |
| 2022-12-02 | 56.21 | $54.15 | 116140 |
| 2022-12-01 | 56.31 | $53.26 | 82725 |
| 2022-11-30 | 56.46 | $59.37 | 208510 |
| 2022-11-29 | 56.40 | $57.69 | 78100 |
| 2022-11-28 | 56.44 | $56.84 | 55349 |
| 2022-11-25 | 56.53 | $57.55 | 31505 |
| 2022-11-23 | 56.54 | $57.01 | 44600 |
| 2022-11-22 | 56.33 | $56.79 | 98721 |
| 2022-11-21 | 56.17 | $55.96 | 152000 |
| 2022-11-18 | 56.02 | $55.78 | 87600 |
| 2022-11-17 | 55.85 | $55.99 | 56800 |
| 2022-11-16 | 55.57 | $56.18 | 50021 |
| 2022-11-15 | 55.30 | $56.06 | 62315 |
| 2022-11-14 | 55.00 | $55.30 | 77349 |
| 2022-11-11 | 54.70 | $55.50 | 74900 |
| 2022-11-10 | 54.38 | $56.39 | 68947 |
| 2022-11-09 | 54.03 | $55.64 | 91800 |
| 2022-11-08 | 53.61 | $56.01 | 82619 |
| 2022-11-07 | 53.20 | $56.60 | 78200 |
| 2022-11-04 | 52.73 | $56.18 | 80300 |
| 2022-11-03 | 52.22 | $56.04 | 53200 |
| 2022-11-02 | 51.76 | $56.27 | 98629 |
| 2022-11-01 | 51.28 | $58.31 | 72600 |
| 2022-10-31 | 50.73 | $58.41 | 84500 |
| 2022-10-28 | 50.17 | $58.67 | 94110 |
| 2022-10-27 | 49.57 | $57.76 | 125500 |
| 2022-10-26 | 49.03 | $52.79 | 50677 |
| 2022-10-25 | 48.73 | $53.47 | 88900 |
| 2022-10-24 | 48.38 | $53.01 | 55500 |
| 2022-10-21 | 48.05 | $52.43 | 82802 |
| 2022-10-20 | 47.77 | $50.43 | 95300 |
| 2022-10-19 | 47.61 | $50.77 | 64200 |
| 2022-10-18 | 47.46 | $49.94 | 66534 |
| 2022-10-17 | 47.37 | $49.28 | 69122 |
| 2022-10-14 | 47.31 | $49.22 | 63700 |
| 2022-10-13 | 47.22 | $49.44 | 55100 |
| 2022-10-12 | 47.11 | $47.18 | 46602 |
| 2022-10-11 | 47.14 | $47.85 | 62900 |
| 2022-10-10 | 47.14 | $47.05 | 45743 |
| 2022-10-07 | 47.25 | $46.14 | 50404 |
| 2022-10-06 | 47.39 | $46.81 | 43623 |
| 2022-10-05 | 47.46 | $46.68 | 59000 |
| 2022-10-04 | 47.55 | $47.28 | 73300 |
| 2022-10-03 | 47.56 | $47.21 | 48225 |
| 2022-09-30 | 47.60 | $46.73 | 81811 |
| 2022-09-29 | 47.67 | $46.97 | 56300 |
| 2022-09-28 | 47.71 | $46.63 | 61200 |
| 2022-09-27 | 47.79 | $46.54 | 49200 |
| 2022-09-26 | 47.88 | $46.43 | 73400 |
| 2022-09-23 | 48.02 | $46.84 | 57418 |
| 2022-09-22 | 48.18 | $47.25 | 46400 |
| 2022-09-21 | 48.28 | $47.72 | 73800 |
| 2022-09-20 | 48.36 | $48.19 | 48643 |
| 2022-09-19 | 48.48 | $48.04 | 37300 |
| 2022-09-16 | 48.63 | $47.50 | 187402 |
| 2022-09-15 | 48.81 | $47.23 | 44926 |
| 2022-09-14 | 48.98 | $47.76 | 99600 |
| 2022-09-13 | 49.10 | $47.75 | 91700 |
| 2022-09-12 | 49.22 | $49.31 | 54000 |
| 2022-09-09 | 49.23 | $48.83 | 54700 |
| 2022-09-08 | 49.21 | $48.39 | 40400 |
| 2022-09-07 | 49.20 | $48.38 | 37821 |
| 2022-09-06 | 49.16 | $47.45 | 123415 |
| 2022-09-02 | 49.13 | $48.01 | 52430 |
| 2022-09-01 | 49.08 | $48.19 | 53800 |
| 2022-08-31 | 48.98 | $47.82 | 83506 |
| 2022-08-30 | 48.89 | $48.07 | 28200 |
| 2022-08-29 | 48.76 | $48.46 | 97022 |
| 2022-08-26 | 48.64 | $49.28 | 40400 |
| 2022-08-25 | 48.46 | $50.01 | 39207 |
| 2022-08-24 | 48.35 | $49.14 | 56014 |
| 2022-08-23 | 48.31 | $49.41 | 76735 |
| 2022-08-22 | 48.26 | $50.58 | 69000 |
| 2022-08-19 | 48.12 | $51.12 | 298006 |
| 2022-08-18 | 47.92 | $50.91 | 36200 |
| 2022-08-17 | 47.74 | $50.74 | 36700 |
| 2022-08-16 | 47.58 | $50.24 | 69900 |
| 2022-08-15 | 47.43 | $50.13 | 55300 |
| 2022-08-12 | 47.28 | $49.51 | 59729 |
| 2022-08-11 | 47.17 | $48.38 | 62100 |
| 2022-08-10 | 47.10 | $48.18 | 70100 |
| 2022-08-09 | 47.13 | $47.65 | 71930 |
| 2022-08-08 | 47.22 | $46.78 | 90500 |
| 2022-08-05 | 47.37 | $46.96 | 63428 |
| 2022-08-04 | 47.51 | $46.27 | 67800 |
| 2022-08-03 | 47.72 | $46.04 | 116335 |
| 2022-08-02 | 48.00 | $45.33 | 58200 |
| 2022-08-01 | 48.38 | $46.23 | 91520 |
| 2022-07-29 | 48.70 | $45.56 | 113415 |
| 2022-07-28 | 49.03 | $47.78 | 47519 |
| 2022-07-27 | 49.15 | $48.30 | 44941 |
| 2022-07-26 | 49.28 | $48.47 | 47030 |
| 2022-07-25 | 49.41 | $47.88 | 56700 |
| 2022-07-22 | 49.58 | $47.12 | 49000 |
| 2022-07-21 | 49.71 | $47.32 | 51813 |
| 2022-07-20 | 49.82 | $47.53 | 79624 |
| 2022-07-19 | 49.90 | $47.21 | 92300 |
| 2022-07-18 | 49.97 | $47.02 | 61636 |
| 2022-07-15 | 50.04 | $47.29 | 62403 |
| 2022-07-14 | 50.16 | $46.98 | 51200 |
| 2022-07-13 | 50.31 | $48.79 | 49512 |
| 2022-07-12 | 50.38 | $49.48 | 45621 |
| 2022-07-11 | 50.43 | $49.86 | 42400 |
| 2022-07-08 | 50.46 | $49.78 | 58011 |
| 2022-07-07 | 50.47 | $50.39 | 70547 |
| 2022-07-06 | 50.51 | $51.63 | 75548 |
| 2022-07-05 | 50.49 | $52.96 | 150923 |
| 2022-07-01 | 50.38 | $52.72 | 68312 |
| 2022-06-30 | 50.31 | $52.01 | 104200 |
| 2022-06-29 | 50.23 | $50.33 | 60643 |
| 2022-06-28 | 50.24 | $50.85 | 76300 |
| 2022-06-27 | 50.19 | $51.07 | 108934 |
| 2022-06-24 | 50.14 | $51.25 | 457902 |
| 2022-06-23 | 50.04 | $49.74 | 63200 |
| 2022-06-22 | 49.97 | $49.44 | 95916 |
| 2022-06-21 | 49.91 | $49.24 | 62942 |
| 2022-06-17 | 49.85 | $48.51 | 140100 |
| 2022-06-16 | 49.81 | $48.40 | 108031 |
| 2022-06-15 | 49.83 | $49.85 | 87318 |
| 2022-06-14 | 49.77 | $49.86 | 62738 |
| 2022-06-13 | 49.66 | $50.18 | 112900 |
| 2022-06-10 | 49.55 | $50.47 | 66727 |
| 2022-06-09 | 49.42 | $50.42 | 79800 |
| 2022-06-08 | 49.29 | $50.12 | 61500 |
| 2022-06-07 | 49.14 | $51.14 | 147502 |
| 2022-06-06 | 49.00 | $51.30 | 71521 |
| 2022-06-03 | 48.85 | $50.60 | 38826 |
| 2022-06-02 | 48.69 | $51.35 | 60700 |
| 2022-06-01 | 48.53 | $50.54 | 76315 |
| 2022-05-31 | 48.33 | $50.40 | 87038 |
| 2022-05-27 | 48.16 | $49.95 | 95100 |
| 2022-05-26 | 47.98 | $49.95 | 96141 |
| 2022-05-25 | 47.91 | $49.26 | 126300 |
| 2022-05-24 | 47.72 | $48.51 | 164800 |
| 2022-05-23 | 47.57 | $48.06 | 159400 |
| 2022-05-20 | 47.49 | $48.07 | 312844 |
| 2022-05-19 | 47.41 | $47.82 | 148900 |
| 2022-05-18 | 47.40 | $48.65 | 142546 |
| 2022-05-17 | 47.32 | $48.83 | 92515 |
| 2022-05-16 | 47.23 | $47.64 | 96600 |
| 2022-05-13 | 47.18 | $47.87 | 73800 |
| 2022-05-12 | 47.11 | $47.85 | 117925 |
| 2022-05-11 | 47.06 | $47.82 | 99900 |
| 2022-05-10 | 47.01 | $47.18 | 134300 |
| 2022-05-09 | 46.99 | $48.39 | 124600 |
| 2022-05-06 | 46.94 | $48.24 | 81023 |
| 2022-05-05 | 46.94 | $47.47 | 88800 |
| 2022-05-04 | 47.02 | $48.00 | 68344 |
| 2022-05-03 | 47.06 | $46.62 | 65400 |
| 2022-05-02 | 47.20 | $47.07 | 118000 |
| 2022-04-29 | 47.41 | $46.35 | 128826 |
| 2022-04-28 | 47.58 | $48.57 | 141400 |
| 2022-04-27 | 47.67 | $45.43 | 104700 |
| 2022-04-26 | 47.90 | $45.41 | 95200 |
| 2022-04-25 | 48.12 | $46.44 | 93500 |
| 2022-04-22 | 48.29 | $46.50 | 46201 |
| 2022-04-21 | 48.44 | $47.65 | 87927 |
| 2022-04-20 | 48.51 | $47.14 | 85900 |
| 2022-04-19 | 48.62 | $46.94 | 59448 |
| 2022-04-18 | 48.71 | $46.61 | 74811 |
| 2022-04-14 | 48.81 | $46.53 | 94512 |
| 2022-04-13 | 48.89 | $46.86 | 70203 |
| 2022-04-12 | 48.94 | $46.74 | 110138 |
| 2022-04-11 | 48.99 | $46.83 | 150536 |
| 2022-04-08 | 49.05 | $47.40 | 135600 |
| 2022-04-07 | 49.03 | $48.28 | 82008 |
| 2022-04-06 | 48.96 | $49.00 | 140045 |
| 2022-04-05 | 48.86 | $48.85 | 64704 |
| 2022-04-04 | 48.75 | $49.48 | 111237 |
| 2022-04-01 | 48.62 | $51.24 | 152322 |
| 2022-03-31 | 48.40 | $49.67 | 121500 |
| 2022-03-30 | 48.32 | $50.44 | 103416 |
| 2022-03-29 | 48.15 | $49.93 | 117400 |
| 2022-03-28 | 47.95 | $49.79 | 46908 |
| 2022-03-25 | 47.81 | $49.98 | 100308 |
| 2022-03-24 | 47.64 | $49.39 | 53432 |
| 2022-03-23 | 47.43 | $49.09 | 57319 |
| 2022-03-22 | 47.29 | $49.28 | 57300 |
| 2022-03-21 | 47.49 | $48.86 | 55229 |
| 2022-03-18 | 47.69 | $48.57 | 229300 |
| 2022-03-17 | 47.88 | $48.14 | 116406 |
| 2022-03-16 | 48.14 | $47.88 | 154100 |
| 2022-03-15 | 48.41 | $47.72 | 92234 |
| 2022-03-14 | 48.68 | $47.96 | 79300 |
| 2022-03-11 | 48.92 | $47.01 | 123200 |
| 2022-03-10 | 49.22 | $46.90 | 91103 |
| 2022-03-09 | 49.57 | $47.03 | 64800 |
| 2022-03-08 | 49.93 | $46.72 | 119936 |
| 2022-03-07 | 50.23 | $46.83 | 142500 |
| 2022-03-04 | 50.47 | $46.86 | 228949 |
| 2022-03-03 | 50.72 | $48.06 | 115202 |
| 2022-03-02 | 50.92 | $47.04 | 85931 |
| 2022-03-01 | 51.20 | $45.86 | 153800 |
| 2022-02-28 | 51.53 | $47.10 | 298409 |
| 2022-02-25 | 51.79 | $46.50 | 128439 |
| 2022-02-24 | 52.04 | $45.12 | 110526 |
| 2022-02-23 | 52.41 | $46.26 | 220700 |
| 2022-02-22 | 52.79 | $53.33 | 79942 |
| 2022-02-18 | 52.84 | $52.94 | 95900 |
| 2022-02-17 | 52.85 | $52.42 | 68700 |
| 2022-02-16 | 52.88 | $53.23 | 43808 |
| 2022-02-15 | 52.89 | $53.36 | 84700 |
| 2022-02-14 | 52.95 | $53.13 | 95412 |
| 2022-02-11 | 53.06 | $52.78 | 84137 |
| 2022-02-10 | 53.19 | $53.01 | 74612 |
| 2022-02-09 | 53.29 | $53.90 | 103900 |
| 2022-02-08 | 53.36 | $54.22 | 94205 |
| 2022-02-07 | 53.46 | $52.60 | 97442 |
| 2022-02-04 | 53.59 | $51.74 | 47912 |
| 2022-02-03 | 53.71 | $51.72 | 43500 |
| 2022-02-02 | 53.80 | $52.17 | 53300 |
| 2022-02-01 | 53.89 | $52.59 | 76528 |
| 2022-01-31 | 53.93 | $52.52 | 60345 |
| 2022-01-28 | 53.99 | $52.24 | 48843 |
| 2022-01-27 | 54.07 | $51.53 | 70948 |
| 2022-01-26 | 54.18 | $52.47 | 98500 |
| 2022-01-25 | 54.21 | $53.86 | 74100 |
| 2022-01-24 | 54.13 | $54.46 | 108516 |
| 2022-01-21 | 53.99 | $53.12 | 119546 |
| 2022-01-20 | 53.89 | $52.85 | 96246 |
| 2022-01-19 | 53.81 | $53.46 | 66100 |
| 2022-01-18 | 53.70 | $54.56 | 60300 |
| 2022-01-14 | 53.61 | $55.36 | 62800 |
| 2022-01-13 | 53.51 | $55.45 | 57600 |
| 2022-01-12 | 53.38 | $54.94 | 217747 |
| 2022-01-11 | 53.24 | $55.37 | 135300 |
| 2022-01-10 | 53.07 | $56.14 | 120448 |
| 2022-01-07 | 52.88 | $55.20 | 108800 |
| 2022-01-06 | 52.73 | $54.12 | 99205 |
| 2022-01-05 | 52.69 | $53.68 | 44000 |
| 2022-01-04 | 52.66 | $53.84 | 55400 |
| 2022-01-03 | 52.66 | $53.39 | 111428 |
| 2021-12-31 | 52.59 | $53.83 | 45907 |
| 2021-12-30 | 52.57 | $53.72 | 56900 |
| 2021-12-29 | 52.52 | $53.82 | 58903 |
| 2021-12-28 | 52.49 | $53.12 | 43014 |
| 2021-12-27 | 52.51 | $52.16 | 60643 |
| 2021-12-23 | 52.62 | $51.62 | 54921 |
| 2021-12-22 | 52.84 | $51.25 | 58707 |
| 2021-12-21 | 53.10 | $51.17 | 97800 |
| 2021-12-20 | 53.34 | $51.22 | 95130 |
| 2021-12-17 | 53.49 | $52.88 | 521416 |
| 2021-12-16 | 53.59 | $53.26 | 92800 |
| 2021-12-15 | 53.66 | $52.96 | 136021 |
| 2021-12-14 | 53.80 | $51.98 | 137026 |
| 2021-12-13 | 54.03 | $52.08 | 93403 |
| 2021-12-10 | 54.26 | $52.23 | 238500 |
| 2021-12-09 | 54.49 | $52.23 | 101600 |
| 2021-12-08 | 54.77 | $53.35 | 90224 |
| 2021-12-07 | 54.98 | $53.03 | 89730 |
| 2021-12-06 | 55.51 | $53.86 | 83009 |
| 2021-12-03 | 55.96 | $52.02 | 72917 |
| 2021-12-02 | 56.41 | $53.43 | 75902 |
| 2021-12-01 | 56.83 | $52.82 | 87500 |
| 2021-11-30 | 57.23 | $53.09 | 187319 |
| 2021-11-29 | 57.66 | $53.55 | 88600 |
| 2021-11-26 | 57.95 | $54.46 | 46200 |
| 2021-11-24 | 58.21 | $55.91 | 48148 |
| 2021-11-23 | 58.26 | $56.47 | 63507 |
| 2021-11-22 | 58.36 | $55.99 | 219405 |
| 2021-11-19 | 58.50 | $54.26 | 221600 |
| 2021-11-18 | 58.71 | $54.90 | 74800 |
| 2021-11-17 | 58.86 | $54.60 | 157800 |
| 2021-11-16 | 59.04 | $55.81 | 74343 |
| 2021-11-15 | 59.12 | $56.50 | 158100 |
| 2021-11-12 | 59.16 | $56.66 | 75628 |
| 2021-11-11 | 59.20 | $56.76 | 76939 |
| 2021-11-10 | 59.23 | $57.90 | 57600 |
| 2021-11-09 | 59.19 | $57.48 | 133500 |
| 2021-11-08 | 59.18 | $63.72 | 183582 |
| 2021-11-05 | 58.86 | $62.92 | 78172 |
| 2021-11-04 | 58.62 | $60.94 | 72909 |
| 2021-11-03 | 58.45 | $61.77 | 71219 |
| 2021-11-02 | 58.22 | $60.90 | 88700 |
| 2021-11-01 | 58.04 | $61.66 | 147649 |
| 2021-10-29 | 57.78 | $59.29 | 106500 |
| 2021-10-28 | 57.65 | $59.75 | 89218 |
| 2021-10-27 | 57.47 | $56.91 | 50005 |
| 2021-10-26 | 57.46 | $58.47 | 42630 |
| 2021-10-25 | 57.34 | $58.82 | 34400 |
| 2021-10-22 | 57.24 | $58.45 | 52640 |
| 2021-10-21 | 57.13 | $57.92 | 46102 |
| 2021-10-20 | 56.99 | $58.12 | 25020 |
| 2021-10-19 | 56.81 | $57.51 | 31200 |
| 2021-10-18 | 56.64 | $57.26 | 35800 |
| 2021-10-15 | 56.48 | $57.51 | 68616 |
| 2021-10-14 | 56.33 | $57.35 | 46108 |
| 2021-10-13 | 56.16 | $57.11 | 26200 |
| 2021-10-12 | 56.05 | $57.27 | 31847 |
| 2021-10-11 | 55.96 | $57.32 | 29000 |
| 2021-10-08 | 55.90 | $58.09 | 35139 |
| 2021-10-07 | 55.81 | $57.61 | 51345 |
| 2021-10-06 | 55.77 | $57.11 | 33300 |
| 2021-10-05 | 55.80 | $57.26 | 71725 |
| 2021-10-04 | 55.74 | $56.55 | 53647 |
| 2021-10-01 | 55.77 | $56.65 | 83000 |
| 2021-09-30 | 55.80 | $56.16 | 40827 |
| 2021-09-29 | 55.86 | $56.62 | 57500 |
| 2021-09-28 | 55.90 | $56.06 | 70100 |
| 2021-09-27 | 55.98 | $56.84 | 66047 |
| 2021-09-24 | 56.01 | $56.18 | 65427 |
| 2021-09-23 | 55.99 | $55.12 | 69500 |
| 2021-09-22 | 56.06 | $54.63 | 51918 |
| 2021-09-21 | 56.18 | $54.16 | 41721 |
| 2021-09-20 | 56.33 | $54.05 | 65442 |
| 2021-09-17 | 56.49 | $54.50 | 217300 |
| 2021-09-16 | 56.59 | $53.98 | 41700 |
| 2021-09-15 | 56.76 | $54.83 | 55100 |
| 2021-09-14 | 56.94 | $55.50 | 54839 |
| 2021-09-13 | 57.07 | $56.05 | 65547 |
| 2021-09-10 | 57.16 | $56.30 | 99737 |
| 2021-09-09 | 57.25 | $56.93 | 86323 |
| 2021-09-08 | 57.34 | $57.55 | 78332 |
| 2021-09-07 | 57.41 | $56.13 | 44600 |
| 2021-09-03 | 57.49 | $57.14 | 57134 |
| 2021-09-02 | 57.52 | $57.22 | 55800 |
| 2021-09-01 | 57.50 | $57.37 | 49246 |
| 2021-08-31 | 57.44 | $57.55 | 55248 |
| 2021-08-30 | 57.42 | $57.49 | 105105 |
| 2021-08-27 | 57.42 | $57.55 | 69922 |
| 2021-08-26 | 57.41 | $55.82 | 40530 |
| 2021-08-25 | 57.47 | $56.39 | 41000 |
| 2021-08-24 | 57.49 | $57.08 | 36300 |
| 2021-08-23 | 57.47 | $57.24 | 44829 |
| 2021-08-20 | 57.43 | $57.13 | 59824 |
| 2021-08-19 | 57.36 | $56.55 | 81400 |
| 2021-08-18 | 57.30 | $57.42 | 60029 |
| 2021-08-17 | 57.26 | $58.32 | 45941 |
| 2021-08-16 | 57.19 | $58.13 | 55422 |
| 2021-08-13 | 57.12 | $57.96 | 39917 |
| 2021-08-12 | 57.14 | $58.11 | 109240 |
| 2021-08-11 | 57.15 | $58.58 | 58400 |
| 2021-08-10 | 57.10 | $59.00 | 122716 |
| 2021-08-09 | 57.05 | $57.67 | 48200 |
| 2021-08-06 | 57.12 | $57.77 | 99239 |
| 2021-08-05 | 57.17 | $56.78 | 43305 |
| 2021-08-04 | 57.24 | $56.32 | 45221 |
| 2021-08-03 | 57.39 | $57.07 | 101742 |
| 2021-08-02 | 57.46 | $57.58 | 103835 |
| 2021-07-30 | 57.57 | $57.20 | 82900 |
| 2021-07-29 | 57.72 | $57.07 | 79000 |
| 2021-07-28 | 57.85 | $56.74 | 71823 |
| 2021-07-27 | 58.00 | $56.75 | 118529 |
| 2021-07-26 | 58.14 | $56.53 | 151300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.46
2026-07-22
Close Price
$31.15
Vol: 329565
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.80
Average
48.41
Maximum
59.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.46 | $31.15 | 329565 |
| 2026-07-21 | 33.70 | $33.98 | 141500 |
| 2026-07-20 | 33.67 | $34.29 | 168934 |
| 2026-07-17 | 33.61 | $33.90 | 170200 |
| 2026-07-16 | 33.58 | $33.55 | 180935 |
| 2026-07-15 | 33.58 | $32.77 | 184825 |
| 2026-07-14 | 33.67 | $34.06 | 203816 |
| 2026-07-13 | 33.63 | $35.29 | 167207 |
| 2026-07-10 | 33.45 | $34.46 | 116135 |
| 2026-07-09 | 33.34 | $34.47 | 159300 |
| 2026-07-08 | 33.23 | $35.35 | 289700 |
| 2026-07-07 | 33.00 | $35.45 | 267038 |
| 2026-07-06 | 32.74 | $34.65 | 134100 |
| 2026-07-02 | 32.54 | $34.99 | 127000 |
| 2026-07-01 | 32.29 | $34.36 | 159700 |
| 2026-06-30 | 32.07 | $33.83 | 269700 |
| 2026-06-29 | 31.88 | $33.77 | 338508 |
| 2026-06-26 | 31.68 | $33.75 | 1.2M |
| 2026-06-25 | 31.47 | $31.83 | 139616 |
| 2026-06-24 | 31.43 | $32.46 | 179905 |
| 2026-06-23 | 31.32 | $32.33 | 173100 |
| 2026-06-22 | 31.21 | $31.40 | 193042 |
| 2026-06-18 | 31.19 | $31.32 | 371900 |
| 2026-06-17 | 31.18 | $31.22 | 150127 |
| 2026-06-16 | 31.18 | $31.28 | 199600 |
| 2026-06-15 | 31.16 | $31.00 | 191910 |
| 2026-06-12 | 31.18 | $31.53 | 145000 |
| 2026-06-11 | 31.14 | $31.80 | 134002 |
| 2026-06-10 | 31.08 | $32.05 | 243300 |
| 2026-06-09 | 30.97 | $31.24 | 215425 |
| 2026-06-08 | 30.95 | $31.49 | 446621 |
| 2026-06-05 | 30.89 | $31.70 | 261200 |
| 2026-06-04 | 30.80 | $30.79 | 390300 |
| 2026-06-03 | 30.80 | $30.15 | 276740 |
| 2026-06-02 | 30.87 | $30.81 | 171401 |
| 2026-06-01 | 30.88 | $30.44 | 231705 |
| 2026-05-29 | 30.93 | $30.65 | 244111 |
| 2026-05-28 | 30.95 | $30.56 | 262007 |
| 2026-05-27 | 31.00 | $30.85 | 214400 |
| 2026-05-26 | 31.01 | $30.80 | 196100 |
| 2026-05-22 | 31.03 | $31.05 | 112045 |
| 2026-05-21 | 31.03 | $31.30 | 158120 |
| 2026-05-20 | 31.00 | $31.37 | 160900 |
| 2026-05-19 | 30.97 | $31.36 | 191302 |
| 2026-05-18 | 30.92 | $31.43 | 221809 |
| 2026-05-15 | 30.87 | $30.61 | 217125 |
| 2026-05-14 | 30.90 | $30.54 | 321100 |
| 2026-05-13 | 30.94 | $30.18 | 198416 |
| 2026-05-12 | 31.01 | $30.31 | 239530 |
| 2026-05-11 | 31.09 | $30.26 | 197500 |
| 2026-05-08 | 31.18 | $30.36 | 127645 |
| 2026-05-07 | 31.26 | $30.30 | 267700 |
| 2026-05-06 | 31.36 | $29.60 | 248751 |
| 2026-05-05 | 31.55 | $29.73 | 202500 |
| 2026-05-04 | 31.74 | $30.04 | 349623 |
| 2026-05-01 | 31.92 | $30.18 | 209000 |
| 2026-04-30 | 32.10 | $30.30 | 231900 |
| 2026-04-29 | 32.29 | $30.68 | 289801 |
| 2026-04-28 | 32.46 | $31.74 | 284000 |
| 2026-04-27 | 32.54 | $30.74 | 273700 |
| 2026-04-24 | 32.73 | $30.34 | 241449 |
| 2026-04-23 | 32.98 | $31.09 | 368900 |
| 2026-04-22 | 33.18 | $29.96 | 382400 |
| 2026-04-21 | 33.52 | $33.15 | 194900 |
| 2026-04-20 | 33.56 | $33.53 | 208300 |
| 2026-04-17 | 33.56 | $34.00 | 199500 |
| 2026-04-16 | 33.51 | $33.52 | 128100 |
| 2026-04-15 | 33.51 | $33.44 | 95700 |
| 2026-04-14 | 33.52 | $33.69 | 125500 |
| 2026-04-13 | 33.50 | $33.63 | 175601 |
| 2026-04-10 | 33.49 | $33.09 | 138500 |
| 2026-04-09 | 33.53 | $33.87 | 171125 |
| 2026-04-08 | 33.49 | $33.71 | 181800 |
| 2026-04-07 | 33.47 | $33.80 | 138442 |
| 2026-04-06 | 33.43 | $33.61 | 192804 |
| 2026-04-02 | 33.41 | $32.97 | 238000 |
| 2026-04-01 | 33.46 | $32.57 | 181834 |
| 2026-03-31 | 33.56 | $33.33 | 168943 |
| 2026-03-30 | 33.58 | $33.76 | 183701 |
| 2026-03-27 | 33.56 | $32.73 | 225900 |
| 2026-03-26 | 33.65 | $32.98 | 250114 |
| 2026-03-25 | 33.72 | $32.80 | 145900 |
| 2026-03-24 | 33.81 | $32.84 | 226539 |
| 2026-03-23 | 33.92 | $33.10 | 241800 |
| 2026-03-20 | 34.00 | $32.29 | 799622 |
| 2026-03-19 | 34.18 | $32.44 | 249867 |
| 2026-03-18 | 34.37 | $32.79 | 303336 |
| 2026-03-17 | 34.53 | $33.20 | 261628 |
| 2026-03-16 | 34.67 | $33.21 | 160500 |
| 2026-03-13 | 34.83 | $32.85 | 174547 |
| 2026-03-12 | 35.03 | $32.92 | 188134 |
| 2026-03-11 | 35.26 | $32.90 | 129529 |
| 2026-03-10 | 35.51 | $32.99 | 208300 |
| 2026-03-09 | 35.77 | $33.57 | 195800 |
| 2026-03-06 | 36.00 | $34.37 | 149600 |
| 2026-03-05 | 36.17 | $34.69 | 208021 |
| 2026-03-04 | 36.33 | $35.66 | 236800 |
| 2026-03-03 | 36.40 | $34.29 | 198900 |
| 2026-03-02 | 36.62 | $33.62 | 312800 |
| 2026-02-27 | 36.94 | $32.53 | 317800 |
| 2026-02-26 | 37.40 | $33.63 | 301328 |
| 2026-02-25 | 37.80 | $36.89 | 234800 |
| 2026-02-24 | 37.90 | $37.25 | 144600 |
| 2026-02-23 | 37.96 | $37.34 | 133200 |
| 2026-02-20 | 38.03 | $37.63 | 168300 |
| 2026-02-19 | 38.07 | $37.53 | 126930 |
| 2026-02-18 | 38.13 | $37.47 | 216613 |
| 2026-02-17 | 38.20 | $38.18 | 136000 |
| 2026-02-13 | 38.20 | $37.99 | 110700 |
| 2026-02-12 | 38.22 | $38.30 | 148500 |
| 2026-02-11 | 38.21 | $38.42 | 134200 |
| 2026-02-10 | 38.19 | $38.48 | 189230 |
| 2026-02-09 | 38.16 | $37.74 | 240017 |
| 2026-02-06 | 38.20 | $39.19 | 166100 |
| 2026-02-05 | 38.10 | $39.73 | 158500 |
| 2026-02-04 | 37.93 | $39.10 | 199121 |
| 2026-02-03 | 37.81 | $38.55 | 176818 |
| 2026-02-02 | 37.73 | $38.53 | 177807 |
| 2026-01-30 | 37.64 | $37.61 | 199434 |
| 2026-01-29 | 37.65 | $36.95 | 243934 |
| 2026-01-28 | 37.72 | $36.37 | 109436 |
| 2026-01-27 | 37.86 | $36.73 | 74300 |
| 2026-01-26 | 37.98 | $37.28 | 93700 |
| 2026-01-23 | 38.05 | $37.14 | 108400 |
| 2026-01-22 | 38.15 | $38.12 | 153435 |
| 2026-01-21 | 38.15 | $37.94 | 114438 |
| 2026-01-20 | 38.17 | $37.52 | 204300 |
| 2026-01-16 | 38.24 | $38.12 | 155100 |
| 2026-01-15 | 38.26 | $38.43 | 177300 |
| 2026-01-14 | 38.24 | $38.09 | 205849 |
| 2026-01-13 | 38.25 | $37.54 | 120508 |
| 2026-01-12 | 38.33 | $37.92 | 135800 |
| 2026-01-09 | 38.37 | $37.44 | 211900 |
| 2026-01-08 | 38.47 | $37.81 | 136245 |
| 2026-01-07 | 38.54 | $37.30 | 101038 |
| 2026-01-06 | 38.67 | $37.73 | 134300 |
| 2026-01-05 | 38.77 | $38.42 | 181214 |
| 2026-01-02 | 38.81 | $37.58 | 101100 |
| 2025-12-31 | 38.94 | $38.41 | 98300 |
| 2025-12-30 | 38.99 | $38.48 | 111745 |
| 2025-12-29 | 39.04 | $38.37 | 98914 |
| 2025-12-26 | 39.12 | $38.53 | 118300 |
| 2025-12-24 | 39.18 | $38.62 | 50418 |
| 2025-12-23 | 39.24 | $38.57 | 142335 |
| 2025-12-22 | 39.31 | $39.10 | 146400 |
| 2025-12-19 | 39.33 | $39.06 | 299700 |
| 2025-12-18 | 39.36 | $39.53 | 168824 |
| 2025-12-17 | 39.34 | $39.44 | 205500 |
| 2025-12-16 | 39.33 | $39.17 | 230900 |
| 2025-12-15 | 39.34 | $39.16 | 217800 |
| 2025-12-12 | 39.36 | $39.18 | 171400 |
| 2025-12-11 | 39.38 | $39.28 | 204227 |
| 2025-12-10 | 39.39 | $37.72 | 347022 |
| 2025-12-09 | 39.57 | $37.21 | 172300 |
| 2025-12-08 | 39.82 | $36.55 | 200345 |
| 2025-12-05 | 40.16 | $37.14 | 187727 |
| 2025-12-04 | 40.48 | $39.13 | 215900 |
| 2025-12-03 | 40.62 | $39.23 | 159511 |
| 2025-12-02 | 40.76 | $40.06 | 132149 |
| 2025-12-01 | 40.84 | $40.36 | 127316 |
| 2025-11-28 | 40.89 | $40.80 | 70400 |
| 2025-11-26 | 40.90 | $40.91 | 213300 |
| 2025-11-25 | 40.90 | $40.91 | 174329 |
| 2025-11-24 | 40.90 | $40.50 | 119358 |
| 2025-11-21 | 40.94 | $40.67 | 119121 |
| 2025-11-20 | 40.97 | $40.58 | 112046 |
| 2025-11-19 | 41.01 | $40.35 | 99900 |
| 2025-11-18 | 41.08 | $41.15 | 106628 |
| 2025-11-17 | 41.07 | $41.37 | 80546 |
| 2025-11-14 | 41.04 | $41.57 | 100003 |
| 2025-11-13 | 40.98 | $41.39 | 110134 |
| 2025-11-12 | 40.94 | $41.19 | 143400 |
| 2025-11-11 | 40.91 | $41.06 | 102200 |
| 2025-11-10 | 40.89 | $40.91 | 104600 |
| 2025-11-07 | 40.89 | $40.50 | 150900 |
| 2025-11-06 | 40.93 | $40.06 | 161447 |
| 2025-11-05 | 41.02 | $40.11 | 131600 |
| 2025-11-04 | 41.12 | $40.14 | 135200 |
| 2025-11-03 | 41.22 | $39.81 | 154200 |
| 2025-10-31 | 41.37 | $40.08 | 180900 |
| 2025-10-30 | 41.51 | $39.94 | 200200 |
| 2025-10-29 | 41.67 | $39.73 | 133674 |
| 2025-10-28 | 41.88 | $40.60 | 104500 |
| 2025-10-27 | 42.01 | $41.19 | 97000 |
| 2025-10-24 | 42.10 | $41.45 | 83619 |
| 2025-10-23 | 42.17 | $41.91 | 120104 |
| 2025-10-22 | 42.20 | $42.14 | 92441 |
| 2025-10-21 | 42.20 | $41.76 | 114100 |
| 2025-10-20 | 42.25 | $41.78 | 118000 |
| 2025-10-17 | 42.30 | $41.00 | 126114 |
| 2025-10-16 | 42.44 | $40.48 | 150713 |
| 2025-10-15 | 42.64 | $41.29 | 93621 |
| 2025-10-14 | 42.78 | $42.15 | 130118 |
| 2025-10-13 | 42.85 | $41.30 | 222705 |
| 2025-10-10 | 43.01 | $40.90 | 123645 |
| 2025-10-09 | 43.24 | $40.95 | 130926 |
| 2025-10-08 | 43.48 | $41.93 | 113700 |
| 2025-10-07 | 43.64 | $42.11 | 114400 |
| 2025-10-06 | 43.80 | $42.14 | 166200 |
| 2025-10-03 | 43.97 | $43.13 | 137905 |
| 2025-10-02 | 44.06 | $43.00 | 183348 |
| 2025-10-01 | 44.18 | $43.29 | 96700 |
| 2025-09-30 | 44.27 | $43.84 | 124300 |
| 2025-09-29 | 44.31 | $43.43 | 143821 |
| 2025-09-26 | 44.41 | $43.77 | 120904 |
| 2025-09-25 | 44.47 | $43.10 | 119736 |
| 2025-09-24 | 44.62 | $43.61 | 106903 |
| 2025-09-23 | 44.72 | $43.73 | 158900 |
| 2025-09-22 | 44.83 | $43.93 | 118400 |
| 2025-09-19 | 44.92 | $43.89 | 637027 |
| 2025-09-18 | 45.03 | $44.71 | 103412 |
| 2025-09-17 | 45.07 | $44.07 | 129833 |
| 2025-09-16 | 45.17 | $43.39 | 151500 |
| 2025-09-15 | 45.36 | $43.06 | 154900 |
| 2025-09-12 | 45.60 | $44.27 | 102041 |
| 2025-09-11 | 45.74 | $45.39 | 139300 |
| 2025-09-10 | 45.78 | $45.12 | 89400 |
| 2025-09-09 | 45.85 | $45.46 | 48311 |
| 2025-09-08 | 45.89 | $45.80 | 64500 |
| 2025-09-05 | 45.90 | $45.87 | 95732 |
| 2025-09-04 | 45.90 | $47.25 | 98504 |
| 2025-09-03 | 45.76 | $46.10 | 70900 |
| 2025-09-02 | 45.72 | $45.82 | 54200 |
| 2025-08-29 | 45.71 | $46.18 | 53442 |
| 2025-08-28 | 45.66 | $45.94 | 43724 |
| 2025-08-27 | 45.63 | $46.36 | 72436 |
| 2025-08-26 | 45.56 | $45.99 | 71100 |
| 2025-08-25 | 45.51 | $46.08 | 84018 |
| 2025-08-22 | 45.45 | $46.89 | 95020 |
| 2025-08-21 | 45.30 | $46.22 | 63414 |
| 2025-08-20 | 45.20 | $45.97 | 63200 |
| 2025-08-19 | 45.12 | $45.75 | 56500 |
| 2025-08-18 | 45.05 | $45.16 | 54500 |
| 2025-08-15 | 45.04 | $45.14 | 83100 |
| 2025-08-14 | 45.03 | $45.73 | 62804 |
| 2025-08-13 | 44.96 | $46.10 | 77632 |
| 2025-08-12 | 44.84 | $45.48 | 88800 |
| 2025-08-11 | 44.77 | $44.91 | 78500 |
| 2025-08-08 | 44.76 | $44.79 | 92400 |
| 2025-08-07 | 44.75 | $44.60 | 94800 |
| 2025-08-06 | 44.77 | $44.92 | 142200 |
| 2025-08-05 | 44.75 | $45.23 | 123408 |
| 2025-08-04 | 44.70 | $44.67 | 102200 |
| 2025-08-01 | 44.71 | $43.67 | 145509 |
| 2025-07-31 | 44.82 | $44.78 | 146200 |
| 2025-07-30 | 44.82 | $45.13 | 115700 |
| 2025-07-29 | 44.79 | $45.98 | 171817 |
| 2025-07-28 | 44.66 | $46.47 | 257600 |
| 2025-07-25 | 44.47 | $46.23 | 226724 |
| 2025-07-24 | 44.29 | $43.58 | 147067 |
| 2025-07-23 | 44.36 | $44.00 | 138100 |
| 2025-07-22 | 44.40 | $44.11 | 180400 |
| 2025-07-21 | 44.43 | $44.09 | 169001 |
| 2025-07-18 | 44.47 | $45.18 | 127013 |
| 2025-07-17 | 44.39 | $45.65 | 142923 |
| 2025-07-16 | 44.26 | $45.01 | 178800 |
| 2025-07-15 | 44.18 | $44.53 | 138205 |
| 2025-07-14 | 44.14 | $44.82 | 103925 |
| 2025-07-11 | 44.07 | $44.16 | 116800 |
| 2025-07-10 | 44.06 | $43.18 | 130700 |
| 2025-07-09 | 44.15 | $43.48 | 83537 |
| 2025-07-08 | 44.23 | $43.57 | 92308 |
| 2025-07-07 | 44.30 | $43.53 | 105261 |
| 2025-07-03 | 44.38 | $43.79 | 67720 |
| 2025-07-02 | 44.44 | $43.11 | 147990 |
| 2025-07-01 | 44.58 | $43.72 | 87900 |
| 2025-06-30 | 44.67 | $43.73 | 186900 |
| 2025-06-27 | 44.77 | $43.87 | 207700 |
| 2025-06-26 | 44.86 | $43.49 | 158033 |
| 2025-06-25 | 45.00 | $42.97 | 199708 |
| 2025-06-24 | 45.22 | $44.30 | 147000 |
| 2025-06-23 | 45.31 | $44.21 | 145500 |
| 2025-06-20 | 45.43 | $43.50 | 276500 |
| 2025-06-18 | 45.63 | $43.84 | 163000 |
| 2025-06-17 | 45.82 | $43.75 | 130800 |
| 2025-06-16 | 46.04 | $44.44 | 151440 |
| 2025-06-13 | 46.21 | $44.45 | 110100 |
| 2025-06-12 | 46.40 | $45.25 | 163900 |
| 2025-06-11 | 46.52 | $45.17 | 186425 |
| 2025-06-10 | 46.66 | $45.35 | 116800 |
| 2025-06-09 | 46.80 | $45.65 | 182900 |
| 2025-06-06 | 46.92 | $45.84 | 185103 |
| 2025-06-05 | 47.03 | $45.54 | 167900 |
| 2025-06-04 | 47.19 | $45.91 | 133543 |
| 2025-06-03 | 47.32 | $47.14 | 91630 |
| 2025-06-02 | 47.34 | $47.63 | 81700 |
| 2025-05-30 | 47.31 | $47.47 | 83400 |
| 2025-05-29 | 47.29 | $47.16 | 75818 |
| 2025-05-28 | 47.31 | $46.45 | 88504 |
| 2025-05-27 | 47.40 | $46.98 | 76300 |
| 2025-05-23 | 47.44 | $46.39 | 61200 |
| 2025-05-22 | 47.55 | $46.37 | 81332 |
| 2025-05-21 | 47.67 | $46.79 | 58904 |
| 2025-05-20 | 47.77 | $47.67 | 50200 |
| 2025-05-19 | 47.78 | $48.22 | 60000 |
| 2025-05-16 | 47.73 | $47.95 | 99604 |
| 2025-05-15 | 47.71 | $47.52 | 70815 |
| 2025-05-14 | 47.73 | $46.03 | 68600 |
| 2025-05-13 | 47.91 | $46.74 | 97445 |
| 2025-05-12 | 48.03 | $47.39 | 76100 |
| 2025-05-09 | 48.10 | $47.19 | 57300 |
| 2025-05-08 | 48.19 | $47.41 | 113217 |
| 2025-05-07 | 48.27 | $46.41 | 79632 |
| 2025-05-06 | 48.47 | $47.10 | 119813 |
| 2025-05-05 | 48.62 | $46.53 | 122930 |
| 2025-05-02 | 48.83 | $46.64 | 94100 |
| 2025-05-01 | 49.07 | $45.83 | 102700 |
| 2025-04-30 | 49.41 | $46.49 | 213000 |
| 2025-04-29 | 49.71 | $49.84 | 114354 |
| 2025-04-28 | 49.70 | $49.02 | 78200 |
| 2025-04-25 | 49.77 | $48.89 | 71846 |
| 2025-04-24 | 49.86 | $49.63 | 109600 |
| 2025-04-23 | 49.89 | $49.25 | 105300 |
| 2025-04-22 | 49.96 | $49.39 | 194700 |
| 2025-04-21 | 50.02 | $48.85 | 120100 |
| 2025-04-17 | 50.14 | $49.53 | 88700 |
| 2025-04-16 | 50.20 | $49.61 | 99414 |
| 2025-04-15 | 50.27 | $49.09 | 69900 |
| 2025-04-14 | 50.39 | $49.16 | 77531 |
| 2025-04-11 | 50.52 | $48.41 | 93543 |
| 2025-04-10 | 50.74 | $48.82 | 121507 |
| 2025-04-09 | 50.94 | $49.32 | 157137 |
| 2025-04-08 | 51.11 | $48.57 | 150800 |
| 2025-04-07 | 51.38 | $48.00 | 175737 |
| 2025-04-04 | 51.74 | $50.11 | 127034 |
| 2025-04-03 | 51.91 | $53.06 | 181609 |
| 2025-04-02 | 51.79 | $52.34 | 82238 |
| 2025-04-01 | 51.73 | $52.70 | 91401 |
| 2025-03-31 | 51.63 | $52.55 | 110100 |
| 2025-03-28 | 51.53 | $52.67 | 67817 |
| 2025-03-27 | 51.41 | $52.98 | 85932 |
| 2025-03-26 | 51.25 | $52.51 | 88000 |
| 2025-03-25 | 51.11 | $52.02 | 96630 |
| 2025-03-24 | 51.02 | $52.02 | 64700 |
| 2025-03-21 | 50.91 | $51.72 | 404842 |
| 2025-03-20 | 50.83 | $51.51 | 74300 |
| 2025-03-19 | 50.75 | $51.10 | 85633 |
| 2025-03-18 | 50.72 | $51.42 | 87700 |
| 2025-03-17 | 50.64 | $51.56 | 68800 |
| 2025-03-14 | 50.55 | $51.20 | 54400 |
| 2025-03-13 | 50.48 | $50.77 | 63100 |
| 2025-03-12 | 50.45 | $50.04 | 90610 |
| 2025-03-11 | 50.49 | $50.33 | 83900 |
| 2025-03-10 | 50.51 | $49.79 | 89900 |
| 2025-03-07 | 50.58 | $49.91 | 74540 |
| 2025-03-06 | 50.66 | $50.93 | 113318 |
| 2025-03-05 | 50.63 | $50.81 | 109900 |
| 2025-03-04 | 50.61 | $50.95 | 103100 |
| 2025-03-03 | 50.57 | $52.16 | 101547 |
| 2025-02-28 | 50.40 | $51.46 | 105800 |
| 2025-02-27 | 50.29 | $50.80 | 121600 |
| 2025-02-26 | 50.24 | $50.83 | 48500 |
| 2025-02-25 | 50.18 | $51.50 | 68839 |
| 2025-02-24 | 50.04 | $49.97 | 60002 |
| 2025-02-21 | 50.05 | $49.47 | 67044 |
| 2025-02-20 | 50.11 | $49.42 | 66000 |
| 2025-02-19 | 50.18 | $49.56 | 63900 |
| 2025-02-18 | 50.24 | $49.63 | 52042 |
| 2025-02-14 | 50.31 | $49.50 | 36600 |
| 2025-02-13 | 50.39 | $49.96 | 50800 |
| 2025-02-12 | 50.44 | $49.08 | 53800 |
| 2025-02-11 | 50.58 | $49.96 | 39400 |
| 2025-02-10 | 50.65 | $49.95 | 55000 |
| 2025-02-07 | 50.72 | $50.28 | 72231 |
| 2025-02-06 | 50.77 | $50.97 | 45213 |
| 2025-02-05 | 50.74 | $50.89 | 68200 |
| 2025-02-04 | 50.73 | $50.24 | 46000 |
| 2025-02-03 | 50.78 | $50.00 | 68600 |
| 2025-01-31 | 50.86 | $50.02 | 76300 |
| 2025-01-30 | 50.95 | $49.95 | 147000 |
| 2025-01-29 | 51.06 | $50.50 | 45423 |
| 2025-01-28 | 51.12 | $50.75 | 45644 |
| 2025-01-27 | 51.15 | $51.24 | 79500 |
| 2025-01-24 | 51.15 | $50.26 | 67838 |
| 2025-01-23 | 51.24 | $50.04 | 55800 |
| 2025-01-22 | 51.37 | $50.30 | 89420 |
| 2025-01-21 | 51.48 | $51.11 | 50000 |
| 2025-01-17 | 51.52 | $51.09 | 42200 |
| 2025-01-16 | 51.56 | $51.49 | 70132 |
| 2025-01-15 | 51.57 | $51.77 | 61013 |
| 2025-01-14 | 51.55 | $51.12 | 81408 |
| 2025-01-13 | 51.59 | $49.90 | 113300 |
| 2025-01-10 | 51.77 | $48.89 | 88700 |
| 2025-01-08 | 52.07 | $49.51 | 55300 |
| 2025-01-07 | 52.34 | $49.68 | 130528 |
| 2025-01-06 | 52.62 | $49.86 | 68315 |
| 2025-01-03 | 52.91 | $50.97 | 49600 |
| 2025-01-02 | 53.12 | $51.24 | 69600 |
| 2024-12-31 | 53.32 | $51.54 | 127014 |
| 2024-12-30 | 53.50 | $51.35 | 56238 |
| 2024-12-27 | 53.73 | $51.63 | 57400 |
| 2024-12-26 | 53.95 | $52.14 | 50605 |
| 2024-12-24 | 54.14 | $52.15 | 33025 |
| 2024-12-23 | 54.35 | $51.64 | 94749 |
| 2024-12-20 | 54.64 | $52.47 | 386100 |
| 2024-12-19 | 54.87 | $51.66 | 172200 |
| 2024-12-18 | 55.20 | $51.91 | 158200 |
| 2024-12-17 | 55.55 | $52.81 | 96348 |
| 2024-12-16 | 55.84 | $53.53 | 75400 |
| 2024-12-13 | 56.08 | $53.70 | 65216 |
| 2024-12-12 | 56.33 | $53.95 | 114541 |
| 2024-12-11 | 56.58 | $54.27 | 320300 |
| 2024-12-10 | 56.83 | $53.43 | 204010 |
| 2024-12-09 | 57.19 | $53.36 | 116119 |
| 2024-12-06 | 57.59 | $55.04 | 128436 |
| 2024-12-05 | 57.86 | $58.84 | 310800 |
| 2024-12-04 | 57.75 | $58.49 | 101300 |
| 2024-12-03 | 57.68 | $58.28 | 105328 |
| 2024-12-02 | 57.61 | $58.58 | 114333 |
| 2024-11-29 | 57.51 | $59.02 | 209643 |
| 2024-11-27 | 57.35 | $58.75 | 71400 |
| 2024-11-26 | 57.20 | $58.77 | 142934 |
| 2024-11-25 | 57.04 | $58.60 | 138300 |
| 2024-11-22 | 56.88 | $58.69 | 70200 |
| 2024-11-21 | 56.68 | $58.07 | 76700 |
| 2024-11-20 | 56.54 | $57.84 | 54300 |
| 2024-11-19 | 56.40 | $58.01 | 76293 |
| 2024-11-18 | 56.23 | $57.96 | 93221 |
| 2024-11-15 | 56.05 | $58.28 | 89300 |
| 2024-11-14 | 55.82 | $58.29 | 107700 |
| 2024-11-13 | 55.56 | $59.29 | 74330 |
| 2024-11-12 | 55.16 | $59.66 | 125100 |
| 2024-11-11 | 54.69 | $59.52 | 70138 |
| 2024-11-08 | 54.18 | $59.01 | 118422 |
| 2024-11-07 | 53.67 | $57.76 | 96719 |
| 2024-11-06 | 53.24 | $59.03 | 153417 |
| 2024-11-05 | 52.63 | $54.95 | 116500 |
| 2024-11-04 | 52.39 | $53.81 | 92400 |
| 2024-11-01 | 52.24 | $53.78 | 97000 |
| 2024-10-31 | 52.08 | $54.05 | 80100 |
| 2024-10-30 | 51.87 | $54.73 | 76700 |
| 2024-10-29 | 51.57 | $54.85 | 131535 |
| 2024-10-28 | 51.22 | $54.89 | 189520 |
| 2024-10-25 | 50.84 | $54.98 | 164700 |
| 2024-10-24 | 50.40 | $56.17 | 236819 |
| 2024-10-23 | 49.79 | $50.79 | 84000 |
| 2024-10-22 | 49.69 | $50.79 | 105700 |
| 2024-10-21 | 49.57 | $51.04 | 110136 |
| 2024-10-18 | 49.42 | $51.52 | 84400 |
| 2024-10-17 | 49.19 | $51.41 | 85800 |
| 2024-10-16 | 48.96 | $50.98 | 146000 |
| 2024-10-15 | 48.75 | $49.69 | 203020 |
| 2024-10-14 | 48.65 | $49.35 | 122515 |
| 2024-10-11 | 48.58 | $49.00 | 125511 |
| 2024-10-10 | 48.53 | $48.65 | 144200 |
| 2024-10-09 | 48.52 | $48.72 | 91900 |
| 2024-10-08 | 48.50 | $48.26 | 99000 |
| 2024-10-07 | 48.52 | $47.72 | 87000 |
| 2024-10-04 | 48.61 | $48.94 | 143821 |
| 2024-10-03 | 48.57 | $48.54 | 148879 |
| 2024-10-02 | 48.58 | $49.19 | 147400 |
| 2024-10-01 | 48.51 | $49.45 | 107136 |
| 2024-09-30 | 48.41 | $48.33 | 115000 |
| 2024-09-27 | 48.42 | $48.32 | 132943 |
| 2024-09-26 | 48.43 | $48.48 | 104900 |
| 2024-09-25 | 48.43 | $47.91 | 123900 |
| 2024-09-24 | 48.48 | $47.85 | 91447 |
| 2024-09-23 | 48.55 | $48.19 | 107214 |
| 2024-09-20 | 48.59 | $47.91 | 633100 |
| 2024-09-19 | 48.66 | $49.25 | 83500 |
| 2024-09-18 | 48.60 | $49.29 | 56800 |
| 2024-09-17 | 48.52 | $49.07 | 69143 |
| 2024-09-16 | 48.47 | $48.98 | 49435 |
| 2024-09-13 | 48.41 | $48.81 | 46400 |
| 2024-09-12 | 48.37 | $48.04 | 55800 |
| 2024-09-11 | 48.40 | $47.20 | 86200 |
| 2024-09-10 | 48.53 | $48.17 | 139025 |
| 2024-09-09 | 48.57 | $48.19 | 74026 |
| 2024-09-06 | 48.61 | $48.52 | 63100 |
| 2024-09-05 | 48.62 | $48.99 | 55900 |
| 2024-09-04 | 48.58 | $48.80 | 121621 |
| 2024-09-03 | 48.56 | $49.81 | 66220 |
| 2024-08-30 | 48.42 | $50.12 | 52642 |
| 2024-08-29 | 48.25 | $49.85 | 74000 |
| 2024-08-28 | 48.08 | $49.58 | 261700 |
| 2024-08-27 | 47.92 | $49.34 | 68700 |
| 2024-08-26 | 47.77 | $49.33 | 63300 |
| 2024-08-23 | 47.60 | $49.33 | 69700 |
| 2024-08-22 | 47.42 | $48.60 | 37900 |
| 2024-08-21 | 47.30 | $48.69 | 48800 |
| 2024-08-20 | 47.15 | $47.96 | 46900 |
| 2024-08-19 | 47.07 | $48.45 | 73202 |
| 2024-08-16 | 46.92 | $47.58 | 71400 |
| 2024-08-15 | 46.85 | $47.25 | 76815 |
| 2024-08-14 | 46.81 | $46.54 | 119323 |
| 2024-08-13 | 46.84 | $46.14 | 135101 |
| 2024-08-12 | 46.91 | $45.91 | 81342 |
| 2024-08-09 | 47.02 | $46.85 | 161100 |
| 2024-08-08 | 47.04 | $46.71 | 89900 |
| 2024-08-07 | 47.07 | $46.97 | 129300 |
| 2024-08-06 | 47.08 | $46.72 | 113613 |
| 2024-08-05 | 47.12 | $46.65 | 117416 |
| 2024-08-02 | 47.17 | $47.07 | 106700 |
| 2024-08-01 | 47.18 | $47.00 | 177300 |
| 2024-07-31 | 47.20 | $47.48 | 155600 |
| 2024-07-30 | 47.17 | $47.85 | 220200 |
| 2024-07-29 | 47.10 | $49.68 | 110500 |
| 2024-07-26 | 46.82 | $50.62 | 126700 |
| 2024-07-25 | 46.43 | $49.49 | 114347 |
| 2024-07-24 | 46.10 | $48.55 | 93000 |
| 2024-07-23 | 45.84 | $48.38 | 90900 |
| 2024-07-22 | 45.58 | $47.84 | 91813 |
| 2024-07-19 | 45.34 | $47.52 | 133029 |
| 2024-07-18 | 45.11 | $48.52 | 84800 |
| 2024-07-17 | 44.75 | $48.70 | 148600 |
| 2024-07-16 | 44.34 | $47.39 | 133426 |
| 2024-07-15 | 44.01 | $46.78 | 115900 |
| 2024-07-12 | 43.72 | $45.35 | 117600 |
| 2024-07-11 | 43.55 | $44.76 | 121200 |
| 2024-07-10 | 43.42 | $43.66 | 86500 |
| 2024-07-09 | 43.40 | $43.28 | 115000 |
| 2024-07-08 | 43.41 | $43.12 | 78100 |
| 2024-07-05 | 43.44 | $43.05 | 114434 |
| 2024-07-03 | 43.49 | $43.41 | 63000 |
| 2024-07-02 | 43.49 | $43.87 | 80400 |
| 2024-07-01 | 43.45 | $43.82 | 104003 |
| 2024-06-28 | 43.41 | $43.89 | 503105 |
| 2024-06-27 | 43.36 | $43.66 | 86823 |
| 2024-06-26 | 43.33 | $43.13 | 111400 |
| 2024-06-25 | 43.35 | $42.50 | 88355 |
| 2024-06-24 | 43.44 | $42.75 | 97049 |
| 2024-06-21 | 43.52 | $42.61 | 346022 |
| 2024-06-20 | 43.61 | $43.19 | 147802 |
| 2024-06-18 | 43.66 | $42.67 | 130644 |
| 2024-06-17 | 43.76 | $42.72 | 137300 |
| 2024-06-14 | 43.87 | $42.32 | 143600 |
| 2024-06-13 | 44.04 | $42.50 | 147807 |
| 2024-06-12 | 44.20 | $42.47 | 79700 |
| 2024-06-11 | 44.38 | $42.79 | 169000 |
| 2024-06-10 | 44.55 | $43.07 | 161103 |
| 2024-06-07 | 44.70 | $43.33 | 171914 |
| 2024-06-06 | 44.85 | $43.54 | 99928 |
| 2024-06-05 | 44.98 | $43.47 | 90442 |
| 2024-06-04 | 45.14 | $44.06 | 175000 |
| 2024-06-03 | 45.26 | $43.54 | 155746 |
| 2024-05-31 | 45.44 | $43.83 | 234100 |
| 2024-05-30 | 45.61 | $43.34 | 251236 |
| 2024-05-29 | 45.84 | $43.46 | 109800 |
| 2024-05-28 | 46.10 | $43.96 | 73805 |
| 2024-05-24 | 46.32 | $44.59 | 159200 |
| 2024-05-23 | 46.50 | $44.38 | 127600 |
| 2024-05-22 | 46.73 | $45.08 | 100100 |
| 2024-05-21 | 46.90 | $45.27 | 63321 |
| 2024-05-20 | 47.07 | $45.58 | 104000 |
| 2024-05-17 | 47.23 | $46.37 | 81600 |
| 2024-05-16 | 47.32 | $46.43 | 107600 |
| 2024-05-15 | 47.41 | $46.59 | 62746 |
| 2024-05-14 | 47.50 | $46.52 | 77500 |
| 2024-05-13 | 47.60 | $46.60 | 84006 |
| 2024-05-10 | 47.71 | $46.87 | 55047 |
| 2024-05-09 | 47.79 | $47.43 | 62000 |
| 2024-05-08 | 47.83 | $47.49 | 80011 |
| 2024-05-07 | 47.87 | $47.61 | 78000 |
| 2024-05-06 | 47.90 | $47.53 | 67643 |
| 2024-05-03 | 47.93 | $47.12 | 106638 |
| 2024-05-02 | 48.02 | $47.40 | 154328 |
| 2024-05-01 | 48.09 | $46.66 | 123200 |
| 2024-04-30 | 48.24 | $45.60 | 145100 |
| 2024-04-29 | 48.51 | $44.98 | 131300 |
| 2024-04-26 | 48.88 | $45.56 | 192900 |
| 2024-04-25 | 49.23 | $45.82 | 287241 |
| 2024-04-24 | 49.59 | $50.92 | 100300 |
| 2024-04-23 | 49.45 | $50.90 | 96800 |
| 2024-04-22 | 49.30 | $51.17 | 132100 |
| 2024-04-19 | 49.11 | $50.88 | 137138 |
| 2024-04-18 | 48.92 | $50.01 | 216046 |
| 2024-04-17 | 48.80 | $48.65 | 151600 |
| 2024-04-16 | 48.82 | $48.85 | 100400 |
| 2024-04-15 | 48.82 | $48.32 | 100011 |
| 2024-04-12 | 48.87 | $47.76 | 121400 |
| 2024-04-11 | 48.99 | $47.52 | 133642 |
| 2024-04-10 | 49.14 | $47.65 | 104143 |
| 2024-04-09 | 49.30 | $47.97 | 85500 |
| 2024-04-08 | 49.44 | $47.53 | 112600 |
| 2024-04-05 | 49.64 | $47.57 | 86646 |
| 2024-04-04 | 49.86 | $47.96 | 83700 |
| 2024-04-03 | 50.06 | $48.39 | 109500 |
| 2024-04-02 | 50.23 | $48.44 | 139800 |
| 2024-04-01 | 50.42 | $49.04 | 87225 |
| 2024-03-28 | 50.57 | $50.17 | 194645 |
| 2024-03-27 | 50.61 | $49.69 | 143500 |
| 2024-03-26 | 50.70 | $49.39 | 249543 |
| 2024-03-25 | 50.84 | $49.27 | 75800 |
| 2024-03-22 | 51.01 | $49.81 | 138529 |
| 2024-03-21 | 51.13 | $50.44 | 154834 |
| 2024-03-20 | 51.21 | $50.49 | 134114 |
| 2024-03-19 | 51.28 | $50.50 | 181751 |
| 2024-03-18 | 51.36 | $50.13 | 180200 |
| 2024-03-15 | 51.49 | $50.53 | 1.0M |
| 2024-03-14 | 51.59 | $50.61 | 163526 |
| 2024-03-13 | 51.70 | $51.86 | 125635 |
| 2024-03-12 | 51.68 | $52.18 | 168700 |
| 2024-03-11 | 51.63 | $52.44 | 108800 |
| 2024-03-08 | 51.54 | $52.73 | 111600 |
| 2024-03-07 | 51.42 | $52.50 | 95729 |
| 2024-03-06 | 51.30 | $53.33 | 126300 |
| 2024-03-05 | 51.09 | $52.71 | 115428 |
| 2024-03-04 | 50.92 | $53.11 | 212400 |
| 2024-03-01 | 50.69 | $52.19 | 98500 |
| 2024-02-29 | 50.53 | $52.76 | 118500 |
| 2024-02-28 | 50.30 | $52.86 | 131700 |
| 2024-02-27 | 50.03 | $52.88 | 160614 |
| 2024-02-26 | 49.73 | $51.95 | 161200 |
| 2024-02-23 | 49.49 | $50.77 | 162045 |
| 2024-02-22 | 49.36 | $50.52 | 186712 |
| 2024-02-21 | 49.24 | $49.10 | 230615 |
| 2024-02-20 | 49.25 | $49.86 | 118700 |
| 2024-02-16 | 49.19 | $50.25 | 155804 |
| 2024-02-15 | 49.08 | $50.59 | 123732 |
| 2024-02-14 | 48.92 | $49.43 | 102428 |
| 2024-02-13 | 48.86 | $49.25 | 110000 |
| 2024-02-12 | 48.82 | $50.79 | 98300 |
| 2024-02-09 | 48.61 | $49.79 | 73612 |
| 2024-02-08 | 48.49 | $49.01 | 62000 |
| 2024-02-07 | 48.44 | $48.81 | 54900 |
| 2024-02-06 | 48.40 | $48.90 | 82100 |
| 2024-02-05 | 48.34 | $48.76 | 94124 |
| 2024-02-02 | 48.30 | $49.06 | 78900 |
| 2024-02-01 | 48.22 | $49.44 | 264800 |
| 2024-01-31 | 48.09 | $49.84 | 233000 |
| 2024-01-30 | 47.91 | $49.22 | 61200 |
| 2024-01-29 | 47.77 | $48.74 | 82047 |
| 2024-01-26 | 47.67 | $49.00 | 91319 |
| 2024-01-25 | 47.53 | $48.40 | 61802 |
| 2024-01-24 | 47.44 | $48.48 | 63348 |
| 2024-01-23 | 47.33 | $48.49 | 75600 |
| 2024-01-22 | 47.20 | $48.69 | 77800 |
| 2024-01-19 | 47.05 | $47.80 | 90513 |
| 2024-01-18 | 46.97 | $47.26 | 92100 |
| 2024-01-17 | 46.94 | $46.94 | 111718 |
| 2024-01-16 | 46.94 | $46.74 | 134700 |
| 2024-01-12 | 46.96 | $46.41 | 67813 |
| 2024-01-11 | 47.02 | $46.34 | 85400 |
| 2024-01-10 | 47.09 | $46.25 | 64831 |
| 2024-01-09 | 47.17 | $46.36 | 59731 |
| 2024-01-08 | 47.26 | $46.74 | 83116 |
| 2024-01-05 | 47.32 | $46.67 | 87800 |
| 2024-01-04 | 47.38 | $46.85 | 94100 |
| 2024-01-03 | 47.44 | $46.63 | 104100 |
| 2024-01-02 | 47.52 | $47.00 | 83719 |
| 2023-12-29 | 47.58 | $46.78 | 64636 |
| 2023-12-28 | 47.66 | $47.09 | 60806 |
| 2023-12-27 | 47.72 | $47.18 | 104900 |
| 2023-12-26 | 47.78 | $47.16 | 65843 |
| 2023-12-22 | 47.85 | $47.34 | 110800 |
| 2023-12-21 | 47.90 | $46.60 | 99230 |
| 2023-12-20 | 48.04 | $46.50 | 136641 |
| 2023-12-19 | 48.20 | $46.63 | 126700 |
| 2023-12-18 | 48.36 | $46.54 | 200200 |
| 2023-12-15 | 48.56 | $45.44 | 380000 |
| 2023-12-14 | 48.88 | $46.90 | 118500 |
| 2023-12-13 | 49.09 | $47.99 | 285800 |
| 2023-12-12 | 49.21 | $47.72 | 117029 |
| 2023-12-11 | 49.37 | $47.95 | 78700 |
| 2023-12-08 | 49.52 | $47.86 | 64000 |
| 2023-12-07 | 49.69 | $47.58 | 129032 |
| 2023-12-06 | 49.91 | $47.66 | 86600 |
| 2023-12-05 | 50.15 | $48.02 | 115809 |
| 2023-12-04 | 50.37 | $48.49 | 146700 |
| 2023-12-01 | 50.57 | $48.01 | 125000 |
| 2023-11-30 | 50.84 | $48.16 | 134400 |
| 2023-11-29 | 51.12 | $51.80 | 174600 |
| 2023-11-28 | 51.05 | $52.06 | 129600 |
| 2023-11-27 | 50.94 | $52.33 | 120210 |
| 2023-11-24 | 50.80 | $51.63 | 124327 |
| 2023-11-22 | 50.71 | $51.43 | 83406 |
| 2023-11-21 | 50.64 | $50.72 | 73000 |
| 2023-11-20 | 50.63 | $50.18 | 59972 |
| 2023-11-17 | 50.67 | $49.77 | 102411 |
| 2023-11-16 | 50.77 | $49.71 | 68722 |
| 2023-11-15 | 50.88 | $50.21 | 74800 |
| 2023-11-14 | 50.95 | $50.53 | 130600 |
| 2023-11-13 | 51.00 | $49.48 | 99200 |
| 2023-11-10 | 51.15 | $50.38 | 97300 |
| 2023-11-09 | 51.24 | $50.34 | 89100 |
| 2023-11-08 | 51.33 | $50.73 | 59732 |
| 2023-11-07 | 51.39 | $50.95 | 63405 |
| 2023-11-06 | 51.44 | $51.29 | 59621 |
| 2023-11-03 | 51.46 | $51.58 | 72527 |
| 2023-11-02 | 51.44 | $51.04 | 75102 |
| 2023-11-01 | 51.49 | $50.69 | 53729 |
| 2023-10-31 | 51.57 | $50.97 | 53012 |
| 2023-10-30 | 51.63 | $50.78 | 56900 |
| 2023-10-27 | 51.72 | $50.22 | 66000 |
| 2023-10-26 | 51.88 | $50.99 | 152100 |
| 2023-10-25 | 51.97 | $52.44 | 60400 |
| 2023-10-24 | 51.92 | $51.93 | 62620 |
| 2023-10-23 | 51.92 | $52.32 | 59945 |
| 2023-10-20 | 51.88 | $52.65 | 82000 |
| 2023-10-19 | 51.80 | $53.14 | 76400 |
| 2023-10-18 | 51.66 | $53.22 | 56000 |
| 2023-10-17 | 51.50 | $53.62 | 76630 |
| 2023-10-16 | 51.27 | $52.82 | 58500 |
| 2023-10-13 | 51.11 | $51.90 | 97100 |
| 2023-10-12 | 51.03 | $50.89 | 37025 |
| 2023-10-11 | 51.04 | $51.26 | 78400 |
| 2023-10-10 | 51.02 | $50.88 | 54900 |
| 2023-10-09 | 51.03 | $51.66 | 65311 |
| 2023-10-06 | 50.97 | $51.25 | 53700 |
| 2023-10-05 | 50.94 | $51.09 | 61100 |
| 2023-10-04 | 50.92 | $50.49 | 71300 |
| 2023-10-03 | 50.97 | $50.23 | 63738 |
| 2023-10-02 | 51.04 | $49.52 | 74900 |
| 2023-09-29 | 51.20 | $50.07 | 98408 |
| 2023-09-28 | 51.32 | $50.55 | 116312 |
| 2023-09-27 | 51.41 | $50.41 | 61500 |
| 2023-09-26 | 51.51 | $51.00 | 90600 |
| 2023-09-25 | 51.56 | $51.65 | 43949 |
| 2023-09-22 | 51.55 | $51.49 | 70000 |
| 2023-09-21 | 51.56 | $51.36 | 55648 |
| 2023-09-20 | 51.58 | $51.45 | 54618 |
| 2023-09-19 | 51.60 | $51.44 | 101200 |
| 2023-09-18 | 51.61 | $51.13 | 52810 |
| 2023-09-15 | 51.66 | $50.93 | 544600 |
| 2023-09-14 | 51.74 | $51.57 | 63203 |
| 2023-09-13 | 51.76 | $50.42 | 53547 |
| 2023-09-12 | 51.90 | $50.38 | 99810 |
| 2023-09-11 | 52.06 | $51.55 | 60243 |
| 2023-09-08 | 52.11 | $51.16 | 50900 |
| 2023-09-07 | 52.21 | $51.57 | 79500 |
| 2023-09-06 | 52.28 | $52.04 | 71523 |
| 2023-09-05 | 52.31 | $51.73 | 126427 |
| 2023-09-01 | 52.37 | $52.34 | 77200 |
| 2023-08-31 | 52.37 | $51.80 | 73100 |
| 2023-08-30 | 52.43 | $51.98 | 51300 |
| 2023-08-29 | 52.48 | $51.86 | 68225 |
| 2023-08-28 | 52.54 | $51.55 | 89022 |
| 2023-08-25 | 52.65 | $51.32 | 51004 |
| 2023-08-24 | 52.79 | $51.53 | 87400 |
| 2023-08-23 | 52.92 | $51.95 | 111000 |
| 2023-08-22 | 53.02 | $52.09 | 50441 |
| 2023-08-21 | 53.12 | $52.27 | 40300 |
| 2023-08-18 | 53.21 | $52.84 | 67916 |
| 2023-08-17 | 53.25 | $52.65 | 49700 |
| 2023-08-16 | 53.32 | $52.72 | 34900 |
| 2023-08-15 | 53.38 | $52.70 | 67314 |
| 2023-08-14 | 53.45 | $52.58 | 54545 |
| 2023-08-11 | 53.54 | $52.66 | 40939 |
| 2023-08-10 | 53.63 | $52.78 | 64900 |
| 2023-08-09 | 53.72 | $53.76 | 144100 |
| 2023-08-08 | 53.72 | $54.11 | 55323 |
| 2023-08-07 | 53.68 | $54.29 | 78112 |
| 2023-08-04 | 53.61 | $53.88 | 73309 |
| 2023-08-03 | 53.59 | $53.60 | 79300 |
| 2023-08-02 | 53.58 | $53.58 | 105300 |
| 2023-08-01 | 53.58 | $52.86 | 76100 |
| 2023-07-31 | 53.66 | $52.12 | 158600 |
| 2023-07-28 | 53.82 | $52.78 | 206319 |
| 2023-07-27 | 53.93 | $55.70 | 86310 |
| 2023-07-26 | 53.75 | $55.99 | 110415 |
| 2023-07-25 | 53.51 | $55.16 | 78200 |
| 2023-07-24 | 53.34 | $54.90 | 53500 |
| 2023-07-21 | 53.17 | $54.31 | 70609 |
| 2023-07-20 | 53.05 | $54.19 | 88300 |
| 2023-07-19 | 52.93 | $53.85 | 61014 |
| 2023-07-18 | 52.84 | $53.55 | 61400 |
| 2023-07-17 | 52.76 | $53.03 | 41812 |
| 2023-07-14 | 52.73 | $52.55 | 48822 |
| 2023-07-13 | 52.75 | $52.35 | 49100 |
| 2023-07-12 | 52.79 | $52.43 | 60925 |
| 2023-07-11 | 52.83 | $52.08 | 48200 |
| 2023-07-10 | 52.91 | $52.33 | 42518 |
| 2023-07-07 | 52.97 | $53.04 | 76400 |
| 2023-07-06 | 52.97 | $53.00 | 55939 |
| 2023-07-05 | 52.96 | $52.91 | 90700 |
| 2023-07-03 | 52.97 | $53.23 | 18300 |
| 2023-06-30 | 52.94 | $53.32 | 126539 |
| 2023-06-29 | 52.90 | $53.15 | 79503 |
| 2023-06-28 | 52.88 | $52.30 | 83100 |
| 2023-06-27 | 52.94 | $52.66 | 47338 |
| 2023-06-26 | 52.97 | $52.60 | 111638 |
| 2023-06-23 | 53.00 | $52.19 | 677931 |
| 2023-06-22 | 53.09 | $52.98 | 108300 |
| 2023-06-21 | 53.10 | $52.87 | 68420 |
| 2023-06-20 | 53.13 | $52.98 | 77205 |
| 2023-06-16 | 53.14 | $53.25 | 261800 |
| 2023-06-15 | 53.13 | $53.37 | 107400 |
| 2023-06-14 | 53.10 | $52.77 | 87443 |
| 2023-06-13 | 53.14 | $52.68 | 107939 |
| 2023-06-12 | 53.19 | $52.50 | 109500 |
| 2023-06-09 | 53.26 | $53.26 | 70535 |
| 2023-06-08 | 53.26 | $53.55 | 147700 |
| 2023-06-07 | 53.23 | $54.24 | 132033 |
| 2023-06-06 | 53.12 | $53.29 | 121125 |
| 2023-06-05 | 53.10 | $51.89 | 68600 |
| 2023-06-02 | 53.23 | $53.13 | 73400 |
| 2023-06-01 | 53.24 | $51.15 | 63700 |
| 2023-05-31 | 53.46 | $51.06 | 68712 |
| 2023-05-30 | 53.72 | $51.41 | 52023 |
| 2023-05-26 | 53.96 | $51.53 | 37531 |
| 2023-05-25 | 54.21 | $51.75 | 37700 |
| 2023-05-24 | 54.47 | $52.82 | 53527 |
| 2023-05-23 | 54.65 | $53.72 | 79319 |
| 2023-05-22 | 54.74 | $54.32 | 62000 |
| 2023-05-19 | 54.79 | $54.39 | 68316 |
| 2023-05-18 | 54.83 | $54.82 | 71300 |
| 2023-05-17 | 54.83 | $54.99 | 67641 |
| 2023-05-16 | 54.82 | $55.43 | 41328 |
| 2023-05-15 | 54.75 | $55.64 | 69000 |
| 2023-05-12 | 54.66 | $55.76 | 63525 |
| 2023-05-11 | 54.54 | $55.56 | 72800 |
| 2023-05-10 | 54.43 | $55.78 | 74506 |
| 2023-05-09 | 54.29 | $56.10 | 60100 |
| 2023-05-08 | 54.10 | $56.22 | 56600 |
| 2023-05-05 | 53.88 | $56.53 | 107700 |
| 2023-05-04 | 53.60 | $55.85 | 65702 |
| 2023-05-03 | 53.36 | $55.70 | 80509 |
| 2023-05-02 | 53.12 | $55.48 | 76717 |
| 2023-05-01 | 52.87 | $55.75 | 94300 |
| 2023-04-28 | 52.57 | $55.65 | 93115 |
| 2023-04-27 | 52.24 | $55.32 | 259939 |
| 2023-04-26 | 51.92 | $53.21 | 187933 |
| 2023-04-25 | 51.78 | $52.85 | 121300 |
| 2023-04-24 | 51.67 | $52.98 | 65631 |
| 2023-04-21 | 51.53 | $53.22 | 72200 |
| 2023-04-20 | 51.35 | $53.34 | 80000 |
| 2023-04-19 | 51.14 | $52.38 | 86706 |
| 2023-04-18 | 51.01 | $52.34 | 71732 |
| 2023-04-17 | 50.87 | $52.46 | 57235 |
| 2023-04-14 | 50.71 | $51.79 | 99745 |
| 2023-04-13 | 50.59 | $51.96 | 65414 |
| 2023-04-12 | 50.45 | $51.44 | 46147 |
| 2023-04-11 | 50.35 | $51.10 | 43649 |
| 2023-04-10 | 50.27 | $51.15 | 68700 |
| 2023-04-06 | 50.17 | $51.02 | 73500 |
| 2023-04-05 | 50.08 | $50.62 | 98849 |
| 2023-04-04 | 50.03 | $49.80 | 110100 |
| 2023-04-03 | 50.05 | $48.99 | 91800 |
| 2023-03-31 | 50.16 | $48.95 | 114600 |
| 2023-03-30 | 50.29 | $48.85 | 101832 |
| 2023-03-29 | 50.44 | $48.75 | 78000 |
| 2023-03-28 | 50.62 | $49.20 | 87130 |
| 2023-03-27 | 50.77 | $49.10 | 58600 |
| 2023-03-24 | 50.95 | $49.03 | 77100 |
| 2023-03-23 | 51.15 | $48.41 | 59947 |
| 2023-03-22 | 51.44 | $48.96 | 82032 |
| 2023-03-21 | 51.70 | $50.61 | 88037 |
| 2023-03-20 | 51.81 | $50.12 | 75300 |
| 2023-03-17 | 51.99 | $49.18 | 251346 |
| 2023-03-16 | 52.29 | $50.69 | 76215 |
| 2023-03-15 | 52.46 | $49.51 | 94300 |
| 2023-03-14 | 52.77 | $51.25 | 160900 |
| 2023-03-13 | 52.92 | $49.55 | 109300 |
| 2023-03-10 | 53.28 | $50.79 | 72722 |
| 2023-03-09 | 53.54 | $51.43 | 55119 |
| 2023-03-08 | 53.76 | $52.29 | 64000 |
| 2023-03-07 | 53.92 | $52.76 | 112003 |
| 2023-03-06 | 54.04 | $53.26 | 79702 |
| 2023-03-03 | 54.12 | $53.75 | 50601 |
| 2023-03-02 | 54.16 | $54.04 | 40841 |
| 2023-03-01 | 54.18 | $54.13 | 65100 |
| 2023-02-28 | 54.18 | $54.54 | 85300 |
| 2023-02-27 | 54.14 | $53.70 | 125127 |
| 2023-02-24 | 54.19 | $54.02 | 58100 |
| 2023-02-23 | 54.21 | $54.34 | 70931 |
| 2023-02-22 | 54.19 | $54.46 | 125100 |
| 2023-02-21 | 54.17 | $54.49 | 104441 |
| 2023-02-17 | 54.13 | $55.64 | 76646 |
| 2023-02-16 | 53.97 | $54.17 | 77627 |
| 2023-02-15 | 53.95 | $54.45 | 61800 |
| 2023-02-14 | 53.90 | $53.16 | 63304 |
| 2023-02-13 | 53.98 | $54.10 | 67300 |
| 2023-02-10 | 53.97 | $53.68 | 33100 |
| 2023-02-09 | 54.00 | $52.99 | 57326 |
| 2023-02-08 | 54.10 | $54.73 | 56611 |
| 2023-02-07 | 54.04 | $56.16 | 57431 |
| 2023-02-06 | 53.81 | $56.12 | 60339 |
| 2023-02-03 | 53.57 | $55.57 | 77200 |
| 2023-02-02 | 53.36 | $54.63 | 118100 |
| 2023-02-01 | 53.23 | $55.06 | 120410 |
| 2023-01-31 | 53.03 | $55.08 | 87800 |
| 2023-01-30 | 52.82 | $54.04 | 110319 |
| 2023-01-27 | 52.69 | $54.05 | 59419 |
| 2023-01-26 | 52.55 | $54.13 | 49700 |
| 2023-01-25 | 52.38 | $53.78 | 38700 |
| 2023-01-24 | 52.23 | $53.36 | 56901 |
| 2023-01-23 | 52.11 | $52.51 | 75200 |
| 2023-01-20 | 52.07 | $52.13 | 82500 |
| 2023-01-19 | 52.06 | $51.68 | 72500 |
| 2023-01-18 | 52.10 | $51.73 | 37944 |
| 2023-01-17 | 52.14 | $52.33 | 57814 |
| 2023-01-13 | 52.12 | $52.70 | 43500 |
| 2023-01-12 | 52.06 | $52.37 | 62000 |
| 2023-01-11 | 52.03 | $51.82 | 42339 |
| 2023-01-10 | 52.05 | $51.56 | 68826 |
| 2023-01-09 | 52.11 | $51.36 | 58726 |
| 2023-01-06 | 52.18 | $51.89 | 62700 |
| 2023-01-05 | 52.21 | $50.94 | 81637 |
| 2023-01-04 | 52.35 | $51.56 | 94500 |
| 2023-01-03 | 52.43 | $52.23 | 74421 |
| 2022-12-30 | 52.45 | $51.97 | 58700 |
| 2022-12-29 | 52.50 | $52.87 | 53701 |
| 2022-12-28 | 52.47 | $52.19 | 40700 |
| 2022-12-27 | 52.49 | $53.40 | 46502 |
| 2022-12-23 | 52.40 | $53.32 | 54200 |
| 2022-12-22 | 52.30 | $52.90 | 93710 |
| 2022-12-21 | 52.24 | $52.82 | 89800 |
| 2022-12-20 | 52.18 | $51.11 | 77700 |
| 2022-12-19 | 52.29 | $50.63 | 115000 |
| 2022-12-16 | 52.47 | $49.22 | 673100 |
| 2022-12-15 | 52.81 | $49.93 | 65641 |
| 2022-12-14 | 53.11 | $50.52 | 78801 |
| 2022-12-13 | 53.38 | $50.39 | 114308 |
| 2022-12-12 | 53.70 | $50.54 | 89200 |
| 2022-12-09 | 54.03 | $50.41 | 77600 |
| 2022-12-08 | 54.41 | $51.10 | 50323 |
| 2022-12-07 | 54.76 | $50.89 | 81000 |
| 2022-12-06 | 55.17 | $51.97 | 87249 |
| 2022-12-05 | 55.50 | $52.48 | 150100 |
| 2022-12-02 | 55.82 | $54.15 | 116140 |
| 2022-12-01 | 56.00 | $53.26 | 82725 |
| 2022-11-30 | 56.29 | $59.37 | 208510 |
| 2022-11-29 | 55.96 | $57.69 | 78100 |
| 2022-11-28 | 55.78 | $56.84 | 55349 |
| 2022-11-25 | 55.67 | $57.55 | 31505 |
| 2022-11-23 | 55.47 | $57.01 | 44600 |
| 2022-11-22 | 55.31 | $56.79 | 98721 |
| 2022-11-21 | 55.15 | $55.96 | 152000 |
| 2022-11-18 | 55.07 | $55.78 | 87600 |
| 2022-11-17 | 54.99 | $55.99 | 56800 |
| 2022-11-16 | 54.89 | $56.18 | 50021 |
| 2022-11-15 | 54.75 | $56.06 | 62315 |
| 2022-11-14 | 54.61 | $55.30 | 77349 |
| 2022-11-11 | 54.54 | $55.50 | 74900 |
| 2022-11-10 | 54.44 | $56.39 | 68947 |
| 2022-11-09 | 54.23 | $55.64 | 91800 |
| 2022-11-08 | 54.08 | $56.01 | 82619 |
| 2022-11-07 | 53.88 | $56.60 | 78200 |
| 2022-11-04 | 53.60 | $56.18 | 80300 |
| 2022-11-03 | 53.32 | $56.04 | 53200 |
| 2022-11-02 | 53.04 | $56.27 | 98629 |
| 2022-11-01 | 52.70 | $58.31 | 72600 |
| 2022-10-31 | 52.11 | $58.41 | 84500 |
| 2022-10-28 | 51.44 | $58.67 | 94110 |
| 2022-10-27 | 50.68 | $57.76 | 125500 |
| 2022-10-26 | 49.94 | $52.79 | 50677 |
| 2022-10-25 | 49.64 | $53.47 | 88900 |
| 2022-10-24 | 49.23 | $53.01 | 55500 |
| 2022-10-21 | 48.84 | $52.43 | 82802 |
| 2022-10-20 | 48.46 | $50.43 | 95300 |
| 2022-10-19 | 48.25 | $50.77 | 64200 |
| 2022-10-18 | 47.99 | $49.94 | 66534 |
| 2022-10-17 | 47.78 | $49.28 | 69122 |
| 2022-10-14 | 47.62 | $49.22 | 63700 |
| 2022-10-13 | 47.45 | $49.44 | 55100 |
| 2022-10-12 | 47.24 | $47.18 | 46602 |
| 2022-10-11 | 47.25 | $47.85 | 62900 |
| 2022-10-10 | 47.19 | $47.05 | 45743 |
| 2022-10-07 | 47.20 | $46.14 | 50404 |
| 2022-10-06 | 47.31 | $46.81 | 43623 |
| 2022-10-05 | 47.37 | $46.68 | 59000 |
| 2022-10-04 | 47.44 | $47.28 | 73300 |
| 2022-10-03 | 47.46 | $47.21 | 48225 |
| 2022-09-30 | 47.48 | $46.73 | 81811 |
| 2022-09-29 | 47.56 | $46.97 | 56300 |
| 2022-09-28 | 47.62 | $46.63 | 61200 |
| 2022-09-27 | 47.73 | $46.54 | 49200 |
| 2022-09-26 | 47.85 | $46.43 | 73400 |
| 2022-09-23 | 48.00 | $46.84 | 57418 |
| 2022-09-22 | 48.13 | $47.25 | 46400 |
| 2022-09-21 | 48.22 | $47.72 | 73800 |
| 2022-09-20 | 48.27 | $48.19 | 48643 |
| 2022-09-19 | 48.28 | $48.04 | 37300 |
| 2022-09-16 | 48.31 | $47.50 | 187402 |
| 2022-09-15 | 48.39 | $47.23 | 44926 |
| 2022-09-14 | 48.51 | $47.76 | 99600 |
| 2022-09-13 | 48.59 | $47.75 | 91700 |
| 2022-09-12 | 48.68 | $49.31 | 54000 |
| 2022-09-09 | 48.62 | $48.83 | 54700 |
| 2022-09-08 | 48.59 | $48.39 | 40400 |
| 2022-09-07 | 48.61 | $48.38 | 37821 |
| 2022-09-06 | 48.64 | $47.45 | 123415 |
| 2022-09-02 | 48.76 | $48.01 | 52430 |
| 2022-09-01 | 48.84 | $48.19 | 53800 |
| 2022-08-31 | 48.91 | $47.82 | 83506 |
| 2022-08-30 | 49.03 | $48.07 | 28200 |
| 2022-08-29 | 49.13 | $48.46 | 97022 |
| 2022-08-26 | 49.20 | $49.28 | 40400 |
| 2022-08-25 | 49.19 | $50.01 | 39207 |
| 2022-08-24 | 49.10 | $49.14 | 56014 |
| 2022-08-23 | 49.10 | $49.41 | 76735 |
| 2022-08-22 | 49.07 | $50.58 | 69000 |
| 2022-08-19 | 48.91 | $51.12 | 298006 |
| 2022-08-18 | 48.67 | $50.91 | 36200 |
| 2022-08-17 | 48.44 | $50.74 | 36700 |
| 2022-08-16 | 48.20 | $50.24 | 69900 |
| 2022-08-15 | 47.98 | $50.13 | 55300 |
| 2022-08-12 | 47.75 | $49.51 | 59729 |
| 2022-08-11 | 47.57 | $48.38 | 62100 |
| 2022-08-10 | 47.48 | $48.18 | 70100 |
| 2022-08-09 | 47.41 | $47.65 | 71930 |
| 2022-08-08 | 47.38 | $46.78 | 90500 |
| 2022-08-05 | 47.45 | $46.96 | 63428 |
| 2022-08-04 | 47.50 | $46.27 | 67800 |
| 2022-08-03 | 47.63 | $46.04 | 116335 |
| 2022-08-02 | 47.80 | $45.33 | 58200 |
| 2022-08-01 | 48.06 | $46.23 | 91520 |
| 2022-07-29 | 48.25 | $45.56 | 113415 |
| 2022-07-28 | 48.53 | $47.78 | 47519 |
| 2022-07-27 | 48.61 | $48.30 | 44941 |
| 2022-07-26 | 48.64 | $48.47 | 47030 |
| 2022-07-25 | 48.66 | $47.88 | 56700 |
| 2022-07-22 | 48.74 | $47.12 | 49000 |
| 2022-07-21 | 48.91 | $47.32 | 51813 |
| 2022-07-20 | 49.08 | $47.53 | 79624 |
| 2022-07-19 | 49.25 | $47.21 | 92300 |
| 2022-07-18 | 49.46 | $47.02 | 61636 |
| 2022-07-15 | 49.72 | $47.29 | 62403 |
| 2022-07-14 | 49.97 | $46.98 | 51200 |
| 2022-07-13 | 50.29 | $48.79 | 49512 |
| 2022-07-12 | 50.45 | $49.48 | 45621 |
| 2022-07-11 | 50.55 | $49.86 | 42400 |
| 2022-07-08 | 50.62 | $49.78 | 58011 |
| 2022-07-07 | 50.71 | $50.39 | 70547 |
| 2022-07-06 | 50.74 | $51.63 | 75548 |
| 2022-07-05 | 50.65 | $52.96 | 150923 |
| 2022-07-01 | 50.40 | $52.72 | 68312 |
| 2022-06-30 | 50.16 | $52.01 | 104200 |
| 2022-06-29 | 49.97 | $50.33 | 60643 |
| 2022-06-28 | 49.93 | $50.85 | 76300 |
| 2022-06-27 | 49.83 | $51.07 | 108934 |
| 2022-06-24 | 49.70 | $51.25 | 457902 |
| 2022-06-23 | 49.54 | $49.74 | 63200 |
| 2022-06-22 | 49.52 | $49.44 | 95916 |
| 2022-06-21 | 49.52 | $49.24 | 62942 |
| 2022-06-17 | 49.55 | $48.51 | 140100 |
| 2022-06-16 | 49.66 | $48.40 | 108031 |
| 2022-06-15 | 49.80 | $49.85 | 87318 |
| 2022-06-14 | 49.79 | $49.86 | 62738 |
| 2022-06-13 | 49.78 | $50.18 | 112900 |
| 2022-06-10 | 49.74 | $50.47 | 66727 |
| 2022-06-09 | 49.66 | $50.42 | 79800 |
| 2022-06-08 | 49.58 | $50.12 | 61500 |
| 2022-06-07 | 49.53 | $51.14 | 147502 |
| 2022-06-06 | 49.36 | $51.30 | 71521 |
| 2022-06-03 | 49.15 | $50.60 | 38826 |
| 2022-06-02 | 49.00 | $51.35 | 60700 |
| 2022-06-01 | 48.75 | $50.54 | 76315 |
| 2022-05-31 | 48.57 | $50.40 | 87038 |
| 2022-05-27 | 48.37 | $49.95 | 95100 |
| 2022-05-26 | 48.21 | $49.95 | 96141 |
| 2022-05-25 | 48.02 | $49.26 | 126300 |
| 2022-05-24 | 47.89 | $48.51 | 164800 |
| 2022-05-23 | 47.83 | $48.06 | 159400 |
| 2022-05-20 | 47.80 | $48.07 | 312844 |
| 2022-05-19 | 47.77 | $47.82 | 148900 |
| 2022-05-18 | 47.77 | $48.65 | 142546 |
| 2022-05-17 | 47.68 | $48.83 | 92515 |
| 2022-05-16 | 47.56 | $47.64 | 96600 |
| 2022-05-13 | 47.55 | $47.87 | 73800 |
| 2022-05-12 | 47.51 | $47.85 | 117925 |
| 2022-05-11 | 47.48 | $47.82 | 99900 |
| 2022-05-10 | 47.44 | $47.18 | 134300 |
| 2022-05-09 | 47.47 | $48.39 | 124600 |
| 2022-05-06 | 47.37 | $48.24 | 81023 |
| 2022-05-05 | 47.28 | $47.47 | 88800 |
| 2022-05-04 | 47.26 | $48.00 | 68344 |
| 2022-05-03 | 47.18 | $46.62 | 65400 |
| 2022-05-02 | 47.24 | $47.07 | 118000 |
| 2022-04-29 | 47.26 | $46.35 | 128826 |
| 2022-04-28 | 47.36 | $48.57 | 141400 |
| 2022-04-27 | 47.23 | $45.43 | 104700 |
| 2022-04-26 | 47.42 | $45.41 | 95200 |
| 2022-04-25 | 47.63 | $46.44 | 93500 |
| 2022-04-22 | 47.76 | $46.50 | 46201 |
| 2022-04-21 | 47.89 | $47.65 | 87927 |
| 2022-04-20 | 47.91 | $47.14 | 85900 |
| 2022-04-19 | 47.99 | $46.94 | 59448 |
| 2022-04-18 | 48.11 | $46.61 | 74811 |
| 2022-04-14 | 48.26 | $46.53 | 94512 |
| 2022-04-13 | 48.45 | $46.86 | 70203 |
| 2022-04-12 | 48.61 | $46.74 | 110138 |
| 2022-04-11 | 48.81 | $46.83 | 150536 |
| 2022-04-08 | 49.02 | $47.40 | 135600 |
| 2022-04-07 | 49.19 | $48.28 | 82008 |
| 2022-04-06 | 49.28 | $49.00 | 140045 |
| 2022-04-05 | 49.31 | $48.85 | 64704 |
| 2022-04-04 | 49.36 | $49.48 | 111237 |
| 2022-04-01 | 49.35 | $51.24 | 152322 |
| 2022-03-31 | 49.15 | $49.67 | 121500 |
| 2022-03-30 | 49.10 | $50.44 | 103416 |
| 2022-03-29 | 48.95 | $49.93 | 117400 |
| 2022-03-28 | 48.85 | $49.79 | 46908 |
| 2022-03-25 | 48.75 | $49.98 | 100308 |
| 2022-03-24 | 48.62 | $49.39 | 53432 |
| 2022-03-23 | 48.54 | $49.09 | 57319 |
| 2022-03-22 | 48.48 | $49.28 | 57300 |
| 2022-03-21 | 48.40 | $48.86 | 55229 |
| 2022-03-18 | 48.35 | $48.57 | 229300 |
| 2022-03-17 | 48.33 | $48.14 | 116406 |
| 2022-03-16 | 48.35 | $47.88 | 154100 |
| 2022-03-15 | 48.40 | $47.72 | 92234 |
| 2022-03-14 | 48.47 | $47.96 | 79300 |
| 2022-03-11 | 48.52 | $47.01 | 123200 |
| 2022-03-10 | 48.68 | $46.90 | 91103 |
| 2022-03-09 | 48.87 | $47.03 | 64800 |
| 2022-03-08 | 49.06 | $46.72 | 119936 |
| 2022-03-07 | 49.31 | $46.83 | 142500 |
| 2022-03-04 | 49.57 | $46.86 | 228949 |
| 2022-03-03 | 49.86 | $48.06 | 115202 |
| 2022-03-02 | 50.05 | $47.04 | 85931 |
| 2022-03-01 | 50.36 | $45.86 | 153800 |
| 2022-02-28 | 50.84 | $47.10 | 298409 |
| 2022-02-25 | 51.23 | $46.50 | 128439 |
| 2022-02-24 | 51.73 | $45.12 | 110526 |
| 2022-02-23 | 52.43 | $46.26 | 220700 |
| 2022-02-22 | 53.07 | $53.33 | 79942 |
| 2022-02-18 | 53.05 | $52.94 | 95900 |
| 2022-02-17 | 53.06 | $52.42 | 68700 |
| 2022-02-16 | 53.13 | $53.23 | 43808 |
| 2022-02-15 | 53.11 | $53.36 | 84700 |
| 2022-02-14 | 53.09 | $53.13 | 95412 |
| 2022-02-11 | 53.08 | $52.78 | 84137 |
| 2022-02-10 | 53.12 | $53.01 | 74612 |
| 2022-02-09 | 53.13 | $53.90 | 103900 |
| 2022-02-08 | 53.05 | $54.22 | 94205 |
| 2022-02-07 | 52.92 | $52.60 | 97442 |
| 2022-02-04 | 52.96 | $51.74 | 47912 |
| 2022-02-03 | 53.09 | $51.72 | 43500 |
| 2022-02-02 | 53.23 | $52.17 | 53300 |
| 2022-02-01 | 53.34 | $52.59 | 76528 |
| 2022-01-31 | 53.42 | $52.52 | 60345 |
| 2022-01-28 | 53.51 | $52.24 | 48843 |
| 2022-01-27 | 53.65 | $51.53 | 70948 |
| 2022-01-26 | 53.87 | $52.47 | 98500 |
| 2022-01-25 | 54.02 | $53.86 | 74100 |
| 2022-01-24 | 54.03 | $54.46 | 108516 |
| 2022-01-21 | 53.99 | $53.12 | 119546 |
| 2022-01-20 | 54.08 | $52.85 | 96246 |
| 2022-01-19 | 54.21 | $53.46 | 66100 |
| 2022-01-18 | 54.29 | $54.56 | 60300 |
| 2022-01-14 | 54.26 | $55.36 | 62800 |
| 2022-01-13 | 54.15 | $55.45 | 57600 |
| 2022-01-12 | 54.01 | $54.94 | 217747 |
| 2022-01-11 | 53.91 | $55.37 | 135300 |
| 2022-01-10 | 53.76 | $56.14 | 120448 |
| 2022-01-07 | 53.51 | $55.20 | 108800 |
| 2022-01-06 | 53.33 | $54.12 | 99205 |
| 2022-01-05 | 53.25 | $53.68 | 44000 |
| 2022-01-04 | 53.20 | $53.84 | 55400 |
| 2022-01-03 | 53.13 | $53.39 | 111428 |
| 2021-12-31 | 53.10 | $53.83 | 45907 |
| 2021-12-30 | 53.03 | $53.72 | 56900 |
| 2021-12-29 | 52.96 | $53.82 | 58903 |
| 2021-12-28 | 52.86 | $53.12 | 43014 |
| 2021-12-27 | 52.84 | $52.16 | 60643 |
| 2021-12-23 | 52.91 | $51.62 | 54921 |
| 2021-12-22 | 53.04 | $51.25 | 58707 |
| 2021-12-21 | 53.23 | $51.17 | 97800 |
| 2021-12-20 | 53.45 | $51.22 | 95130 |
| 2021-12-17 | 53.69 | $52.88 | 521416 |
| 2021-12-16 | 53.77 | $53.26 | 92800 |
| 2021-12-15 | 53.82 | $52.96 | 136021 |
| 2021-12-14 | 53.92 | $51.98 | 137026 |
| 2021-12-13 | 54.12 | $52.08 | 93403 |
| 2021-12-10 | 54.33 | $52.23 | 238500 |
| 2021-12-09 | 54.56 | $52.23 | 101600 |
| 2021-12-08 | 54.80 | $53.35 | 90224 |
| 2021-12-07 | 54.95 | $53.03 | 89730 |
| 2021-12-06 | 55.15 | $53.86 | 83009 |
| 2021-12-03 | 55.29 | $52.02 | 72917 |
| 2021-12-02 | 55.64 | $53.43 | 75902 |
| 2021-12-01 | 55.87 | $52.82 | 87500 |
| 2021-11-30 | 56.19 | $53.09 | 187319 |
| 2021-11-29 | 56.51 | $53.55 | 88600 |
| 2021-11-26 | 56.83 | $54.46 | 46200 |
| 2021-11-24 | 57.08 | $55.91 | 48148 |
| 2021-11-23 | 57.20 | $56.47 | 63507 |
| 2021-11-22 | 57.28 | $55.99 | 219405 |
| 2021-11-19 | 57.41 | $54.26 | 221600 |
| 2021-11-18 | 57.74 | $54.90 | 74800 |
| 2021-11-17 | 58.04 | $54.60 | 157800 |
| 2021-11-16 | 58.40 | $55.81 | 74343 |
| 2021-11-15 | 58.68 | $56.50 | 158100 |
| 2021-11-12 | 58.91 | $56.66 | 75628 |
| 2021-11-11 | 59.14 | $56.76 | 76939 |
| 2021-11-10 | 59.39 | $57.90 | 57600 |
| 2021-11-09 | 59.55 | $57.48 | 133500 |
| 2021-11-08 | 59.77 | $63.72 | 183582 |
| 2021-11-05 | 59.35 | $62.92 | 78172 |
| 2021-11-04 | 58.98 | $60.94 | 72909 |
| 2021-11-03 | 58.77 | $61.77 | 71219 |
| 2021-11-02 | 58.45 | $60.90 | 88700 |
| 2021-11-01 | 58.20 | $61.66 | 147649 |
| 2021-10-29 | 57.83 | $59.29 | 106500 |
| 2021-10-28 | 57.68 | $59.75 | 89218 |
| 2021-10-27 | 57.46 | $56.91 | 50005 |
| 2021-10-26 | 57.52 | $58.47 | 42630 |
| 2021-10-25 | 57.42 | $58.82 | 34400 |
| 2021-10-22 | 57.27 | $58.45 | 52640 |
| 2021-10-21 | 57.15 | $57.92 | 46102 |
| 2021-10-20 | 57.07 | $58.12 | 25020 |
| 2021-10-19 | 56.96 | $57.51 | 31200 |
| 2021-10-18 | 56.90 | $57.26 | 35800 |
| 2021-10-15 | 56.86 | $57.51 | 68616 |
| 2021-10-14 | 56.79 | $57.35 | 46108 |
| 2021-10-13 | 56.73 | $57.11 | 26200 |
| 2021-10-12 | 56.69 | $57.27 | 31847 |
| 2021-10-11 | 56.63 | $57.32 | 29000 |
| 2021-10-08 | 56.56 | $58.09 | 35139 |
| 2021-10-07 | 56.40 | $57.61 | 51345 |
| 2021-10-06 | 56.27 | $57.11 | 33300 |
| 2021-10-05 | 56.18 | $57.26 | 71725 |
| 2021-10-04 | 56.07 | $56.55 | 53647 |
| 2021-10-01 | 56.02 | $56.65 | 83000 |
| 2021-09-30 | 55.95 | $56.16 | 40827 |
| 2021-09-29 | 55.93 | $56.62 | 57500 |
| 2021-09-28 | 55.85 | $56.06 | 70100 |
| 2021-09-27 | 55.83 | $56.84 | 66047 |
| 2021-09-24 | 55.73 | $56.18 | 65427 |
| 2021-09-23 | 55.68 | $55.12 | 69500 |
| 2021-09-22 | 55.74 | $54.63 | 51918 |
| 2021-09-21 | 55.85 | $54.16 | 41721 |
| 2021-09-20 | 56.03 | $54.05 | 65442 |
| 2021-09-17 | 56.24 | $54.50 | 217300 |
| 2021-09-16 | 56.42 | $53.98 | 41700 |
| 2021-09-15 | 56.68 | $54.83 | 55100 |
| 2021-09-14 | 56.87 | $55.50 | 54839 |
| 2021-09-13 | 57.02 | $56.05 | 65547 |
| 2021-09-10 | 57.12 | $56.30 | 99737 |
| 2021-09-09 | 57.21 | $56.93 | 86323 |
| 2021-09-08 | 57.24 | $57.55 | 78332 |
| 2021-09-07 | 57.20 | $56.13 | 44600 |
| 2021-09-03 | 57.32 | $57.14 | 57134 |
| 2021-09-02 | 57.34 | $57.22 | 55800 |
| 2021-09-01 | 57.35 | $57.37 | 49246 |
| 2021-08-31 | 57.34 | $57.55 | 55248 |
| 2021-08-30 | 57.32 | $57.49 | 105105 |
| 2021-08-27 | 57.31 | $57.55 | 69922 |
| 2021-08-26 | 57.28 | $55.82 | 40530 |
| 2021-08-25 | 57.43 | $56.39 | 41000 |
| 2021-08-24 | 57.54 | $57.08 | 36300 |
| 2021-08-23 | 57.59 | $57.24 | 44829 |
| 2021-08-20 | 57.63 | $57.13 | 59824 |
| 2021-08-19 | 57.68 | $56.55 | 81400 |
| 2021-08-18 | 57.80 | $57.42 | 60029 |
| 2021-08-17 | 57.84 | $58.32 | 45941 |
| 2021-08-16 | 57.79 | $58.13 | 55422 |
| 2021-08-13 | 57.75 | $57.96 | 39917 |
| 2021-08-12 | 57.73 | $58.11 | 109240 |
| 2021-08-11 | 57.69 | $58.58 | 58400 |
| 2021-08-10 | 57.60 | $59.00 | 122716 |
| 2021-08-09 | 57.45 | $57.67 | 48200 |
| 2021-08-06 | 57.43 | $57.77 | 99239 |
| 2021-08-05 | 57.39 | $56.78 | 43305 |
| 2021-08-04 | 57.46 | $56.32 | 45221 |
| 2021-08-03 | 57.58 | $57.07 | 101742 |
| 2021-08-02 | 57.63 | $57.58 | 103835 |
| 2021-07-30 | 57.64 | $57.20 | 82900 |
| 2021-07-29 | 57.68 | $57.07 | 79000 |
| 2021-07-28 | 57.75 | $56.74 | 71823 |
| 2021-07-27 | 57.85 | $56.75 | 118529 |
| 2021-07-26 | 57.97 | $56.53 | 151300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.91
2026-07-22
Close Price
$31.15
Vol: 329565
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.38
Average
48.35
Maximum
60.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.91 | $31.15 | 329565 |
| 2026-07-21 | 34.18 | $33.98 | 141500 |
| 2026-07-20 | 34.17 | $34.29 | 168934 |
| 2026-07-17 | 34.11 | $33.90 | 170200 |
| 2026-07-16 | 34.08 | $33.55 | 180935 |
| 2026-07-15 | 34.07 | $32.77 | 184825 |
| 2026-07-14 | 34.13 | $34.06 | 203816 |
| 2026-07-13 | 34.05 | $35.29 | 167207 |
| 2026-07-10 | 33.84 | $34.46 | 116135 |
| 2026-07-09 | 33.69 | $34.47 | 159300 |
| 2026-07-08 | 33.53 | $35.35 | 289700 |
| 2026-07-07 | 33.27 | $35.45 | 267038 |
| 2026-07-06 | 32.98 | $34.65 | 134100 |
| 2026-07-02 | 32.74 | $34.99 | 127000 |
| 2026-07-01 | 32.46 | $34.36 | 159700 |
| 2026-06-30 | 32.21 | $33.83 | 269700 |
| 2026-06-29 | 32.00 | $33.77 | 338508 |
| 2026-06-26 | 31.78 | $33.75 | 1.2M |
| 2026-06-25 | 31.55 | $31.83 | 139616 |
| 2026-06-24 | 31.49 | $32.46 | 179905 |
| 2026-06-23 | 31.37 | $32.33 | 173100 |
| 2026-06-22 | 31.25 | $31.40 | 193042 |
| 2026-06-18 | 31.22 | $31.32 | 371900 |
| 2026-06-17 | 31.20 | $31.22 | 150127 |
| 2026-06-16 | 31.19 | $31.28 | 199600 |
| 2026-06-15 | 31.18 | $31.00 | 191910 |
| 2026-06-12 | 31.19 | $31.53 | 145000 |
| 2026-06-11 | 31.14 | $31.80 | 134002 |
| 2026-06-10 | 31.06 | $32.05 | 243300 |
| 2026-06-09 | 30.95 | $31.24 | 215425 |
| 2026-06-08 | 30.91 | $31.49 | 446621 |
| 2026-06-05 | 30.84 | $31.70 | 261200 |
| 2026-06-04 | 30.75 | $30.79 | 390300 |
| 2026-06-03 | 30.74 | $30.15 | 276740 |
| 2026-06-02 | 30.78 | $30.81 | 171401 |
| 2026-06-01 | 30.76 | $30.44 | 231705 |
| 2026-05-29 | 30.77 | $30.65 | 244111 |
| 2026-05-28 | 30.76 | $30.56 | 262007 |
| 2026-05-27 | 30.76 | $30.85 | 214400 |
| 2026-05-26 | 30.74 | $30.80 | 196100 |
| 2026-05-22 | 30.72 | $31.05 | 112045 |
| 2026-05-21 | 30.68 | $31.30 | 158120 |
| 2026-05-20 | 30.61 | $31.37 | 160900 |
| 2026-05-19 | 30.52 | $31.36 | 191302 |
| 2026-05-18 | 30.45 | $31.43 | 221809 |
| 2026-05-15 | 30.38 | $30.61 | 217125 |
| 2026-05-14 | 30.40 | $30.54 | 321100 |
| 2026-05-13 | 30.44 | $30.18 | 198416 |
| 2026-05-12 | 30.54 | $30.31 | 239530 |
| 2026-05-11 | 30.63 | $30.26 | 197500 |
| 2026-05-08 | 30.75 | $30.36 | 127645 |
| 2026-05-07 | 30.87 | $30.30 | 267700 |
| 2026-05-06 | 31.02 | $29.60 | 248751 |
| 2026-05-05 | 31.25 | $29.73 | 202500 |
| 2026-05-04 | 31.49 | $30.04 | 349623 |
| 2026-05-01 | 31.71 | $30.18 | 209000 |
| 2026-04-30 | 31.94 | $30.30 | 231900 |
| 2026-04-29 | 32.16 | $30.68 | 289801 |
| 2026-04-28 | 32.36 | $31.74 | 284000 |
| 2026-04-27 | 32.47 | $30.74 | 273700 |
| 2026-04-24 | 32.69 | $30.34 | 241449 |
| 2026-04-23 | 32.95 | $31.09 | 368900 |
| 2026-04-22 | 33.15 | $29.96 | 382400 |
| 2026-04-21 | 33.48 | $33.15 | 194900 |
| 2026-04-20 | 33.49 | $33.53 | 208300 |
| 2026-04-17 | 33.47 | $34.00 | 199500 |
| 2026-04-16 | 33.40 | $33.52 | 128100 |
| 2026-04-15 | 33.36 | $33.44 | 95700 |
| 2026-04-14 | 33.34 | $33.69 | 125500 |
| 2026-04-13 | 33.28 | $33.63 | 175601 |
| 2026-04-10 | 33.23 | $33.09 | 138500 |
| 2026-04-09 | 33.23 | $33.87 | 171125 |
| 2026-04-08 | 33.15 | $33.71 | 181800 |
| 2026-04-07 | 33.09 | $33.80 | 138442 |
| 2026-04-06 | 33.01 | $33.61 | 192804 |
| 2026-04-02 | 32.95 | $32.97 | 238000 |
| 2026-04-01 | 32.97 | $32.57 | 181834 |
| 2026-03-31 | 33.03 | $33.33 | 168943 |
| 2026-03-30 | 33.03 | $33.76 | 183701 |
| 2026-03-27 | 32.99 | $32.73 | 225900 |
| 2026-03-26 | 33.05 | $32.98 | 250114 |
| 2026-03-25 | 33.08 | $32.80 | 145900 |
| 2026-03-24 | 33.15 | $32.84 | 226539 |
| 2026-03-23 | 33.24 | $33.10 | 241800 |
| 2026-03-20 | 33.32 | $32.29 | 799622 |
| 2026-03-19 | 33.51 | $32.44 | 249867 |
| 2026-03-18 | 33.70 | $32.79 | 303336 |
| 2026-03-17 | 33.89 | $33.20 | 261628 |
| 2026-03-16 | 34.05 | $33.21 | 160500 |
| 2026-03-13 | 34.25 | $32.85 | 174547 |
| 2026-03-12 | 34.50 | $32.92 | 188134 |
| 2026-03-11 | 34.77 | $32.90 | 129529 |
| 2026-03-10 | 35.07 | $32.99 | 208300 |
| 2026-03-09 | 35.38 | $33.57 | 195800 |
| 2026-03-06 | 35.67 | $34.37 | 149600 |
| 2026-03-05 | 35.90 | $34.69 | 208021 |
| 2026-03-04 | 36.12 | $35.66 | 236800 |
| 2026-03-03 | 36.27 | $34.29 | 198900 |
| 2026-03-02 | 36.57 | $33.62 | 312800 |
| 2026-02-27 | 36.95 | $32.53 | 317800 |
| 2026-02-26 | 37.45 | $33.63 | 301328 |
| 2026-02-25 | 37.86 | $36.89 | 234800 |
| 2026-02-24 | 37.96 | $37.25 | 144600 |
| 2026-02-23 | 38.03 | $37.34 | 133200 |
| 2026-02-20 | 38.09 | $37.63 | 168300 |
| 2026-02-19 | 38.12 | $37.53 | 126930 |
| 2026-02-18 | 38.17 | $37.47 | 216613 |
| 2026-02-17 | 38.22 | $38.18 | 136000 |
| 2026-02-13 | 38.20 | $37.99 | 110700 |
| 2026-02-12 | 38.20 | $38.30 | 148500 |
| 2026-02-11 | 38.17 | $38.42 | 134200 |
| 2026-02-10 | 38.13 | $38.48 | 189230 |
| 2026-02-09 | 38.07 | $37.74 | 240017 |
| 2026-02-06 | 38.09 | $39.19 | 166100 |
| 2026-02-05 | 37.96 | $39.73 | 158500 |
| 2026-02-04 | 37.77 | $39.10 | 199121 |
| 2026-02-03 | 37.63 | $38.55 | 176818 |
| 2026-02-02 | 37.55 | $38.53 | 177807 |
| 2026-01-30 | 37.46 | $37.61 | 199434 |
| 2026-01-29 | 37.46 | $36.95 | 243934 |
| 2026-01-28 | 37.54 | $36.37 | 109436 |
| 2026-01-27 | 37.67 | $36.73 | 74300 |
| 2026-01-26 | 37.79 | $37.28 | 93700 |
| 2026-01-23 | 37.85 | $37.14 | 108400 |
| 2026-01-22 | 37.94 | $38.12 | 153435 |
| 2026-01-21 | 37.94 | $37.94 | 114438 |
| 2026-01-20 | 37.96 | $37.52 | 204300 |
| 2026-01-16 | 38.03 | $38.12 | 155100 |
| 2026-01-15 | 38.05 | $38.43 | 177300 |
| 2026-01-14 | 38.04 | $38.09 | 205849 |
| 2026-01-13 | 38.07 | $37.54 | 120508 |
| 2026-01-12 | 38.16 | $37.92 | 135800 |
| 2026-01-09 | 38.22 | $37.44 | 211900 |
| 2026-01-08 | 38.33 | $37.81 | 136245 |
| 2026-01-07 | 38.40 | $37.30 | 101038 |
| 2026-01-06 | 38.51 | $37.73 | 134300 |
| 2026-01-05 | 38.58 | $38.42 | 181214 |
| 2026-01-02 | 38.59 | $37.58 | 101100 |
| 2025-12-31 | 38.69 | $38.41 | 98300 |
| 2025-12-30 | 38.72 | $38.48 | 111745 |
| 2025-12-29 | 38.74 | $38.37 | 98914 |
| 2025-12-26 | 38.79 | $38.53 | 118300 |
| 2025-12-24 | 38.84 | $38.62 | 50418 |
| 2025-12-23 | 38.89 | $38.57 | 142335 |
| 2025-12-22 | 38.95 | $39.10 | 146400 |
| 2025-12-19 | 38.97 | $39.06 | 299700 |
| 2025-12-18 | 39.00 | $39.53 | 168824 |
| 2025-12-17 | 38.99 | $39.44 | 205500 |
| 2025-12-16 | 38.99 | $39.17 | 230900 |
| 2025-12-15 | 39.04 | $39.16 | 217800 |
| 2025-12-12 | 39.09 | $39.18 | 171400 |
| 2025-12-11 | 39.15 | $39.28 | 204227 |
| 2025-12-10 | 39.22 | $37.72 | 347022 |
| 2025-12-09 | 39.44 | $37.21 | 172300 |
| 2025-12-08 | 39.74 | $36.55 | 200345 |
| 2025-12-05 | 40.11 | $37.14 | 187727 |
| 2025-12-04 | 40.44 | $39.13 | 215900 |
| 2025-12-03 | 40.59 | $39.23 | 159511 |
| 2025-12-02 | 40.74 | $40.06 | 132149 |
| 2025-12-01 | 40.80 | $40.36 | 127316 |
| 2025-11-28 | 40.83 | $40.80 | 70400 |
| 2025-11-26 | 40.82 | $40.91 | 213300 |
| 2025-11-25 | 40.79 | $40.91 | 174329 |
| 2025-11-24 | 40.76 | $40.50 | 119358 |
| 2025-11-21 | 40.77 | $40.67 | 119121 |
| 2025-11-20 | 40.77 | $40.58 | 112046 |
| 2025-11-19 | 40.78 | $40.35 | 99900 |
| 2025-11-18 | 40.83 | $41.15 | 106628 |
| 2025-11-17 | 40.80 | $41.37 | 80546 |
| 2025-11-14 | 40.75 | $41.57 | 100003 |
| 2025-11-13 | 40.68 | $41.39 | 110134 |
| 2025-11-12 | 40.62 | $41.19 | 143400 |
| 2025-11-11 | 40.58 | $41.06 | 102200 |
| 2025-11-10 | 40.56 | $40.91 | 104600 |
| 2025-11-07 | 40.56 | $40.50 | 150900 |
| 2025-11-06 | 40.60 | $40.06 | 161447 |
| 2025-11-05 | 40.68 | $40.11 | 131600 |
| 2025-11-04 | 40.77 | $40.14 | 135200 |
| 2025-11-03 | 40.86 | $39.81 | 154200 |
| 2025-10-31 | 41.00 | $40.08 | 180900 |
| 2025-10-30 | 41.12 | $39.94 | 200200 |
| 2025-10-29 | 41.28 | $39.73 | 133674 |
| 2025-10-28 | 41.47 | $40.60 | 104500 |
| 2025-10-27 | 41.59 | $41.19 | 97000 |
| 2025-10-24 | 41.67 | $41.45 | 83619 |
| 2025-10-23 | 41.73 | $41.91 | 120104 |
| 2025-10-22 | 41.76 | $42.14 | 92441 |
| 2025-10-21 | 41.77 | $41.76 | 114100 |
| 2025-10-20 | 41.82 | $41.78 | 118000 |
| 2025-10-17 | 41.89 | $41.00 | 126114 |
| 2025-10-16 | 42.04 | $40.48 | 150713 |
| 2025-10-15 | 42.26 | $41.29 | 93621 |
| 2025-10-14 | 42.42 | $42.15 | 130118 |
| 2025-10-13 | 42.50 | $41.30 | 222705 |
| 2025-10-10 | 42.67 | $40.90 | 123645 |
| 2025-10-09 | 42.90 | $40.95 | 130926 |
| 2025-10-08 | 43.14 | $41.93 | 113700 |
| 2025-10-07 | 43.30 | $42.11 | 114400 |
| 2025-10-06 | 43.46 | $42.14 | 166200 |
| 2025-10-03 | 43.64 | $43.13 | 137905 |
| 2025-10-02 | 43.74 | $43.00 | 183348 |
| 2025-10-01 | 43.87 | $43.29 | 96700 |
| 2025-09-30 | 43.98 | $43.84 | 124300 |
| 2025-09-29 | 44.05 | $43.43 | 143821 |
| 2025-09-26 | 44.18 | $43.77 | 120904 |
| 2025-09-25 | 44.28 | $43.10 | 119736 |
| 2025-09-24 | 44.46 | $43.61 | 106903 |
| 2025-09-23 | 44.60 | $43.73 | 158900 |
| 2025-09-22 | 44.74 | $43.93 | 118400 |
| 2025-09-19 | 44.88 | $43.89 | 637027 |
| 2025-09-18 | 45.04 | $44.71 | 103412 |
| 2025-09-17 | 45.12 | $44.07 | 129833 |
| 2025-09-16 | 45.27 | $43.39 | 151500 |
| 2025-09-15 | 45.49 | $43.06 | 154900 |
| 2025-09-12 | 45.75 | $44.27 | 102041 |
| 2025-09-11 | 45.91 | $45.39 | 139300 |
| 2025-09-10 | 45.96 | $45.12 | 89400 |
| 2025-09-09 | 46.04 | $45.46 | 48311 |
| 2025-09-08 | 46.09 | $45.80 | 64500 |
| 2025-09-05 | 46.10 | $45.87 | 95732 |
| 2025-09-04 | 46.09 | $47.25 | 98504 |
| 2025-09-03 | 45.95 | $46.10 | 70900 |
| 2025-09-02 | 45.90 | $45.82 | 54200 |
| 2025-08-29 | 45.88 | $46.18 | 53442 |
| 2025-08-28 | 45.82 | $45.94 | 43724 |
| 2025-08-27 | 45.77 | $46.36 | 72436 |
| 2025-08-26 | 45.67 | $45.99 | 71100 |
| 2025-08-25 | 45.61 | $46.08 | 84018 |
| 2025-08-22 | 45.55 | $46.89 | 95020 |
| 2025-08-21 | 45.40 | $46.22 | 63414 |
| 2025-08-20 | 45.30 | $45.97 | 63200 |
| 2025-08-19 | 45.22 | $45.75 | 56500 |
| 2025-08-18 | 45.15 | $45.16 | 54500 |
| 2025-08-15 | 45.14 | $45.14 | 83100 |
| 2025-08-14 | 45.12 | $45.73 | 62804 |
| 2025-08-13 | 45.05 | $46.10 | 77632 |
| 2025-08-12 | 44.94 | $45.48 | 88800 |
| 2025-08-11 | 44.88 | $44.91 | 78500 |
| 2025-08-08 | 44.88 | $44.79 | 92400 |
| 2025-08-07 | 44.88 | $44.60 | 94800 |
| 2025-08-06 | 44.90 | $44.92 | 142200 |
| 2025-08-05 | 44.88 | $45.23 | 123408 |
| 2025-08-04 | 44.82 | $44.67 | 102200 |
| 2025-08-01 | 44.81 | $43.67 | 145509 |
| 2025-07-31 | 44.89 | $44.78 | 146200 |
| 2025-07-30 | 44.86 | $45.13 | 115700 |
| 2025-07-29 | 44.80 | $45.98 | 171817 |
| 2025-07-28 | 44.64 | $46.47 | 257600 |
| 2025-07-25 | 44.42 | $46.23 | 226724 |
| 2025-07-24 | 44.21 | $43.58 | 147067 |
| 2025-07-23 | 44.25 | $44.00 | 138100 |
| 2025-07-22 | 44.25 | $44.11 | 180400 |
| 2025-07-21 | 44.24 | $44.09 | 169001 |
| 2025-07-18 | 44.23 | $45.18 | 127013 |
| 2025-07-17 | 44.11 | $45.65 | 142923 |
| 2025-07-16 | 43.94 | $45.01 | 178800 |
| 2025-07-15 | 43.82 | $44.53 | 138205 |
| 2025-07-14 | 43.75 | $44.82 | 103925 |
| 2025-07-11 | 43.66 | $44.16 | 116800 |
| 2025-07-10 | 43.63 | $43.18 | 130700 |
| 2025-07-09 | 43.70 | $43.48 | 83537 |
| 2025-07-08 | 43.76 | $43.57 | 92308 |
| 2025-07-07 | 43.82 | $43.53 | 105261 |
| 2025-07-03 | 43.89 | $43.79 | 67720 |
| 2025-07-02 | 43.95 | $43.11 | 147990 |
| 2025-07-01 | 44.10 | $43.72 | 87900 |
| 2025-06-30 | 44.20 | $43.73 | 186900 |
| 2025-06-27 | 44.32 | $43.87 | 207700 |
| 2025-06-26 | 44.44 | $43.49 | 158033 |
| 2025-06-25 | 44.61 | $42.97 | 199708 |
| 2025-06-24 | 44.85 | $44.30 | 147000 |
| 2025-06-23 | 44.98 | $44.21 | 145500 |
| 2025-06-20 | 45.12 | $43.50 | 276500 |
| 2025-06-18 | 45.35 | $43.84 | 163000 |
| 2025-06-17 | 45.56 | $43.75 | 130800 |
| 2025-06-16 | 45.80 | $44.44 | 151440 |
| 2025-06-13 | 46.00 | $44.45 | 110100 |
| 2025-06-12 | 46.20 | $45.25 | 163900 |
| 2025-06-11 | 46.34 | $45.17 | 186425 |
| 2025-06-10 | 46.49 | $45.35 | 116800 |
| 2025-06-09 | 46.63 | $45.65 | 182900 |
| 2025-06-06 | 46.75 | $45.84 | 185103 |
| 2025-06-05 | 46.86 | $45.54 | 167900 |
| 2025-06-04 | 47.00 | $45.91 | 133543 |
| 2025-06-03 | 47.12 | $47.14 | 91630 |
| 2025-06-02 | 47.11 | $47.63 | 81700 |
| 2025-05-30 | 47.05 | $47.47 | 83400 |
| 2025-05-29 | 47.00 | $47.16 | 75818 |
| 2025-05-28 | 46.98 | $46.45 | 88504 |
| 2025-05-27 | 47.04 | $46.98 | 76300 |
| 2025-05-23 | 47.05 | $46.39 | 61200 |
| 2025-05-22 | 47.14 | $46.37 | 81332 |
| 2025-05-21 | 47.25 | $46.79 | 58904 |
| 2025-05-20 | 47.32 | $47.67 | 50200 |
| 2025-05-19 | 47.32 | $48.22 | 60000 |
| 2025-05-16 | 47.27 | $47.95 | 99604 |
| 2025-05-15 | 47.26 | $47.52 | 70815 |
| 2025-05-14 | 47.29 | $46.03 | 68600 |
| 2025-05-13 | 47.48 | $46.74 | 97445 |
| 2025-05-12 | 47.62 | $47.39 | 76100 |
| 2025-05-09 | 47.70 | $47.19 | 57300 |
| 2025-05-08 | 47.80 | $47.41 | 113217 |
| 2025-05-07 | 47.90 | $46.41 | 79632 |
| 2025-05-06 | 48.10 | $47.10 | 119813 |
| 2025-05-05 | 48.23 | $46.53 | 122930 |
| 2025-05-02 | 48.44 | $46.64 | 94100 |
| 2025-05-01 | 48.67 | $45.83 | 102700 |
| 2025-04-30 | 49.01 | $46.49 | 213000 |
| 2025-04-29 | 49.31 | $49.84 | 114354 |
| 2025-04-28 | 49.31 | $49.02 | 78200 |
| 2025-04-25 | 49.40 | $48.89 | 71846 |
| 2025-04-24 | 49.53 | $49.63 | 109600 |
| 2025-04-23 | 49.60 | $49.25 | 105300 |
| 2025-04-22 | 49.71 | $49.39 | 194700 |
| 2025-04-21 | 49.83 | $48.85 | 120100 |
| 2025-04-17 | 50.01 | $49.53 | 88700 |
| 2025-04-16 | 50.14 | $49.61 | 99414 |
| 2025-04-15 | 50.26 | $49.09 | 69900 |
| 2025-04-14 | 50.45 | $49.16 | 77531 |
| 2025-04-11 | 50.64 | $48.41 | 93543 |
| 2025-04-10 | 50.92 | $48.82 | 121507 |
| 2025-04-09 | 51.16 | $49.32 | 157137 |
| 2025-04-08 | 51.37 | $48.57 | 150800 |
| 2025-04-07 | 51.65 | $48.00 | 175737 |
| 2025-04-04 | 51.99 | $50.11 | 127034 |
| 2025-04-03 | 52.14 | $53.06 | 181609 |
| 2025-04-02 | 51.99 | $52.34 | 82238 |
| 2025-04-01 | 51.90 | $52.70 | 91401 |
| 2025-03-31 | 51.77 | $52.55 | 110100 |
| 2025-03-28 | 51.65 | $52.67 | 67817 |
| 2025-03-27 | 51.52 | $52.98 | 85932 |
| 2025-03-26 | 51.35 | $52.51 | 88000 |
| 2025-03-25 | 51.21 | $52.02 | 96630 |
| 2025-03-24 | 51.11 | $52.02 | 64700 |
| 2025-03-21 | 51.01 | $51.72 | 404842 |
| 2025-03-20 | 50.93 | $51.51 | 74300 |
| 2025-03-19 | 50.85 | $51.10 | 85633 |
| 2025-03-18 | 50.81 | $51.42 | 87700 |
| 2025-03-17 | 50.73 | $51.56 | 68800 |
| 2025-03-14 | 50.62 | $51.20 | 54400 |
| 2025-03-13 | 50.54 | $50.77 | 63100 |
| 2025-03-12 | 50.50 | $50.04 | 90610 |
| 2025-03-11 | 50.52 | $50.33 | 83900 |
| 2025-03-10 | 50.52 | $49.79 | 89900 |
| 2025-03-07 | 50.57 | $49.91 | 74540 |
| 2025-03-06 | 50.61 | $50.93 | 113318 |
| 2025-03-05 | 50.56 | $50.81 | 109900 |
| 2025-03-04 | 50.51 | $50.95 | 103100 |
| 2025-03-03 | 50.45 | $52.16 | 101547 |
| 2025-02-28 | 50.26 | $51.46 | 105800 |
| 2025-02-27 | 50.13 | $50.80 | 121600 |
| 2025-02-26 | 50.06 | $50.83 | 48500 |
| 2025-02-25 | 49.99 | $51.50 | 68839 |
| 2025-02-24 | 49.85 | $49.97 | 60002 |
| 2025-02-21 | 49.86 | $49.47 | 67044 |
| 2025-02-20 | 49.92 | $49.42 | 66000 |
| 2025-02-19 | 49.99 | $49.56 | 63900 |
| 2025-02-18 | 50.06 | $49.63 | 52042 |
| 2025-02-14 | 50.12 | $49.50 | 36600 |
| 2025-02-13 | 50.21 | $49.96 | 50800 |
| 2025-02-12 | 50.26 | $49.08 | 53800 |
| 2025-02-11 | 50.40 | $49.96 | 39400 |
| 2025-02-10 | 50.46 | $49.95 | 55000 |
| 2025-02-07 | 50.52 | $50.28 | 72231 |
| 2025-02-06 | 50.54 | $50.97 | 45213 |
| 2025-02-05 | 50.49 | $50.89 | 68200 |
| 2025-02-04 | 50.44 | $50.24 | 46000 |
| 2025-02-03 | 50.46 | $50.00 | 68600 |
| 2025-01-31 | 50.51 | $50.02 | 76300 |
| 2025-01-30 | 50.56 | $49.95 | 147000 |
| 2025-01-29 | 50.62 | $50.50 | 45423 |
| 2025-01-28 | 50.64 | $50.75 | 45644 |
| 2025-01-27 | 50.64 | $51.24 | 79500 |
| 2025-01-24 | 50.60 | $50.26 | 67838 |
| 2025-01-23 | 50.66 | $50.04 | 55800 |
| 2025-01-22 | 50.75 | $50.30 | 89420 |
| 2025-01-21 | 50.82 | $51.11 | 50000 |
| 2025-01-17 | 50.82 | $51.09 | 42200 |
| 2025-01-16 | 50.83 | $51.49 | 70132 |
| 2025-01-15 | 50.81 | $51.77 | 61013 |
| 2025-01-14 | 50.77 | $51.12 | 81408 |
| 2025-01-13 | 50.81 | $49.90 | 113300 |
| 2025-01-10 | 50.99 | $48.89 | 88700 |
| 2025-01-08 | 51.28 | $49.51 | 55300 |
| 2025-01-07 | 51.53 | $49.68 | 130528 |
| 2025-01-06 | 51.80 | $49.86 | 68315 |
| 2025-01-03 | 52.08 | $50.97 | 49600 |
| 2025-01-02 | 52.30 | $51.24 | 69600 |
| 2024-12-31 | 52.53 | $51.54 | 127014 |
| 2024-12-30 | 52.76 | $51.35 | 56238 |
| 2024-12-27 | 53.04 | $51.63 | 57400 |
| 2024-12-26 | 53.33 | $52.14 | 50605 |
| 2024-12-24 | 53.61 | $52.15 | 33025 |
| 2024-12-23 | 53.92 | $51.64 | 94749 |
| 2024-12-20 | 54.30 | $52.47 | 386100 |
| 2024-12-19 | 54.64 | $51.66 | 172200 |
| 2024-12-18 | 55.08 | $51.91 | 158200 |
| 2024-12-17 | 55.53 | $52.81 | 96348 |
| 2024-12-16 | 55.91 | $53.53 | 75400 |
| 2024-12-13 | 56.25 | $53.70 | 65216 |
| 2024-12-12 | 56.60 | $53.95 | 114541 |
| 2024-12-11 | 56.94 | $54.27 | 320300 |
| 2024-12-10 | 57.29 | $53.43 | 204010 |
| 2024-12-09 | 57.74 | $53.36 | 116119 |
| 2024-12-06 | 58.22 | $55.04 | 128436 |
| 2024-12-05 | 58.56 | $58.84 | 310800 |
| 2024-12-04 | 58.54 | $58.49 | 101300 |
| 2024-12-03 | 58.53 | $58.28 | 105328 |
| 2024-12-02 | 58.52 | $58.58 | 114333 |
| 2024-11-29 | 58.46 | $59.02 | 209643 |
| 2024-11-27 | 58.34 | $58.75 | 71400 |
| 2024-11-26 | 58.22 | $58.77 | 142934 |
| 2024-11-25 | 58.08 | $58.60 | 138300 |
| 2024-11-22 | 57.94 | $58.69 | 70200 |
| 2024-11-21 | 57.77 | $58.07 | 76700 |
| 2024-11-20 | 57.65 | $57.84 | 54300 |
| 2024-11-19 | 57.53 | $58.01 | 76293 |
| 2024-11-18 | 57.35 | $57.96 | 93221 |
| 2024-11-15 | 57.14 | $58.28 | 89300 |
| 2024-11-14 | 56.87 | $58.29 | 107700 |
| 2024-11-13 | 56.57 | $59.29 | 74330 |
| 2024-11-12 | 56.13 | $59.66 | 125100 |
| 2024-11-11 | 55.61 | $59.52 | 70138 |
| 2024-11-08 | 55.05 | $59.01 | 118422 |
| 2024-11-07 | 54.49 | $57.76 | 96719 |
| 2024-11-06 | 54.01 | $59.03 | 153417 |
| 2024-11-05 | 53.37 | $54.95 | 116500 |
| 2024-11-04 | 53.07 | $53.81 | 92400 |
| 2024-11-01 | 52.86 | $53.78 | 97000 |
| 2024-10-31 | 52.63 | $54.05 | 80100 |
| 2024-10-30 | 52.34 | $54.73 | 76700 |
| 2024-10-29 | 51.96 | $54.85 | 131535 |
| 2024-10-28 | 51.55 | $54.89 | 189520 |
| 2024-10-25 | 51.10 | $54.98 | 164700 |
| 2024-10-24 | 50.61 | $56.17 | 236819 |
| 2024-10-23 | 49.97 | $50.79 | 84000 |
| 2024-10-22 | 49.83 | $50.79 | 105700 |
| 2024-10-21 | 49.68 | $51.04 | 110136 |
| 2024-10-18 | 49.48 | $51.52 | 84400 |
| 2024-10-17 | 49.23 | $51.41 | 85800 |
| 2024-10-16 | 48.97 | $50.98 | 146000 |
| 2024-10-15 | 48.75 | $49.69 | 203020 |
| 2024-10-14 | 48.65 | $49.35 | 122515 |
| 2024-10-11 | 48.58 | $49.00 | 125511 |
| 2024-10-10 | 48.54 | $48.65 | 144200 |
| 2024-10-09 | 48.53 | $48.72 | 91900 |
| 2024-10-08 | 48.51 | $48.26 | 99000 |
| 2024-10-07 | 48.53 | $47.72 | 87000 |
| 2024-10-04 | 48.61 | $48.94 | 143821 |
| 2024-10-03 | 48.56 | $48.54 | 148879 |
| 2024-10-02 | 48.56 | $49.19 | 147400 |
| 2024-10-01 | 48.49 | $49.45 | 107136 |
| 2024-09-30 | 48.40 | $48.33 | 115000 |
| 2024-09-27 | 48.43 | $48.32 | 132943 |
| 2024-09-26 | 48.46 | $48.48 | 104900 |
| 2024-09-25 | 48.49 | $47.91 | 123900 |
| 2024-09-24 | 48.57 | $47.85 | 91447 |
| 2024-09-23 | 48.67 | $48.19 | 107214 |
| 2024-09-20 | 48.74 | $47.91 | 633100 |
| 2024-09-19 | 48.84 | $49.25 | 83500 |
| 2024-09-18 | 48.81 | $49.29 | 56800 |
| 2024-09-17 | 48.77 | $49.07 | 69143 |
| 2024-09-16 | 48.75 | $48.98 | 49435 |
| 2024-09-13 | 48.73 | $48.81 | 46400 |
| 2024-09-12 | 48.71 | $48.04 | 55800 |
| 2024-09-11 | 48.77 | $47.20 | 86200 |
| 2024-09-10 | 48.90 | $48.17 | 139025 |
| 2024-09-09 | 48.93 | $48.19 | 74026 |
| 2024-09-06 | 48.94 | $48.52 | 63100 |
| 2024-09-05 | 48.92 | $48.99 | 55900 |
| 2024-09-04 | 48.85 | $48.80 | 121621 |
| 2024-09-03 | 48.78 | $49.81 | 66220 |
| 2024-08-30 | 48.60 | $50.12 | 52642 |
| 2024-08-29 | 48.38 | $49.85 | 74000 |
| 2024-08-28 | 48.16 | $49.58 | 261700 |
| 2024-08-27 | 47.97 | $49.34 | 68700 |
| 2024-08-26 | 47.79 | $49.33 | 63300 |
| 2024-08-23 | 47.61 | $49.33 | 69700 |
| 2024-08-22 | 47.44 | $48.60 | 37900 |
| 2024-08-21 | 47.34 | $48.69 | 48800 |
| 2024-08-20 | 47.24 | $47.96 | 46900 |
| 2024-08-19 | 47.20 | $48.45 | 73202 |
| 2024-08-16 | 47.12 | $47.58 | 71400 |
| 2024-08-15 | 47.12 | $47.25 | 76815 |
| 2024-08-14 | 47.15 | $46.54 | 119323 |
| 2024-08-13 | 47.27 | $46.14 | 135101 |
| 2024-08-12 | 47.42 | $45.91 | 81342 |
| 2024-08-09 | 47.61 | $46.85 | 161100 |
| 2024-08-08 | 47.69 | $46.71 | 89900 |
| 2024-08-07 | 47.79 | $46.97 | 129300 |
| 2024-08-06 | 47.84 | $46.72 | 113613 |
| 2024-08-05 | 47.89 | $46.65 | 117416 |
| 2024-08-02 | 47.94 | $47.07 | 106700 |
| 2024-08-01 | 47.93 | $47.00 | 177300 |
| 2024-07-31 | 47.91 | $47.48 | 155600 |
| 2024-07-30 | 47.82 | $47.85 | 220200 |
| 2024-07-29 | 47.69 | $49.68 | 110500 |
| 2024-07-26 | 47.34 | $50.62 | 126700 |
| 2024-07-25 | 46.88 | $49.49 | 114347 |
| 2024-07-24 | 46.49 | $48.55 | 93000 |
| 2024-07-23 | 46.17 | $48.38 | 90900 |
| 2024-07-22 | 45.83 | $47.84 | 91813 |
| 2024-07-19 | 45.52 | $47.52 | 133029 |
| 2024-07-18 | 45.22 | $48.52 | 84800 |
| 2024-07-17 | 44.80 | $48.70 | 148600 |
| 2024-07-16 | 44.33 | $47.39 | 133426 |
| 2024-07-15 | 43.96 | $46.78 | 115900 |
| 2024-07-12 | 43.63 | $45.35 | 117600 |
| 2024-07-11 | 43.43 | $44.76 | 121200 |
| 2024-07-10 | 43.26 | $43.66 | 86500 |
| 2024-07-09 | 43.21 | $43.28 | 115000 |
| 2024-07-08 | 43.18 | $43.12 | 78100 |
| 2024-07-05 | 43.18 | $43.05 | 114434 |
| 2024-07-03 | 43.18 | $43.41 | 63000 |
| 2024-07-02 | 43.15 | $43.87 | 80400 |
| 2024-07-01 | 43.08 | $43.82 | 104003 |
| 2024-06-28 | 43.01 | $43.89 | 503105 |
| 2024-06-27 | 42.93 | $43.66 | 86823 |
| 2024-06-26 | 42.88 | $43.13 | 111400 |
| 2024-06-25 | 42.88 | $42.50 | 88355 |
| 2024-06-24 | 42.94 | $42.75 | 97049 |
| 2024-06-21 | 42.99 | $42.61 | 346022 |
| 2024-06-20 | 43.07 | $43.19 | 147802 |
| 2024-06-18 | 43.10 | $42.67 | 130644 |
| 2024-06-17 | 43.20 | $42.72 | 137300 |
| 2024-06-14 | 43.31 | $42.32 | 143600 |
| 2024-06-13 | 43.47 | $42.50 | 147807 |
| 2024-06-12 | 43.64 | $42.47 | 79700 |
| 2024-06-11 | 43.83 | $42.79 | 169000 |
| 2024-06-10 | 44.00 | $43.07 | 161103 |
| 2024-06-07 | 44.17 | $43.33 | 171914 |
| 2024-06-06 | 44.34 | $43.54 | 99928 |
| 2024-06-05 | 44.50 | $43.47 | 90442 |
| 2024-06-04 | 44.69 | $44.06 | 175000 |
| 2024-06-03 | 44.84 | $43.54 | 155746 |
| 2024-05-31 | 45.05 | $43.83 | 234100 |
| 2024-05-30 | 45.26 | $43.34 | 251236 |
| 2024-05-29 | 45.52 | $43.46 | 109800 |
| 2024-05-28 | 45.79 | $43.96 | 73805 |
| 2024-05-24 | 46.01 | $44.59 | 159200 |
| 2024-05-23 | 46.18 | $44.38 | 127600 |
| 2024-05-22 | 46.38 | $45.08 | 100100 |
| 2024-05-21 | 46.53 | $45.27 | 63321 |
| 2024-05-20 | 46.70 | $45.58 | 104000 |
| 2024-05-17 | 46.86 | $46.37 | 81600 |
| 2024-05-16 | 46.97 | $46.43 | 107600 |
| 2024-05-15 | 47.09 | $46.59 | 62746 |
| 2024-05-14 | 47.20 | $46.52 | 77500 |
| 2024-05-13 | 47.33 | $46.60 | 84006 |
| 2024-05-10 | 47.46 | $46.87 | 55047 |
| 2024-05-09 | 47.57 | $47.43 | 62000 |
| 2024-05-08 | 47.63 | $47.49 | 80011 |
| 2024-05-07 | 47.68 | $47.61 | 78000 |
| 2024-05-06 | 47.73 | $47.53 | 67643 |
| 2024-05-03 | 47.78 | $47.12 | 106638 |
| 2024-05-02 | 47.87 | $47.40 | 154328 |
| 2024-05-01 | 47.94 | $46.66 | 123200 |
| 2024-04-30 | 48.09 | $45.60 | 145100 |
| 2024-04-29 | 48.35 | $44.98 | 131300 |
| 2024-04-26 | 48.69 | $45.56 | 192900 |
| 2024-04-25 | 48.99 | $45.82 | 287241 |
| 2024-04-24 | 49.29 | $50.92 | 100300 |
| 2024-04-23 | 49.10 | $50.90 | 96800 |
| 2024-04-22 | 48.90 | $51.17 | 132100 |
| 2024-04-19 | 48.67 | $50.88 | 137138 |
| 2024-04-18 | 48.46 | $50.01 | 216046 |
| 2024-04-17 | 48.34 | $48.65 | 151600 |
| 2024-04-16 | 48.36 | $48.85 | 100400 |
| 2024-04-15 | 48.37 | $48.32 | 100011 |
| 2024-04-12 | 48.43 | $47.76 | 121400 |
| 2024-04-11 | 48.57 | $47.52 | 133642 |
| 2024-04-10 | 48.74 | $47.65 | 104143 |
| 2024-04-09 | 48.93 | $47.97 | 85500 |
| 2024-04-08 | 49.10 | $47.53 | 112600 |
| 2024-04-05 | 49.35 | $47.57 | 86646 |
| 2024-04-04 | 49.61 | $47.96 | 83700 |
| 2024-04-03 | 49.86 | $48.39 | 109500 |
| 2024-04-02 | 50.09 | $48.44 | 139800 |
| 2024-04-01 | 50.34 | $49.04 | 87225 |
| 2024-03-28 | 50.55 | $50.17 | 194645 |
| 2024-03-27 | 50.66 | $49.69 | 143500 |
| 2024-03-26 | 50.83 | $49.39 | 249543 |
| 2024-03-25 | 51.04 | $49.27 | 75800 |
| 2024-03-22 | 51.29 | $49.81 | 138529 |
| 2024-03-21 | 51.48 | $50.44 | 154834 |
| 2024-03-20 | 51.61 | $50.49 | 134114 |
| 2024-03-19 | 51.74 | $50.50 | 181751 |
| 2024-03-18 | 51.86 | $50.13 | 180200 |
| 2024-03-15 | 52.01 | $50.53 | 1.0M |
| 2024-03-14 | 52.13 | $50.61 | 163526 |
| 2024-03-13 | 52.23 | $51.86 | 125635 |
| 2024-03-12 | 52.21 | $52.18 | 168700 |
| 2024-03-11 | 52.14 | $52.44 | 108800 |
| 2024-03-08 | 52.04 | $52.73 | 111600 |
| 2024-03-07 | 51.89 | $52.50 | 95729 |
| 2024-03-06 | 51.75 | $53.33 | 126300 |
| 2024-03-05 | 51.50 | $52.71 | 115428 |
| 2024-03-04 | 51.30 | $53.11 | 212400 |
| 2024-03-01 | 51.04 | $52.19 | 98500 |
| 2024-02-29 | 50.86 | $52.76 | 118500 |
| 2024-02-28 | 50.60 | $52.86 | 131700 |
| 2024-02-27 | 50.32 | $52.88 | 160614 |
| 2024-02-26 | 50.02 | $51.95 | 161200 |
| 2024-02-23 | 49.79 | $50.77 | 162045 |
| 2024-02-22 | 49.66 | $50.52 | 186712 |
| 2024-02-21 | 49.55 | $49.10 | 230615 |
| 2024-02-20 | 49.57 | $49.86 | 118700 |
| 2024-02-16 | 49.51 | $50.25 | 155804 |
| 2024-02-15 | 49.40 | $50.59 | 123732 |
| 2024-02-14 | 49.25 | $49.43 | 102428 |
| 2024-02-13 | 49.19 | $49.25 | 110000 |
| 2024-02-12 | 49.14 | $50.79 | 98300 |
| 2024-02-09 | 48.92 | $49.79 | 73612 |
| 2024-02-08 | 48.78 | $49.01 | 62000 |
| 2024-02-07 | 48.70 | $48.81 | 54900 |
| 2024-02-06 | 48.63 | $48.90 | 82100 |
| 2024-02-05 | 48.54 | $48.76 | 94124 |
| 2024-02-02 | 48.45 | $49.06 | 78900 |
| 2024-02-01 | 48.33 | $49.44 | 264800 |
| 2024-01-31 | 48.15 | $49.84 | 233000 |
| 2024-01-30 | 47.92 | $49.22 | 61200 |
| 2024-01-29 | 47.74 | $48.74 | 82047 |
| 2024-01-26 | 47.60 | $49.00 | 91319 |
| 2024-01-25 | 47.42 | $48.40 | 61802 |
| 2024-01-24 | 47.30 | $48.48 | 63348 |
| 2024-01-23 | 47.16 | $48.49 | 75600 |
| 2024-01-22 | 47.01 | $48.69 | 77800 |
| 2024-01-19 | 46.84 | $47.80 | 90513 |
| 2024-01-18 | 46.74 | $47.26 | 92100 |
| 2024-01-17 | 46.69 | $46.94 | 111718 |
| 2024-01-16 | 46.66 | $46.74 | 134700 |
| 2024-01-12 | 46.66 | $46.41 | 67813 |
| 2024-01-11 | 46.69 | $46.34 | 85400 |
| 2024-01-10 | 46.74 | $46.25 | 64831 |
| 2024-01-09 | 46.80 | $46.36 | 59731 |
| 2024-01-08 | 46.86 | $46.74 | 83116 |
| 2024-01-05 | 46.88 | $46.67 | 87800 |
| 2024-01-04 | 46.92 | $46.85 | 94100 |
| 2024-01-03 | 46.95 | $46.63 | 104100 |
| 2024-01-02 | 47.00 | $47.00 | 83719 |
| 2023-12-29 | 47.03 | $46.78 | 64636 |
| 2023-12-28 | 47.08 | $47.09 | 60806 |
| 2023-12-27 | 47.13 | $47.18 | 104900 |
| 2023-12-26 | 47.19 | $47.16 | 65843 |
| 2023-12-22 | 47.28 | $47.34 | 110800 |
| 2023-12-21 | 47.37 | $46.60 | 99230 |
| 2023-12-20 | 47.55 | $46.50 | 136641 |
| 2023-12-19 | 47.77 | $46.63 | 126700 |
| 2023-12-18 | 47.99 | $46.54 | 200200 |
| 2023-12-15 | 48.23 | $45.44 | 380000 |
| 2023-12-14 | 48.60 | $46.90 | 118500 |
| 2023-12-13 | 48.84 | $47.99 | 285800 |
| 2023-12-12 | 48.99 | $47.72 | 117029 |
| 2023-12-11 | 49.18 | $47.95 | 78700 |
| 2023-12-08 | 49.36 | $47.86 | 64000 |
| 2023-12-07 | 49.55 | $47.58 | 129032 |
| 2023-12-06 | 49.79 | $47.66 | 86600 |
| 2023-12-05 | 50.04 | $48.02 | 115809 |
| 2023-12-04 | 50.26 | $48.49 | 146700 |
| 2023-12-01 | 50.46 | $48.01 | 125000 |
| 2023-11-30 | 50.72 | $48.16 | 134400 |
| 2023-11-29 | 50.97 | $51.80 | 174600 |
| 2023-11-28 | 50.88 | $52.06 | 129600 |
| 2023-11-27 | 50.75 | $52.33 | 120210 |
| 2023-11-24 | 50.59 | $51.63 | 124327 |
| 2023-11-22 | 50.49 | $51.43 | 83406 |
| 2023-11-21 | 50.42 | $50.72 | 73000 |
| 2023-11-20 | 50.42 | $50.18 | 59972 |
| 2023-11-17 | 50.48 | $49.77 | 102411 |
| 2023-11-16 | 50.59 | $49.71 | 68722 |
| 2023-11-15 | 50.73 | $50.21 | 74800 |
| 2023-11-14 | 50.83 | $50.53 | 130600 |
| 2023-11-13 | 50.92 | $49.48 | 99200 |
| 2023-11-10 | 51.12 | $50.38 | 97300 |
| 2023-11-09 | 51.24 | $50.34 | 89100 |
| 2023-11-08 | 51.37 | $50.73 | 59732 |
| 2023-11-07 | 51.47 | $50.95 | 63405 |
| 2023-11-06 | 51.54 | $51.29 | 59621 |
| 2023-11-03 | 51.59 | $51.58 | 72527 |
| 2023-11-02 | 51.60 | $51.04 | 75102 |
| 2023-11-01 | 51.67 | $50.69 | 53729 |
| 2023-10-31 | 51.77 | $50.97 | 53012 |
| 2023-10-30 | 51.84 | $50.78 | 56900 |
| 2023-10-27 | 51.92 | $50.22 | 66000 |
| 2023-10-26 | 52.05 | $50.99 | 152100 |
| 2023-10-25 | 52.11 | $52.44 | 60400 |
| 2023-10-24 | 52.02 | $51.93 | 62620 |
| 2023-10-23 | 51.97 | $52.32 | 59945 |
| 2023-10-20 | 51.88 | $52.65 | 82000 |
| 2023-10-19 | 51.76 | $53.14 | 76400 |
| 2023-10-18 | 51.58 | $53.22 | 56000 |
| 2023-10-17 | 51.39 | $53.62 | 76630 |
| 2023-10-16 | 51.15 | $52.82 | 58500 |
| 2023-10-13 | 50.97 | $51.90 | 97100 |
| 2023-10-12 | 50.88 | $50.89 | 37025 |
| 2023-10-11 | 50.89 | $51.26 | 78400 |
| 2023-10-10 | 50.86 | $50.88 | 54900 |
| 2023-10-09 | 50.86 | $51.66 | 65311 |
| 2023-10-06 | 50.79 | $51.25 | 53700 |
| 2023-10-05 | 50.75 | $51.09 | 61100 |
| 2023-10-04 | 50.74 | $50.49 | 71300 |
| 2023-10-03 | 50.78 | $50.23 | 63738 |
| 2023-10-02 | 50.86 | $49.52 | 74900 |
| 2023-09-29 | 51.03 | $50.07 | 98408 |
| 2023-09-28 | 51.14 | $50.55 | 116312 |
| 2023-09-27 | 51.22 | $50.41 | 61500 |
| 2023-09-26 | 51.32 | $51.00 | 90600 |
| 2023-09-25 | 51.36 | $51.65 | 43949 |
| 2023-09-22 | 51.34 | $51.49 | 70000 |
| 2023-09-21 | 51.34 | $51.36 | 55648 |
| 2023-09-20 | 51.35 | $51.45 | 54618 |
| 2023-09-19 | 51.36 | $51.44 | 101200 |
| 2023-09-18 | 51.37 | $51.13 | 52810 |
| 2023-09-15 | 51.42 | $50.93 | 544600 |
| 2023-09-14 | 51.50 | $51.57 | 63203 |
| 2023-09-13 | 51.52 | $50.42 | 53547 |
| 2023-09-12 | 51.66 | $50.38 | 99810 |
| 2023-09-11 | 51.81 | $51.55 | 60243 |
| 2023-09-08 | 51.86 | $51.16 | 50900 |
| 2023-09-07 | 51.96 | $51.57 | 79500 |
| 2023-09-06 | 52.02 | $52.04 | 71523 |
| 2023-09-05 | 52.05 | $51.73 | 126427 |
| 2023-09-01 | 52.13 | $52.34 | 77200 |
| 2023-08-31 | 52.15 | $51.80 | 73100 |
| 2023-08-30 | 52.23 | $51.98 | 51300 |
| 2023-08-29 | 52.30 | $51.86 | 68225 |
| 2023-08-28 | 52.39 | $51.55 | 89022 |
| 2023-08-25 | 52.51 | $51.32 | 51004 |
| 2023-08-24 | 52.66 | $51.53 | 87400 |
| 2023-08-23 | 52.81 | $51.95 | 111000 |
| 2023-08-22 | 52.94 | $52.09 | 50441 |
| 2023-08-21 | 53.07 | $52.27 | 40300 |
| 2023-08-18 | 53.19 | $52.84 | 67916 |
| 2023-08-17 | 53.27 | $52.65 | 49700 |
| 2023-08-16 | 53.37 | $52.72 | 34900 |
| 2023-08-15 | 53.47 | $52.70 | 67314 |
| 2023-08-14 | 53.58 | $52.58 | 54545 |
| 2023-08-11 | 53.70 | $52.66 | 40939 |
| 2023-08-10 | 53.82 | $52.78 | 64900 |
| 2023-08-09 | 53.92 | $53.76 | 144100 |
| 2023-08-08 | 53.92 | $54.11 | 55323 |
| 2023-08-07 | 53.87 | $54.29 | 78112 |
| 2023-08-04 | 53.80 | $53.88 | 73309 |
| 2023-08-03 | 53.77 | $53.60 | 79300 |
| 2023-08-02 | 53.76 | $53.58 | 105300 |
| 2023-08-01 | 53.75 | $52.86 | 76100 |
| 2023-07-31 | 53.81 | $52.12 | 158600 |
| 2023-07-28 | 53.94 | $52.78 | 206319 |
| 2023-07-27 | 54.01 | $55.70 | 86310 |
| 2023-07-26 | 53.79 | $55.99 | 110415 |
| 2023-07-25 | 53.53 | $55.16 | 78200 |
| 2023-07-24 | 53.33 | $54.90 | 53500 |
| 2023-07-21 | 53.15 | $54.31 | 70609 |
| 2023-07-20 | 53.01 | $54.19 | 88300 |
| 2023-07-19 | 52.88 | $53.85 | 61014 |
| 2023-07-18 | 52.78 | $53.55 | 61400 |
| 2023-07-17 | 52.70 | $53.03 | 41812 |
| 2023-07-14 | 52.68 | $52.55 | 48822 |
| 2023-07-13 | 52.70 | $52.35 | 49100 |
| 2023-07-12 | 52.75 | $52.43 | 60925 |
| 2023-07-11 | 52.78 | $52.08 | 48200 |
| 2023-07-10 | 52.86 | $52.33 | 42518 |
| 2023-07-07 | 52.91 | $53.04 | 76400 |
| 2023-07-06 | 52.91 | $53.00 | 55939 |
| 2023-07-05 | 52.91 | $52.91 | 90700 |
| 2023-07-03 | 52.91 | $53.23 | 18300 |
| 2023-06-30 | 52.89 | $53.32 | 126539 |
| 2023-06-29 | 52.84 | $53.15 | 79503 |
| 2023-06-28 | 52.80 | $52.30 | 83100 |
| 2023-06-27 | 52.84 | $52.66 | 47338 |
| 2023-06-26 | 52.84 | $52.60 | 111638 |
| 2023-06-23 | 52.84 | $52.19 | 677931 |
| 2023-06-22 | 52.88 | $52.98 | 108300 |
| 2023-06-21 | 52.85 | $52.87 | 68420 |
| 2023-06-20 | 52.84 | $52.98 | 77205 |
| 2023-06-16 | 52.82 | $53.25 | 261800 |
| 2023-06-15 | 52.78 | $53.37 | 107400 |
| 2023-06-14 | 52.74 | $52.77 | 87443 |
| 2023-06-13 | 52.78 | $52.68 | 107939 |
| 2023-06-12 | 52.83 | $52.50 | 109500 |
| 2023-06-09 | 52.92 | $53.26 | 70535 |
| 2023-06-08 | 52.94 | $53.55 | 147700 |
| 2023-06-07 | 52.95 | $54.24 | 132033 |
| 2023-06-06 | 52.90 | $53.29 | 121125 |
| 2023-06-05 | 52.96 | $51.89 | 68600 |
| 2023-06-02 | 53.17 | $53.13 | 73400 |
| 2023-06-01 | 53.27 | $51.15 | 63700 |
| 2023-05-31 | 53.59 | $51.06 | 68712 |
| 2023-05-30 | 53.93 | $51.41 | 52023 |
| 2023-05-26 | 54.27 | $51.53 | 37531 |
| 2023-05-25 | 54.61 | $51.75 | 37700 |
| 2023-05-24 | 54.95 | $52.82 | 53527 |
| 2023-05-23 | 55.18 | $53.72 | 79319 |
| 2023-05-22 | 55.33 | $54.32 | 62000 |
| 2023-05-19 | 55.41 | $54.39 | 68316 |
| 2023-05-18 | 55.49 | $54.82 | 71300 |
| 2023-05-17 | 55.51 | $54.99 | 67641 |
| 2023-05-16 | 55.50 | $55.43 | 41328 |
| 2023-05-15 | 55.44 | $55.64 | 69000 |
| 2023-05-12 | 55.35 | $55.76 | 63525 |
| 2023-05-11 | 55.22 | $55.56 | 72800 |
| 2023-05-10 | 55.09 | $55.78 | 74506 |
| 2023-05-09 | 54.93 | $56.10 | 60100 |
| 2023-05-08 | 54.71 | $56.22 | 56600 |
| 2023-05-05 | 54.45 | $56.53 | 107700 |
| 2023-05-04 | 54.14 | $55.85 | 65702 |
| 2023-05-03 | 53.86 | $55.70 | 80509 |
| 2023-05-02 | 53.58 | $55.48 | 76717 |
| 2023-05-01 | 53.28 | $55.75 | 94300 |
| 2023-04-28 | 52.93 | $55.65 | 93115 |
| 2023-04-27 | 52.55 | $55.32 | 259939 |
| 2023-04-26 | 52.17 | $53.21 | 187933 |
| 2023-04-25 | 51.98 | $52.85 | 121300 |
| 2023-04-24 | 51.80 | $52.98 | 65631 |
| 2023-04-21 | 51.59 | $53.22 | 72200 |
| 2023-04-20 | 51.33 | $53.34 | 80000 |
| 2023-04-19 | 51.04 | $52.38 | 86706 |
| 2023-04-18 | 50.84 | $52.34 | 71732 |
| 2023-04-17 | 50.63 | $52.46 | 57235 |
| 2023-04-14 | 50.39 | $51.79 | 99745 |
| 2023-04-13 | 50.21 | $51.96 | 65414 |
| 2023-04-12 | 50.00 | $51.44 | 46147 |
| 2023-04-11 | 49.84 | $51.10 | 43649 |
| 2023-04-10 | 49.71 | $51.15 | 68700 |
| 2023-04-06 | 49.57 | $51.02 | 73500 |
| 2023-04-05 | 49.44 | $50.62 | 98849 |
| 2023-04-04 | 49.36 | $49.80 | 110100 |
| 2023-04-03 | 49.37 | $48.99 | 91800 |
| 2023-03-31 | 49.48 | $48.95 | 114600 |
| 2023-03-30 | 49.61 | $48.85 | 101832 |
| 2023-03-29 | 49.78 | $48.75 | 78000 |
| 2023-03-28 | 49.99 | $49.20 | 87130 |
| 2023-03-27 | 50.18 | $49.10 | 58600 |
| 2023-03-24 | 50.40 | $49.03 | 77100 |
| 2023-03-23 | 50.65 | $48.41 | 59947 |
| 2023-03-22 | 50.98 | $48.96 | 82032 |
| 2023-03-21 | 51.29 | $50.61 | 88037 |
| 2023-03-20 | 51.46 | $50.12 | 75300 |
| 2023-03-17 | 51.71 | $49.18 | 251346 |
| 2023-03-16 | 52.07 | $50.69 | 76215 |
| 2023-03-15 | 52.30 | $49.51 | 94300 |
| 2023-03-14 | 52.66 | $51.25 | 160900 |
| 2023-03-13 | 52.87 | $49.55 | 109300 |
| 2023-03-10 | 53.26 | $50.79 | 72722 |
| 2023-03-09 | 53.55 | $51.43 | 55119 |
| 2023-03-08 | 53.79 | $52.29 | 64000 |
| 2023-03-07 | 53.96 | $52.76 | 112003 |
| 2023-03-06 | 54.11 | $53.26 | 79702 |
| 2023-03-03 | 54.22 | $53.75 | 50601 |
| 2023-03-02 | 54.28 | $54.04 | 40841 |
| 2023-03-01 | 54.33 | $54.13 | 65100 |
| 2023-02-28 | 54.37 | $54.54 | 85300 |
| 2023-02-27 | 54.37 | $53.70 | 125127 |
| 2023-02-24 | 54.45 | $54.02 | 58100 |
| 2023-02-23 | 54.50 | $54.34 | 70931 |
| 2023-02-22 | 54.52 | $54.46 | 125100 |
| 2023-02-21 | 54.52 | $54.49 | 104441 |
| 2023-02-17 | 54.51 | $55.64 | 76646 |
| 2023-02-16 | 54.37 | $54.17 | 77627 |
| 2023-02-15 | 54.36 | $54.45 | 61800 |
| 2023-02-14 | 54.31 | $53.16 | 63304 |
| 2023-02-13 | 54.38 | $54.10 | 67300 |
| 2023-02-10 | 54.35 | $53.68 | 33100 |
| 2023-02-09 | 54.36 | $52.99 | 57326 |
| 2023-02-08 | 54.43 | $54.73 | 56611 |
| 2023-02-07 | 54.31 | $56.16 | 57431 |
| 2023-02-06 | 54.04 | $56.12 | 60339 |
| 2023-02-03 | 53.75 | $55.57 | 77200 |
| 2023-02-02 | 53.50 | $54.63 | 118100 |
| 2023-02-01 | 53.31 | $55.06 | 120410 |
| 2023-01-31 | 53.07 | $55.08 | 87800 |
| 2023-01-30 | 52.82 | $54.04 | 110319 |
| 2023-01-27 | 52.66 | $54.05 | 59419 |
| 2023-01-26 | 52.49 | $54.13 | 49700 |
| 2023-01-25 | 52.31 | $53.78 | 38700 |
| 2023-01-24 | 52.15 | $53.36 | 56901 |
| 2023-01-23 | 52.04 | $52.51 | 75200 |
| 2023-01-20 | 52.01 | $52.13 | 82500 |
| 2023-01-19 | 52.01 | $51.68 | 72500 |
| 2023-01-18 | 52.05 | $51.73 | 37944 |
| 2023-01-17 | 52.07 | $52.33 | 57814 |
| 2023-01-13 | 52.03 | $52.70 | 43500 |
| 2023-01-12 | 51.93 | $52.37 | 62000 |
| 2023-01-11 | 51.86 | $51.82 | 42339 |
| 2023-01-10 | 51.84 | $51.56 | 68826 |
| 2023-01-09 | 51.83 | $51.36 | 58726 |
| 2023-01-06 | 51.85 | $51.89 | 62700 |
| 2023-01-05 | 51.80 | $50.94 | 81637 |
| 2023-01-04 | 51.86 | $51.56 | 94500 |
| 2023-01-03 | 51.86 | $52.23 | 74421 |
| 2022-12-30 | 51.80 | $51.97 | 58700 |
| 2022-12-29 | 51.78 | $52.87 | 53701 |
| 2022-12-28 | 51.70 | $52.19 | 40700 |
| 2022-12-27 | 51.71 | $53.40 | 46502 |
| 2022-12-23 | 51.62 | $53.32 | 54200 |
| 2022-12-22 | 51.56 | $52.90 | 93710 |
| 2022-12-21 | 51.56 | $52.82 | 89800 |
| 2022-12-20 | 51.58 | $51.11 | 77700 |
| 2022-12-19 | 51.80 | $50.63 | 115000 |
| 2022-12-16 | 52.08 | $49.22 | 673100 |
| 2022-12-15 | 52.53 | $49.93 | 65641 |
| 2022-12-14 | 52.94 | $50.52 | 78801 |
| 2022-12-13 | 53.32 | $50.39 | 114308 |
| 2022-12-12 | 53.73 | $50.54 | 89200 |
| 2022-12-09 | 54.16 | $50.41 | 77600 |
| 2022-12-08 | 54.63 | $51.10 | 50323 |
| 2022-12-07 | 55.05 | $50.89 | 81000 |
| 2022-12-06 | 55.52 | $51.97 | 87249 |
| 2022-12-05 | 55.90 | $52.48 | 150100 |
| 2022-12-02 | 56.26 | $54.15 | 116140 |
| 2022-12-01 | 56.47 | $53.26 | 82725 |
| 2022-11-30 | 56.77 | $59.37 | 208510 |
| 2022-11-29 | 56.49 | $57.69 | 78100 |
| 2022-11-28 | 56.37 | $56.84 | 55349 |
| 2022-11-25 | 56.34 | $57.55 | 31505 |
| 2022-11-23 | 56.24 | $57.01 | 44600 |
| 2022-11-22 | 56.18 | $56.79 | 98721 |
| 2022-11-21 | 56.12 | $55.96 | 152000 |
| 2022-11-18 | 56.12 | $55.78 | 87600 |
| 2022-11-17 | 56.13 | $55.99 | 56800 |
| 2022-11-16 | 56.09 | $56.18 | 50021 |
| 2022-11-15 | 56.01 | $56.06 | 62315 |
| 2022-11-14 | 55.91 | $55.30 | 77349 |
| 2022-11-11 | 55.85 | $55.50 | 74900 |
| 2022-11-10 | 55.74 | $56.39 | 68947 |
| 2022-11-09 | 55.52 | $55.64 | 91800 |
| 2022-11-08 | 55.32 | $56.01 | 82619 |
| 2022-11-07 | 55.06 | $56.60 | 78200 |
| 2022-11-04 | 54.69 | $56.18 | 80300 |
| 2022-11-03 | 54.31 | $56.04 | 53200 |
| 2022-11-02 | 53.90 | $56.27 | 98629 |
| 2022-11-01 | 53.43 | $58.31 | 72600 |
| 2022-10-31 | 52.71 | $58.41 | 84500 |
| 2022-10-28 | 51.92 | $58.67 | 94110 |
| 2022-10-27 | 51.06 | $57.76 | 125500 |
| 2022-10-26 | 50.22 | $52.79 | 50677 |
| 2022-10-25 | 49.84 | $53.47 | 88900 |
| 2022-10-24 | 49.35 | $53.01 | 55500 |
| 2022-10-21 | 48.88 | $52.43 | 82802 |
| 2022-10-20 | 48.44 | $50.43 | 95300 |
| 2022-10-19 | 48.17 | $50.77 | 64200 |
| 2022-10-18 | 47.85 | $49.94 | 66534 |
| 2022-10-17 | 47.61 | $49.28 | 69122 |
| 2022-10-14 | 47.42 | $49.22 | 63700 |
| 2022-10-13 | 47.23 | $49.44 | 55100 |
| 2022-10-12 | 47.01 | $47.18 | 46602 |
| 2022-10-11 | 47.01 | $47.85 | 62900 |
| 2022-10-10 | 46.94 | $47.05 | 45743 |
| 2022-10-07 | 46.96 | $46.14 | 50404 |
| 2022-10-06 | 47.08 | $46.81 | 43623 |
| 2022-10-05 | 47.14 | $46.68 | 59000 |
| 2022-10-04 | 47.22 | $47.28 | 73300 |
| 2022-10-03 | 47.25 | $47.21 | 48225 |
| 2022-09-30 | 47.28 | $46.73 | 81811 |
| 2022-09-29 | 47.37 | $46.97 | 56300 |
| 2022-09-28 | 47.44 | $46.63 | 61200 |
| 2022-09-27 | 47.55 | $46.54 | 49200 |
| 2022-09-26 | 47.68 | $46.43 | 73400 |
| 2022-09-23 | 47.83 | $46.84 | 57418 |
| 2022-09-22 | 47.96 | $47.25 | 46400 |
| 2022-09-21 | 48.06 | $47.72 | 73800 |
| 2022-09-20 | 48.12 | $48.19 | 48643 |
| 2022-09-19 | 48.15 | $48.04 | 37300 |
| 2022-09-16 | 48.20 | $47.50 | 187402 |
| 2022-09-15 | 48.33 | $47.23 | 44926 |
| 2022-09-14 | 48.50 | $47.76 | 99600 |
| 2022-09-13 | 48.62 | $47.75 | 91700 |
| 2022-09-12 | 48.76 | $49.31 | 54000 |
| 2022-09-09 | 48.76 | $48.83 | 54700 |
| 2022-09-08 | 48.79 | $48.39 | 40400 |
| 2022-09-07 | 48.87 | $48.38 | 37821 |
| 2022-09-06 | 48.94 | $47.45 | 123415 |
| 2022-09-02 | 49.11 | $48.01 | 52430 |
| 2022-09-01 | 49.21 | $48.19 | 53800 |
| 2022-08-31 | 49.28 | $47.82 | 83506 |
| 2022-08-30 | 49.38 | $48.07 | 28200 |
| 2022-08-29 | 49.45 | $48.46 | 97022 |
| 2022-08-26 | 49.47 | $49.28 | 40400 |
| 2022-08-25 | 49.39 | $50.01 | 39207 |
| 2022-08-24 | 49.23 | $49.14 | 56014 |
| 2022-08-23 | 49.15 | $49.41 | 76735 |
| 2022-08-22 | 49.04 | $50.58 | 69000 |
| 2022-08-19 | 48.81 | $51.12 | 298006 |
| 2022-08-18 | 48.50 | $50.91 | 36200 |
| 2022-08-17 | 48.20 | $50.74 | 36700 |
| 2022-08-16 | 47.90 | $50.24 | 69900 |
| 2022-08-15 | 47.63 | $50.13 | 55300 |
| 2022-08-12 | 47.36 | $49.51 | 59729 |
| 2022-08-11 | 47.14 | $48.38 | 62100 |
| 2022-08-10 | 47.02 | $48.18 | 70100 |
| 2022-08-09 | 46.92 | $47.65 | 71930 |
| 2022-08-08 | 46.87 | $46.78 | 90500 |
| 2022-08-05 | 46.93 | $46.96 | 63428 |
| 2022-08-04 | 46.98 | $46.27 | 67800 |
| 2022-08-03 | 47.12 | $46.04 | 116335 |
| 2022-08-02 | 47.31 | $45.33 | 58200 |
| 2022-08-01 | 47.60 | $46.23 | 91520 |
| 2022-07-29 | 47.83 | $45.56 | 113415 |
| 2022-07-28 | 48.16 | $47.78 | 47519 |
| 2022-07-27 | 48.29 | $48.30 | 44941 |
| 2022-07-26 | 48.39 | $48.47 | 47030 |
| 2022-07-25 | 48.48 | $47.88 | 56700 |
| 2022-07-22 | 48.64 | $47.12 | 49000 |
| 2022-07-21 | 48.89 | $47.32 | 51813 |
| 2022-07-20 | 49.12 | $47.53 | 79624 |
| 2022-07-19 | 49.35 | $47.21 | 92300 |
| 2022-07-18 | 49.61 | $47.02 | 61636 |
| 2022-07-15 | 49.90 | $47.29 | 62403 |
| 2022-07-14 | 50.17 | $46.98 | 51200 |
| 2022-07-13 | 50.49 | $48.79 | 49512 |
| 2022-07-12 | 50.64 | $49.48 | 45621 |
| 2022-07-11 | 50.73 | $49.86 | 42400 |
| 2022-07-08 | 50.79 | $49.78 | 58011 |
| 2022-07-07 | 50.85 | $50.39 | 70547 |
| 2022-07-06 | 50.87 | $51.63 | 75548 |
| 2022-07-05 | 50.76 | $52.96 | 150923 |
| 2022-07-01 | 50.51 | $52.72 | 68312 |
| 2022-06-30 | 50.28 | $52.01 | 104200 |
| 2022-06-29 | 50.11 | $50.33 | 60643 |
| 2022-06-28 | 50.10 | $50.85 | 76300 |
| 2022-06-27 | 50.04 | $51.07 | 108934 |
| 2022-06-24 | 49.95 | $51.25 | 457902 |
| 2022-06-23 | 49.84 | $49.74 | 63200 |
| 2022-06-22 | 49.86 | $49.44 | 95916 |
| 2022-06-21 | 49.90 | $49.24 | 62942 |
| 2022-06-17 | 49.96 | $48.51 | 140100 |
| 2022-06-16 | 50.08 | $48.40 | 108031 |
| 2022-06-15 | 50.22 | $49.85 | 87318 |
| 2022-06-14 | 50.21 | $49.86 | 62738 |
| 2022-06-13 | 50.19 | $50.18 | 112900 |
| 2022-06-10 | 50.13 | $50.47 | 66727 |
| 2022-06-09 | 50.03 | $50.42 | 79800 |
| 2022-06-08 | 49.93 | $50.12 | 61500 |
| 2022-06-07 | 49.83 | $51.14 | 147502 |
| 2022-06-06 | 49.63 | $51.30 | 71521 |
| 2022-06-03 | 49.39 | $50.60 | 38826 |
| 2022-06-02 | 49.21 | $51.35 | 60700 |
| 2022-06-01 | 48.94 | $50.54 | 76315 |
| 2022-05-31 | 48.73 | $50.40 | 87038 |
| 2022-05-27 | 48.52 | $49.95 | 95100 |
| 2022-05-26 | 48.33 | $49.95 | 96141 |
| 2022-05-25 | 48.14 | $49.26 | 126300 |
| 2022-05-24 | 47.99 | $48.51 | 164800 |
| 2022-05-23 | 47.90 | $48.06 | 159400 |
| 2022-05-20 | 47.85 | $48.07 | 312844 |
| 2022-05-19 | 47.78 | $47.82 | 148900 |
| 2022-05-18 | 47.74 | $48.65 | 142546 |
| 2022-05-17 | 47.62 | $48.83 | 92515 |
| 2022-05-16 | 47.47 | $47.64 | 96600 |
| 2022-05-13 | 47.42 | $47.87 | 73800 |
| 2022-05-12 | 47.35 | $47.85 | 117925 |
| 2022-05-11 | 47.27 | $47.82 | 99900 |
| 2022-05-10 | 47.20 | $47.18 | 134300 |
| 2022-05-09 | 47.18 | $48.39 | 124600 |
| 2022-05-06 | 47.04 | $48.24 | 81023 |
| 2022-05-05 | 46.92 | $47.47 | 88800 |
| 2022-05-04 | 46.87 | $48.00 | 68344 |
| 2022-05-03 | 46.78 | $46.62 | 65400 |
| 2022-05-02 | 46.84 | $47.07 | 118000 |
| 2022-04-29 | 46.87 | $46.35 | 128826 |
| 2022-04-28 | 46.99 | $48.57 | 141400 |
| 2022-04-27 | 46.90 | $45.43 | 104700 |
| 2022-04-26 | 47.14 | $45.41 | 95200 |
| 2022-04-25 | 47.40 | $46.44 | 93500 |
| 2022-04-22 | 47.57 | $46.50 | 46201 |
| 2022-04-21 | 47.76 | $47.65 | 87927 |
| 2022-04-20 | 47.84 | $47.14 | 85900 |
| 2022-04-19 | 47.98 | $46.94 | 59448 |
| 2022-04-18 | 48.15 | $46.61 | 74811 |
| 2022-04-14 | 48.36 | $46.53 | 94512 |
| 2022-04-13 | 48.58 | $46.86 | 70203 |
| 2022-04-12 | 48.78 | $46.74 | 110138 |
| 2022-04-11 | 49.00 | $46.83 | 150536 |
| 2022-04-08 | 49.21 | $47.40 | 135600 |
| 2022-04-07 | 49.36 | $48.28 | 82008 |
| 2022-04-06 | 49.43 | $49.00 | 140045 |
| 2022-04-05 | 49.41 | $48.85 | 64704 |
| 2022-04-04 | 49.40 | $49.48 | 111237 |
| 2022-04-01 | 49.32 | $51.24 | 152322 |
| 2022-03-31 | 49.05 | $49.67 | 121500 |
| 2022-03-30 | 48.92 | $50.44 | 103416 |
| 2022-03-29 | 48.71 | $49.93 | 117400 |
| 2022-03-28 | 48.52 | $49.79 | 46908 |
| 2022-03-25 | 48.33 | $49.98 | 100308 |
| 2022-03-24 | 48.11 | $49.39 | 53432 |
| 2022-03-23 | 47.92 | $49.09 | 57319 |
| 2022-03-22 | 47.75 | $49.28 | 57300 |
| 2022-03-21 | 47.58 | $48.86 | 55229 |
| 2022-03-18 | 47.47 | $48.57 | 229300 |
| 2022-03-17 | 47.40 | $48.14 | 116406 |
| 2022-03-16 | 47.40 | $47.88 | 154100 |
| 2022-03-15 | 47.45 | $47.72 | 92234 |
| 2022-03-14 | 47.54 | $47.96 | 79300 |
| 2022-03-11 | 47.63 | $47.01 | 123200 |
| 2022-03-10 | 47.85 | $46.90 | 91103 |
| 2022-03-09 | 48.10 | $47.03 | 64800 |
| 2022-03-08 | 48.38 | $46.72 | 119936 |
| 2022-03-07 | 48.71 | $46.83 | 142500 |
| 2022-03-04 | 49.06 | $46.86 | 228949 |
| 2022-03-03 | 49.43 | $48.06 | 115202 |
| 2022-03-02 | 49.70 | $47.04 | 85931 |
| 2022-03-01 | 50.09 | $45.86 | 153800 |
| 2022-02-28 | 50.63 | $47.10 | 298409 |
| 2022-02-25 | 51.08 | $46.50 | 128439 |
| 2022-02-24 | 51.61 | $45.12 | 110526 |
| 2022-02-23 | 52.30 | $46.26 | 220700 |
| 2022-02-22 | 52.92 | $53.33 | 79942 |
| 2022-02-18 | 52.88 | $52.94 | 95900 |
| 2022-02-17 | 52.87 | $52.42 | 68700 |
| 2022-02-16 | 52.91 | $53.23 | 43808 |
| 2022-02-15 | 52.88 | $53.36 | 84700 |
| 2022-02-14 | 52.84 | $53.13 | 95412 |
| 2022-02-11 | 52.83 | $52.78 | 84137 |
| 2022-02-10 | 52.87 | $53.01 | 74612 |
| 2022-02-09 | 52.90 | $53.90 | 103900 |
| 2022-02-08 | 52.85 | $54.22 | 94205 |
| 2022-02-07 | 52.78 | $52.60 | 97442 |
| 2022-02-04 | 52.87 | $51.74 | 47912 |
| 2022-02-03 | 53.06 | $51.72 | 43500 |
| 2022-02-02 | 53.26 | $52.17 | 53300 |
| 2022-02-01 | 53.42 | $52.59 | 76528 |
| 2022-01-31 | 53.55 | $52.52 | 60345 |
| 2022-01-28 | 53.69 | $52.24 | 48843 |
| 2022-01-27 | 53.86 | $51.53 | 70948 |
| 2022-01-26 | 54.11 | $52.47 | 98500 |
| 2022-01-25 | 54.28 | $53.86 | 74100 |
| 2022-01-24 | 54.31 | $54.46 | 108516 |
| 2022-01-21 | 54.26 | $53.12 | 119546 |
| 2022-01-20 | 54.33 | $52.85 | 96246 |
| 2022-01-19 | 54.43 | $53.46 | 66100 |
| 2022-01-18 | 54.45 | $54.56 | 60300 |
| 2022-01-14 | 54.36 | $55.36 | 62800 |
| 2022-01-13 | 54.18 | $55.45 | 57600 |
| 2022-01-12 | 53.98 | $54.94 | 217747 |
| 2022-01-11 | 53.82 | $55.37 | 135300 |
| 2022-01-10 | 53.60 | $56.14 | 120448 |
| 2022-01-07 | 53.29 | $55.20 | 108800 |
| 2022-01-06 | 53.06 | $54.12 | 99205 |
| 2022-01-05 | 52.92 | $53.68 | 44000 |
| 2022-01-04 | 52.82 | $53.84 | 55400 |
| 2022-01-03 | 52.71 | $53.39 | 111428 |
| 2021-12-31 | 52.64 | $53.83 | 45907 |
| 2021-12-30 | 52.52 | $53.72 | 56900 |
| 2021-12-29 | 52.40 | $53.82 | 58903 |
| 2021-12-28 | 52.27 | $53.12 | 43014 |
| 2021-12-27 | 52.22 | $52.16 | 60643 |
| 2021-12-23 | 52.26 | $51.62 | 54921 |
| 2021-12-22 | 52.38 | $51.25 | 58707 |
| 2021-12-21 | 52.55 | $51.17 | 97800 |
| 2021-12-20 | 52.76 | $51.22 | 95130 |
| 2021-12-17 | 52.98 | $52.88 | 521416 |
| 2021-12-16 | 53.04 | $53.26 | 92800 |
| 2021-12-15 | 53.08 | $52.96 | 136021 |
| 2021-12-14 | 53.16 | $51.98 | 137026 |
| 2021-12-13 | 53.36 | $52.08 | 93403 |
| 2021-12-10 | 53.57 | $52.23 | 238500 |
| 2021-12-09 | 53.78 | $52.23 | 101600 |
| 2021-12-08 | 54.02 | $53.35 | 90224 |
| 2021-12-07 | 54.18 | $53.03 | 89730 |
| 2021-12-06 | 54.41 | $53.86 | 83009 |
| 2021-12-03 | 54.61 | $52.02 | 72917 |
| 2021-12-02 | 55.03 | $53.43 | 75902 |
| 2021-12-01 | 55.35 | $52.82 | 87500 |
| 2021-11-30 | 55.77 | $53.09 | 187319 |
| 2021-11-29 | 56.21 | $53.55 | 88600 |
| 2021-11-26 | 56.63 | $54.46 | 46200 |
| 2021-11-24 | 56.98 | $55.91 | 48148 |
| 2021-11-23 | 57.21 | $56.47 | 63507 |
| 2021-11-22 | 57.39 | $55.99 | 219405 |
| 2021-11-19 | 57.63 | $54.26 | 221600 |
| 2021-11-18 | 58.05 | $54.90 | 74800 |
| 2021-11-17 | 58.43 | $54.60 | 157800 |
| 2021-11-16 | 58.85 | $55.81 | 74343 |
| 2021-11-15 | 59.17 | $56.50 | 158100 |
| 2021-11-12 | 59.42 | $56.66 | 75628 |
| 2021-11-11 | 59.66 | $56.76 | 76939 |
| 2021-11-10 | 59.90 | $57.90 | 57600 |
| 2021-11-09 | 60.02 | $57.48 | 133500 |
| 2021-11-08 | 60.18 | $63.72 | 183582 |
| 2021-11-05 | 59.72 | $62.92 | 78172 |
| 2021-11-04 | 59.31 | $60.94 | 72909 |
| 2021-11-03 | 59.07 | $61.77 | 71219 |
| 2021-11-02 | 58.74 | $60.90 | 88700 |
| 2021-11-01 | 58.46 | $61.66 | 147649 |
| 2021-10-29 | 58.10 | $59.29 | 106500 |
| 2021-10-28 | 57.94 | $59.75 | 89218 |
| 2021-10-27 | 57.72 | $56.91 | 50005 |
| 2021-10-26 | 57.77 | $58.47 | 42630 |
| 2021-10-25 | 57.67 | $58.82 | 34400 |
| 2021-10-22 | 57.52 | $58.45 | 52640 |
| 2021-10-21 | 57.39 | $57.92 | 46102 |
| 2021-10-20 | 57.30 | $58.12 | 25020 |
| 2021-10-19 | 57.18 | $57.51 | 31200 |
| 2021-10-18 | 57.09 | $57.26 | 35800 |
| 2021-10-15 | 57.02 | $57.51 | 68616 |
| 2021-10-14 | 56.91 | $57.35 | 46108 |
| 2021-10-13 | 56.79 | $57.11 | 26200 |
| 2021-10-12 | 56.69 | $57.27 | 31847 |
| 2021-10-11 | 56.57 | $57.32 | 29000 |
| 2021-10-08 | 56.43 | $58.09 | 35139 |
| 2021-10-07 | 56.22 | $57.61 | 51345 |
| 2021-10-06 | 56.04 | $57.11 | 33300 |
| 2021-10-05 | 55.92 | $57.26 | 71725 |
| 2021-10-04 | 55.77 | $56.55 | 53647 |
| 2021-10-01 | 55.70 | $56.65 | 83000 |
| 2021-09-30 | 55.62 | $56.16 | 40827 |
| 2021-09-29 | 55.59 | $56.62 | 57500 |
| 2021-09-28 | 55.52 | $56.06 | 70100 |
| 2021-09-27 | 55.51 | $56.84 | 66047 |
| 2021-09-24 | 55.43 | $56.18 | 65427 |
| 2021-09-23 | 55.41 | $55.12 | 69500 |
| 2021-09-22 | 55.50 | $54.63 | 51918 |
| 2021-09-21 | 55.65 | $54.16 | 41721 |
| 2021-09-20 | 55.86 | $54.05 | 65442 |
| 2021-09-17 | 56.09 | $54.50 | 217300 |
| 2021-09-16 | 56.29 | $53.98 | 41700 |
| 2021-09-15 | 56.55 | $54.83 | 55100 |
| 2021-09-14 | 56.75 | $55.50 | 54839 |
| 2021-09-13 | 56.90 | $56.05 | 65547 |
| 2021-09-10 | 57.01 | $56.30 | 99737 |
| 2021-09-09 | 57.10 | $56.93 | 86323 |
| 2021-09-08 | 57.14 | $57.55 | 78332 |
| 2021-09-07 | 57.13 | $56.13 | 44600 |
| 2021-09-03 | 57.25 | $57.14 | 57134 |
| 2021-09-02 | 57.29 | $57.22 | 55800 |
| 2021-09-01 | 57.32 | $57.37 | 49246 |
| 2021-08-31 | 57.32 | $57.55 | 55248 |
| 2021-08-30 | 57.31 | $57.49 | 105105 |
| 2021-08-27 | 57.31 | $57.55 | 69922 |
| 2021-08-26 | 57.29 | $55.82 | 40530 |
| 2021-08-25 | 57.45 | $56.39 | 41000 |
| 2021-08-24 | 57.55 | $57.08 | 36300 |
| 2021-08-23 | 57.59 | $57.24 | 44829 |
| 2021-08-20 | 57.61 | $57.13 | 59824 |
| 2021-08-19 | 57.63 | $56.55 | 81400 |
| 2021-08-18 | 57.70 | $57.42 | 60029 |
| 2021-08-17 | 57.69 | $58.32 | 45941 |
| 2021-08-16 | 57.58 | $58.13 | 55422 |
| 2021-08-13 | 57.48 | $57.96 | 39917 |
| 2021-08-12 | 57.40 | $58.11 | 109240 |
| 2021-08-11 | 57.31 | $58.58 | 58400 |
| 2021-08-10 | 57.17 | $59.00 | 122716 |
| 2021-08-09 | 56.99 | $57.67 | 48200 |
| 2021-08-06 | 56.93 | $57.77 | 99239 |
| 2021-08-05 | 56.88 | $56.78 | 43305 |
| 2021-08-04 | 56.92 | $56.32 | 45221 |
| 2021-08-03 | 57.02 | $57.07 | 101742 |
| 2021-08-02 | 57.06 | $57.58 | 103835 |
| 2021-07-30 | 57.06 | $57.20 | 82900 |
| 2021-07-29 | 57.11 | $57.07 | 79000 |
| 2021-07-28 | 57.18 | $56.74 | 71823 |
| 2021-07-27 | 57.30 | $56.75 | 118529 |
| 2021-07-26 | 57.44 | $56.53 | 151300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.94
2026-07-22
Close Price
$31.15
Vol: 329565
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.84
Average
48.21
Maximum
61.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.94 | $31.15 | 329565 |
| 2026-07-21 | 34.48 | $33.98 | 141500 |
| 2026-07-20 | 34.50 | $34.29 | 168934 |
| 2026-07-17 | 34.46 | $33.90 | 170200 |
| 2026-07-16 | 34.49 | $33.55 | 180935 |
| 2026-07-15 | 34.59 | $32.77 | 184825 |
| 2026-07-14 | 34.86 | $34.06 | 203816 |
| 2026-07-13 | 34.91 | $35.29 | 167207 |
| 2026-07-10 | 34.69 | $34.46 | 116135 |
| 2026-07-09 | 34.61 | $34.47 | 159300 |
| 2026-07-08 | 34.50 | $35.35 | 289700 |
| 2026-07-07 | 34.19 | $35.45 | 267038 |
| 2026-07-06 | 33.80 | $34.65 | 134100 |
| 2026-07-02 | 33.51 | $34.99 | 127000 |
| 2026-07-01 | 33.10 | $34.36 | 159700 |
| 2026-06-30 | 32.75 | $33.83 | 269700 |
| 2026-06-29 | 32.45 | $33.77 | 338508 |
| 2026-06-26 | 32.11 | $33.75 | 1.2M |
| 2026-06-25 | 31.72 | $31.83 | 139616 |
| 2026-06-24 | 31.67 | $32.46 | 179905 |
| 2026-06-23 | 31.48 | $32.33 | 173100 |
| 2026-06-22 | 31.28 | $31.40 | 193042 |
| 2026-06-18 | 31.25 | $31.32 | 371900 |
| 2026-06-17 | 31.23 | $31.22 | 150127 |
| 2026-06-16 | 31.23 | $31.28 | 199600 |
| 2026-06-15 | 31.21 | $31.00 | 191910 |
| 2026-06-12 | 31.25 | $31.53 | 145000 |
| 2026-06-11 | 31.18 | $31.80 | 134002 |
| 2026-06-10 | 31.05 | $32.05 | 243300 |
| 2026-06-09 | 30.84 | $31.24 | 215425 |
| 2026-06-08 | 30.77 | $31.49 | 446621 |
| 2026-06-05 | 30.64 | $31.70 | 261200 |
| 2026-06-04 | 30.44 | $30.79 | 390300 |
| 2026-06-03 | 30.41 | $30.15 | 276740 |
| 2026-06-02 | 30.50 | $30.81 | 171401 |
| 2026-06-01 | 30.48 | $30.44 | 231705 |
| 2026-05-29 | 30.53 | $30.65 | 244111 |
| 2026-05-28 | 30.54 | $30.56 | 262007 |
| 2026-05-27 | 30.58 | $30.85 | 214400 |
| 2026-05-26 | 30.57 | $30.80 | 196100 |
| 2026-05-22 | 30.57 | $31.05 | 112045 |
| 2026-05-21 | 30.52 | $31.30 | 158120 |
| 2026-05-20 | 30.41 | $31.37 | 160900 |
| 2026-05-19 | 30.27 | $31.36 | 191302 |
| 2026-05-18 | 30.11 | $31.43 | 221809 |
| 2026-05-15 | 29.92 | $30.61 | 217125 |
| 2026-05-14 | 29.87 | $30.54 | 321100 |
| 2026-05-13 | 29.84 | $30.18 | 198416 |
| 2026-05-12 | 29.88 | $30.31 | 239530 |
| 2026-05-11 | 29.91 | $30.26 | 197500 |
| 2026-05-08 | 29.96 | $30.36 | 127645 |
| 2026-05-07 | 30.01 | $30.30 | 267700 |
| 2026-05-06 | 30.08 | $29.60 | 248751 |
| 2026-05-05 | 30.31 | $29.73 | 202500 |
| 2026-05-04 | 30.56 | $30.04 | 349623 |
| 2026-05-01 | 30.80 | $30.18 | 209000 |
| 2026-04-30 | 31.05 | $30.30 | 231900 |
| 2026-04-29 | 31.31 | $30.68 | 289801 |
| 2026-04-28 | 31.55 | $31.74 | 284000 |
| 2026-04-27 | 31.61 | $30.74 | 273700 |
| 2026-04-24 | 31.89 | $30.34 | 241449 |
| 2026-04-23 | 32.30 | $31.09 | 368900 |
| 2026-04-22 | 32.63 | $29.96 | 382400 |
| 2026-04-21 | 33.25 | $33.15 | 194900 |
| 2026-04-20 | 33.30 | $33.53 | 208300 |
| 2026-04-17 | 33.27 | $34.00 | 199500 |
| 2026-04-16 | 33.15 | $33.52 | 128100 |
| 2026-04-15 | 33.11 | $33.44 | 95700 |
| 2026-04-14 | 33.08 | $33.69 | 125500 |
| 2026-04-13 | 33.00 | $33.63 | 175601 |
| 2026-04-10 | 32.92 | $33.09 | 138500 |
| 2026-04-09 | 32.95 | $33.87 | 171125 |
| 2026-04-08 | 32.81 | $33.71 | 181800 |
| 2026-04-07 | 32.70 | $33.80 | 138442 |
| 2026-04-06 | 32.54 | $33.61 | 192804 |
| 2026-04-02 | 32.41 | $32.97 | 238000 |
| 2026-04-01 | 32.40 | $32.57 | 181834 |
| 2026-03-31 | 32.48 | $33.33 | 168943 |
| 2026-03-30 | 32.41 | $33.76 | 183701 |
| 2026-03-27 | 32.25 | $32.73 | 225900 |
| 2026-03-26 | 32.29 | $32.98 | 250114 |
| 2026-03-25 | 32.29 | $32.80 | 145900 |
| 2026-03-24 | 32.33 | $32.84 | 226539 |
| 2026-03-23 | 32.38 | $33.10 | 241800 |
| 2026-03-20 | 32.39 | $32.29 | 799622 |
| 2026-03-19 | 32.58 | $32.44 | 249867 |
| 2026-03-18 | 32.77 | $32.79 | 303336 |
| 2026-03-17 | 32.94 | $33.20 | 261628 |
| 2026-03-16 | 33.05 | $33.21 | 160500 |
| 2026-03-13 | 33.19 | $32.85 | 174547 |
| 2026-03-12 | 33.43 | $32.92 | 188134 |
| 2026-03-11 | 33.71 | $32.90 | 129529 |
| 2026-03-10 | 34.04 | $32.99 | 208300 |
| 2026-03-09 | 34.42 | $33.57 | 195800 |
| 2026-03-06 | 34.74 | $34.37 | 149600 |
| 2026-03-05 | 34.95 | $34.69 | 208021 |
| 2026-03-04 | 35.13 | $35.66 | 236800 |
| 2026-03-03 | 35.15 | $34.29 | 198900 |
| 2026-03-02 | 35.46 | $33.62 | 312800 |
| 2026-02-27 | 35.97 | $32.53 | 317800 |
| 2026-02-26 | 36.80 | $33.63 | 301328 |
| 2026-02-25 | 37.53 | $36.89 | 234800 |
| 2026-02-24 | 37.69 | $37.25 | 144600 |
| 2026-02-23 | 37.80 | $37.34 | 133200 |
| 2026-02-20 | 37.92 | $37.63 | 168300 |
| 2026-02-19 | 37.99 | $37.53 | 126930 |
| 2026-02-18 | 38.09 | $37.47 | 216613 |
| 2026-02-17 | 38.23 | $38.18 | 136000 |
| 2026-02-13 | 38.24 | $37.99 | 110700 |
| 2026-02-12 | 38.28 | $38.30 | 148500 |
| 2026-02-11 | 38.27 | $38.42 | 134200 |
| 2026-02-10 | 38.24 | $38.48 | 189230 |
| 2026-02-09 | 38.18 | $37.74 | 240017 |
| 2026-02-06 | 38.27 | $39.19 | 166100 |
| 2026-02-05 | 38.07 | $39.73 | 158500 |
| 2026-02-04 | 37.72 | $39.10 | 199121 |
| 2026-02-03 | 37.46 | $38.55 | 176818 |
| 2026-02-02 | 37.26 | $38.53 | 177807 |
| 2026-01-30 | 37.04 | $37.61 | 199434 |
| 2026-01-29 | 36.99 | $36.95 | 243934 |
| 2026-01-28 | 37.07 | $36.37 | 109436 |
| 2026-01-27 | 37.28 | $36.73 | 74300 |
| 2026-01-26 | 37.46 | $37.28 | 93700 |
| 2026-01-23 | 37.55 | $37.14 | 108400 |
| 2026-01-22 | 37.69 | $38.12 | 153435 |
| 2026-01-21 | 37.65 | $37.94 | 114438 |
| 2026-01-20 | 37.64 | $37.52 | 204300 |
| 2026-01-16 | 37.72 | $38.12 | 155100 |
| 2026-01-15 | 37.69 | $38.43 | 177300 |
| 2026-01-14 | 37.60 | $38.09 | 205849 |
| 2026-01-13 | 37.56 | $37.54 | 120508 |
| 2026-01-12 | 37.64 | $37.92 | 135800 |
| 2026-01-09 | 37.65 | $37.44 | 211900 |
| 2026-01-08 | 37.77 | $37.81 | 136245 |
| 2026-01-07 | 37.84 | $37.30 | 101038 |
| 2026-01-06 | 38.02 | $37.73 | 134300 |
| 2026-01-05 | 38.15 | $38.42 | 181214 |
| 2026-01-02 | 38.16 | $37.58 | 101100 |
| 2025-12-31 | 38.35 | $38.41 | 98300 |
| 2025-12-30 | 38.40 | $38.48 | 111745 |
| 2025-12-29 | 38.44 | $38.37 | 98914 |
| 2025-12-26 | 38.52 | $38.53 | 118300 |
| 2025-12-24 | 38.58 | $38.62 | 50418 |
| 2025-12-23 | 38.64 | $38.57 | 142335 |
| 2025-12-22 | 38.72 | $39.10 | 146400 |
| 2025-12-19 | 38.70 | $39.06 | 299700 |
| 2025-12-18 | 38.69 | $39.53 | 168824 |
| 2025-12-17 | 38.58 | $39.44 | 205500 |
| 2025-12-16 | 38.48 | $39.17 | 230900 |
| 2025-12-15 | 38.42 | $39.16 | 217800 |
| 2025-12-12 | 38.36 | $39.18 | 171400 |
| 2025-12-11 | 38.30 | $39.28 | 204227 |
| 2025-12-10 | 38.20 | $37.72 | 347022 |
| 2025-12-09 | 38.43 | $37.21 | 172300 |
| 2025-12-08 | 38.81 | $36.55 | 200345 |
| 2025-12-05 | 39.39 | $37.14 | 187727 |
| 2025-12-04 | 39.94 | $39.13 | 215900 |
| 2025-12-03 | 40.17 | $39.23 | 159511 |
| 2025-12-02 | 40.42 | $40.06 | 132149 |
| 2025-12-01 | 40.53 | $40.36 | 127316 |
| 2025-11-28 | 40.60 | $40.80 | 70400 |
| 2025-11-26 | 40.58 | $40.91 | 213300 |
| 2025-11-25 | 40.55 | $40.91 | 174329 |
| 2025-11-24 | 40.51 | $40.50 | 119358 |
| 2025-11-21 | 40.55 | $40.67 | 119121 |
| 2025-11-20 | 40.57 | $40.58 | 112046 |
| 2025-11-19 | 40.61 | $40.35 | 99900 |
| 2025-11-18 | 40.70 | $41.15 | 106628 |
| 2025-11-17 | 40.65 | $41.37 | 80546 |
| 2025-11-14 | 40.54 | $41.57 | 100003 |
| 2025-11-13 | 40.37 | $41.39 | 110134 |
| 2025-11-12 | 40.22 | $41.19 | 143400 |
| 2025-11-11 | 40.10 | $41.06 | 102200 |
| 2025-11-10 | 39.98 | $40.91 | 104600 |
| 2025-11-07 | 39.88 | $40.50 | 150900 |
| 2025-11-06 | 39.86 | $40.06 | 161447 |
| 2025-11-05 | 39.93 | $40.11 | 131600 |
| 2025-11-04 | 40.00 | $40.14 | 135200 |
| 2025-11-03 | 40.09 | $39.81 | 154200 |
| 2025-10-31 | 40.27 | $40.08 | 180900 |
| 2025-10-30 | 40.43 | $39.94 | 200200 |
| 2025-10-29 | 40.64 | $39.73 | 133674 |
| 2025-10-28 | 40.94 | $40.60 | 104500 |
| 2025-10-27 | 41.11 | $41.19 | 97000 |
| 2025-10-24 | 41.19 | $41.45 | 83619 |
| 2025-10-23 | 41.23 | $41.91 | 120104 |
| 2025-10-22 | 41.19 | $42.14 | 92441 |
| 2025-10-21 | 41.10 | $41.76 | 114100 |
| 2025-10-20 | 41.07 | $41.78 | 118000 |
| 2025-10-17 | 41.05 | $41.00 | 126114 |
| 2025-10-16 | 41.19 | $40.48 | 150713 |
| 2025-10-15 | 41.47 | $41.29 | 93621 |
| 2025-10-14 | 41.63 | $42.15 | 130118 |
| 2025-10-13 | 41.64 | $41.30 | 222705 |
| 2025-10-10 | 41.84 | $40.90 | 123645 |
| 2025-10-09 | 42.16 | $40.95 | 130926 |
| 2025-10-08 | 42.53 | $41.93 | 113700 |
| 2025-10-07 | 42.76 | $42.11 | 114400 |
| 2025-10-06 | 42.98 | $42.14 | 166200 |
| 2025-10-03 | 43.25 | $43.13 | 137905 |
| 2025-10-02 | 43.35 | $43.00 | 183348 |
| 2025-10-01 | 43.50 | $43.29 | 96700 |
| 2025-09-30 | 43.61 | $43.84 | 124300 |
| 2025-09-29 | 43.63 | $43.43 | 143821 |
| 2025-09-26 | 43.75 | $43.77 | 120904 |
| 2025-09-25 | 43.81 | $43.10 | 119736 |
| 2025-09-24 | 44.03 | $43.61 | 106903 |
| 2025-09-23 | 44.18 | $43.73 | 158900 |
| 2025-09-22 | 44.34 | $43.93 | 118400 |
| 2025-09-19 | 44.47 | $43.89 | 637027 |
| 2025-09-18 | 44.64 | $44.71 | 103412 |
| 2025-09-17 | 44.67 | $44.07 | 129833 |
| 2025-09-16 | 44.84 | $43.39 | 151500 |
| 2025-09-15 | 45.18 | $43.06 | 154900 |
| 2025-09-12 | 45.65 | $44.27 | 102041 |
| 2025-09-11 | 45.93 | $45.39 | 139300 |
| 2025-09-10 | 46.02 | $45.12 | 89400 |
| 2025-09-09 | 46.19 | $45.46 | 48311 |
| 2025-09-08 | 46.31 | $45.80 | 64500 |
| 2025-09-05 | 46.37 | $45.87 | 95732 |
| 2025-09-04 | 46.42 | $47.25 | 98504 |
| 2025-09-03 | 46.19 | $46.10 | 70900 |
| 2025-09-02 | 46.17 | $45.82 | 54200 |
| 2025-08-29 | 46.19 | $46.18 | 53442 |
| 2025-08-28 | 46.15 | $45.94 | 43724 |
| 2025-08-27 | 46.14 | $46.36 | 72436 |
| 2025-08-26 | 46.04 | $45.99 | 71100 |
| 2025-08-25 | 46.00 | $46.08 | 84018 |
| 2025-08-22 | 45.93 | $46.89 | 95020 |
| 2025-08-21 | 45.68 | $46.22 | 63414 |
| 2025-08-20 | 45.52 | $45.97 | 63200 |
| 2025-08-19 | 45.40 | $45.75 | 56500 |
| 2025-08-18 | 45.29 | $45.16 | 54500 |
| 2025-08-15 | 45.29 | $45.14 | 83100 |
| 2025-08-14 | 45.30 | $45.73 | 62804 |
| 2025-08-13 | 45.18 | $46.10 | 77632 |
| 2025-08-12 | 44.96 | $45.48 | 88800 |
| 2025-08-11 | 44.84 | $44.91 | 78500 |
| 2025-08-08 | 44.82 | $44.79 | 92400 |
| 2025-08-07 | 44.82 | $44.60 | 94800 |
| 2025-08-06 | 44.86 | $44.92 | 142200 |
| 2025-08-05 | 44.84 | $45.23 | 123408 |
| 2025-08-04 | 44.75 | $44.67 | 102200 |
| 2025-08-01 | 44.76 | $43.67 | 145509 |
| 2025-07-31 | 44.98 | $44.78 | 146200 |
| 2025-07-30 | 45.01 | $45.13 | 115700 |
| 2025-07-29 | 44.96 | $45.98 | 171817 |
| 2025-07-28 | 44.73 | $46.47 | 257600 |
| 2025-07-25 | 44.36 | $46.23 | 226724 |
| 2025-07-24 | 43.97 | $43.58 | 147067 |
| 2025-07-23 | 44.09 | $44.00 | 138100 |
| 2025-07-22 | 44.14 | $44.11 | 180400 |
| 2025-07-21 | 44.17 | $44.09 | 169001 |
| 2025-07-18 | 44.22 | $45.18 | 127013 |
| 2025-07-17 | 44.04 | $45.65 | 142923 |
| 2025-07-16 | 43.74 | $45.01 | 178800 |
| 2025-07-15 | 43.52 | $44.53 | 138205 |
| 2025-07-14 | 43.38 | $44.82 | 103925 |
| 2025-07-11 | 43.16 | $44.16 | 116800 |
| 2025-07-10 | 43.04 | $43.18 | 130700 |
| 2025-07-09 | 43.12 | $43.48 | 83537 |
| 2025-07-08 | 43.15 | $43.57 | 92308 |
| 2025-07-07 | 43.18 | $43.53 | 105261 |
| 2025-07-03 | 43.22 | $43.79 | 67720 |
| 2025-07-02 | 43.23 | $43.11 | 147990 |
| 2025-07-01 | 43.38 | $43.72 | 87900 |
| 2025-06-30 | 43.43 | $43.73 | 186900 |
| 2025-06-27 | 43.50 | $43.87 | 207700 |
| 2025-06-26 | 43.55 | $43.49 | 158033 |
| 2025-06-25 | 43.71 | $42.97 | 199708 |
| 2025-06-24 | 44.00 | $44.30 | 147000 |
| 2025-06-23 | 44.06 | $44.21 | 145500 |
| 2025-06-20 | 44.16 | $43.50 | 276500 |
| 2025-06-18 | 44.44 | $43.84 | 163000 |
| 2025-06-17 | 44.69 | $43.75 | 130800 |
| 2025-06-16 | 45.00 | $44.44 | 151440 |
| 2025-06-13 | 45.23 | $44.45 | 110100 |
| 2025-06-12 | 45.50 | $45.25 | 163900 |
| 2025-06-11 | 45.65 | $45.17 | 186425 |
| 2025-06-10 | 45.84 | $45.35 | 116800 |
| 2025-06-09 | 46.03 | $45.65 | 182900 |
| 2025-06-06 | 46.19 | $45.84 | 185103 |
| 2025-06-05 | 46.34 | $45.54 | 167900 |
| 2025-06-04 | 46.58 | $45.91 | 133543 |
| 2025-06-03 | 46.78 | $47.14 | 91630 |
| 2025-06-02 | 46.77 | $47.63 | 81700 |
| 2025-05-30 | 46.64 | $47.47 | 83400 |
| 2025-05-29 | 46.54 | $47.16 | 75818 |
| 2025-05-28 | 46.49 | $46.45 | 88504 |
| 2025-05-27 | 46.58 | $46.98 | 76300 |
| 2025-05-23 | 46.58 | $46.39 | 61200 |
| 2025-05-22 | 46.72 | $46.37 | 81332 |
| 2025-05-21 | 46.88 | $46.79 | 58904 |
| 2025-05-20 | 46.98 | $47.67 | 50200 |
| 2025-05-19 | 46.92 | $48.22 | 60000 |
| 2025-05-16 | 46.73 | $47.95 | 99604 |
| 2025-05-15 | 46.58 | $47.52 | 70815 |
| 2025-05-14 | 46.50 | $46.03 | 68600 |
| 2025-05-13 | 46.73 | $46.74 | 97445 |
| 2025-05-12 | 46.85 | $47.39 | 76100 |
| 2025-05-09 | 46.86 | $47.19 | 57300 |
| 2025-05-08 | 46.92 | $47.41 | 113217 |
| 2025-05-07 | 46.96 | $46.41 | 79632 |
| 2025-05-06 | 47.21 | $47.10 | 119813 |
| 2025-05-05 | 47.37 | $46.53 | 122930 |
| 2025-05-02 | 47.67 | $46.64 | 94100 |
| 2025-05-01 | 48.01 | $45.83 | 102700 |
| 2025-04-30 | 48.58 | $46.49 | 213000 |
| 2025-04-29 | 49.11 | $49.84 | 114354 |
| 2025-04-28 | 49.02 | $49.02 | 78200 |
| 2025-04-25 | 49.09 | $48.89 | 71846 |
| 2025-04-24 | 49.21 | $49.63 | 109600 |
| 2025-04-23 | 49.19 | $49.25 | 105300 |
| 2025-04-22 | 49.25 | $49.39 | 194700 |
| 2025-04-21 | 49.29 | $48.85 | 120100 |
| 2025-04-17 | 49.46 | $49.53 | 88700 |
| 2025-04-16 | 49.52 | $49.61 | 99414 |
| 2025-04-15 | 49.57 | $49.09 | 69900 |
| 2025-04-14 | 49.74 | $49.16 | 77531 |
| 2025-04-11 | 49.93 | $48.41 | 93543 |
| 2025-04-10 | 50.32 | $48.82 | 121507 |
| 2025-04-09 | 50.68 | $49.32 | 157137 |
| 2025-04-08 | 50.99 | $48.57 | 150800 |
| 2025-04-07 | 51.51 | $48.00 | 175737 |
| 2025-04-04 | 52.24 | $50.11 | 127034 |
| 2025-04-03 | 52.63 | $53.06 | 181609 |
| 2025-04-02 | 52.47 | $52.34 | 82238 |
| 2025-04-01 | 52.42 | $52.70 | 91401 |
| 2025-03-31 | 52.29 | $52.55 | 110100 |
| 2025-03-28 | 52.17 | $52.67 | 67817 |
| 2025-03-27 | 51.99 | $52.98 | 85932 |
| 2025-03-26 | 51.73 | $52.51 | 88000 |
| 2025-03-25 | 51.51 | $52.02 | 96630 |
| 2025-03-24 | 51.36 | $52.02 | 64700 |
| 2025-03-21 | 51.19 | $51.72 | 404842 |
| 2025-03-20 | 51.05 | $51.51 | 74300 |
| 2025-03-19 | 50.92 | $51.10 | 85633 |
| 2025-03-18 | 50.87 | $51.42 | 87700 |
| 2025-03-17 | 50.74 | $51.56 | 68800 |
| 2025-03-14 | 50.55 | $51.20 | 54400 |
| 2025-03-13 | 50.42 | $50.77 | 63100 |
| 2025-03-12 | 50.35 | $50.04 | 90610 |
| 2025-03-11 | 50.43 | $50.33 | 83900 |
| 2025-03-10 | 50.45 | $49.79 | 89900 |
| 2025-03-07 | 50.60 | $49.91 | 74540 |
| 2025-03-06 | 50.74 | $50.93 | 113318 |
| 2025-03-05 | 50.69 | $50.81 | 109900 |
| 2025-03-04 | 50.66 | $50.95 | 103100 |
| 2025-03-03 | 50.60 | $52.16 | 101547 |
| 2025-02-28 | 50.26 | $51.46 | 105800 |
| 2025-02-27 | 50.03 | $50.80 | 121600 |
| 2025-02-26 | 49.89 | $50.83 | 48500 |
| 2025-02-25 | 49.73 | $51.50 | 68839 |
| 2025-02-24 | 49.41 | $49.97 | 60002 |
| 2025-02-21 | 49.35 | $49.47 | 67044 |
| 2025-02-20 | 49.40 | $49.42 | 66000 |
| 2025-02-19 | 49.47 | $49.56 | 63900 |
| 2025-02-18 | 49.53 | $49.63 | 52042 |
| 2025-02-14 | 49.58 | $49.50 | 36600 |
| 2025-02-13 | 49.67 | $49.96 | 50800 |
| 2025-02-12 | 49.69 | $49.08 | 53800 |
| 2025-02-11 | 49.90 | $49.96 | 39400 |
| 2025-02-10 | 49.96 | $49.95 | 55000 |
| 2025-02-07 | 50.03 | $50.28 | 72231 |
| 2025-02-06 | 50.05 | $50.97 | 45213 |
| 2025-02-05 | 49.93 | $50.89 | 68200 |
| 2025-02-04 | 49.82 | $50.24 | 46000 |
| 2025-02-03 | 49.82 | $50.00 | 68600 |
| 2025-01-31 | 49.89 | $50.02 | 76300 |
| 2025-01-30 | 49.96 | $49.95 | 147000 |
| 2025-01-29 | 50.07 | $50.50 | 45423 |
| 2025-01-28 | 50.08 | $50.75 | 45644 |
| 2025-01-27 | 50.05 | $51.24 | 79500 |
| 2025-01-24 | 49.91 | $50.26 | 67838 |
| 2025-01-23 | 49.97 | $50.04 | 55800 |
| 2025-01-22 | 50.09 | $50.30 | 89420 |
| 2025-01-21 | 50.18 | $51.11 | 50000 |
| 2025-01-17 | 50.12 | $51.09 | 42200 |
| 2025-01-16 | 50.06 | $51.49 | 70132 |
| 2025-01-15 | 49.92 | $51.77 | 61013 |
| 2025-01-14 | 49.70 | $51.12 | 81408 |
| 2025-01-13 | 49.60 | $49.90 | 113300 |
| 2025-01-10 | 49.75 | $48.89 | 88700 |
| 2025-01-08 | 50.14 | $49.51 | 55300 |
| 2025-01-07 | 50.48 | $49.68 | 130528 |
| 2025-01-06 | 50.84 | $49.86 | 68315 |
| 2025-01-03 | 51.24 | $50.97 | 49600 |
| 2025-01-02 | 51.47 | $51.24 | 69600 |
| 2024-12-31 | 51.69 | $51.54 | 127014 |
| 2024-12-30 | 51.89 | $51.35 | 56238 |
| 2024-12-27 | 52.18 | $51.63 | 57400 |
| 2024-12-26 | 52.46 | $52.14 | 50605 |
| 2024-12-24 | 52.68 | $52.15 | 33025 |
| 2024-12-23 | 52.94 | $51.64 | 94749 |
| 2024-12-20 | 53.37 | $52.47 | 386100 |
| 2024-12-19 | 53.69 | $51.66 | 172200 |
| 2024-12-18 | 54.24 | $51.91 | 158200 |
| 2024-12-17 | 54.83 | $52.81 | 96348 |
| 2024-12-16 | 55.34 | $53.53 | 75400 |
| 2024-12-13 | 55.77 | $53.70 | 65216 |
| 2024-12-12 | 56.24 | $53.95 | 114541 |
| 2024-12-11 | 56.73 | $54.27 | 320300 |
| 2024-12-10 | 57.23 | $53.43 | 204010 |
| 2024-12-09 | 57.99 | $53.36 | 116119 |
| 2024-12-06 | 58.88 | $55.04 | 128436 |
| 2024-12-05 | 59.55 | $58.84 | 310800 |
| 2024-12-04 | 59.52 | $58.49 | 101300 |
| 2024-12-03 | 59.55 | $58.28 | 105328 |
| 2024-12-02 | 59.63 | $58.58 | 114333 |
| 2024-11-29 | 59.63 | $59.02 | 209643 |
| 2024-11-27 | 59.54 | $58.75 | 71400 |
| 2024-11-26 | 59.47 | $58.77 | 142934 |
| 2024-11-25 | 59.38 | $58.60 | 138300 |
| 2024-11-22 | 59.30 | $58.69 | 70200 |
| 2024-11-21 | 59.18 | $58.07 | 76700 |
| 2024-11-20 | 59.15 | $57.84 | 54300 |
| 2024-11-19 | 59.15 | $58.01 | 76293 |
| 2024-11-18 | 59.10 | $57.96 | 93221 |
| 2024-11-15 | 59.04 | $58.28 | 89300 |
| 2024-11-14 | 58.88 | $58.29 | 107700 |
| 2024-11-13 | 58.68 | $59.29 | 74330 |
| 2024-11-12 | 58.22 | $59.66 | 125100 |
| 2024-11-11 | 57.60 | $59.52 | 70138 |
| 2024-11-08 | 56.89 | $59.01 | 118422 |
| 2024-11-07 | 56.16 | $57.76 | 96719 |
| 2024-11-06 | 55.56 | $59.03 | 153417 |
| 2024-11-05 | 54.58 | $54.95 | 116500 |
| 2024-11-04 | 54.30 | $53.81 | 92400 |
| 2024-11-01 | 54.20 | $53.78 | 97000 |
| 2024-10-31 | 54.09 | $54.05 | 80100 |
| 2024-10-30 | 53.88 | $54.73 | 76700 |
| 2024-10-29 | 53.49 | $54.85 | 131535 |
| 2024-10-28 | 53.00 | $54.89 | 189520 |
| 2024-10-25 | 52.42 | $54.98 | 164700 |
| 2024-10-24 | 51.71 | $56.17 | 236819 |
| 2024-10-23 | 50.64 | $50.79 | 84000 |
| 2024-10-22 | 50.52 | $50.79 | 105700 |
| 2024-10-21 | 50.37 | $51.04 | 110136 |
| 2024-10-18 | 50.15 | $51.52 | 84400 |
| 2024-10-17 | 49.78 | $51.41 | 85800 |
| 2024-10-16 | 49.38 | $50.98 | 146000 |
| 2024-10-15 | 48.99 | $49.69 | 203020 |
| 2024-10-14 | 48.82 | $49.35 | 122515 |
| 2024-10-11 | 48.69 | $49.00 | 125511 |
| 2024-10-10 | 48.62 | $48.65 | 144200 |
| 2024-10-09 | 48.60 | $48.72 | 91900 |
| 2024-10-08 | 48.57 | $48.26 | 99000 |
| 2024-10-07 | 48.62 | $47.72 | 87000 |
| 2024-10-04 | 48.80 | $48.94 | 143821 |
| 2024-10-03 | 48.75 | $48.54 | 148879 |
| 2024-10-02 | 48.78 | $49.19 | 147400 |
| 2024-10-01 | 48.67 | $49.45 | 107136 |
| 2024-09-30 | 48.49 | $48.33 | 115000 |
| 2024-09-27 | 48.52 | $48.32 | 132943 |
| 2024-09-26 | 48.55 | $48.48 | 104900 |
| 2024-09-25 | 48.55 | $47.91 | 123900 |
| 2024-09-24 | 48.67 | $47.85 | 91447 |
| 2024-09-23 | 48.83 | $48.19 | 107214 |
| 2024-09-20 | 48.93 | $47.91 | 633100 |
| 2024-09-19 | 49.11 | $49.25 | 83500 |
| 2024-09-18 | 49.03 | $49.29 | 56800 |
| 2024-09-17 | 48.93 | $49.07 | 69143 |
| 2024-09-16 | 48.86 | $48.98 | 49435 |
| 2024-09-13 | 48.79 | $48.81 | 46400 |
| 2024-09-12 | 48.75 | $48.04 | 55800 |
| 2024-09-11 | 48.86 | $47.20 | 86200 |
| 2024-09-10 | 49.16 | $48.17 | 139025 |
| 2024-09-09 | 49.30 | $48.19 | 74026 |
| 2024-09-06 | 49.46 | $48.52 | 63100 |
| 2024-09-05 | 49.57 | $48.99 | 55900 |
| 2024-09-04 | 49.59 | $48.80 | 121621 |
| 2024-09-03 | 49.65 | $49.81 | 66220 |
| 2024-08-30 | 49.50 | $50.12 | 52642 |
| 2024-08-29 | 49.25 | $49.85 | 74000 |
| 2024-08-28 | 49.02 | $49.58 | 261700 |
| 2024-08-27 | 48.80 | $49.34 | 68700 |
| 2024-08-26 | 48.60 | $49.33 | 63300 |
| 2024-08-23 | 48.36 | $49.33 | 69700 |
| 2024-08-22 | 48.07 | $48.60 | 37900 |
| 2024-08-21 | 47.89 | $48.69 | 48800 |
| 2024-08-20 | 47.66 | $47.96 | 46900 |
| 2024-08-19 | 47.55 | $48.45 | 73202 |
| 2024-08-16 | 47.31 | $47.58 | 71400 |
| 2024-08-15 | 47.21 | $47.25 | 76815 |
| 2024-08-14 | 47.16 | $46.54 | 119323 |
| 2024-08-13 | 47.26 | $46.14 | 135101 |
| 2024-08-12 | 47.45 | $45.91 | 81342 |
| 2024-08-09 | 47.71 | $46.85 | 161100 |
| 2024-08-08 | 47.82 | $46.71 | 89900 |
| 2024-08-07 | 47.97 | $46.97 | 129300 |
| 2024-08-06 | 48.09 | $46.72 | 113613 |
| 2024-08-05 | 48.27 | $46.65 | 117416 |
| 2024-08-02 | 48.49 | $47.07 | 106700 |
| 2024-08-01 | 48.65 | $47.00 | 177300 |
| 2024-07-31 | 48.85 | $47.48 | 155600 |
| 2024-07-30 | 48.96 | $47.85 | 220200 |
| 2024-07-29 | 49.01 | $49.68 | 110500 |
| 2024-07-26 | 48.66 | $50.62 | 126700 |
| 2024-07-25 | 48.06 | $49.49 | 114347 |
| 2024-07-24 | 47.59 | $48.55 | 93000 |
| 2024-07-23 | 47.23 | $48.38 | 90900 |
| 2024-07-22 | 46.84 | $47.84 | 91813 |
| 2024-07-19 | 46.49 | $47.52 | 133029 |
| 2024-07-18 | 46.16 | $48.52 | 84800 |
| 2024-07-17 | 45.55 | $48.70 | 148600 |
| 2024-07-16 | 44.80 | $47.39 | 133426 |
| 2024-07-15 | 44.21 | $46.78 | 115900 |
| 2024-07-12 | 43.65 | $45.35 | 117600 |
| 2024-07-11 | 43.30 | $44.76 | 121200 |
| 2024-07-10 | 43.01 | $43.66 | 86500 |
| 2024-07-09 | 42.92 | $43.28 | 115000 |
| 2024-07-08 | 42.90 | $43.12 | 78100 |
| 2024-07-05 | 42.90 | $43.05 | 114434 |
| 2024-07-03 | 42.93 | $43.41 | 63000 |
| 2024-07-02 | 42.89 | $43.87 | 80400 |
| 2024-07-01 | 42.74 | $43.82 | 104003 |
| 2024-06-28 | 42.59 | $43.89 | 503105 |
| 2024-06-27 | 42.40 | $43.66 | 86823 |
| 2024-06-26 | 42.24 | $43.13 | 111400 |
| 2024-06-25 | 42.17 | $42.50 | 88355 |
| 2024-06-24 | 42.22 | $42.75 | 97049 |
| 2024-06-21 | 42.24 | $42.61 | 346022 |
| 2024-06-20 | 42.30 | $43.19 | 147802 |
| 2024-06-18 | 42.25 | $42.67 | 130644 |
| 2024-06-17 | 42.31 | $42.72 | 137300 |
| 2024-06-14 | 42.38 | $42.32 | 143600 |
| 2024-06-13 | 42.54 | $42.50 | 147807 |
| 2024-06-12 | 42.71 | $42.47 | 79700 |
| 2024-06-11 | 42.92 | $42.79 | 169000 |
| 2024-06-10 | 43.10 | $43.07 | 161103 |
| 2024-06-07 | 43.26 | $43.33 | 171914 |
| 2024-06-06 | 43.39 | $43.54 | 99928 |
| 2024-06-05 | 43.52 | $43.47 | 90442 |
| 2024-06-04 | 43.68 | $44.06 | 175000 |
| 2024-06-03 | 43.75 | $43.54 | 155746 |
| 2024-05-31 | 43.96 | $43.83 | 234100 |
| 2024-05-30 | 44.14 | $43.34 | 251236 |
| 2024-05-29 | 44.46 | $43.46 | 109800 |
| 2024-05-28 | 44.82 | $43.96 | 73805 |
| 2024-05-24 | 45.13 | $44.59 | 159200 |
| 2024-05-23 | 45.37 | $44.38 | 127600 |
| 2024-05-22 | 45.70 | $45.08 | 100100 |
| 2024-05-21 | 45.94 | $45.27 | 63321 |
| 2024-05-20 | 46.18 | $45.58 | 104000 |
| 2024-05-17 | 46.40 | $46.37 | 81600 |
| 2024-05-16 | 46.49 | $46.43 | 107600 |
| 2024-05-15 | 46.59 | $46.59 | 62746 |
| 2024-05-14 | 46.68 | $46.52 | 77500 |
| 2024-05-13 | 46.80 | $46.60 | 84006 |
| 2024-05-10 | 46.93 | $46.87 | 55047 |
| 2024-05-09 | 47.02 | $47.43 | 62000 |
| 2024-05-08 | 47.02 | $47.49 | 80011 |
| 2024-05-07 | 47.00 | $47.61 | 78000 |
| 2024-05-06 | 46.97 | $47.53 | 67643 |
| 2024-05-03 | 46.95 | $47.12 | 106638 |
| 2024-05-02 | 47.01 | $47.40 | 154328 |
| 2024-05-01 | 47.04 | $46.66 | 123200 |
| 2024-04-30 | 47.23 | $45.60 | 145100 |
| 2024-04-29 | 47.68 | $44.98 | 131300 |
| 2024-04-26 | 48.33 | $45.56 | 192900 |
| 2024-04-25 | 48.98 | $45.82 | 287241 |
| 2024-04-24 | 49.67 | $50.92 | 100300 |
| 2024-04-23 | 49.40 | $50.90 | 96800 |
| 2024-04-22 | 49.09 | $51.17 | 132100 |
| 2024-04-19 | 48.67 | $50.88 | 137138 |
| 2024-04-18 | 48.25 | $50.01 | 216046 |
| 2024-04-17 | 47.95 | $48.65 | 151600 |
| 2024-04-16 | 47.89 | $48.85 | 100400 |
| 2024-04-15 | 47.79 | $48.32 | 100011 |
| 2024-04-12 | 47.79 | $47.76 | 121400 |
| 2024-04-11 | 47.91 | $47.52 | 133642 |
| 2024-04-10 | 48.10 | $47.65 | 104143 |
| 2024-04-09 | 48.31 | $47.97 | 85500 |
| 2024-04-08 | 48.48 | $47.53 | 112600 |
| 2024-04-05 | 48.78 | $47.57 | 86646 |
| 2024-04-04 | 49.13 | $47.96 | 83700 |
| 2024-04-03 | 49.45 | $48.39 | 109500 |
| 2024-04-02 | 49.74 | $48.44 | 139800 |
| 2024-04-01 | 50.06 | $49.04 | 87225 |
| 2024-03-28 | 50.31 | $50.17 | 194645 |
| 2024-03-27 | 50.37 | $49.69 | 143500 |
| 2024-03-26 | 50.54 | $49.39 | 249543 |
| 2024-03-25 | 50.80 | $49.27 | 75800 |
| 2024-03-22 | 51.12 | $49.81 | 138529 |
| 2024-03-21 | 51.39 | $50.44 | 154834 |
| 2024-03-20 | 51.56 | $50.49 | 134114 |
| 2024-03-19 | 51.75 | $50.50 | 181751 |
| 2024-03-18 | 51.96 | $50.13 | 180200 |
| 2024-03-15 | 52.29 | $50.53 | 1.0M |
| 2024-03-14 | 52.57 | $50.61 | 163526 |
| 2024-03-13 | 52.88 | $51.86 | 125635 |
| 2024-03-12 | 52.97 | $52.18 | 168700 |
| 2024-03-11 | 53.01 | $52.44 | 108800 |
| 2024-03-08 | 52.98 | $52.73 | 111600 |
| 2024-03-07 | 52.88 | $52.50 | 95729 |
| 2024-03-06 | 52.81 | $53.33 | 126300 |
| 2024-03-05 | 52.54 | $52.71 | 115428 |
| 2024-03-04 | 52.35 | $53.11 | 212400 |
| 2024-03-01 | 52.04 | $52.19 | 98500 |
| 2024-02-29 | 51.87 | $52.76 | 118500 |
| 2024-02-28 | 51.54 | $52.86 | 131700 |
| 2024-02-27 | 51.13 | $52.88 | 160614 |
| 2024-02-26 | 50.64 | $51.95 | 161200 |
| 2024-02-23 | 50.27 | $50.77 | 162045 |
| 2024-02-22 | 50.09 | $50.52 | 186712 |
| 2024-02-21 | 49.92 | $49.10 | 230615 |
| 2024-02-20 | 50.02 | $49.86 | 118700 |
| 2024-02-16 | 49.97 | $50.25 | 155804 |
| 2024-02-15 | 49.83 | $50.59 | 123732 |
| 2024-02-14 | 49.59 | $49.43 | 102428 |
| 2024-02-13 | 49.55 | $49.25 | 110000 |
| 2024-02-12 | 49.55 | $50.79 | 98300 |
| 2024-02-09 | 49.21 | $49.79 | 73612 |
| 2024-02-08 | 49.02 | $49.01 | 62000 |
| 2024-02-07 | 48.97 | $48.81 | 54900 |
| 2024-02-06 | 48.95 | $48.90 | 82100 |
| 2024-02-05 | 48.90 | $48.76 | 94124 |
| 2024-02-02 | 48.87 | $49.06 | 78900 |
| 2024-02-01 | 48.77 | $49.44 | 264800 |
| 2024-01-31 | 48.57 | $49.84 | 233000 |
| 2024-01-30 | 48.25 | $49.22 | 61200 |
| 2024-01-29 | 48.01 | $48.74 | 82047 |
| 2024-01-26 | 47.84 | $49.00 | 91319 |
| 2024-01-25 | 47.57 | $48.40 | 61802 |
| 2024-01-24 | 47.39 | $48.48 | 63348 |
| 2024-01-23 | 47.17 | $48.49 | 75600 |
| 2024-01-22 | 46.91 | $48.69 | 77800 |
| 2024-01-19 | 46.57 | $47.80 | 90513 |
| 2024-01-18 | 46.36 | $47.26 | 92100 |
| 2024-01-17 | 46.23 | $46.94 | 111718 |
| 2024-01-16 | 46.16 | $46.74 | 134700 |
| 2024-01-12 | 46.11 | $46.41 | 67813 |
| 2024-01-11 | 46.14 | $46.34 | 85400 |
| 2024-01-10 | 46.19 | $46.25 | 64831 |
| 2024-01-09 | 46.27 | $46.36 | 59731 |
| 2024-01-08 | 46.35 | $46.74 | 83116 |
| 2024-01-05 | 46.36 | $46.67 | 87800 |
| 2024-01-04 | 46.40 | $46.85 | 94100 |
| 2024-01-03 | 46.41 | $46.63 | 104100 |
| 2024-01-02 | 46.47 | $47.00 | 83719 |
| 2023-12-29 | 46.47 | $46.78 | 64636 |
| 2023-12-28 | 46.52 | $47.09 | 60806 |
| 2023-12-27 | 46.52 | $47.18 | 104900 |
| 2023-12-26 | 46.51 | $47.16 | 65843 |
| 2023-12-22 | 46.51 | $47.34 | 110800 |
| 2023-12-21 | 46.47 | $46.60 | 99230 |
| 2023-12-20 | 46.59 | $46.50 | 136641 |
| 2023-12-19 | 46.77 | $46.63 | 126700 |
| 2023-12-18 | 46.94 | $46.54 | 200200 |
| 2023-12-15 | 47.18 | $45.44 | 380000 |
| 2023-12-14 | 47.69 | $46.90 | 118500 |
| 2023-12-13 | 47.98 | $47.99 | 285800 |
| 2023-12-12 | 48.10 | $47.72 | 117029 |
| 2023-12-11 | 48.29 | $47.95 | 78700 |
| 2023-12-08 | 48.48 | $47.86 | 64000 |
| 2023-12-07 | 48.72 | $47.58 | 129032 |
| 2023-12-06 | 49.06 | $47.66 | 86600 |
| 2023-12-05 | 49.45 | $48.02 | 115809 |
| 2023-12-04 | 49.82 | $48.49 | 146700 |
| 2023-12-01 | 50.16 | $48.01 | 125000 |
| 2023-11-30 | 50.65 | $48.16 | 134400 |
| 2023-11-29 | 51.20 | $51.80 | 174600 |
| 2023-11-28 | 51.06 | $52.06 | 129600 |
| 2023-11-27 | 50.85 | $52.33 | 120210 |
| 2023-11-24 | 50.55 | $51.63 | 124327 |
| 2023-11-22 | 50.35 | $51.43 | 83406 |
| 2023-11-21 | 50.16 | $50.72 | 73000 |
| 2023-11-20 | 50.09 | $50.18 | 59972 |
| 2023-11-17 | 50.13 | $49.77 | 102411 |
| 2023-11-16 | 50.26 | $49.71 | 68722 |
| 2023-11-15 | 50.43 | $50.21 | 74800 |
| 2023-11-14 | 50.53 | $50.53 | 130600 |
| 2023-11-13 | 50.57 | $49.48 | 99200 |
| 2023-11-10 | 50.85 | $50.38 | 97300 |
| 2023-11-09 | 50.98 | $50.34 | 89100 |
| 2023-11-08 | 51.14 | $50.73 | 59732 |
| 2023-11-07 | 51.25 | $50.95 | 63405 |
| 2023-11-06 | 51.32 | $51.29 | 59621 |
| 2023-11-03 | 51.34 | $51.58 | 72527 |
| 2023-11-02 | 51.30 | $51.04 | 75102 |
| 2023-11-01 | 51.37 | $50.69 | 53729 |
| 2023-10-31 | 51.53 | $50.97 | 53012 |
| 2023-10-30 | 51.65 | $50.78 | 56900 |
| 2023-10-27 | 51.83 | $50.22 | 66000 |
| 2023-10-26 | 52.16 | $50.99 | 152100 |
| 2023-10-25 | 52.38 | $52.44 | 60400 |
| 2023-10-24 | 52.32 | $51.93 | 62620 |
| 2023-10-23 | 52.36 | $52.32 | 59945 |
| 2023-10-20 | 52.33 | $52.65 | 82000 |
| 2023-10-19 | 52.21 | $53.14 | 76400 |
| 2023-10-18 | 51.97 | $53.22 | 56000 |
| 2023-10-17 | 51.68 | $53.62 | 76630 |
| 2023-10-16 | 51.25 | $52.82 | 58500 |
| 2023-10-13 | 50.92 | $51.90 | 97100 |
| 2023-10-12 | 50.74 | $50.89 | 37025 |
| 2023-10-11 | 50.74 | $51.26 | 78400 |
| 2023-10-10 | 50.66 | $50.88 | 54900 |
| 2023-10-09 | 50.65 | $51.66 | 65311 |
| 2023-10-06 | 50.48 | $51.25 | 53700 |
| 2023-10-05 | 50.36 | $51.09 | 61100 |
| 2023-10-04 | 50.27 | $50.49 | 71300 |
| 2023-10-03 | 50.29 | $50.23 | 63738 |
| 2023-10-02 | 50.38 | $49.52 | 74900 |
| 2023-09-29 | 50.63 | $50.07 | 98408 |
| 2023-09-28 | 50.81 | $50.55 | 116312 |
| 2023-09-27 | 50.92 | $50.41 | 61500 |
| 2023-09-26 | 51.07 | $51.00 | 90600 |
| 2023-09-25 | 51.14 | $51.65 | 43949 |
| 2023-09-22 | 51.07 | $51.49 | 70000 |
| 2023-09-21 | 51.04 | $51.36 | 55648 |
| 2023-09-20 | 51.02 | $51.45 | 54618 |
| 2023-09-19 | 50.99 | $51.44 | 101200 |
| 2023-09-18 | 50.96 | $51.13 | 52810 |
| 2023-09-15 | 50.99 | $50.93 | 544600 |
| 2023-09-14 | 51.08 | $51.57 | 63203 |
| 2023-09-13 | 51.04 | $50.42 | 53547 |
| 2023-09-12 | 51.25 | $50.38 | 99810 |
| 2023-09-11 | 51.50 | $51.55 | 60243 |
| 2023-09-08 | 51.55 | $51.16 | 50900 |
| 2023-09-07 | 51.69 | $51.57 | 79500 |
| 2023-09-06 | 51.77 | $52.04 | 71523 |
| 2023-09-05 | 51.77 | $51.73 | 126427 |
| 2023-09-01 | 51.84 | $52.34 | 77200 |
| 2023-08-31 | 51.79 | $51.80 | 73100 |
| 2023-08-30 | 51.84 | $51.98 | 51300 |
| 2023-08-29 | 51.88 | $51.86 | 68225 |
| 2023-08-28 | 51.94 | $51.55 | 89022 |
| 2023-08-25 | 52.09 | $51.32 | 51004 |
| 2023-08-24 | 52.31 | $51.53 | 87400 |
| 2023-08-23 | 52.53 | $51.95 | 111000 |
| 2023-08-22 | 52.69 | $52.09 | 50441 |
| 2023-08-21 | 52.85 | $52.27 | 40300 |
| 2023-08-18 | 53.00 | $52.84 | 67916 |
| 2023-08-17 | 53.06 | $52.65 | 49700 |
| 2023-08-16 | 53.17 | $52.72 | 34900 |
| 2023-08-15 | 53.28 | $52.70 | 67314 |
| 2023-08-14 | 53.41 | $52.58 | 54545 |
| 2023-08-11 | 53.59 | $52.66 | 40939 |
| 2023-08-10 | 53.78 | $52.78 | 64900 |
| 2023-08-09 | 53.97 | $53.76 | 144100 |
| 2023-08-08 | 53.99 | $54.11 | 55323 |
| 2023-08-07 | 53.93 | $54.29 | 78112 |
| 2023-08-04 | 53.83 | $53.88 | 73309 |
| 2023-08-03 | 53.80 | $53.60 | 79300 |
| 2023-08-02 | 53.82 | $53.58 | 105300 |
| 2023-08-01 | 53.85 | $52.86 | 76100 |
| 2023-07-31 | 54.03 | $52.12 | 158600 |
| 2023-07-28 | 54.39 | $52.78 | 206319 |
| 2023-07-27 | 54.67 | $55.70 | 86310 |
| 2023-07-26 | 54.37 | $55.99 | 110415 |
| 2023-07-25 | 53.97 | $55.16 | 78200 |
| 2023-07-24 | 53.67 | $54.90 | 53500 |
| 2023-07-21 | 53.37 | $54.31 | 70609 |
| 2023-07-20 | 53.15 | $54.19 | 88300 |
| 2023-07-19 | 52.93 | $53.85 | 61014 |
| 2023-07-18 | 52.73 | $53.55 | 61400 |
| 2023-07-17 | 52.57 | $53.03 | 41812 |
| 2023-07-14 | 52.49 | $52.55 | 48822 |
| 2023-07-13 | 52.51 | $52.35 | 49100 |
| 2023-07-12 | 52.57 | $52.43 | 60925 |
| 2023-07-11 | 52.62 | $52.08 | 48200 |
| 2023-07-10 | 52.75 | $52.33 | 42518 |
| 2023-07-07 | 52.86 | $53.04 | 76400 |
| 2023-07-06 | 52.83 | $53.00 | 55939 |
| 2023-07-05 | 52.81 | $52.91 | 90700 |
| 2023-07-03 | 52.81 | $53.23 | 18300 |
| 2023-06-30 | 52.74 | $53.32 | 126539 |
| 2023-06-29 | 52.64 | $53.15 | 79503 |
| 2023-06-28 | 52.56 | $52.30 | 83100 |
| 2023-06-27 | 52.64 | $52.66 | 47338 |
| 2023-06-26 | 52.67 | $52.60 | 111638 |
| 2023-06-23 | 52.72 | $52.19 | 677931 |
| 2023-06-22 | 52.86 | $52.98 | 108300 |
| 2023-06-21 | 52.86 | $52.87 | 68420 |
| 2023-06-20 | 52.88 | $52.98 | 77205 |
| 2023-06-16 | 52.88 | $53.25 | 261800 |
| 2023-06-15 | 52.83 | $53.37 | 107400 |
| 2023-06-14 | 52.75 | $52.77 | 87443 |
| 2023-06-13 | 52.78 | $52.68 | 107939 |
| 2023-06-12 | 52.84 | $52.50 | 109500 |
| 2023-06-09 | 52.95 | $53.26 | 70535 |
| 2023-06-08 | 52.92 | $53.55 | 147700 |
| 2023-06-07 | 52.82 | $54.24 | 132033 |
| 2023-06-06 | 52.57 | $53.29 | 121125 |
| 2023-06-05 | 52.47 | $51.89 | 68600 |
| 2023-06-02 | 52.66 | $53.13 | 73400 |
| 2023-06-01 | 52.62 | $51.15 | 63700 |
| 2023-05-31 | 53.00 | $51.06 | 68712 |
| 2023-05-30 | 53.46 | $51.41 | 52023 |
| 2023-05-26 | 53.91 | $51.53 | 37531 |
| 2023-05-25 | 54.42 | $51.75 | 37700 |
| 2023-05-24 | 54.96 | $52.82 | 53527 |
| 2023-05-23 | 55.36 | $53.72 | 79319 |
| 2023-05-22 | 55.63 | $54.32 | 62000 |
| 2023-05-19 | 55.81 | $54.39 | 68316 |
| 2023-05-18 | 56.00 | $54.82 | 71300 |
| 2023-05-17 | 56.13 | $54.99 | 67641 |
| 2023-05-16 | 56.23 | $55.43 | 41328 |
| 2023-05-15 | 56.25 | $55.64 | 69000 |
| 2023-05-12 | 56.22 | $55.76 | 63525 |
| 2023-05-11 | 56.16 | $55.56 | 72800 |
| 2023-05-10 | 56.11 | $55.78 | 74506 |
| 2023-05-09 | 56.01 | $56.10 | 60100 |
| 2023-05-08 | 55.81 | $56.22 | 56600 |
| 2023-05-05 | 55.54 | $56.53 | 107700 |
| 2023-05-04 | 55.16 | $55.85 | 65702 |
| 2023-05-03 | 54.85 | $55.70 | 80509 |
| 2023-05-02 | 54.51 | $55.48 | 76717 |
| 2023-05-01 | 54.16 | $55.75 | 94300 |
| 2023-04-28 | 53.69 | $55.65 | 93115 |
| 2023-04-27 | 53.16 | $55.32 | 259939 |
| 2023-04-26 | 52.61 | $53.21 | 187933 |
| 2023-04-25 | 52.41 | $52.85 | 121300 |
| 2023-04-24 | 52.25 | $52.98 | 65631 |
| 2023-04-21 | 52.04 | $53.22 | 72200 |
| 2023-04-20 | 51.73 | $53.34 | 80000 |
| 2023-04-19 | 51.36 | $52.38 | 86706 |
| 2023-04-18 | 51.12 | $52.34 | 71732 |
| 2023-04-17 | 50.85 | $52.46 | 57235 |
| 2023-04-14 | 50.51 | $51.79 | 99745 |
| 2023-04-13 | 50.27 | $51.96 | 65414 |
| 2023-04-12 | 49.94 | $51.44 | 46147 |
| 2023-04-11 | 49.68 | $51.10 | 43649 |
| 2023-04-10 | 49.45 | $51.15 | 68700 |
| 2023-04-06 | 49.18 | $51.02 | 73500 |
| 2023-04-05 | 48.90 | $50.62 | 98849 |
| 2023-04-04 | 48.66 | $49.80 | 110100 |
| 2023-04-03 | 48.56 | $48.99 | 91800 |
| 2023-03-31 | 48.63 | $48.95 | 114600 |
| 2023-03-30 | 48.73 | $48.85 | 101832 |
| 2023-03-29 | 48.86 | $48.75 | 78000 |
| 2023-03-28 | 49.05 | $49.20 | 87130 |
| 2023-03-27 | 49.19 | $49.10 | 58600 |
| 2023-03-24 | 49.37 | $49.03 | 77100 |
| 2023-03-23 | 49.61 | $48.41 | 59947 |
| 2023-03-22 | 50.03 | $48.96 | 82032 |
| 2023-03-21 | 50.40 | $50.61 | 88037 |
| 2023-03-20 | 50.49 | $50.12 | 75300 |
| 2023-03-17 | 50.71 | $49.18 | 251346 |
| 2023-03-16 | 51.17 | $50.69 | 76215 |
| 2023-03-15 | 51.39 | $49.51 | 94300 |
| 2023-03-14 | 51.89 | $51.25 | 160900 |
| 2023-03-13 | 52.12 | $49.55 | 109300 |
| 2023-03-10 | 52.75 | $50.79 | 72722 |
| 2023-03-09 | 53.21 | $51.43 | 55119 |
| 2023-03-08 | 53.62 | $52.29 | 64000 |
| 2023-03-07 | 53.92 | $52.76 | 112003 |
| 2023-03-06 | 54.16 | $53.26 | 79702 |
| 2023-03-03 | 54.34 | $53.75 | 50601 |
| 2023-03-02 | 54.44 | $54.04 | 40841 |
| 2023-03-01 | 54.50 | $54.13 | 65100 |
| 2023-02-28 | 54.54 | $54.54 | 85300 |
| 2023-02-27 | 54.50 | $53.70 | 125127 |
| 2023-02-24 | 54.63 | $54.02 | 58100 |
| 2023-02-23 | 54.72 | $54.34 | 70931 |
| 2023-02-22 | 54.74 | $54.46 | 125100 |
| 2023-02-21 | 54.75 | $54.49 | 104441 |
| 2023-02-17 | 54.74 | $55.64 | 76646 |
| 2023-02-16 | 54.48 | $54.17 | 77627 |
| 2023-02-15 | 54.50 | $54.45 | 61800 |
| 2023-02-14 | 54.45 | $53.16 | 63304 |
| 2023-02-13 | 54.66 | $54.10 | 67300 |
| 2023-02-10 | 54.71 | $53.68 | 33100 |
| 2023-02-09 | 54.85 | $52.99 | 57326 |
| 2023-02-08 | 55.15 | $54.73 | 56611 |
| 2023-02-07 | 55.13 | $56.16 | 57431 |
| 2023-02-06 | 54.80 | $56.12 | 60339 |
| 2023-02-03 | 54.41 | $55.57 | 77200 |
| 2023-02-02 | 54.08 | $54.63 | 118100 |
| 2023-02-01 | 53.89 | $55.06 | 120410 |
| 2023-01-31 | 53.57 | $55.08 | 87800 |
| 2023-01-30 | 53.20 | $54.04 | 110319 |
| 2023-01-27 | 52.98 | $54.05 | 59419 |
| 2023-01-26 | 52.73 | $54.13 | 49700 |
| 2023-01-25 | 52.41 | $53.78 | 38700 |
| 2023-01-24 | 52.12 | $53.36 | 56901 |
| 2023-01-23 | 51.87 | $52.51 | 75200 |
| 2023-01-20 | 51.76 | $52.13 | 82500 |
| 2023-01-19 | 51.72 | $51.68 | 72500 |
| 2023-01-18 | 51.76 | $51.73 | 37944 |
| 2023-01-17 | 51.80 | $52.33 | 57814 |
| 2023-01-13 | 51.73 | $52.70 | 43500 |
| 2023-01-12 | 51.57 | $52.37 | 62000 |
| 2023-01-11 | 51.45 | $51.82 | 42339 |
| 2023-01-10 | 51.43 | $51.56 | 68826 |
| 2023-01-09 | 51.47 | $51.36 | 58726 |
| 2023-01-06 | 51.56 | $51.89 | 62700 |
| 2023-01-05 | 51.56 | $50.94 | 81637 |
| 2023-01-04 | 51.76 | $51.56 | 94500 |
| 2023-01-03 | 51.86 | $52.23 | 74421 |
| 2022-12-30 | 51.84 | $51.97 | 58700 |
| 2022-12-29 | 51.88 | $52.87 | 53701 |
| 2022-12-28 | 51.74 | $52.19 | 40700 |
| 2022-12-27 | 51.72 | $53.40 | 46502 |
| 2022-12-23 | 51.45 | $53.32 | 54200 |
| 2022-12-22 | 51.15 | $52.90 | 93710 |
| 2022-12-21 | 50.90 | $52.82 | 89800 |
| 2022-12-20 | 50.64 | $51.11 | 77700 |
| 2022-12-19 | 50.70 | $50.63 | 115000 |
| 2022-12-16 | 50.89 | $49.22 | 673100 |
| 2022-12-15 | 51.40 | $49.93 | 65641 |
| 2022-12-14 | 51.86 | $50.52 | 78801 |
| 2022-12-13 | 52.28 | $50.39 | 114308 |
| 2022-12-12 | 52.79 | $50.54 | 89200 |
| 2022-12-09 | 53.36 | $50.41 | 77600 |
| 2022-12-08 | 54.05 | $51.10 | 50323 |
| 2022-12-07 | 54.71 | $50.89 | 81000 |
| 2022-12-06 | 55.52 | $51.97 | 87249 |
| 2022-12-05 | 56.23 | $52.48 | 150100 |
| 2022-12-02 | 56.94 | $54.15 | 116140 |
| 2022-12-01 | 57.41 | $53.26 | 82725 |
| 2022-11-30 | 58.13 | $59.37 | 208510 |
| 2022-11-29 | 57.68 | $57.69 | 78100 |
| 2022-11-28 | 57.50 | $56.84 | 55349 |
| 2022-11-25 | 57.45 | $57.55 | 31505 |
| 2022-11-23 | 57.25 | $57.01 | 44600 |
| 2022-11-22 | 57.11 | $56.79 | 98721 |
| 2022-11-21 | 56.99 | $55.96 | 152000 |
| 2022-11-18 | 57.01 | $55.78 | 87600 |
| 2022-11-17 | 57.06 | $55.99 | 56800 |
| 2022-11-16 | 57.07 | $56.18 | 50021 |
| 2022-11-15 | 57.03 | $56.06 | 62315 |
| 2022-11-14 | 56.99 | $55.30 | 77349 |
| 2022-11-11 | 57.10 | $55.50 | 74900 |
| 2022-11-10 | 57.17 | $56.39 | 68947 |
| 2022-11-09 | 57.04 | $55.64 | 91800 |
| 2022-11-08 | 57.04 | $56.01 | 82619 |
| 2022-11-07 | 56.95 | $56.60 | 78200 |
| 2022-11-04 | 56.70 | $56.18 | 80300 |
| 2022-11-03 | 56.48 | $56.04 | 53200 |
| 2022-11-02 | 56.24 | $56.27 | 98629 |
| 2022-11-01 | 55.90 | $58.31 | 72600 |
| 2022-10-31 | 55.06 | $58.41 | 84500 |
| 2022-10-28 | 54.04 | $58.67 | 94110 |
| 2022-10-27 | 52.79 | $57.76 | 125500 |
| 2022-10-26 | 51.52 | $52.79 | 50677 |
| 2022-10-25 | 51.09 | $53.47 | 88900 |
| 2022-10-24 | 50.44 | $53.01 | 55500 |
| 2022-10-21 | 49.77 | $52.43 | 82802 |
| 2022-10-20 | 49.11 | $50.43 | 95300 |
| 2022-10-19 | 48.76 | $50.77 | 64200 |
| 2022-10-18 | 48.29 | $49.94 | 66534 |
| 2022-10-17 | 47.91 | $49.28 | 69122 |
| 2022-10-14 | 47.60 | $49.22 | 63700 |
| 2022-10-13 | 47.26 | $49.44 | 55100 |
| 2022-10-12 | 46.83 | $47.18 | 46602 |
| 2022-10-11 | 46.80 | $47.85 | 62900 |
| 2022-10-10 | 46.62 | $47.05 | 45743 |
| 2022-10-07 | 46.59 | $46.14 | 50404 |
| 2022-10-06 | 46.75 | $46.81 | 43623 |
| 2022-10-05 | 46.80 | $46.68 | 59000 |
| 2022-10-04 | 46.88 | $47.28 | 73300 |
| 2022-10-03 | 46.86 | $47.21 | 48225 |
| 2022-09-30 | 46.85 | $46.73 | 81811 |
| 2022-09-29 | 46.94 | $46.97 | 56300 |
| 2022-09-28 | 47.00 | $46.63 | 61200 |
| 2022-09-27 | 47.14 | $46.54 | 49200 |
| 2022-09-26 | 47.33 | $46.43 | 73400 |
| 2022-09-23 | 47.57 | $46.84 | 57418 |
| 2022-09-22 | 47.77 | $47.25 | 46400 |
| 2022-09-21 | 47.92 | $47.72 | 73800 |
| 2022-09-20 | 47.99 | $48.19 | 48643 |
| 2022-09-19 | 47.98 | $48.04 | 37300 |
| 2022-09-16 | 48.00 | $47.50 | 187402 |
| 2022-09-15 | 48.14 | $47.23 | 44926 |
| 2022-09-14 | 48.36 | $47.76 | 99600 |
| 2022-09-13 | 48.50 | $47.75 | 91700 |
| 2022-09-12 | 48.66 | $49.31 | 54000 |
| 2022-09-09 | 48.53 | $48.83 | 54700 |
| 2022-09-08 | 48.48 | $48.39 | 40400 |
| 2022-09-07 | 48.51 | $48.38 | 37821 |
| 2022-09-06 | 48.54 | $47.45 | 123415 |
| 2022-09-02 | 48.79 | $48.01 | 52430 |
| 2022-09-01 | 48.95 | $48.19 | 53800 |
| 2022-08-31 | 49.09 | $47.82 | 83506 |
| 2022-08-30 | 49.34 | $48.07 | 28200 |
| 2022-08-29 | 49.58 | $48.46 | 97022 |
| 2022-08-26 | 49.77 | $49.28 | 40400 |
| 2022-08-25 | 49.81 | $50.01 | 39207 |
| 2022-08-24 | 49.70 | $49.14 | 56014 |
| 2022-08-23 | 49.76 | $49.41 | 76735 |
| 2022-08-22 | 49.76 | $50.58 | 69000 |
| 2022-08-19 | 49.51 | $51.12 | 298006 |
| 2022-08-18 | 49.11 | $50.91 | 36200 |
| 2022-08-17 | 48.69 | $50.74 | 36700 |
| 2022-08-16 | 48.23 | $50.24 | 69900 |
| 2022-08-15 | 47.80 | $50.13 | 55300 |
| 2022-08-12 | 47.33 | $49.51 | 59729 |
| 2022-08-11 | 46.91 | $48.38 | 62100 |
| 2022-08-10 | 46.68 | $48.18 | 70100 |
| 2022-08-09 | 46.44 | $47.65 | 71930 |
| 2022-08-08 | 46.29 | $46.78 | 90500 |
| 2022-08-05 | 46.30 | $46.96 | 63428 |
| 2022-08-04 | 46.29 | $46.27 | 67800 |
| 2022-08-03 | 46.42 | $46.04 | 116335 |
| 2022-08-02 | 46.62 | $45.33 | 58200 |
| 2022-08-01 | 47.02 | $46.23 | 91520 |
| 2022-07-29 | 47.29 | $45.56 | 113415 |
| 2022-07-28 | 47.76 | $47.78 | 47519 |
| 2022-07-27 | 47.84 | $48.30 | 44941 |
| 2022-07-26 | 47.82 | $48.47 | 47030 |
| 2022-07-25 | 47.77 | $47.88 | 56700 |
| 2022-07-22 | 47.84 | $47.12 | 49000 |
| 2022-07-21 | 48.09 | $47.32 | 51813 |
| 2022-07-20 | 48.34 | $47.53 | 79624 |
| 2022-07-19 | 48.59 | $47.21 | 92300 |
| 2022-07-18 | 48.95 | $47.02 | 61636 |
| 2022-07-15 | 49.41 | $47.29 | 62403 |
| 2022-07-14 | 49.88 | $46.98 | 51200 |
| 2022-07-13 | 50.50 | $48.79 | 49512 |
| 2022-07-12 | 50.84 | $49.48 | 45621 |
| 2022-07-11 | 51.09 | $49.86 | 42400 |
| 2022-07-08 | 51.29 | $49.78 | 58011 |
| 2022-07-07 | 51.54 | $50.39 | 70547 |
| 2022-07-06 | 51.69 | $51.63 | 75548 |
| 2022-07-05 | 51.60 | $52.96 | 150923 |
| 2022-07-01 | 51.22 | $52.72 | 68312 |
| 2022-06-30 | 50.81 | $52.01 | 104200 |
| 2022-06-29 | 50.49 | $50.33 | 60643 |
| 2022-06-28 | 50.47 | $50.85 | 76300 |
| 2022-06-27 | 50.34 | $51.07 | 108934 |
| 2022-06-24 | 50.13 | $51.25 | 457902 |
| 2022-06-23 | 49.85 | $49.74 | 63200 |
| 2022-06-22 | 49.84 | $49.44 | 95916 |
| 2022-06-21 | 49.89 | $49.24 | 62942 |
| 2022-06-17 | 49.98 | $48.51 | 140100 |
| 2022-06-16 | 50.25 | $48.40 | 108031 |
| 2022-06-15 | 50.58 | $49.85 | 87318 |
| 2022-06-14 | 50.65 | $49.86 | 62738 |
| 2022-06-13 | 50.72 | $50.18 | 112900 |
| 2022-06-10 | 50.74 | $50.47 | 66727 |
| 2022-06-09 | 50.69 | $50.42 | 79800 |
| 2022-06-08 | 50.64 | $50.12 | 61500 |
| 2022-06-07 | 50.63 | $51.14 | 147502 |
| 2022-06-06 | 50.41 | $51.30 | 71521 |
| 2022-06-03 | 50.11 | $50.60 | 38826 |
| 2022-06-02 | 49.91 | $51.35 | 60700 |
| 2022-06-01 | 49.51 | $50.54 | 76315 |
| 2022-05-31 | 49.22 | $50.40 | 87038 |
| 2022-05-27 | 48.90 | $49.95 | 95100 |
| 2022-05-26 | 48.62 | $49.95 | 96141 |
| 2022-05-25 | 48.30 | $49.26 | 126300 |
| 2022-05-24 | 48.07 | $48.51 | 164800 |
| 2022-05-23 | 47.95 | $48.06 | 159400 |
| 2022-05-20 | 47.92 | $48.07 | 312844 |
| 2022-05-19 | 47.87 | $47.82 | 148900 |
| 2022-05-18 | 47.88 | $48.65 | 142546 |
| 2022-05-17 | 47.70 | $48.83 | 92515 |
| 2022-05-16 | 47.46 | $47.64 | 96600 |
| 2022-05-13 | 47.43 | $47.87 | 73800 |
| 2022-05-12 | 47.35 | $47.85 | 117925 |
| 2022-05-11 | 47.27 | $47.82 | 99900 |
| 2022-05-10 | 47.17 | $47.18 | 134300 |
| 2022-05-09 | 47.20 | $48.39 | 124600 |
| 2022-05-06 | 46.98 | $48.24 | 81023 |
| 2022-05-05 | 46.75 | $47.47 | 88800 |
| 2022-05-04 | 46.66 | $48.00 | 68344 |
| 2022-05-03 | 46.44 | $46.62 | 65400 |
| 2022-05-02 | 46.48 | $47.07 | 118000 |
| 2022-04-29 | 46.43 | $46.35 | 128826 |
| 2022-04-28 | 46.54 | $48.57 | 141400 |
| 2022-04-27 | 46.20 | $45.43 | 104700 |
| 2022-04-26 | 46.47 | $45.41 | 95200 |
| 2022-04-25 | 46.79 | $46.44 | 93500 |
| 2022-04-22 | 46.95 | $46.50 | 46201 |
| 2022-04-21 | 47.13 | $47.65 | 87927 |
| 2022-04-20 | 47.10 | $47.14 | 85900 |
| 2022-04-19 | 47.18 | $46.94 | 59448 |
| 2022-04-18 | 47.31 | $46.61 | 74811 |
| 2022-04-14 | 47.54 | $46.53 | 94512 |
| 2022-04-13 | 47.83 | $46.86 | 70203 |
| 2022-04-12 | 48.10 | $46.74 | 110138 |
| 2022-04-11 | 48.44 | $46.83 | 150536 |
| 2022-04-08 | 48.82 | $47.40 | 135600 |
| 2022-04-07 | 49.14 | $48.28 | 82008 |
| 2022-04-06 | 49.33 | $49.00 | 140045 |
| 2022-04-05 | 49.39 | $48.85 | 64704 |
| 2022-04-04 | 49.50 | $49.48 | 111237 |
| 2022-04-01 | 49.49 | $51.24 | 152322 |
| 2022-03-31 | 49.10 | $49.67 | 121500 |
| 2022-03-30 | 48.99 | $50.44 | 103416 |
| 2022-03-29 | 48.70 | $49.93 | 117400 |
| 2022-03-28 | 48.46 | $49.79 | 46908 |
| 2022-03-25 | 48.23 | $49.98 | 100308 |
| 2022-03-24 | 47.91 | $49.39 | 53432 |
| 2022-03-23 | 47.67 | $49.09 | 57319 |
| 2022-03-22 | 47.47 | $49.28 | 57300 |
| 2022-03-21 | 47.19 | $48.86 | 55229 |
| 2022-03-18 | 46.97 | $48.57 | 229300 |
| 2022-03-17 | 46.78 | $48.14 | 116406 |
| 2022-03-16 | 46.65 | $47.88 | 154100 |
| 2022-03-15 | 46.58 | $47.72 | 92234 |
| 2022-03-14 | 46.53 | $47.96 | 79300 |
| 2022-03-11 | 46.43 | $47.01 | 123200 |
| 2022-03-10 | 46.53 | $46.90 | 91103 |
| 2022-03-09 | 46.68 | $47.03 | 64800 |
| 2022-03-08 | 46.83 | $46.72 | 119936 |
| 2022-03-07 | 47.09 | $46.83 | 142500 |
| 2022-03-04 | 47.38 | $46.86 | 228949 |
| 2022-03-03 | 47.72 | $48.06 | 115202 |
| 2022-03-02 | 47.87 | $47.04 | 85931 |
| 2022-03-01 | 48.28 | $45.86 | 153800 |
| 2022-02-28 | 49.01 | $47.10 | 298409 |
| 2022-02-25 | 49.60 | $46.50 | 128439 |
| 2022-02-24 | 50.42 | $45.12 | 110526 |
| 2022-02-23 | 51.68 | $46.26 | 220700 |
| 2022-02-22 | 52.90 | $53.33 | 79942 |
| 2022-02-18 | 52.82 | $52.94 | 95900 |
| 2022-02-17 | 52.82 | $52.42 | 68700 |
| 2022-02-16 | 52.93 | $53.23 | 43808 |
| 2022-02-15 | 52.89 | $53.36 | 84700 |
| 2022-02-14 | 52.82 | $53.13 | 95412 |
| 2022-02-11 | 52.78 | $52.78 | 84137 |
| 2022-02-10 | 52.81 | $53.01 | 74612 |
| 2022-02-09 | 52.80 | $53.90 | 103900 |
| 2022-02-08 | 52.60 | $54.22 | 94205 |
| 2022-02-07 | 52.31 | $52.60 | 97442 |
| 2022-02-04 | 52.31 | $51.74 | 47912 |
| 2022-02-03 | 52.50 | $51.72 | 43500 |
| 2022-02-02 | 52.73 | $52.17 | 53300 |
| 2022-02-01 | 52.90 | $52.59 | 76528 |
| 2022-01-31 | 53.01 | $52.52 | 60345 |
| 2022-01-28 | 53.16 | $52.24 | 48843 |
| 2022-01-27 | 53.39 | $51.53 | 70948 |
| 2022-01-26 | 53.81 | $52.47 | 98500 |
| 2022-01-25 | 54.09 | $53.86 | 74100 |
| 2022-01-24 | 54.14 | $54.46 | 108516 |
| 2022-01-21 | 54.06 | $53.12 | 119546 |
| 2022-01-20 | 54.25 | $52.85 | 96246 |
| 2022-01-19 | 54.52 | $53.46 | 66100 |
| 2022-01-18 | 54.71 | $54.56 | 60300 |
| 2022-01-14 | 54.70 | $55.36 | 62800 |
| 2022-01-13 | 54.52 | $55.45 | 57600 |
| 2022-01-12 | 54.28 | $54.94 | 217747 |
| 2022-01-11 | 54.12 | $55.37 | 135300 |
| 2022-01-10 | 53.83 | $56.14 | 120448 |
| 2022-01-07 | 53.34 | $55.20 | 108800 |
| 2022-01-06 | 52.96 | $54.12 | 99205 |
| 2022-01-05 | 52.76 | $53.68 | 44000 |
| 2022-01-04 | 52.61 | $53.84 | 55400 |
| 2022-01-03 | 52.42 | $53.39 | 111428 |
| 2021-12-31 | 52.29 | $53.83 | 45907 |
| 2021-12-30 | 52.05 | $53.72 | 56900 |
| 2021-12-29 | 51.80 | $53.82 | 58903 |
| 2021-12-28 | 51.49 | $53.12 | 43014 |
| 2021-12-27 | 51.30 | $52.16 | 60643 |
| 2021-12-23 | 51.28 | $51.62 | 54921 |
| 2021-12-22 | 51.38 | $51.25 | 58707 |
| 2021-12-21 | 51.58 | $51.17 | 97800 |
| 2021-12-20 | 51.84 | $51.22 | 95130 |
| 2021-12-17 | 52.14 | $52.88 | 521416 |
| 2021-12-16 | 52.15 | $53.26 | 92800 |
| 2021-12-15 | 52.08 | $52.96 | 136021 |
| 2021-12-14 | 52.08 | $51.98 | 137026 |
| 2021-12-13 | 52.30 | $52.08 | 93403 |
| 2021-12-10 | 52.53 | $52.23 | 238500 |
| 2021-12-09 | 52.79 | $52.23 | 101600 |
| 2021-12-08 | 53.09 | $53.35 | 90224 |
| 2021-12-07 | 53.22 | $53.03 | 89730 |
| 2021-12-06 | 53.44 | $53.86 | 83009 |
| 2021-12-03 | 53.53 | $52.02 | 72917 |
| 2021-12-02 | 54.03 | $53.43 | 75902 |
| 2021-12-01 | 54.33 | $52.82 | 87500 |
| 2021-11-30 | 54.81 | $53.09 | 187319 |
| 2021-11-29 | 55.31 | $53.55 | 88600 |
| 2021-11-26 | 55.81 | $54.46 | 46200 |
| 2021-11-24 | 56.20 | $55.91 | 48148 |
| 2021-11-23 | 56.36 | $56.47 | 63507 |
| 2021-11-22 | 56.42 | $55.99 | 219405 |
| 2021-11-19 | 56.60 | $54.26 | 221600 |
| 2021-11-18 | 57.18 | $54.90 | 74800 |
| 2021-11-17 | 57.72 | $54.60 | 157800 |
| 2021-11-16 | 58.41 | $55.81 | 74343 |
| 2021-11-15 | 58.96 | $56.50 | 158100 |
| 2021-11-12 | 59.45 | $56.66 | 75628 |
| 2021-11-11 | 59.97 | $56.76 | 76939 |
| 2021-11-10 | 60.56 | $57.90 | 57600 |
| 2021-11-09 | 61.00 | $57.48 | 133500 |
| 2021-11-08 | 61.59 | $63.72 | 183582 |
| 2021-11-05 | 60.95 | $62.92 | 78172 |
| 2021-11-04 | 60.37 | $60.94 | 72909 |
| 2021-11-03 | 60.10 | $61.77 | 71219 |
| 2021-11-02 | 59.61 | $60.90 | 88700 |
| 2021-11-01 | 59.22 | $61.66 | 147649 |
| 2021-10-29 | 58.59 | $59.29 | 106500 |
| 2021-10-28 | 58.37 | $59.75 | 89218 |
| 2021-10-27 | 58.00 | $56.91 | 50005 |
| 2021-10-26 | 58.18 | $58.47 | 42630 |
| 2021-10-25 | 58.05 | $58.82 | 34400 |
| 2021-10-22 | 57.82 | $58.45 | 52640 |
| 2021-10-21 | 57.63 | $57.92 | 46102 |
| 2021-10-20 | 57.51 | $58.12 | 25020 |
| 2021-10-19 | 57.34 | $57.51 | 31200 |
| 2021-10-18 | 57.26 | $57.26 | 35800 |
| 2021-10-15 | 57.22 | $57.51 | 68616 |
| 2021-10-14 | 57.12 | $57.35 | 46108 |
| 2021-10-13 | 57.04 | $57.11 | 26200 |
| 2021-10-12 | 57.00 | $57.27 | 31847 |
| 2021-10-11 | 56.91 | $57.32 | 29000 |
| 2021-10-08 | 56.79 | $58.09 | 35139 |
| 2021-10-07 | 56.49 | $57.61 | 51345 |
| 2021-10-06 | 56.25 | $57.11 | 33300 |
| 2021-10-05 | 56.07 | $57.26 | 71725 |
| 2021-10-04 | 55.83 | $56.55 | 53647 |
| 2021-10-01 | 55.70 | $56.65 | 83000 |
| 2021-09-30 | 55.53 | $56.16 | 40827 |
| 2021-09-29 | 55.44 | $56.62 | 57500 |
| 2021-09-28 | 55.25 | $56.06 | 70100 |
| 2021-09-27 | 55.14 | $56.84 | 66047 |
| 2021-09-24 | 54.85 | $56.18 | 65427 |
| 2021-09-23 | 54.67 | $55.12 | 69500 |
| 2021-09-22 | 54.68 | $54.63 | 51918 |
| 2021-09-21 | 54.80 | $54.16 | 41721 |
| 2021-09-20 | 55.04 | $54.05 | 65442 |
| 2021-09-17 | 55.36 | $54.50 | 217300 |
| 2021-09-16 | 55.63 | $53.98 | 41700 |
| 2021-09-15 | 56.06 | $54.83 | 55100 |
| 2021-09-14 | 56.39 | $55.50 | 54839 |
| 2021-09-13 | 56.62 | $56.05 | 65547 |
| 2021-09-10 | 56.79 | $56.30 | 99737 |
| 2021-09-09 | 56.92 | $56.93 | 86323 |
| 2021-09-08 | 56.95 | $57.55 | 78332 |
| 2021-09-07 | 56.86 | $56.13 | 44600 |
| 2021-09-03 | 57.05 | $57.14 | 57134 |
| 2021-09-02 | 57.06 | $57.22 | 55800 |
| 2021-09-01 | 57.05 | $57.37 | 49246 |
| 2021-08-31 | 57.01 | $57.55 | 55248 |
| 2021-08-30 | 56.94 | $57.49 | 105105 |
| 2021-08-27 | 56.86 | $57.55 | 69922 |
| 2021-08-26 | 56.76 | $55.82 | 40530 |
| 2021-08-25 | 57.02 | $56.39 | 41000 |
| 2021-08-24 | 57.19 | $57.08 | 36300 |
| 2021-08-23 | 57.25 | $57.24 | 44829 |
| 2021-08-20 | 57.29 | $57.13 | 59824 |
| 2021-08-19 | 57.36 | $56.55 | 81400 |
| 2021-08-18 | 57.56 | $57.42 | 60029 |
| 2021-08-17 | 57.62 | $58.32 | 45941 |
| 2021-08-16 | 57.49 | $58.13 | 55422 |
| 2021-08-13 | 57.39 | $57.96 | 39917 |
| 2021-08-12 | 57.31 | $58.11 | 109240 |
| 2021-08-11 | 57.19 | $58.58 | 58400 |
| 2021-08-10 | 56.95 | $59.00 | 122716 |
| 2021-08-09 | 56.58 | $57.67 | 48200 |
| 2021-08-06 | 56.45 | $57.77 | 99239 |
| 2021-08-05 | 56.27 | $56.78 | 43305 |
| 2021-08-04 | 56.28 | $56.32 | 45221 |
| 2021-08-03 | 56.40 | $57.07 | 101742 |
| 2021-08-02 | 56.38 | $57.58 | 103835 |
| 2021-07-30 | 56.26 | $57.20 | 82900 |
| 2021-07-29 | 56.21 | $57.07 | 79000 |
| 2021-07-28 | 56.18 | $56.74 | 71823 |
| 2021-07-27 | 56.23 | $56.75 | 118529 |
| 2021-07-26 | 56.29 | $56.53 | 151300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.67
2026-07-22
Close Price
$31.15
Vol: 329565
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.70
Average
48.22
Maximum
62.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.67 | $31.15 | 329565 |
| 2026-07-21 | 34.47 | $33.98 | 141500 |
| 2026-07-20 | 34.54 | $34.29 | 168934 |
| 2026-07-17 | 34.53 | $33.90 | 170200 |
| 2026-07-16 | 34.62 | $33.55 | 180935 |
| 2026-07-15 | 34.83 | $32.77 | 184825 |
| 2026-07-14 | 35.33 | $34.06 | 203816 |
| 2026-07-13 | 35.51 | $35.29 | 167207 |
| 2026-07-10 | 35.31 | $34.46 | 116135 |
| 2026-07-09 | 35.32 | $34.47 | 159300 |
| 2026-07-08 | 35.31 | $35.35 | 289700 |
| 2026-07-07 | 34.99 | $35.45 | 267038 |
| 2026-07-06 | 34.55 | $34.65 | 134100 |
| 2026-07-02 | 34.25 | $34.99 | 127000 |
| 2026-07-01 | 33.76 | $34.36 | 159700 |
| 2026-06-30 | 33.34 | $33.83 | 269700 |
| 2026-06-29 | 32.99 | $33.77 | 338508 |
| 2026-06-26 | 32.57 | $33.75 | 1.2M |
| 2026-06-25 | 32.06 | $31.83 | 139616 |
| 2026-06-24 | 32.04 | $32.46 | 179905 |
| 2026-06-23 | 31.80 | $32.33 | 173100 |
| 2026-06-22 | 31.55 | $31.40 | 193042 |
| 2026-06-18 | 31.53 | $31.32 | 371900 |
| 2026-06-17 | 31.53 | $31.22 | 150127 |
| 2026-06-16 | 31.56 | $31.28 | 199600 |
| 2026-06-15 | 31.57 | $31.00 | 191910 |
| 2026-06-12 | 31.67 | $31.53 | 145000 |
| 2026-06-11 | 31.62 | $31.80 | 134002 |
| 2026-06-10 | 31.47 | $32.05 | 243300 |
| 2026-06-09 | 31.20 | $31.24 | 215425 |
| 2026-06-08 | 31.13 | $31.49 | 446621 |
| 2026-06-05 | 30.96 | $31.70 | 261200 |
| 2026-06-04 | 30.68 | $30.79 | 390300 |
| 2026-06-03 | 30.63 | $30.15 | 276740 |
| 2026-06-02 | 30.78 | $30.81 | 171401 |
| 2026-06-01 | 30.75 | $30.44 | 231705 |
| 2026-05-29 | 30.84 | $30.65 | 244111 |
| 2026-05-28 | 30.87 | $30.56 | 262007 |
| 2026-05-27 | 30.94 | $30.85 | 214400 |
| 2026-05-26 | 30.94 | $30.80 | 196100 |
| 2026-05-22 | 30.95 | $31.05 | 112045 |
| 2026-05-21 | 30.89 | $31.30 | 158120 |
| 2026-05-20 | 30.74 | $31.37 | 160900 |
| 2026-05-19 | 30.53 | $31.36 | 191302 |
| 2026-05-18 | 30.29 | $31.43 | 221809 |
| 2026-05-15 | 29.98 | $30.61 | 217125 |
| 2026-05-14 | 29.86 | $30.54 | 321100 |
| 2026-05-13 | 29.76 | $30.18 | 198416 |
| 2026-05-12 | 29.76 | $30.31 | 239530 |
| 2026-05-11 | 29.73 | $30.26 | 197500 |
| 2026-05-08 | 29.72 | $30.36 | 127645 |
| 2026-05-07 | 29.70 | $30.30 | 267700 |
| 2026-05-06 | 29.71 | $29.60 | 248751 |
| 2026-05-05 | 29.96 | $29.73 | 202500 |
| 2026-05-04 | 30.23 | $30.04 | 349623 |
| 2026-05-01 | 30.49 | $30.18 | 209000 |
| 2026-04-30 | 30.77 | $30.30 | 231900 |
| 2026-04-29 | 31.08 | $30.68 | 289801 |
| 2026-04-28 | 31.36 | $31.74 | 284000 |
| 2026-04-27 | 31.38 | $30.74 | 273700 |
| 2026-04-24 | 31.73 | $30.34 | 241449 |
| 2026-04-23 | 32.29 | $31.09 | 368900 |
| 2026-04-22 | 32.74 | $29.96 | 382400 |
| 2026-04-21 | 33.65 | $33.15 | 194900 |
| 2026-04-20 | 33.76 | $33.53 | 208300 |
| 2026-04-17 | 33.76 | $34.00 | 199500 |
| 2026-04-16 | 33.61 | $33.52 | 128100 |
| 2026-04-15 | 33.58 | $33.44 | 95700 |
| 2026-04-14 | 33.56 | $33.69 | 125500 |
| 2026-04-13 | 33.47 | $33.63 | 175601 |
| 2026-04-10 | 33.37 | $33.09 | 138500 |
| 2026-04-09 | 33.43 | $33.87 | 171125 |
| 2026-04-08 | 33.25 | $33.71 | 181800 |
| 2026-04-07 | 33.08 | $33.80 | 138442 |
| 2026-04-06 | 32.85 | $33.61 | 192804 |
| 2026-04-02 | 32.64 | $32.97 | 238000 |
| 2026-04-01 | 32.60 | $32.57 | 181834 |
| 2026-03-31 | 32.68 | $33.33 | 168943 |
| 2026-03-30 | 32.54 | $33.76 | 183701 |
| 2026-03-27 | 32.25 | $32.73 | 225900 |
| 2026-03-26 | 32.24 | $32.98 | 250114 |
| 2026-03-25 | 32.16 | $32.80 | 145900 |
| 2026-03-24 | 32.13 | $32.84 | 226539 |
| 2026-03-23 | 32.11 | $33.10 | 241800 |
| 2026-03-20 | 32.01 | $32.29 | 799622 |
| 2026-03-19 | 32.17 | $32.44 | 249867 |
| 2026-03-18 | 32.34 | $32.79 | 303336 |
| 2026-03-17 | 32.46 | $33.20 | 261628 |
| 2026-03-16 | 32.50 | $33.21 | 160500 |
| 2026-03-13 | 32.56 | $32.85 | 174547 |
| 2026-03-12 | 32.77 | $32.92 | 188134 |
| 2026-03-11 | 33.03 | $32.90 | 129529 |
| 2026-03-10 | 33.38 | $32.99 | 208300 |
| 2026-03-09 | 33.79 | $33.57 | 195800 |
| 2026-03-06 | 34.14 | $34.37 | 149600 |
| 2026-03-05 | 34.33 | $34.69 | 208021 |
| 2026-03-04 | 34.47 | $35.66 | 236800 |
| 2026-03-03 | 34.36 | $34.29 | 198900 |
| 2026-03-02 | 34.68 | $33.62 | 312800 |
| 2026-02-27 | 35.30 | $32.53 | 317800 |
| 2026-02-26 | 36.42 | $33.63 | 301328 |
| 2026-02-25 | 37.44 | $36.89 | 234800 |
| 2026-02-24 | 37.66 | $37.25 | 144600 |
| 2026-02-23 | 37.82 | $37.34 | 133200 |
| 2026-02-20 | 37.99 | $37.63 | 168300 |
| 2026-02-19 | 38.10 | $37.53 | 126930 |
| 2026-02-18 | 38.26 | $37.47 | 216613 |
| 2026-02-17 | 38.48 | $38.18 | 136000 |
| 2026-02-13 | 38.52 | $37.99 | 110700 |
| 2026-02-12 | 38.62 | $38.30 | 148500 |
| 2026-02-11 | 38.64 | $38.42 | 134200 |
| 2026-02-10 | 38.63 | $38.48 | 189230 |
| 2026-02-09 | 38.59 | $37.74 | 240017 |
| 2026-02-06 | 38.77 | $39.19 | 166100 |
| 2026-02-05 | 38.53 | $39.73 | 158500 |
| 2026-02-04 | 38.05 | $39.10 | 199121 |
| 2026-02-03 | 37.67 | $38.55 | 176818 |
| 2026-02-02 | 37.39 | $38.53 | 177807 |
| 2026-01-30 | 37.05 | $37.61 | 199434 |
| 2026-01-29 | 36.94 | $36.95 | 243934 |
| 2026-01-28 | 37.01 | $36.37 | 109436 |
| 2026-01-27 | 37.29 | $36.73 | 74300 |
| 2026-01-26 | 37.53 | $37.28 | 93700 |
| 2026-01-23 | 37.65 | $37.14 | 108400 |
| 2026-01-22 | 37.84 | $38.12 | 153435 |
| 2026-01-21 | 37.77 | $37.94 | 114438 |
| 2026-01-20 | 37.74 | $37.52 | 204300 |
| 2026-01-16 | 37.85 | $38.12 | 155100 |
| 2026-01-15 | 37.79 | $38.43 | 177300 |
| 2026-01-14 | 37.63 | $38.09 | 205849 |
| 2026-01-13 | 37.54 | $37.54 | 120508 |
| 2026-01-12 | 37.62 | $37.92 | 135800 |
| 2026-01-09 | 37.60 | $37.44 | 211900 |
| 2026-01-08 | 37.74 | $37.81 | 136245 |
| 2026-01-07 | 37.80 | $37.30 | 101038 |
| 2026-01-06 | 38.04 | $37.73 | 134300 |
| 2026-01-05 | 38.20 | $38.42 | 181214 |
| 2026-01-02 | 38.18 | $37.58 | 101100 |
| 2025-12-31 | 38.44 | $38.41 | 98300 |
| 2025-12-30 | 38.49 | $38.48 | 111745 |
| 2025-12-29 | 38.54 | $38.37 | 98914 |
| 2025-12-26 | 38.63 | $38.53 | 118300 |
| 2025-12-24 | 38.70 | $38.62 | 50418 |
| 2025-12-23 | 38.77 | $38.57 | 142335 |
| 2025-12-22 | 38.86 | $39.10 | 146400 |
| 2025-12-19 | 38.82 | $39.06 | 299700 |
| 2025-12-18 | 38.79 | $39.53 | 168824 |
| 2025-12-17 | 38.60 | $39.44 | 205500 |
| 2025-12-16 | 38.41 | $39.17 | 230900 |
| 2025-12-15 | 38.27 | $39.16 | 217800 |
| 2025-12-12 | 38.12 | $39.18 | 171400 |
| 2025-12-11 | 37.94 | $39.28 | 204227 |
| 2025-12-10 | 37.71 | $37.72 | 347022 |
| 2025-12-09 | 37.94 | $37.21 | 172300 |
| 2025-12-08 | 38.39 | $36.55 | 200345 |
| 2025-12-05 | 39.16 | $37.14 | 187727 |
| 2025-12-04 | 39.93 | $39.13 | 215900 |
| 2025-12-03 | 40.24 | $39.23 | 159511 |
| 2025-12-02 | 40.60 | $40.06 | 132149 |
| 2025-12-01 | 40.76 | $40.36 | 127316 |
| 2025-11-28 | 40.88 | $40.80 | 70400 |
| 2025-11-26 | 40.87 | $40.91 | 213300 |
| 2025-11-25 | 40.83 | $40.91 | 174329 |
| 2025-11-24 | 40.78 | $40.50 | 119358 |
| 2025-11-21 | 40.86 | $40.67 | 119121 |
| 2025-11-20 | 40.89 | $40.58 | 112046 |
| 2025-11-19 | 40.96 | $40.35 | 99900 |
| 2025-11-18 | 41.12 | $41.15 | 106628 |
| 2025-11-17 | 41.07 | $41.37 | 80546 |
| 2025-11-14 | 40.93 | $41.57 | 100003 |
| 2025-11-13 | 40.69 | $41.39 | 110134 |
| 2025-11-12 | 40.47 | $41.19 | 143400 |
| 2025-11-11 | 40.27 | $41.06 | 102200 |
| 2025-11-10 | 40.06 | $40.91 | 104600 |
| 2025-11-07 | 39.88 | $40.50 | 150900 |
| 2025-11-06 | 39.79 | $40.06 | 161447 |
| 2025-11-05 | 39.83 | $40.11 | 131600 |
| 2025-11-04 | 39.87 | $40.14 | 135200 |
| 2025-11-03 | 39.94 | $39.81 | 154200 |
| 2025-10-31 | 40.13 | $40.08 | 180900 |
| 2025-10-30 | 40.29 | $39.94 | 200200 |
| 2025-10-29 | 40.54 | $39.73 | 133674 |
| 2025-10-28 | 40.93 | $40.60 | 104500 |
| 2025-10-27 | 41.13 | $41.19 | 97000 |
| 2025-10-24 | 41.20 | $41.45 | 83619 |
| 2025-10-23 | 41.22 | $41.91 | 120104 |
| 2025-10-22 | 41.10 | $42.14 | 92441 |
| 2025-10-21 | 40.90 | $41.76 | 114100 |
| 2025-10-20 | 40.79 | $41.78 | 118000 |
| 2025-10-17 | 40.66 | $41.00 | 126114 |
| 2025-10-16 | 40.76 | $40.48 | 150713 |
| 2025-10-15 | 41.07 | $41.29 | 93621 |
| 2025-10-14 | 41.21 | $42.15 | 130118 |
| 2025-10-13 | 41.12 | $41.30 | 222705 |
| 2025-10-10 | 41.30 | $40.90 | 123645 |
| 2025-10-09 | 41.67 | $40.95 | 130926 |
| 2025-10-08 | 42.11 | $41.93 | 113700 |
| 2025-10-07 | 42.36 | $42.11 | 114400 |
| 2025-10-06 | 42.61 | $42.14 | 166200 |
| 2025-10-03 | 42.92 | $43.13 | 137905 |
| 2025-10-02 | 43.00 | $43.00 | 183348 |
| 2025-10-01 | 43.15 | $43.29 | 96700 |
| 2025-09-30 | 43.25 | $43.84 | 124300 |
| 2025-09-29 | 43.21 | $43.43 | 143821 |
| 2025-09-26 | 43.30 | $43.77 | 120904 |
| 2025-09-25 | 43.32 | $43.10 | 119736 |
| 2025-09-24 | 43.56 | $43.61 | 106903 |
| 2025-09-23 | 43.71 | $43.73 | 158900 |
| 2025-09-22 | 43.86 | $43.93 | 118400 |
| 2025-09-19 | 43.99 | $43.89 | 637027 |
| 2025-09-18 | 44.17 | $44.71 | 103412 |
| 2025-09-17 | 44.14 | $44.07 | 129833 |
| 2025-09-16 | 44.32 | $43.39 | 151500 |
| 2025-09-15 | 44.75 | $43.06 | 154900 |
| 2025-09-12 | 45.40 | $44.27 | 102041 |
| 2025-09-11 | 45.80 | $45.39 | 139300 |
| 2025-09-10 | 45.94 | $45.12 | 89400 |
| 2025-09-09 | 46.19 | $45.46 | 48311 |
| 2025-09-08 | 46.38 | $45.80 | 64500 |
| 2025-09-05 | 46.50 | $45.87 | 95732 |
| 2025-09-04 | 46.63 | $47.25 | 98504 |
| 2025-09-03 | 46.33 | $46.10 | 70900 |
| 2025-09-02 | 46.33 | $45.82 | 54200 |
| 2025-08-29 | 46.41 | $46.18 | 53442 |
| 2025-08-28 | 46.39 | $45.94 | 43724 |
| 2025-08-27 | 46.43 | $46.36 | 72436 |
| 2025-08-26 | 46.33 | $45.99 | 71100 |
| 2025-08-25 | 46.33 | $46.08 | 84018 |
| 2025-08-22 | 46.28 | $46.89 | 95020 |
| 2025-08-21 | 45.97 | $46.22 | 63414 |
| 2025-08-20 | 45.79 | $45.97 | 63200 |
| 2025-08-19 | 45.64 | $45.75 | 56500 |
| 2025-08-18 | 45.53 | $45.16 | 54500 |
| 2025-08-15 | 45.57 | $45.14 | 83100 |
| 2025-08-14 | 45.62 | $45.73 | 62804 |
| 2025-08-13 | 45.49 | $46.10 | 77632 |
| 2025-08-12 | 45.21 | $45.48 | 88800 |
| 2025-08-11 | 45.06 | $44.91 | 78500 |
| 2025-08-08 | 45.05 | $44.79 | 92400 |
| 2025-08-07 | 45.08 | $44.60 | 94800 |
| 2025-08-06 | 45.17 | $44.92 | 142200 |
| 2025-08-05 | 45.17 | $45.23 | 123408 |
| 2025-08-04 | 45.07 | $44.67 | 102200 |
| 2025-08-01 | 45.13 | $43.67 | 145509 |
| 2025-07-31 | 45.50 | $44.78 | 146200 |
| 2025-07-30 | 45.60 | $45.13 | 115700 |
| 2025-07-29 | 45.61 | $45.98 | 171817 |
| 2025-07-28 | 45.34 | $46.47 | 257600 |
| 2025-07-25 | 44.84 | $46.23 | 226724 |
| 2025-07-24 | 44.32 | $43.58 | 147067 |
| 2025-07-23 | 44.51 | $44.00 | 138100 |
| 2025-07-22 | 44.61 | $44.11 | 180400 |
| 2025-07-21 | 44.70 | $44.09 | 169001 |
| 2025-07-18 | 44.81 | $45.18 | 127013 |
| 2025-07-17 | 44.59 | $45.65 | 142923 |
| 2025-07-16 | 44.18 | $45.01 | 178800 |
| 2025-07-15 | 43.87 | $44.53 | 138205 |
| 2025-07-14 | 43.66 | $44.82 | 103925 |
| 2025-07-11 | 43.32 | $44.16 | 116800 |
| 2025-07-10 | 43.11 | $43.18 | 130700 |
| 2025-07-09 | 43.19 | $43.48 | 83537 |
| 2025-07-08 | 43.19 | $43.57 | 92308 |
| 2025-07-07 | 43.17 | $43.53 | 105261 |
| 2025-07-03 | 43.18 | $43.79 | 67720 |
| 2025-07-02 | 43.12 | $43.11 | 147990 |
| 2025-07-01 | 43.27 | $43.72 | 87900 |
| 2025-06-30 | 43.28 | $43.73 | 186900 |
| 2025-06-27 | 43.30 | $43.87 | 207700 |
| 2025-06-26 | 43.29 | $43.49 | 158033 |
| 2025-06-25 | 43.42 | $42.97 | 199708 |
| 2025-06-24 | 43.76 | $44.30 | 147000 |
| 2025-06-23 | 43.77 | $44.21 | 145500 |
| 2025-06-20 | 43.82 | $43.50 | 276500 |
| 2025-06-18 | 44.13 | $43.84 | 163000 |
| 2025-06-17 | 44.41 | $43.75 | 130800 |
| 2025-06-16 | 44.80 | $44.44 | 151440 |
| 2025-06-13 | 45.07 | $44.45 | 110100 |
| 2025-06-12 | 45.40 | $45.25 | 163900 |
| 2025-06-11 | 45.56 | $45.17 | 186425 |
| 2025-06-10 | 45.79 | $45.35 | 116800 |
| 2025-06-09 | 46.03 | $45.65 | 182900 |
| 2025-06-06 | 46.23 | $45.84 | 185103 |
| 2025-06-05 | 46.42 | $45.54 | 167900 |
| 2025-06-04 | 46.76 | $45.91 | 133543 |
| 2025-06-03 | 47.05 | $47.14 | 91630 |
| 2025-06-02 | 47.02 | $47.63 | 81700 |
| 2025-05-30 | 46.84 | $47.47 | 83400 |
| 2025-05-29 | 46.67 | $47.16 | 75818 |
| 2025-05-28 | 46.56 | $46.45 | 88504 |
| 2025-05-27 | 46.67 | $46.98 | 76300 |
| 2025-05-23 | 46.64 | $46.39 | 61200 |
| 2025-05-22 | 46.80 | $46.37 | 81332 |
| 2025-05-21 | 47.00 | $46.79 | 58904 |
| 2025-05-20 | 47.12 | $47.67 | 50200 |
| 2025-05-19 | 47.00 | $48.22 | 60000 |
| 2025-05-16 | 46.69 | $47.95 | 99604 |
| 2025-05-15 | 46.41 | $47.52 | 70815 |
| 2025-05-14 | 46.21 | $46.03 | 68600 |
| 2025-05-13 | 46.46 | $46.74 | 97445 |
| 2025-05-12 | 46.55 | $47.39 | 76100 |
| 2025-05-09 | 46.48 | $47.19 | 57300 |
| 2025-05-08 | 46.46 | $47.41 | 113217 |
| 2025-05-07 | 46.39 | $46.41 | 79632 |
| 2025-05-06 | 46.65 | $47.10 | 119813 |
| 2025-05-05 | 46.75 | $46.53 | 122930 |
| 2025-05-02 | 47.09 | $46.64 | 94100 |
| 2025-05-01 | 47.47 | $45.83 | 102700 |
| 2025-04-30 | 48.22 | $46.49 | 213000 |
| 2025-04-29 | 48.92 | $49.84 | 114354 |
| 2025-04-28 | 48.74 | $49.02 | 78200 |
| 2025-04-25 | 48.78 | $48.89 | 71846 |
| 2025-04-24 | 48.88 | $49.63 | 109600 |
| 2025-04-23 | 48.78 | $49.25 | 105300 |
| 2025-04-22 | 48.80 | $49.39 | 194700 |
| 2025-04-21 | 48.78 | $48.85 | 120100 |
| 2025-04-17 | 48.94 | $49.53 | 88700 |
| 2025-04-16 | 48.93 | $49.61 | 99414 |
| 2025-04-15 | 48.92 | $49.09 | 69900 |
| 2025-04-14 | 49.07 | $49.16 | 77531 |
| 2025-04-11 | 49.25 | $48.41 | 93543 |
| 2025-04-10 | 49.72 | $48.82 | 121507 |
| 2025-04-09 | 50.18 | $49.32 | 157137 |
| 2025-04-08 | 50.58 | $48.57 | 150800 |
| 2025-04-07 | 51.32 | $48.00 | 175737 |
| 2025-04-04 | 52.39 | $50.11 | 127034 |
| 2025-04-03 | 53.03 | $53.06 | 181609 |
| 2025-04-02 | 52.86 | $52.34 | 82238 |
| 2025-04-01 | 52.87 | $52.70 | 91401 |
| 2025-03-31 | 52.75 | $52.55 | 110100 |
| 2025-03-28 | 52.65 | $52.67 | 67817 |
| 2025-03-27 | 52.48 | $52.98 | 85932 |
| 2025-03-26 | 52.15 | $52.51 | 88000 |
| 2025-03-25 | 51.90 | $52.02 | 96630 |
| 2025-03-24 | 51.74 | $52.02 | 64700 |
| 2025-03-21 | 51.54 | $51.72 | 404842 |
| 2025-03-20 | 51.37 | $51.51 | 74300 |
| 2025-03-19 | 51.24 | $51.10 | 85633 |
| 2025-03-18 | 51.20 | $51.42 | 87700 |
| 2025-03-17 | 51.04 | $51.56 | 68800 |
| 2025-03-14 | 50.81 | $51.20 | 54400 |
| 2025-03-13 | 50.63 | $50.77 | 63100 |
| 2025-03-12 | 50.55 | $50.04 | 90610 |
| 2025-03-11 | 50.68 | $50.33 | 83900 |
| 2025-03-10 | 50.74 | $49.79 | 89900 |
| 2025-03-07 | 50.98 | $49.91 | 74540 |
| 2025-03-06 | 51.24 | $50.93 | 113318 |
| 2025-03-05 | 51.23 | $50.81 | 109900 |
| 2025-03-04 | 51.24 | $50.95 | 103100 |
| 2025-03-03 | 51.20 | $52.16 | 101547 |
| 2025-02-28 | 50.77 | $51.46 | 105800 |
| 2025-02-27 | 50.46 | $50.80 | 121600 |
| 2025-02-26 | 50.29 | $50.83 | 48500 |
| 2025-02-25 | 50.07 | $51.50 | 68839 |
| 2025-02-24 | 49.59 | $49.97 | 60002 |
| 2025-02-21 | 49.50 | $49.47 | 67044 |
| 2025-02-20 | 49.55 | $49.42 | 66000 |
| 2025-02-19 | 49.64 | $49.56 | 63900 |
| 2025-02-18 | 49.70 | $49.63 | 52042 |
| 2025-02-14 | 49.76 | $49.50 | 36600 |
| 2025-02-13 | 49.88 | $49.96 | 50800 |
| 2025-02-12 | 49.89 | $49.08 | 53800 |
| 2025-02-11 | 50.18 | $49.96 | 39400 |
| 2025-02-10 | 50.27 | $49.95 | 55000 |
| 2025-02-07 | 50.37 | $50.28 | 72231 |
| 2025-02-06 | 50.40 | $50.97 | 45213 |
| 2025-02-05 | 50.23 | $50.89 | 68200 |
| 2025-02-04 | 50.04 | $50.24 | 46000 |
| 2025-02-03 | 50.03 | $50.00 | 68600 |
| 2025-01-31 | 50.09 | $50.02 | 76300 |
| 2025-01-30 | 50.18 | $49.95 | 147000 |
| 2025-01-29 | 50.31 | $50.50 | 45423 |
| 2025-01-28 | 50.30 | $50.75 | 45644 |
| 2025-01-27 | 50.22 | $51.24 | 79500 |
| 2025-01-24 | 49.98 | $50.26 | 67838 |
| 2025-01-23 | 50.00 | $50.04 | 55800 |
| 2025-01-22 | 50.12 | $50.30 | 89420 |
| 2025-01-21 | 50.19 | $51.11 | 50000 |
| 2025-01-17 | 50.03 | $51.09 | 42200 |
| 2025-01-16 | 49.87 | $51.49 | 70132 |
| 2025-01-15 | 49.55 | $51.77 | 61013 |
| 2025-01-14 | 49.10 | $51.12 | 81408 |
| 2025-01-13 | 48.79 | $49.90 | 113300 |
| 2025-01-10 | 48.82 | $48.89 | 88700 |
| 2025-01-08 | 49.20 | $49.51 | 55300 |
| 2025-01-07 | 49.50 | $49.68 | 130528 |
| 2025-01-06 | 49.85 | $49.86 | 68315 |
| 2025-01-03 | 50.24 | $50.97 | 49600 |
| 2025-01-02 | 50.40 | $51.24 | 69600 |
| 2024-12-31 | 50.53 | $51.54 | 127014 |
| 2024-12-30 | 50.63 | $51.35 | 56238 |
| 2024-12-27 | 50.84 | $51.63 | 57400 |
| 2024-12-26 | 51.03 | $52.14 | 50605 |
| 2024-12-24 | 51.14 | $52.15 | 33025 |
| 2024-12-23 | 51.30 | $51.64 | 94749 |
| 2024-12-20 | 51.69 | $52.47 | 386100 |
| 2024-12-19 | 51.93 | $51.66 | 172200 |
| 2024-12-18 | 52.51 | $51.91 | 158200 |
| 2024-12-17 | 53.16 | $52.81 | 96348 |
| 2024-12-16 | 53.70 | $53.53 | 75400 |
| 2024-12-13 | 54.15 | $53.70 | 65216 |
| 2024-12-12 | 54.67 | $53.95 | 114541 |
| 2024-12-11 | 55.23 | $54.27 | 320300 |
| 2024-12-10 | 55.84 | $53.43 | 204010 |
| 2024-12-09 | 56.85 | $53.36 | 116119 |
| 2024-12-06 | 58.11 | $55.04 | 128436 |
| 2024-12-05 | 59.10 | $58.84 | 310800 |
| 2024-12-04 | 59.10 | $58.49 | 101300 |
| 2024-12-03 | 59.20 | $58.28 | 105328 |
| 2024-12-02 | 59.36 | $58.58 | 114333 |
| 2024-11-29 | 59.45 | $59.02 | 209643 |
| 2024-11-27 | 59.41 | $58.75 | 71400 |
| 2024-11-26 | 59.41 | $58.77 | 142934 |
| 2024-11-25 | 59.39 | $58.60 | 138300 |
| 2024-11-22 | 59.39 | $58.69 | 70200 |
| 2024-11-21 | 59.34 | $58.07 | 76700 |
| 2024-11-20 | 59.44 | $57.84 | 54300 |
| 2024-11-19 | 59.61 | $58.01 | 76293 |
| 2024-11-18 | 59.73 | $57.96 | 93221 |
| 2024-11-15 | 59.85 | $58.28 | 89300 |
| 2024-11-14 | 59.86 | $58.29 | 107700 |
| 2024-11-13 | 59.83 | $59.29 | 74330 |
| 2024-11-12 | 59.43 | $59.66 | 125100 |
| 2024-11-11 | 58.78 | $59.52 | 70138 |
| 2024-11-08 | 57.99 | $59.01 | 118422 |
| 2024-11-07 | 57.15 | $57.76 | 96719 |
| 2024-11-06 | 56.49 | $59.03 | 153417 |
| 2024-11-05 | 55.24 | $54.95 | 116500 |
| 2024-11-04 | 54.99 | $53.81 | 92400 |
| 2024-11-01 | 55.02 | $53.78 | 97000 |
| 2024-10-31 | 55.03 | $54.05 | 80100 |
| 2024-10-30 | 54.93 | $54.73 | 76700 |
| 2024-10-29 | 54.56 | $54.85 | 131535 |
| 2024-10-28 | 54.04 | $54.89 | 189520 |
| 2024-10-25 | 53.37 | $54.98 | 164700 |
| 2024-10-24 | 52.50 | $56.17 | 236819 |
| 2024-10-23 | 51.03 | $50.79 | 84000 |
| 2024-10-22 | 50.94 | $50.79 | 105700 |
| 2024-10-21 | 50.81 | $51.04 | 110136 |
| 2024-10-18 | 50.56 | $51.52 | 84400 |
| 2024-10-17 | 50.09 | $51.41 | 85800 |
| 2024-10-16 | 49.55 | $50.98 | 146000 |
| 2024-10-15 | 49.01 | $49.69 | 203020 |
| 2024-10-14 | 48.77 | $49.35 | 122515 |
| 2024-10-11 | 48.58 | $49.00 | 125511 |
| 2024-10-10 | 48.46 | $48.65 | 144200 |
| 2024-10-09 | 48.42 | $48.72 | 91900 |
| 2024-10-08 | 48.36 | $48.26 | 99000 |
| 2024-10-07 | 48.42 | $47.72 | 87000 |
| 2024-10-04 | 48.68 | $48.94 | 143821 |
| 2024-10-03 | 48.60 | $48.54 | 148879 |
| 2024-10-02 | 48.63 | $49.19 | 147400 |
| 2024-10-01 | 48.47 | $49.45 | 107136 |
| 2024-09-30 | 48.18 | $48.33 | 115000 |
| 2024-09-27 | 48.19 | $48.32 | 132943 |
| 2024-09-26 | 48.21 | $48.48 | 104900 |
| 2024-09-25 | 48.19 | $47.91 | 123900 |
| 2024-09-24 | 48.34 | $47.85 | 91447 |
| 2024-09-23 | 48.54 | $48.19 | 107214 |
| 2024-09-20 | 48.68 | $47.91 | 633100 |
| 2024-09-19 | 48.94 | $49.25 | 83500 |
| 2024-09-18 | 48.83 | $49.29 | 56800 |
| 2024-09-17 | 48.69 | $49.07 | 69143 |
| 2024-09-16 | 48.57 | $48.98 | 49435 |
| 2024-09-13 | 48.46 | $48.81 | 46400 |
| 2024-09-12 | 48.38 | $48.04 | 55800 |
| 2024-09-11 | 48.53 | $47.20 | 86200 |
| 2024-09-10 | 48.97 | $48.17 | 139025 |
| 2024-09-09 | 49.20 | $48.19 | 74026 |
| 2024-09-06 | 49.46 | $48.52 | 63100 |
| 2024-09-05 | 49.67 | $48.99 | 55900 |
| 2024-09-04 | 49.76 | $48.80 | 121621 |
| 2024-09-03 | 49.92 | $49.81 | 66220 |
| 2024-08-30 | 49.78 | $50.12 | 52642 |
| 2024-08-29 | 49.50 | $49.85 | 74000 |
| 2024-08-28 | 49.23 | $49.58 | 261700 |
| 2024-08-27 | 48.98 | $49.34 | 68700 |
| 2024-08-26 | 48.74 | $49.33 | 63300 |
| 2024-08-23 | 48.43 | $49.33 | 69700 |
| 2024-08-22 | 48.05 | $48.60 | 37900 |
| 2024-08-21 | 47.82 | $48.69 | 48800 |
| 2024-08-20 | 47.50 | $47.96 | 46900 |
| 2024-08-19 | 47.33 | $48.45 | 73202 |
| 2024-08-16 | 46.97 | $47.58 | 71400 |
| 2024-08-15 | 46.81 | $47.25 | 76815 |
| 2024-08-14 | 46.72 | $46.54 | 119323 |
| 2024-08-13 | 46.83 | $46.14 | 135101 |
| 2024-08-12 | 47.09 | $45.91 | 81342 |
| 2024-08-09 | 47.49 | $46.85 | 161100 |
| 2024-08-08 | 47.66 | $46.71 | 89900 |
| 2024-08-07 | 47.91 | $46.97 | 129300 |
| 2024-08-06 | 48.13 | $46.72 | 113613 |
| 2024-08-05 | 48.46 | $46.65 | 117416 |
| 2024-08-02 | 48.87 | $47.07 | 106700 |
| 2024-08-01 | 49.22 | $47.00 | 177300 |
| 2024-07-31 | 49.65 | $47.48 | 155600 |
| 2024-07-30 | 49.99 | $47.85 | 220200 |
| 2024-07-29 | 50.26 | $49.68 | 110500 |
| 2024-07-26 | 49.98 | $50.62 | 126700 |
| 2024-07-25 | 49.31 | $49.49 | 114347 |
| 2024-07-24 | 48.81 | $48.55 | 93000 |
| 2024-07-23 | 48.48 | $48.38 | 90900 |
| 2024-07-22 | 48.11 | $47.84 | 91813 |
| 2024-07-19 | 47.79 | $47.52 | 133029 |
| 2024-07-18 | 47.48 | $48.52 | 84800 |
| 2024-07-17 | 46.76 | $48.70 | 148600 |
| 2024-07-16 | 45.81 | $47.39 | 133426 |
| 2024-07-15 | 45.05 | $46.78 | 115900 |
| 2024-07-12 | 44.31 | $45.35 | 117600 |
| 2024-07-11 | 43.85 | $44.76 | 121200 |
| 2024-07-10 | 43.47 | $43.66 | 86500 |
| 2024-07-09 | 43.36 | $43.28 | 115000 |
| 2024-07-08 | 43.34 | $43.12 | 78100 |
| 2024-07-05 | 43.37 | $43.05 | 114434 |
| 2024-07-03 | 43.43 | $43.41 | 63000 |
| 2024-07-02 | 43.39 | $43.87 | 80400 |
| 2024-07-01 | 43.20 | $43.82 | 104003 |
| 2024-06-28 | 42.98 | $43.89 | 503105 |
| 2024-06-27 | 42.70 | $43.66 | 86823 |
| 2024-06-26 | 42.43 | $43.13 | 111400 |
| 2024-06-25 | 42.29 | $42.50 | 88355 |
| 2024-06-24 | 42.32 | $42.75 | 97049 |
| 2024-06-21 | 42.30 | $42.61 | 346022 |
| 2024-06-20 | 42.32 | $43.19 | 147802 |
| 2024-06-18 | 42.18 | $42.67 | 130644 |
| 2024-06-17 | 42.19 | $42.72 | 137300 |
| 2024-06-14 | 42.20 | $42.32 | 143600 |
| 2024-06-13 | 42.35 | $42.50 | 147807 |
| 2024-06-12 | 42.50 | $42.47 | 79700 |
| 2024-06-11 | 42.71 | $42.79 | 169000 |
| 2024-06-10 | 42.89 | $43.07 | 161103 |
| 2024-06-07 | 43.02 | $43.33 | 171914 |
| 2024-06-06 | 43.13 | $43.54 | 99928 |
| 2024-06-05 | 43.21 | $43.47 | 90442 |
| 2024-06-04 | 43.34 | $44.06 | 175000 |
| 2024-06-03 | 43.34 | $43.54 | 155746 |
| 2024-05-31 | 43.52 | $43.83 | 234100 |
| 2024-05-30 | 43.68 | $43.34 | 251236 |
| 2024-05-29 | 44.03 | $43.46 | 109800 |
| 2024-05-28 | 44.45 | $43.96 | 73805 |
| 2024-05-24 | 44.82 | $44.59 | 159200 |
| 2024-05-23 | 45.08 | $44.38 | 127600 |
| 2024-05-22 | 45.48 | $45.08 | 100100 |
| 2024-05-21 | 45.76 | $45.27 | 63321 |
| 2024-05-20 | 46.06 | $45.58 | 104000 |
| 2024-05-17 | 46.33 | $46.37 | 81600 |
| 2024-05-16 | 46.42 | $46.43 | 107600 |
| 2024-05-15 | 46.51 | $46.59 | 62746 |
| 2024-05-14 | 46.59 | $46.52 | 77500 |
| 2024-05-13 | 46.72 | $46.60 | 84006 |
| 2024-05-10 | 46.86 | $46.87 | 55047 |
| 2024-05-09 | 46.95 | $47.43 | 62000 |
| 2024-05-08 | 46.90 | $47.49 | 80011 |
| 2024-05-07 | 46.82 | $47.61 | 78000 |
| 2024-05-06 | 46.70 | $47.53 | 67643 |
| 2024-05-03 | 46.60 | $47.12 | 106638 |
| 2024-05-02 | 46.61 | $47.40 | 154328 |
| 2024-05-01 | 46.55 | $46.66 | 123200 |
| 2024-04-30 | 46.73 | $45.60 | 145100 |
| 2024-04-29 | 47.29 | $44.98 | 131300 |
| 2024-04-26 | 48.19 | $45.56 | 192900 |
| 2024-04-25 | 49.11 | $45.82 | 287241 |
| 2024-04-24 | 50.15 | $50.92 | 100300 |
| 2024-04-23 | 49.80 | $50.90 | 96800 |
| 2024-04-22 | 49.37 | $51.17 | 132100 |
| 2024-04-19 | 48.77 | $50.88 | 137138 |
| 2024-04-18 | 48.13 | $50.01 | 216046 |
| 2024-04-17 | 47.63 | $48.65 | 151600 |
| 2024-04-16 | 47.46 | $48.85 | 100400 |
| 2024-04-15 | 47.21 | $48.32 | 100011 |
| 2024-04-12 | 47.09 | $47.76 | 121400 |
| 2024-04-11 | 47.14 | $47.52 | 133642 |
| 2024-04-10 | 47.30 | $47.65 | 104143 |
| 2024-04-09 | 47.47 | $47.97 | 85500 |
| 2024-04-08 | 47.59 | $47.53 | 112600 |
| 2024-04-05 | 47.90 | $47.57 | 86646 |
| 2024-04-04 | 48.27 | $47.96 | 83700 |
| 2024-04-03 | 48.63 | $48.39 | 109500 |
| 2024-04-02 | 48.94 | $48.44 | 139800 |
| 2024-04-01 | 49.32 | $49.04 | 87225 |
| 2024-03-28 | 49.60 | $50.17 | 194645 |
| 2024-03-27 | 49.60 | $49.69 | 143500 |
| 2024-03-26 | 49.76 | $49.39 | 249543 |
| 2024-03-25 | 50.06 | $49.27 | 75800 |
| 2024-03-22 | 50.47 | $49.81 | 138529 |
| 2024-03-21 | 50.80 | $50.44 | 154834 |
| 2024-03-20 | 51.01 | $50.49 | 134114 |
| 2024-03-19 | 51.25 | $50.50 | 181751 |
| 2024-03-18 | 51.55 | $50.13 | 180200 |
| 2024-03-15 | 52.02 | $50.53 | 1.0M |
| 2024-03-14 | 52.46 | $50.61 | 163526 |
| 2024-03-13 | 52.97 | $51.86 | 125635 |
| 2024-03-12 | 53.17 | $52.18 | 168700 |
| 2024-03-11 | 53.31 | $52.44 | 108800 |
| 2024-03-08 | 53.37 | $52.73 | 111600 |
| 2024-03-07 | 53.34 | $52.50 | 95729 |
| 2024-03-06 | 53.36 | $53.33 | 126300 |
| 2024-03-05 | 53.09 | $52.71 | 115428 |
| 2024-03-04 | 52.95 | $53.11 | 212400 |
| 2024-03-01 | 52.62 | $52.19 | 98500 |
| 2024-02-29 | 52.49 | $52.76 | 118500 |
| 2024-02-28 | 52.13 | $52.86 | 131700 |
| 2024-02-27 | 51.65 | $52.88 | 160614 |
| 2024-02-26 | 51.03 | $51.95 | 161200 |
| 2024-02-23 | 50.56 | $50.77 | 162045 |
| 2024-02-22 | 50.35 | $50.52 | 186712 |
| 2024-02-21 | 50.17 | $49.10 | 230615 |
| 2024-02-20 | 50.38 | $49.86 | 118700 |
| 2024-02-16 | 50.39 | $50.25 | 155804 |
| 2024-02-15 | 50.26 | $50.59 | 123732 |
| 2024-02-14 | 49.99 | $49.43 | 102428 |
| 2024-02-13 | 50.01 | $49.25 | 110000 |
| 2024-02-12 | 50.08 | $50.79 | 98300 |
| 2024-02-09 | 49.67 | $49.79 | 73612 |
| 2024-02-08 | 49.48 | $49.01 | 62000 |
| 2024-02-07 | 49.47 | $48.81 | 54900 |
| 2024-02-06 | 49.52 | $48.90 | 82100 |
| 2024-02-05 | 49.54 | $48.76 | 94124 |
| 2024-02-02 | 49.59 | $49.06 | 78900 |
| 2024-02-01 | 49.54 | $49.44 | 264800 |
| 2024-01-31 | 49.36 | $49.84 | 233000 |
| 2024-01-30 | 48.99 | $49.22 | 61200 |
| 2024-01-29 | 48.72 | $48.74 | 82047 |
| 2024-01-26 | 48.54 | $49.00 | 91319 |
| 2024-01-25 | 48.23 | $48.40 | 61802 |
| 2024-01-24 | 48.04 | $48.48 | 63348 |
| 2024-01-23 | 47.76 | $48.49 | 75600 |
| 2024-01-22 | 47.43 | $48.69 | 77800 |
| 2024-01-19 | 46.95 | $47.80 | 90513 |
| 2024-01-18 | 46.65 | $47.26 | 92100 |
| 2024-01-17 | 46.46 | $46.94 | 111718 |
| 2024-01-16 | 46.34 | $46.74 | 134700 |
| 2024-01-12 | 46.25 | $46.41 | 67813 |
| 2024-01-11 | 46.26 | $46.34 | 85400 |
| 2024-01-10 | 46.30 | $46.25 | 64831 |
| 2024-01-09 | 46.39 | $46.36 | 59731 |
| 2024-01-08 | 46.47 | $46.74 | 83116 |
| 2024-01-05 | 46.46 | $46.67 | 87800 |
| 2024-01-04 | 46.47 | $46.85 | 94100 |
| 2024-01-03 | 46.44 | $46.63 | 104100 |
| 2024-01-02 | 46.48 | $47.00 | 83719 |
| 2023-12-29 | 46.42 | $46.78 | 64636 |
| 2023-12-28 | 46.44 | $47.09 | 60806 |
| 2023-12-27 | 46.37 | $47.18 | 104900 |
| 2023-12-26 | 46.27 | $47.16 | 65843 |
| 2023-12-22 | 46.18 | $47.34 | 110800 |
| 2023-12-21 | 46.02 | $46.60 | 99230 |
| 2023-12-20 | 46.08 | $46.50 | 136641 |
| 2023-12-19 | 46.21 | $46.63 | 126700 |
| 2023-12-18 | 46.34 | $46.54 | 200200 |
| 2023-12-15 | 46.56 | $45.44 | 380000 |
| 2023-12-14 | 47.19 | $46.90 | 118500 |
| 2023-12-13 | 47.51 | $47.99 | 285800 |
| 2023-12-12 | 47.57 | $47.72 | 117029 |
| 2023-12-11 | 47.75 | $47.95 | 78700 |
| 2023-12-08 | 47.92 | $47.86 | 64000 |
| 2023-12-07 | 48.16 | $47.58 | 129032 |
| 2023-12-06 | 48.57 | $47.66 | 86600 |
| 2023-12-05 | 49.05 | $48.02 | 115809 |
| 2023-12-04 | 49.53 | $48.49 | 146700 |
| 2023-12-01 | 49.98 | $48.01 | 125000 |
| 2023-11-30 | 50.68 | $48.16 | 134400 |
| 2023-11-29 | 51.49 | $51.80 | 174600 |
| 2023-11-28 | 51.32 | $52.06 | 129600 |
| 2023-11-27 | 51.03 | $52.33 | 120210 |
| 2023-11-24 | 50.60 | $51.63 | 124327 |
| 2023-11-22 | 50.29 | $51.43 | 83406 |
| 2023-11-21 | 49.98 | $50.72 | 73000 |
| 2023-11-20 | 49.83 | $50.18 | 59972 |
| 2023-11-17 | 49.83 | $49.77 | 102411 |
| 2023-11-16 | 49.97 | $49.71 | 68722 |
| 2023-11-15 | 50.17 | $50.21 | 74800 |
| 2023-11-14 | 50.26 | $50.53 | 130600 |
| 2023-11-13 | 50.28 | $49.48 | 99200 |
| 2023-11-10 | 50.63 | $50.38 | 97300 |
| 2023-11-09 | 50.79 | $50.34 | 89100 |
| 2023-11-08 | 51.00 | $50.73 | 59732 |
| 2023-11-07 | 51.13 | $50.95 | 63405 |
| 2023-11-06 | 51.23 | $51.29 | 59621 |
| 2023-11-03 | 51.25 | $51.58 | 72527 |
| 2023-11-02 | 51.17 | $51.04 | 75102 |
| 2023-11-01 | 51.26 | $50.69 | 53729 |
| 2023-10-31 | 51.47 | $50.97 | 53012 |
| 2023-10-30 | 51.65 | $50.78 | 56900 |
| 2023-10-27 | 51.92 | $50.22 | 66000 |
| 2023-10-26 | 52.43 | $50.99 | 152100 |
| 2023-10-25 | 52.79 | $52.44 | 60400 |
| 2023-10-24 | 52.78 | $51.93 | 62620 |
| 2023-10-23 | 52.91 | $52.32 | 59945 |
| 2023-10-20 | 52.93 | $52.65 | 82000 |
| 2023-10-19 | 52.84 | $53.14 | 76400 |
| 2023-10-18 | 52.57 | $53.22 | 56000 |
| 2023-10-17 | 52.21 | $53.62 | 76630 |
| 2023-10-16 | 51.64 | $52.82 | 58500 |
| 2023-10-13 | 51.18 | $51.90 | 97100 |
| 2023-10-12 | 50.92 | $50.89 | 37025 |
| 2023-10-11 | 50.92 | $51.26 | 78400 |
| 2023-10-10 | 50.81 | $50.88 | 54900 |
| 2023-10-09 | 50.79 | $51.66 | 65311 |
| 2023-10-06 | 50.53 | $51.25 | 53700 |
| 2023-10-05 | 50.34 | $51.09 | 61100 |
| 2023-10-04 | 50.17 | $50.49 | 71300 |
| 2023-10-03 | 50.16 | $50.23 | 63738 |
| 2023-10-02 | 50.24 | $49.52 | 74900 |
| 2023-09-29 | 50.56 | $50.07 | 98408 |
| 2023-09-28 | 50.79 | $50.55 | 116312 |
| 2023-09-27 | 50.93 | $50.41 | 61500 |
| 2023-09-26 | 51.14 | $51.00 | 90600 |
| 2023-09-25 | 51.22 | $51.65 | 43949 |
| 2023-09-22 | 51.11 | $51.49 | 70000 |
| 2023-09-21 | 51.03 | $51.36 | 55648 |
| 2023-09-20 | 50.98 | $51.45 | 54618 |
| 2023-09-19 | 50.90 | $51.44 | 101200 |
| 2023-09-18 | 50.81 | $51.13 | 52810 |
| 2023-09-15 | 50.81 | $50.93 | 544600 |
| 2023-09-14 | 50.89 | $51.57 | 63203 |
| 2023-09-13 | 50.78 | $50.42 | 53547 |
| 2023-09-12 | 51.02 | $50.38 | 99810 |
| 2023-09-11 | 51.34 | $51.55 | 60243 |
| 2023-09-08 | 51.37 | $51.16 | 50900 |
| 2023-09-07 | 51.53 | $51.57 | 79500 |
| 2023-09-06 | 51.61 | $52.04 | 71523 |
| 2023-09-05 | 51.56 | $51.73 | 126427 |
| 2023-09-01 | 51.61 | $52.34 | 77200 |
| 2023-08-31 | 51.48 | $51.80 | 73100 |
| 2023-08-30 | 51.51 | $51.98 | 51300 |
| 2023-08-29 | 51.49 | $51.86 | 68225 |
| 2023-08-28 | 51.52 | $51.55 | 89022 |
| 2023-08-25 | 51.66 | $51.32 | 51004 |
| 2023-08-24 | 51.92 | $51.53 | 87400 |
| 2023-08-23 | 52.18 | $51.95 | 111000 |
| 2023-08-22 | 52.37 | $52.09 | 50441 |
| 2023-08-21 | 52.56 | $52.27 | 40300 |
| 2023-08-18 | 52.74 | $52.84 | 67916 |
| 2023-08-17 | 52.78 | $52.65 | 49700 |
| 2023-08-16 | 52.90 | $52.72 | 34900 |
| 2023-08-15 | 53.03 | $52.70 | 67314 |
| 2023-08-14 | 53.20 | $52.58 | 54545 |
| 2023-08-11 | 53.44 | $52.66 | 40939 |
| 2023-08-10 | 53.72 | $52.78 | 64900 |
| 2023-08-09 | 54.01 | $53.76 | 144100 |
| 2023-08-08 | 54.05 | $54.11 | 55323 |
| 2023-08-07 | 53.99 | $54.29 | 78112 |
| 2023-08-04 | 53.86 | $53.88 | 73309 |
| 2023-08-03 | 53.83 | $53.60 | 79300 |
| 2023-08-02 | 53.87 | $53.58 | 105300 |
| 2023-08-01 | 53.92 | $52.86 | 76100 |
| 2023-07-31 | 54.22 | $52.12 | 158600 |
| 2023-07-28 | 54.80 | $52.78 | 206319 |
| 2023-07-27 | 55.29 | $55.70 | 86310 |
| 2023-07-26 | 54.95 | $55.99 | 110415 |
| 2023-07-25 | 54.44 | $55.16 | 78200 |
| 2023-07-24 | 54.06 | $54.90 | 53500 |
| 2023-07-21 | 53.68 | $54.31 | 70609 |
| 2023-07-20 | 53.40 | $54.19 | 88300 |
| 2023-07-19 | 53.08 | $53.85 | 61014 |
| 2023-07-18 | 52.81 | $53.55 | 61400 |
| 2023-07-17 | 52.57 | $53.03 | 41812 |
| 2023-07-14 | 52.45 | $52.55 | 48822 |
| 2023-07-13 | 52.45 | $52.35 | 49100 |
| 2023-07-12 | 52.52 | $52.43 | 60925 |
| 2023-07-11 | 52.58 | $52.08 | 48200 |
| 2023-07-10 | 52.77 | $52.33 | 42518 |
| 2023-07-07 | 52.92 | $53.04 | 76400 |
| 2023-07-06 | 52.88 | $53.00 | 55939 |
| 2023-07-05 | 52.85 | $52.91 | 90700 |
| 2023-07-03 | 52.84 | $53.23 | 18300 |
| 2023-06-30 | 52.72 | $53.32 | 126539 |
| 2023-06-29 | 52.56 | $53.15 | 79503 |
| 2023-06-28 | 52.42 | $52.30 | 83100 |
| 2023-06-27 | 52.52 | $52.66 | 47338 |
| 2023-06-26 | 52.53 | $52.60 | 111638 |
| 2023-06-23 | 52.57 | $52.19 | 677931 |
| 2023-06-22 | 52.75 | $52.98 | 108300 |
| 2023-06-21 | 52.72 | $52.87 | 68420 |
| 2023-06-20 | 52.73 | $52.98 | 77205 |
| 2023-06-16 | 52.71 | $53.25 | 261800 |
| 2023-06-15 | 52.60 | $53.37 | 107400 |
| 2023-06-14 | 52.44 | $52.77 | 87443 |
| 2023-06-13 | 52.43 | $52.68 | 107939 |
| 2023-06-12 | 52.47 | $52.50 | 109500 |
| 2023-06-09 | 52.57 | $53.26 | 70535 |
| 2023-06-08 | 52.47 | $53.55 | 147700 |
| 2023-06-07 | 52.26 | $54.24 | 132033 |
| 2023-06-06 | 51.79 | $53.29 | 121125 |
| 2023-06-05 | 51.54 | $51.89 | 68600 |
| 2023-06-02 | 51.69 | $53.13 | 73400 |
| 2023-06-01 | 51.50 | $51.15 | 63700 |
| 2023-05-31 | 51.92 | $51.06 | 68712 |
| 2023-05-30 | 52.46 | $51.41 | 52023 |
| 2023-05-26 | 53.03 | $51.53 | 37531 |
| 2023-05-25 | 53.70 | $51.75 | 37700 |
| 2023-05-24 | 54.44 | $52.82 | 53527 |
| 2023-05-23 | 55.01 | $53.72 | 79319 |
| 2023-05-22 | 55.42 | $54.32 | 62000 |
| 2023-05-19 | 55.72 | $54.39 | 68316 |
| 2023-05-18 | 56.05 | $54.82 | 71300 |
| 2023-05-17 | 56.30 | $54.99 | 67641 |
| 2023-05-16 | 56.54 | $55.43 | 41328 |
| 2023-05-15 | 56.68 | $55.64 | 69000 |
| 2023-05-12 | 56.76 | $55.76 | 63525 |
| 2023-05-11 | 56.80 | $55.56 | 72800 |
| 2023-05-10 | 56.89 | $55.78 | 74506 |
| 2023-05-09 | 56.90 | $56.10 | 60100 |
| 2023-05-08 | 56.78 | $56.22 | 56600 |
| 2023-05-05 | 56.57 | $56.53 | 107700 |
| 2023-05-04 | 56.19 | $55.85 | 65702 |
| 2023-05-03 | 55.92 | $55.70 | 80509 |
| 2023-05-02 | 55.61 | $55.48 | 76717 |
| 2023-05-01 | 55.27 | $55.75 | 94300 |
| 2023-04-28 | 54.75 | $55.65 | 93115 |
| 2023-04-27 | 54.13 | $55.32 | 259939 |
| 2023-04-26 | 53.45 | $53.21 | 187933 |
| 2023-04-25 | 53.28 | $52.85 | 121300 |
| 2023-04-24 | 53.16 | $52.98 | 65631 |
| 2023-04-21 | 52.97 | $53.22 | 72200 |
| 2023-04-20 | 52.64 | $53.34 | 80000 |
| 2023-04-19 | 52.18 | $52.38 | 86706 |
| 2023-04-18 | 51.93 | $52.34 | 71732 |
| 2023-04-17 | 51.61 | $52.46 | 57235 |
| 2023-04-14 | 51.19 | $51.79 | 99745 |
| 2023-04-13 | 50.88 | $51.96 | 65414 |
| 2023-04-12 | 50.44 | $51.44 | 46147 |
| 2023-04-11 | 50.07 | $51.10 | 43649 |
| 2023-04-10 | 49.74 | $51.15 | 68700 |
| 2023-04-06 | 49.32 | $51.02 | 73500 |
| 2023-04-05 | 48.85 | $50.62 | 98849 |
| 2023-04-04 | 48.43 | $49.80 | 110100 |
| 2023-04-03 | 48.19 | $48.99 | 91800 |
| 2023-03-31 | 48.17 | $48.95 | 114600 |
| 2023-03-30 | 48.19 | $48.85 | 101832 |
| 2023-03-29 | 48.25 | $48.75 | 78000 |
| 2023-03-28 | 48.39 | $49.20 | 87130 |
| 2023-03-27 | 48.44 | $49.10 | 58600 |
| 2023-03-24 | 48.56 | $49.03 | 77100 |
| 2023-03-23 | 48.75 | $48.41 | 59947 |
| 2023-03-22 | 49.20 | $48.96 | 82032 |
| 2023-03-21 | 49.59 | $50.61 | 88037 |
| 2023-03-20 | 49.58 | $50.12 | 75300 |
| 2023-03-17 | 49.74 | $49.18 | 251346 |
| 2023-03-16 | 50.26 | $50.69 | 76215 |
| 2023-03-15 | 50.43 | $49.51 | 94300 |
| 2023-03-14 | 51.03 | $51.25 | 160900 |
| 2023-03-13 | 51.24 | $49.55 | 109300 |
| 2023-03-10 | 52.04 | $50.79 | 72722 |
| 2023-03-09 | 52.64 | $51.43 | 55119 |
| 2023-03-08 | 53.18 | $52.29 | 64000 |
| 2023-03-07 | 53.57 | $52.76 | 112003 |
| 2023-03-06 | 53.90 | $53.26 | 79702 |
| 2023-03-03 | 54.14 | $53.75 | 50601 |
| 2023-03-02 | 54.28 | $54.04 | 40841 |
| 2023-03-01 | 54.36 | $54.13 | 65100 |
| 2023-02-28 | 54.43 | $54.54 | 85300 |
| 2023-02-27 | 54.38 | $53.70 | 125127 |
| 2023-02-24 | 54.58 | $54.02 | 58100 |
| 2023-02-23 | 54.73 | $54.34 | 70931 |
| 2023-02-22 | 54.79 | $54.46 | 125100 |
| 2023-02-21 | 54.83 | $54.49 | 104441 |
| 2023-02-17 | 54.86 | $55.64 | 76646 |
| 2023-02-16 | 54.52 | $54.17 | 77627 |
| 2023-02-15 | 54.57 | $54.45 | 61800 |
| 2023-02-14 | 54.54 | $53.16 | 63304 |
| 2023-02-13 | 54.90 | $54.10 | 67300 |
| 2023-02-10 | 55.03 | $53.68 | 33100 |
| 2023-02-09 | 55.31 | $52.99 | 57326 |
| 2023-02-08 | 55.85 | $54.73 | 56611 |
| 2023-02-07 | 55.95 | $56.16 | 57431 |
| 2023-02-06 | 55.60 | $56.12 | 60339 |
| 2023-02-03 | 55.16 | $55.57 | 77200 |
| 2023-02-02 | 54.78 | $54.63 | 118100 |
| 2023-02-01 | 54.61 | $55.06 | 120410 |
| 2023-01-31 | 54.24 | $55.08 | 87800 |
| 2023-01-30 | 53.78 | $54.04 | 110319 |
| 2023-01-27 | 53.54 | $54.05 | 59419 |
| 2023-01-26 | 53.23 | $54.13 | 49700 |
| 2023-01-25 | 52.82 | $53.78 | 38700 |
| 2023-01-24 | 52.43 | $53.36 | 56901 |
| 2023-01-23 | 52.08 | $52.51 | 75200 |
| 2023-01-20 | 51.92 | $52.13 | 82500 |
| 2023-01-19 | 51.86 | $51.68 | 72500 |
| 2023-01-18 | 51.92 | $51.73 | 37944 |
| 2023-01-17 | 51.98 | $52.33 | 57814 |
| 2023-01-13 | 51.87 | $52.70 | 43500 |
| 2023-01-12 | 51.62 | $52.37 | 62000 |
| 2023-01-11 | 51.42 | $51.82 | 42339 |
| 2023-01-10 | 51.36 | $51.56 | 68826 |
| 2023-01-09 | 51.38 | $51.36 | 58726 |
| 2023-01-06 | 51.48 | $51.89 | 62700 |
| 2023-01-05 | 51.43 | $50.94 | 81637 |
| 2023-01-04 | 51.68 | $51.56 | 94500 |
| 2023-01-03 | 51.79 | $52.23 | 74421 |
| 2022-12-30 | 51.73 | $51.97 | 58700 |
| 2022-12-29 | 51.74 | $52.87 | 53701 |
| 2022-12-28 | 51.48 | $52.19 | 40700 |
| 2022-12-27 | 51.39 | $53.40 | 46502 |
| 2022-12-23 | 50.90 | $53.32 | 54200 |
| 2022-12-22 | 50.36 | $52.90 | 93710 |
| 2022-12-21 | 49.84 | $52.82 | 89800 |
| 2022-12-20 | 49.26 | $51.11 | 77700 |
| 2022-12-19 | 49.13 | $50.63 | 115000 |
| 2022-12-16 | 49.16 | $49.22 | 673100 |
| 2022-12-15 | 49.67 | $49.93 | 65641 |
| 2022-12-14 | 50.10 | $50.52 | 78801 |
| 2022-12-13 | 50.47 | $50.39 | 114308 |
| 2022-12-12 | 50.99 | $50.54 | 89200 |
| 2022-12-09 | 51.61 | $50.41 | 77600 |
| 2022-12-08 | 52.42 | $51.10 | 50323 |
| 2022-12-07 | 53.22 | $50.89 | 81000 |
| 2022-12-06 | 54.28 | $51.97 | 87249 |
| 2022-12-05 | 55.23 | $52.48 | 150100 |
| 2022-12-02 | 56.23 | $54.15 | 116140 |
| 2022-12-01 | 56.92 | $53.26 | 82725 |
| 2022-11-30 | 58.03 | $59.37 | 208510 |
| 2022-11-29 | 57.43 | $57.69 | 78100 |
| 2022-11-28 | 57.22 | $56.84 | 55349 |
| 2022-11-25 | 57.22 | $57.55 | 31505 |
| 2022-11-23 | 56.98 | $57.01 | 44600 |
| 2022-11-22 | 56.84 | $56.79 | 98721 |
| 2022-11-21 | 56.72 | $55.96 | 152000 |
| 2022-11-18 | 56.82 | $55.78 | 87600 |
| 2022-11-17 | 56.99 | $55.99 | 56800 |
| 2022-11-16 | 57.10 | $56.18 | 50021 |
| 2022-11-15 | 57.16 | $56.06 | 62315 |
| 2022-11-14 | 57.24 | $55.30 | 77349 |
| 2022-11-11 | 57.55 | $55.50 | 74900 |
| 2022-11-10 | 57.83 | $56.39 | 68947 |
| 2022-11-09 | 57.86 | $55.64 | 91800 |
| 2022-11-08 | 58.09 | $56.01 | 82619 |
| 2022-11-07 | 58.21 | $56.60 | 78200 |
| 2022-11-04 | 58.14 | $56.18 | 80300 |
| 2022-11-03 | 58.12 | $56.04 | 53200 |
| 2022-11-02 | 58.10 | $56.27 | 98629 |
| 2022-11-01 | 57.95 | $58.31 | 72600 |
| 2022-10-31 | 57.07 | $58.41 | 84500 |
| 2022-10-28 | 55.91 | $58.67 | 94110 |
| 2022-10-27 | 54.38 | $57.76 | 125500 |
| 2022-10-26 | 52.75 | $52.79 | 50677 |
| 2022-10-25 | 52.31 | $53.47 | 88900 |
| 2022-10-24 | 51.54 | $53.01 | 55500 |
| 2022-10-21 | 50.72 | $52.43 | 82802 |
| 2022-10-20 | 49.88 | $50.43 | 95300 |
| 2022-10-19 | 49.47 | $50.77 | 64200 |
| 2022-10-18 | 48.86 | $49.94 | 66534 |
| 2022-10-17 | 48.36 | $49.28 | 69122 |
| 2022-10-14 | 47.97 | $49.22 | 63700 |
| 2022-10-13 | 47.50 | $49.44 | 55100 |
| 2022-10-12 | 46.85 | $47.18 | 46602 |
| 2022-10-11 | 46.79 | $47.85 | 62900 |
| 2022-10-10 | 46.50 | $47.05 | 45743 |
| 2022-10-07 | 46.41 | $46.14 | 50404 |
| 2022-10-06 | 46.60 | $46.81 | 43623 |
| 2022-10-05 | 46.63 | $46.68 | 59000 |
| 2022-10-04 | 46.71 | $47.28 | 73300 |
| 2022-10-03 | 46.62 | $47.21 | 48225 |
| 2022-09-30 | 46.55 | $46.73 | 81811 |
| 2022-09-29 | 46.62 | $46.97 | 56300 |
| 2022-09-28 | 46.64 | $46.63 | 61200 |
| 2022-09-27 | 46.78 | $46.54 | 49200 |
| 2022-09-26 | 47.00 | $46.43 | 73400 |
| 2022-09-23 | 47.30 | $46.84 | 57418 |
| 2022-09-22 | 47.55 | $47.25 | 46400 |
| 2022-09-21 | 47.73 | $47.72 | 73800 |
| 2022-09-20 | 47.81 | $48.19 | 48643 |
| 2022-09-19 | 47.75 | $48.04 | 37300 |
| 2022-09-16 | 47.74 | $47.50 | 187402 |
| 2022-09-15 | 47.90 | $47.23 | 44926 |
| 2022-09-14 | 48.19 | $47.76 | 99600 |
| 2022-09-13 | 48.38 | $47.75 | 91700 |
| 2022-09-12 | 48.61 | $49.31 | 54000 |
| 2022-09-09 | 48.41 | $48.83 | 54700 |
| 2022-09-08 | 48.31 | $48.39 | 40400 |
| 2022-09-07 | 48.33 | $48.38 | 37821 |
| 2022-09-06 | 48.36 | $47.45 | 123415 |
| 2022-09-02 | 48.70 | $48.01 | 52430 |
| 2022-09-01 | 48.93 | $48.19 | 53800 |
| 2022-08-31 | 49.16 | $47.82 | 83506 |
| 2022-08-30 | 49.55 | $48.07 | 28200 |
| 2022-08-29 | 49.94 | $48.46 | 97022 |
| 2022-08-26 | 50.28 | $49.28 | 40400 |
| 2022-08-25 | 50.43 | $50.01 | 39207 |
| 2022-08-24 | 50.37 | $49.14 | 56014 |
| 2022-08-23 | 50.55 | $49.41 | 76735 |
| 2022-08-22 | 50.68 | $50.58 | 69000 |
| 2022-08-19 | 50.44 | $51.12 | 298006 |
| 2022-08-18 | 49.97 | $50.91 | 36200 |
| 2022-08-17 | 49.44 | $50.74 | 36700 |
| 2022-08-16 | 48.85 | $50.24 | 69900 |
| 2022-08-15 | 48.27 | $50.13 | 55300 |
| 2022-08-12 | 47.61 | $49.51 | 59729 |
| 2022-08-11 | 46.99 | $48.38 | 62100 |
| 2022-08-10 | 46.61 | $48.18 | 70100 |
| 2022-08-09 | 46.21 | $47.65 | 71930 |
| 2022-08-08 | 45.91 | $46.78 | 90500 |
| 2022-08-05 | 45.83 | $46.96 | 63428 |
| 2022-08-04 | 45.69 | $46.27 | 67800 |
| 2022-08-03 | 45.76 | $46.04 | 116335 |
| 2022-08-02 | 45.94 | $45.33 | 58200 |
| 2022-08-01 | 46.40 | $46.23 | 91520 |
| 2022-07-29 | 46.69 | $45.56 | 113415 |
| 2022-07-28 | 47.27 | $47.78 | 47519 |
| 2022-07-27 | 47.30 | $48.30 | 44941 |
| 2022-07-26 | 47.18 | $48.47 | 47030 |
| 2022-07-25 | 46.99 | $47.88 | 56700 |
| 2022-07-22 | 46.97 | $47.12 | 49000 |
| 2022-07-21 | 47.20 | $47.32 | 51813 |
| 2022-07-20 | 47.44 | $47.53 | 79624 |
| 2022-07-19 | 47.67 | $47.21 | 92300 |
| 2022-07-18 | 48.08 | $47.02 | 61636 |
| 2022-07-15 | 48.65 | $47.29 | 62403 |
| 2022-07-14 | 49.28 | $46.98 | 51200 |
| 2022-07-13 | 50.14 | $48.79 | 49512 |
| 2022-07-12 | 50.62 | $49.48 | 45621 |
| 2022-07-11 | 50.98 | $49.86 | 42400 |
| 2022-07-08 | 51.30 | $49.78 | 58011 |
| 2022-07-07 | 51.71 | $50.39 | 70547 |
| 2022-07-06 | 52.00 | $51.63 | 75548 |
| 2022-07-05 | 51.95 | $52.96 | 150923 |
| 2022-07-01 | 51.46 | $52.72 | 68312 |
| 2022-06-30 | 50.93 | $52.01 | 104200 |
| 2022-06-29 | 50.49 | $50.33 | 60643 |
| 2022-06-28 | 50.49 | $50.85 | 76300 |
| 2022-06-27 | 50.31 | $51.07 | 108934 |
| 2022-06-24 | 50.03 | $51.25 | 457902 |
| 2022-06-23 | 49.62 | $49.74 | 63200 |
| 2022-06-22 | 49.59 | $49.44 | 95916 |
| 2022-06-21 | 49.66 | $49.24 | 62942 |
| 2022-06-17 | 49.80 | $48.51 | 140100 |
| 2022-06-16 | 50.20 | $48.40 | 108031 |
| 2022-06-15 | 50.72 | $49.85 | 87318 |
| 2022-06-14 | 50.88 | $49.86 | 62738 |
| 2022-06-13 | 51.06 | $50.18 | 112900 |
| 2022-06-10 | 51.17 | $50.47 | 66727 |
| 2022-06-09 | 51.20 | $50.42 | 79800 |
| 2022-06-08 | 51.23 | $50.12 | 61500 |
| 2022-06-07 | 51.34 | $51.14 | 147502 |
| 2022-06-06 | 51.14 | $51.30 | 71521 |
| 2022-06-03 | 50.83 | $50.60 | 38826 |
| 2022-06-02 | 50.65 | $51.35 | 60700 |
| 2022-06-01 | 50.17 | $50.54 | 76315 |
| 2022-05-31 | 49.84 | $50.40 | 87038 |
| 2022-05-27 | 49.46 | $49.95 | 95100 |
| 2022-05-26 | 49.13 | $49.95 | 96141 |
| 2022-05-25 | 48.72 | $49.26 | 126300 |
| 2022-05-24 | 48.44 | $48.51 | 164800 |
| 2022-05-23 | 48.32 | $48.06 | 159400 |
| 2022-05-20 | 48.31 | $48.07 | 312844 |
| 2022-05-19 | 48.29 | $47.82 | 148900 |
| 2022-05-18 | 48.34 | $48.65 | 142546 |
| 2022-05-17 | 48.13 | $48.83 | 92515 |
| 2022-05-16 | 47.82 | $47.64 | 96600 |
| 2022-05-13 | 47.81 | $47.87 | 73800 |
| 2022-05-12 | 47.72 | $47.85 | 117925 |
| 2022-05-11 | 47.62 | $47.82 | 99900 |
| 2022-05-10 | 47.50 | $47.18 | 134300 |
| 2022-05-09 | 47.57 | $48.39 | 124600 |
| 2022-05-06 | 47.26 | $48.24 | 81023 |
| 2022-05-05 | 46.93 | $47.47 | 88800 |
| 2022-05-04 | 46.78 | $48.00 | 68344 |
| 2022-05-03 | 46.43 | $46.62 | 65400 |
| 2022-05-02 | 46.45 | $47.07 | 118000 |
| 2022-04-29 | 46.34 | $46.35 | 128826 |
| 2022-04-28 | 46.44 | $48.57 | 141400 |
| 2022-04-27 | 45.88 | $45.43 | 104700 |
| 2022-04-26 | 46.19 | $45.41 | 95200 |
| 2022-04-25 | 46.60 | $46.44 | 93500 |
| 2022-04-22 | 46.78 | $46.50 | 46201 |
| 2022-04-21 | 46.99 | $47.65 | 87927 |
| 2022-04-20 | 46.89 | $47.14 | 85900 |
| 2022-04-19 | 46.94 | $46.94 | 59448 |
| 2022-04-18 | 47.07 | $46.61 | 74811 |
| 2022-04-14 | 47.35 | $46.53 | 94512 |
| 2022-04-13 | 47.73 | $46.86 | 70203 |
| 2022-04-12 | 48.09 | $46.74 | 110138 |
| 2022-04-11 | 48.57 | $46.83 | 150536 |
| 2022-04-08 | 49.13 | $47.40 | 135600 |
| 2022-04-07 | 49.63 | $48.28 | 82008 |
| 2022-04-06 | 49.96 | $49.00 | 140045 |
| 2022-04-05 | 50.13 | $48.85 | 64704 |
| 2022-04-04 | 50.37 | $49.48 | 111237 |
| 2022-04-01 | 50.45 | $51.24 | 152322 |
| 2022-03-31 | 49.99 | $49.67 | 121500 |
| 2022-03-30 | 49.91 | $50.44 | 103416 |
| 2022-03-29 | 49.56 | $49.93 | 117400 |
| 2022-03-28 | 49.28 | $49.79 | 46908 |
| 2022-03-25 | 48.99 | $49.98 | 100308 |
| 2022-03-24 | 48.57 | $49.39 | 53432 |
| 2022-03-23 | 48.25 | $49.09 | 57319 |
| 2022-03-22 | 47.96 | $49.28 | 57300 |
| 2022-03-21 | 47.54 | $48.86 | 55229 |
| 2022-03-18 | 47.18 | $48.57 | 229300 |
| 2022-03-17 | 46.84 | $48.14 | 116406 |
| 2022-03-16 | 46.58 | $47.88 | 154100 |
| 2022-03-15 | 46.37 | $47.72 | 92234 |
| 2022-03-14 | 46.17 | $47.96 | 79300 |
| 2022-03-11 | 45.89 | $47.01 | 123200 |
| 2022-03-10 | 45.87 | $46.90 | 91103 |
| 2022-03-09 | 45.91 | $47.03 | 64800 |
| 2022-03-08 | 45.95 | $46.72 | 119936 |
| 2022-03-07 | 46.13 | $46.83 | 142500 |
| 2022-03-04 | 46.34 | $46.86 | 228949 |
| 2022-03-03 | 46.63 | $48.06 | 115202 |
| 2022-03-02 | 46.63 | $47.04 | 85931 |
| 2022-03-01 | 46.99 | $45.86 | 153800 |
| 2022-02-28 | 47.84 | $47.10 | 298409 |
| 2022-02-25 | 48.51 | $46.50 | 128439 |
| 2022-02-24 | 49.54 | $45.12 | 110526 |
| 2022-02-23 | 51.26 | $46.26 | 220700 |
| 2022-02-22 | 53.01 | $53.33 | 79942 |
| 2022-02-18 | 52.90 | $52.94 | 95900 |
| 2022-02-17 | 52.90 | $52.42 | 68700 |
| 2022-02-16 | 53.06 | $53.23 | 43808 |
| 2022-02-15 | 53.00 | $53.36 | 84700 |
| 2022-02-14 | 52.89 | $53.13 | 95412 |
| 2022-02-11 | 52.82 | $52.78 | 84137 |
| 2022-02-10 | 52.86 | $53.01 | 74612 |
| 2022-02-09 | 52.83 | $53.90 | 103900 |
| 2022-02-08 | 52.52 | $54.22 | 94205 |
| 2022-02-07 | 52.05 | $52.60 | 97442 |
| 2022-02-04 | 52.00 | $51.74 | 47912 |
| 2022-02-03 | 52.21 | $51.72 | 43500 |
| 2022-02-02 | 52.49 | $52.17 | 53300 |
| 2022-02-01 | 52.70 | $52.59 | 76528 |
| 2022-01-31 | 52.82 | $52.52 | 60345 |
| 2022-01-28 | 53.00 | $52.24 | 48843 |
| 2022-01-27 | 53.31 | $51.53 | 70948 |
| 2022-01-26 | 53.91 | $52.47 | 98500 |
| 2022-01-25 | 54.35 | $53.86 | 74100 |
| 2022-01-24 | 54.45 | $54.46 | 108516 |
| 2022-01-21 | 54.37 | $53.12 | 119546 |
| 2022-01-20 | 54.69 | $52.85 | 96246 |
| 2022-01-19 | 55.16 | $53.46 | 66100 |
| 2022-01-18 | 55.53 | $54.56 | 60300 |
| 2022-01-14 | 55.62 | $55.36 | 62800 |
| 2022-01-13 | 55.46 | $55.45 | 57600 |
| 2022-01-12 | 55.22 | $54.94 | 217747 |
| 2022-01-11 | 55.09 | $55.37 | 135300 |
| 2022-01-10 | 54.77 | $56.14 | 120448 |
| 2022-01-07 | 54.13 | $55.20 | 108800 |
| 2022-01-06 | 53.64 | $54.12 | 99205 |
| 2022-01-05 | 53.39 | $53.68 | 44000 |
| 2022-01-04 | 53.22 | $53.84 | 55400 |
| 2022-01-03 | 52.95 | $53.39 | 111428 |
| 2021-12-31 | 52.78 | $53.83 | 45907 |
| 2021-12-30 | 52.43 | $53.72 | 56900 |
| 2021-12-29 | 52.04 | $53.82 | 58903 |
| 2021-12-28 | 51.55 | $53.12 | 43014 |
| 2021-12-27 | 51.19 | $52.16 | 60643 |
| 2021-12-23 | 51.07 | $51.62 | 54921 |
| 2021-12-22 | 51.11 | $51.25 | 58707 |
| 2021-12-21 | 51.30 | $51.17 | 97800 |
| 2021-12-20 | 51.57 | $51.22 | 95130 |
| 2021-12-17 | 51.91 | $52.88 | 521416 |
| 2021-12-16 | 51.81 | $53.26 | 92800 |
| 2021-12-15 | 51.60 | $52.96 | 136021 |
| 2021-12-14 | 51.45 | $51.98 | 137026 |
| 2021-12-13 | 51.61 | $52.08 | 93403 |
| 2021-12-10 | 51.80 | $52.23 | 238500 |
| 2021-12-09 | 52.01 | $52.23 | 101600 |
| 2021-12-08 | 52.29 | $53.35 | 90224 |
| 2021-12-07 | 52.30 | $53.03 | 89730 |
| 2021-12-06 | 52.44 | $53.86 | 83009 |
| 2021-12-03 | 52.39 | $52.02 | 72917 |
| 2021-12-02 | 52.93 | $53.43 | 75902 |
| 2021-12-01 | 53.17 | $52.82 | 87500 |
| 2021-11-30 | 53.69 | $53.09 | 187319 |
| 2021-11-29 | 54.26 | $53.55 | 88600 |
| 2021-11-26 | 54.83 | $54.46 | 46200 |
| 2021-11-24 | 55.26 | $55.91 | 48148 |
| 2021-11-23 | 55.34 | $56.47 | 63507 |
| 2021-11-22 | 55.29 | $55.99 | 219405 |
| 2021-11-19 | 55.40 | $54.26 | 221600 |
| 2021-11-18 | 56.10 | $54.90 | 74800 |
| 2021-11-17 | 56.76 | $54.60 | 157800 |
| 2021-11-16 | 57.68 | $55.81 | 74343 |
| 2021-11-15 | 58.42 | $56.50 | 158100 |
| 2021-11-12 | 59.11 | $56.66 | 75628 |
| 2021-11-11 | 59.90 | $56.76 | 76939 |
| 2021-11-10 | 60.82 | $57.90 | 57600 |
| 2021-11-09 | 61.57 | $57.48 | 133500 |
| 2021-11-08 | 62.58 | $63.72 | 183582 |
| 2021-11-05 | 61.82 | $62.92 | 78172 |
| 2021-11-04 | 61.13 | $60.94 | 72909 |
| 2021-11-03 | 60.88 | $61.77 | 71219 |
| 2021-11-02 | 60.29 | $60.90 | 88700 |
| 2021-11-01 | 59.84 | $61.66 | 147649 |
| 2021-10-29 | 59.02 | $59.29 | 106500 |
| 2021-10-28 | 58.77 | $59.75 | 89218 |
| 2021-10-27 | 58.30 | $56.91 | 50005 |
| 2021-10-26 | 58.62 | $58.47 | 42630 |
| 2021-10-25 | 58.50 | $58.82 | 34400 |
| 2021-10-22 | 58.24 | $58.45 | 52640 |
| 2021-10-21 | 58.03 | $57.92 | 46102 |
| 2021-10-20 | 57.93 | $58.12 | 25020 |
| 2021-10-19 | 57.73 | $57.51 | 31200 |
| 2021-10-18 | 57.68 | $57.26 | 35800 |
| 2021-10-15 | 57.69 | $57.51 | 68616 |
| 2021-10-14 | 57.60 | $57.35 | 46108 |
| 2021-10-13 | 57.55 | $57.11 | 26200 |
| 2021-10-12 | 57.55 | $57.27 | 31847 |
| 2021-10-11 | 57.49 | $57.32 | 29000 |
| 2021-10-08 | 57.39 | $58.09 | 35139 |
| 2021-10-07 | 57.02 | $57.61 | 51345 |
| 2021-10-06 | 56.71 | $57.11 | 33300 |
| 2021-10-05 | 56.49 | $57.26 | 71725 |
| 2021-10-04 | 56.17 | $56.55 | 53647 |
| 2021-10-01 | 56.00 | $56.65 | 83000 |
| 2021-09-30 | 55.76 | $56.16 | 40827 |
| 2021-09-29 | 55.63 | $56.62 | 57500 |
| 2021-09-28 | 55.33 | $56.06 | 70100 |
| 2021-09-27 | 55.15 | $56.84 | 66047 |
| 2021-09-24 | 54.69 | $56.18 | 65427 |
| 2021-09-23 | 54.34 | $55.12 | 69500 |
| 2021-09-22 | 54.27 | $54.63 | 51918 |
| 2021-09-21 | 54.35 | $54.16 | 41721 |
| 2021-09-20 | 54.62 | $54.05 | 65442 |
| 2021-09-17 | 54.99 | $54.50 | 217300 |
| 2021-09-16 | 55.32 | $53.98 | 41700 |
| 2021-09-15 | 55.89 | $54.83 | 55100 |
| 2021-09-14 | 56.33 | $55.50 | 54839 |
| 2021-09-13 | 56.65 | $56.05 | 65547 |
| 2021-09-10 | 56.88 | $56.30 | 99737 |
| 2021-09-09 | 57.07 | $56.93 | 86323 |
| 2021-09-08 | 57.12 | $57.55 | 78332 |
| 2021-09-07 | 56.98 | $56.13 | 44600 |
| 2021-09-03 | 57.25 | $57.14 | 57134 |
| 2021-09-02 | 57.28 | $57.22 | 55800 |
| 2021-09-01 | 57.28 | $57.37 | 49246 |
| 2021-08-31 | 57.23 | $57.55 | 55248 |
| 2021-08-30 | 57.12 | $57.49 | 105105 |
| 2021-08-27 | 57.00 | $57.55 | 69922 |
| 2021-08-26 | 56.85 | $55.82 | 40530 |
| 2021-08-25 | 57.21 | $56.39 | 41000 |
| 2021-08-24 | 57.47 | $57.08 | 36300 |
| 2021-08-23 | 57.57 | $57.24 | 44829 |
| 2021-08-20 | 57.65 | $57.13 | 59824 |
| 2021-08-19 | 57.77 | $56.55 | 81400 |
| 2021-08-18 | 58.10 | $57.42 | 60029 |
| 2021-08-17 | 58.23 | $58.32 | 45941 |
| 2021-08-16 | 58.10 | $58.13 | 55422 |
| 2021-08-13 | 57.99 | $57.96 | 39917 |
| 2021-08-12 | 57.91 | $58.11 | 109240 |
| 2021-08-11 | 57.77 | $58.58 | 58400 |
| 2021-08-10 | 57.44 | $59.00 | 122716 |
| 2021-08-09 | 56.91 | $57.67 | 48200 |
| 2021-08-06 | 56.69 | $57.77 | 99239 |
| 2021-08-05 | 56.41 | $56.78 | 43305 |
| 2021-08-04 | 56.38 | $56.32 | 45221 |
| 2021-08-03 | 56.50 | $57.07 | 101742 |
| 2021-08-02 | 56.42 | $57.58 | 103835 |
| 2021-07-30 | 56.18 | $57.20 | 82900 |
| 2021-07-29 | 56.02 | $57.07 | 79000 |
| 2021-07-28 | 55.88 | $56.74 | 71823 |
| 2021-07-27 | 55.84 | $56.75 | 118529 |
| 2021-07-26 | 55.80 | $56.53 | 151300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.25
2026-07-22
Close Price
$31.15
Vol: 329565
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.82
Average
47.98
Maximum
77.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 42.25 | $31.15 | 329565 |
| 2026-07-21 | 54.52 | $33.98 | 141500 |
| 2026-07-20 | 56.22 | $34.29 | 168934 |
| 2026-07-17 | 54.52 | $33.90 | 170200 |
| 2026-07-16 | 52.97 | $33.55 | 180935 |
| 2026-07-15 | 49.31 | $32.77 | 184825 |
| 2026-07-14 | 56.18 | $34.06 | 203816 |
| 2026-07-13 | 64.30 | $35.29 | 167207 |
| 2026-07-10 | 60.66 | $34.46 | 116135 |
| 2026-07-09 | 60.73 | $34.47 | 159300 |
| 2026-07-08 | 67.32 | $35.35 | 289700 |
| 2026-07-07 | 68.11 | $35.45 | 267038 |
| 2026-07-06 | 64.96 | $34.65 | 134100 |
| 2026-07-02 | 67.66 | $34.99 | 127000 |
| 2026-07-01 | 65.11 | $34.36 | 159700 |
| 2026-06-30 | 62.75 | $33.83 | 269700 |
| 2026-06-29 | 62.48 | $33.77 | 338508 |
| 2026-06-26 | 62.39 | $33.75 | 1.2M |
| 2026-06-25 | 52.32 | $31.83 | 139616 |
| 2026-06-24 | 57.09 | $32.46 | 179905 |
| 2026-06-23 | 56.30 | $32.33 | 173100 |
| 2026-06-22 | 50.14 | $31.40 | 193042 |
| 2026-06-18 | 49.56 | $31.32 | 371900 |
| 2026-06-17 | 48.85 | $31.22 | 150127 |
| 2026-06-16 | 49.24 | $31.28 | 199600 |
| 2026-06-15 | 47.36 | $31.00 | 191910 |
| 2026-06-12 | 50.75 | $31.53 | 145000 |
| 2026-06-11 | 52.57 | $31.80 | 134002 |
| 2026-06-10 | 54.28 | $32.05 | 243300 |
| 2026-06-09 | 49.18 | $31.24 | 215425 |
| 2026-06-08 | 50.85 | $31.49 | 446621 |
| 2026-06-05 | 52.25 | $31.70 | 261200 |
| 2026-06-04 | 46.11 | $30.79 | 390300 |
| 2026-06-03 | 41.04 | $30.15 | 276740 |
| 2026-06-02 | 45.21 | $30.81 | 171401 |
| 2026-06-01 | 42.08 | $30.44 | 231705 |
| 2026-05-29 | 43.42 | $30.65 | 244111 |
| 2026-05-28 | 42.67 | $30.56 | 262007 |
| 2026-05-27 | 44.46 | $30.85 | 214400 |
| 2026-05-26 | 44.08 | $30.80 | 196100 |
| 2026-05-22 | 45.57 | $31.05 | 112045 |
| 2026-05-21 | 47.08 | $31.30 | 158120 |
| 2026-05-20 | 47.50 | $31.37 | 160900 |
| 2026-05-19 | 47.44 | $31.36 | 191302 |
| 2026-05-18 | 47.82 | $31.43 | 221809 |
| 2026-05-15 | 42.64 | $30.61 | 217125 |
| 2026-05-14 | 42.17 | $30.54 | 321100 |
| 2026-05-13 | 39.78 | $30.18 | 198416 |
| 2026-05-12 | 40.35 | $30.31 | 239530 |
| 2026-05-11 | 40.04 | $30.26 | 197500 |
| 2026-05-08 | 40.44 | $30.36 | 127645 |
| 2026-05-07 | 40.10 | $30.30 | 267700 |
| 2026-05-06 | 35.97 | $29.60 | 248751 |
| 2026-05-05 | 36.41 | $29.73 | 202500 |
| 2026-05-04 | 37.46 | $30.04 | 349623 |
| 2026-05-01 | 37.92 | $30.18 | 209000 |
| 2026-04-30 | 38.31 | $30.30 | 231900 |
| 2026-04-29 | 39.53 | $30.68 | 289801 |
| 2026-04-28 | 43.17 | $31.74 | 284000 |
| 2026-04-27 | 38.06 | $30.74 | 273700 |
| 2026-04-24 | 35.87 | $30.34 | 241449 |
| 2026-04-23 | 38.28 | $31.09 | 368900 |
| 2026-04-22 | 31.71 | $29.96 | 382400 |
| 2026-04-21 | 44.38 | $33.15 | 194900 |
| 2026-04-20 | 46.49 | $33.53 | 208300 |
| 2026-04-17 | 49.22 | $34.00 | 199500 |
| 2026-04-16 | 46.15 | $33.52 | 128100 |
| 2026-04-15 | 45.62 | $33.44 | 95700 |
| 2026-04-14 | 46.98 | $33.69 | 125500 |
| 2026-04-13 | 46.62 | $33.63 | 175601 |
| 2026-04-10 | 43.32 | $33.09 | 138500 |
| 2026-04-09 | 47.33 | $33.87 | 171125 |
| 2026-04-08 | 46.36 | $33.71 | 181800 |
| 2026-04-07 | 46.82 | $33.80 | 138442 |
| 2026-04-06 | 45.74 | $33.61 | 192804 |
| 2026-04-02 | 41.97 | $32.97 | 238000 |
| 2026-04-01 | 39.48 | $32.57 | 181834 |
| 2026-03-31 | 42.80 | $33.33 | 168943 |
| 2026-03-30 | 44.83 | $33.76 | 183701 |
| 2026-03-27 | 38.16 | $32.73 | 225900 |
| 2026-03-26 | 39.26 | $32.98 | 250114 |
| 2026-03-25 | 38.04 | $32.80 | 145900 |
| 2026-03-24 | 38.20 | $32.84 | 226539 |
| 2026-03-23 | 39.23 | $33.10 | 241800 |
| 2026-03-20 | 33.98 | $32.29 | 799622 |
| 2026-03-19 | 34.50 | $32.44 | 249867 |
| 2026-03-18 | 35.73 | $32.79 | 303336 |
| 2026-03-17 | 37.19 | $33.20 | 261628 |
| 2026-03-16 | 37.23 | $33.21 | 160500 |
| 2026-03-13 | 35.12 | $32.85 | 174547 |
| 2026-03-12 | 35.34 | $32.92 | 188134 |
| 2026-03-11 | 35.23 | $32.90 | 129529 |
| 2026-03-10 | 35.48 | $32.99 | 208300 |
| 2026-03-09 | 37.15 | $33.57 | 195800 |
| 2026-03-06 | 39.58 | $34.37 | 149600 |
| 2026-03-05 | 40.60 | $34.69 | 208021 |
| 2026-03-04 | 43.82 | $35.66 | 236800 |
| 2026-03-03 | 37.12 | $34.29 | 198900 |
| 2026-03-02 | 33.43 | $33.62 | 312800 |
| 2026-02-27 | 26.79 | $32.53 | 317800 |
| 2026-02-26 | 29.63 | $33.63 | 301328 |
| 2026-02-25 | 42.17 | $36.89 | 234800 |
| 2026-02-24 | 44.14 | $37.25 | 144600 |
| 2026-02-23 | 44.63 | $37.34 | 133200 |
| 2026-02-20 | 46.21 | $37.63 | 168300 |
| 2026-02-19 | 45.58 | $37.53 | 126930 |
| 2026-02-18 | 45.21 | $37.47 | 216613 |
| 2026-02-17 | 48.91 | $38.18 | 136000 |
| 2026-02-13 | 47.83 | $37.99 | 110700 |
| 2026-02-12 | 49.46 | $38.30 | 148500 |
| 2026-02-11 | 50.08 | $38.42 | 134200 |
| 2026-02-10 | 50.39 | $38.48 | 189230 |
| 2026-02-09 | 46.59 | $37.74 | 240017 |
| 2026-02-06 | 54.33 | $39.19 | 166100 |
| 2026-02-05 | 57.72 | $39.73 | 158500 |
| 2026-02-04 | 54.57 | $39.10 | 199121 |
| 2026-02-03 | 51.59 | $38.55 | 176818 |
| 2026-02-02 | 51.48 | $38.53 | 177807 |
| 2026-01-30 | 46.13 | $37.61 | 199434 |
| 2026-01-29 | 41.75 | $36.95 | 243934 |
| 2026-01-28 | 37.51 | $36.37 | 109436 |
| 2026-01-27 | 39.20 | $36.73 | 74300 |
| 2026-01-26 | 41.93 | $37.28 | 93700 |
| 2026-01-23 | 40.93 | $37.14 | 108400 |
| 2026-01-22 | 46.19 | $38.12 | 153435 |
| 2026-01-21 | 44.96 | $37.94 | 114438 |
| 2026-01-20 | 42.01 | $37.52 | 204300 |
| 2026-01-16 | 45.30 | $38.12 | 155100 |
| 2026-01-15 | 47.11 | $38.43 | 177300 |
| 2026-01-14 | 44.81 | $38.09 | 205849 |
| 2026-01-13 | 40.86 | $37.54 | 120508 |
| 2026-01-12 | 42.87 | $37.92 | 135800 |
| 2026-01-09 | 39.28 | $37.44 | 211900 |
| 2026-01-08 | 41.18 | $37.81 | 136245 |
| 2026-01-07 | 37.20 | $37.30 | 101038 |
| 2026-01-06 | 39.33 | $37.73 | 134300 |
| 2026-01-05 | 43.09 | $38.42 | 181214 |
| 2026-01-02 | 36.02 | $37.58 | 101100 |
| 2025-12-31 | 40.77 | $38.41 | 98300 |
| 2025-12-30 | 41.21 | $38.48 | 111745 |
| 2025-12-29 | 40.26 | $38.37 | 98914 |
| 2025-12-26 | 41.18 | $38.53 | 118300 |
| 2025-12-24 | 41.69 | $38.62 | 50418 |
| 2025-12-23 | 41.31 | $38.57 | 142335 |
| 2025-12-22 | 44.24 | $39.10 | 146400 |
| 2025-12-19 | 43.96 | $39.06 | 299700 |
| 2025-12-18 | 46.62 | $39.53 | 168824 |
| 2025-12-17 | 46.02 | $39.44 | 205500 |
| 2025-12-16 | 44.25 | $39.17 | 230900 |
| 2025-12-15 | 44.19 | $39.16 | 217800 |
| 2025-12-12 | 44.29 | $39.18 | 171400 |
| 2025-12-11 | 44.75 | $39.28 | 204227 |
| 2025-12-10 | 34.49 | $37.72 | 347022 |
| 2025-12-09 | 30.48 | $37.21 | 172300 |
| 2025-12-08 | 24.82 | $36.55 | 200345 |
| 2025-12-05 | 26.67 | $37.14 | 187727 |
| 2025-12-04 | 34.99 | $39.13 | 215900 |
| 2025-12-03 | 35.52 | $39.23 | 159511 |
| 2025-12-02 | 40.33 | $40.06 | 132149 |
| 2025-12-01 | 42.30 | $40.36 | 127316 |
| 2025-11-28 | 45.39 | $40.80 | 70400 |
| 2025-11-26 | 46.19 | $40.91 | 213300 |
| 2025-11-25 | 46.19 | $40.91 | 174329 |
| 2025-11-24 | 42.79 | $40.50 | 119358 |
| 2025-11-21 | 43.88 | $40.67 | 119121 |
| 2025-11-20 | 43.16 | $40.58 | 112046 |
| 2025-11-19 | 41.31 | $40.35 | 99900 |
| 2025-11-18 | 46.28 | $41.15 | 106628 |
| 2025-11-17 | 47.78 | $41.37 | 80546 |
| 2025-11-14 | 49.16 | $41.57 | 100003 |
| 2025-11-13 | 47.87 | $41.39 | 110134 |
| 2025-11-12 | 46.44 | $41.19 | 143400 |
| 2025-11-11 | 45.52 | $41.06 | 102200 |
| 2025-11-10 | 44.47 | $40.91 | 104600 |
| 2025-11-07 | 41.55 | $40.50 | 150900 |
| 2025-11-06 | 38.24 | $40.06 | 161447 |
| 2025-11-05 | 38.48 | $40.11 | 131600 |
| 2025-11-04 | 38.61 | $40.14 | 135200 |
| 2025-11-03 | 36.27 | $39.81 | 154200 |
| 2025-10-31 | 37.38 | $40.08 | 180900 |
| 2025-10-30 | 36.42 | $39.94 | 200200 |
| 2025-10-29 | 35.00 | $39.73 | 133674 |
| 2025-10-28 | 38.37 | $40.60 | 104500 |
| 2025-10-27 | 40.90 | $41.19 | 97000 |
| 2025-10-24 | 42.06 | $41.45 | 83619 |
| 2025-10-23 | 44.18 | $41.91 | 120104 |
| 2025-10-22 | 45.26 | $42.14 | 92441 |
| 2025-10-21 | 43.07 | $41.76 | 114100 |
| 2025-10-20 | 43.16 | $41.78 | 118000 |
| 2025-10-17 | 38.62 | $41.00 | 126114 |
| 2025-10-16 | 35.34 | $40.48 | 150713 |
| 2025-10-15 | 38.37 | $41.29 | 93621 |
| 2025-10-14 | 42.00 | $42.15 | 130118 |
| 2025-10-13 | 36.35 | $41.30 | 222705 |
| 2025-10-10 | 33.45 | $40.90 | 123645 |
| 2025-10-09 | 33.63 | $40.95 | 130926 |
| 2025-10-08 | 37.42 | $41.93 | 113700 |
| 2025-10-07 | 38.17 | $42.11 | 114400 |
| 2025-10-06 | 38.29 | $42.14 | 166200 |
| 2025-10-03 | 42.54 | $43.13 | 137905 |
| 2025-10-02 | 41.73 | $43.00 | 183348 |
| 2025-10-01 | 43.01 | $43.29 | 96700 |
| 2025-09-30 | 45.53 | $43.84 | 124300 |
| 2025-09-29 | 43.17 | $43.43 | 143821 |
| 2025-09-26 | 44.69 | $43.77 | 120904 |
| 2025-09-25 | 40.79 | $43.10 | 119736 |
| 2025-09-24 | 42.98 | $43.61 | 106903 |
| 2025-09-23 | 43.51 | $43.73 | 158900 |
| 2025-09-22 | 44.36 | $43.93 | 118400 |
| 2025-09-19 | 44.15 | $43.89 | 637027 |
| 2025-09-18 | 47.63 | $44.71 | 103412 |
| 2025-09-17 | 44.38 | $44.07 | 129833 |
| 2025-09-16 | 40.67 | $43.39 | 151500 |
| 2025-09-15 | 38.79 | $43.06 | 154900 |
| 2025-09-12 | 43.61 | $44.27 | 102041 |
| 2025-09-11 | 48.96 | $45.39 | 139300 |
| 2025-09-10 | 47.49 | $45.12 | 89400 |
| 2025-09-09 | 49.19 | $45.46 | 48311 |
| 2025-09-08 | 50.92 | $45.80 | 64500 |
| 2025-09-05 | 51.28 | $45.87 | 95732 |
| 2025-09-04 | 58.94 | $47.25 | 98504 |
| 2025-09-03 | 53.43 | $46.10 | 70900 |
| 2025-09-02 | 51.94 | $45.82 | 54200 |
| 2025-08-29 | 54.05 | $46.18 | 53442 |
| 2025-08-28 | 52.84 | $45.94 | 43724 |
| 2025-08-27 | 55.27 | $46.36 | 72436 |
| 2025-08-26 | 53.48 | $45.99 | 71100 |
| 2025-08-25 | 53.98 | $46.08 | 84018 |
| 2025-08-22 | 58.67 | $46.89 | 95020 |
| 2025-08-21 | 55.64 | $46.22 | 63414 |
| 2025-08-20 | 54.45 | $45.97 | 63200 |
| 2025-08-19 | 53.42 | $45.75 | 56500 |
| 2025-08-18 | 50.54 | $45.16 | 54500 |
| 2025-08-15 | 50.44 | $45.14 | 83100 |
| 2025-08-14 | 53.42 | $45.73 | 62804 |
| 2025-08-13 | 55.37 | $46.10 | 77632 |
| 2025-08-12 | 52.62 | $45.48 | 88800 |
| 2025-08-11 | 49.93 | $44.91 | 78500 |
| 2025-08-08 | 49.35 | $44.79 | 92400 |
| 2025-08-07 | 48.46 | $44.60 | 94800 |
| 2025-08-06 | 49.86 | $44.92 | 142200 |
| 2025-08-05 | 51.23 | $45.23 | 123408 |
| 2025-08-04 | 48.82 | $44.67 | 102200 |
| 2025-08-01 | 44.14 | $43.67 | 145509 |
| 2025-07-31 | 48.85 | $44.78 | 146200 |
| 2025-07-30 | 50.47 | $45.13 | 115700 |
| 2025-07-29 | 54.63 | $45.98 | 171817 |
| 2025-07-28 | 57.21 | $46.47 | 257600 |
| 2025-07-25 | 56.25 | $46.23 | 226724 |
| 2025-07-24 | 42.72 | $43.58 | 147067 |
| 2025-07-23 | 44.81 | $44.00 | 138100 |
| 2025-07-22 | 45.36 | $44.11 | 180400 |
| 2025-07-21 | 45.25 | $44.09 | 169001 |
| 2025-07-18 | 50.85 | $45.18 | 127013 |
| 2025-07-17 | 53.57 | $45.65 | 142923 |
| 2025-07-16 | 50.12 | $45.01 | 178800 |
| 2025-07-15 | 47.33 | $44.53 | 138205 |
| 2025-07-14 | 48.90 | $44.82 | 103925 |
| 2025-07-11 | 44.96 | $44.16 | 116800 |
| 2025-07-10 | 38.23 | $43.18 | 130700 |
| 2025-07-09 | 39.64 | $43.48 | 83537 |
| 2025-07-08 | 40.06 | $43.57 | 92308 |
| 2025-07-07 | 39.79 | $43.53 | 105261 |
| 2025-07-03 | 40.93 | $43.79 | 67720 |
| 2025-07-02 | 36.41 | $43.11 | 147990 |
| 2025-07-01 | 38.95 | $43.72 | 87900 |
| 2025-06-30 | 38.99 | $43.73 | 186900 |
| 2025-06-27 | 39.56 | $43.87 | 207700 |
| 2025-06-26 | 37.19 | $43.49 | 158033 |
| 2025-06-25 | 33.81 | $42.97 | 199708 |
| 2025-06-24 | 38.90 | $44.30 | 147000 |
| 2025-06-23 | 38.30 | $44.21 | 145500 |
| 2025-06-20 | 33.43 | $43.50 | 276500 |
| 2025-06-18 | 34.67 | $43.84 | 163000 |
| 2025-06-17 | 34.06 | $43.75 | 130800 |
| 2025-06-16 | 36.58 | $44.44 | 151440 |
| 2025-06-13 | 36.61 | $44.45 | 110100 |
| 2025-06-12 | 39.69 | $45.25 | 163900 |
| 2025-06-11 | 39.20 | $45.17 | 186425 |
| 2025-06-10 | 39.89 | $45.35 | 116800 |
| 2025-06-09 | 41.03 | $45.65 | 182900 |
| 2025-06-06 | 41.74 | $45.84 | 185103 |
| 2025-06-05 | 40.18 | $45.54 | 167900 |
| 2025-06-04 | 41.48 | $45.91 | 133543 |
| 2025-06-03 | 46.22 | $47.14 | 91630 |
| 2025-06-02 | 48.32 | $47.63 | 81700 |
| 2025-05-30 | 47.58 | $47.47 | 83400 |
| 2025-05-29 | 46.17 | $47.16 | 75818 |
| 2025-05-28 | 42.82 | $46.45 | 88504 |
| 2025-05-27 | 44.80 | $46.98 | 76300 |
| 2025-05-23 | 41.97 | $46.39 | 61200 |
| 2025-05-22 | 41.87 | $46.37 | 81332 |
| 2025-05-21 | 43.30 | $46.79 | 58904 |
| 2025-05-20 | 46.46 | $47.67 | 50200 |
| 2025-05-19 | 48.56 | $48.22 | 60000 |
| 2025-05-16 | 47.45 | $47.95 | 99604 |
| 2025-05-15 | 45.68 | $47.52 | 70815 |
| 2025-05-14 | 38.90 | $46.03 | 68600 |
| 2025-05-13 | 41.23 | $46.74 | 97445 |
| 2025-05-12 | 43.49 | $47.39 | 76100 |
| 2025-05-09 | 42.57 | $47.19 | 57300 |
| 2025-05-08 | 43.31 | $47.41 | 113217 |
| 2025-05-07 | 38.72 | $46.41 | 79632 |
| 2025-05-06 | 40.89 | $47.10 | 119813 |
| 2025-05-05 | 38.17 | $46.53 | 122930 |
| 2025-05-02 | 38.50 | $46.64 | 94100 |
| 2025-05-01 | 34.61 | $45.83 | 102700 |
| 2025-04-30 | 36.39 | $46.49 | 213000 |
| 2025-04-29 | 48.41 | $49.84 | 114354 |
| 2025-04-28 | 44.11 | $49.02 | 78200 |
| 2025-04-25 | 43.41 | $48.89 | 71846 |
| 2025-04-24 | 46.60 | $49.63 | 109600 |
| 2025-04-23 | 44.61 | $49.25 | 105300 |
| 2025-04-22 | 45.20 | $49.39 | 194700 |
| 2025-04-21 | 42.41 | $48.85 | 120100 |
| 2025-04-17 | 45.16 | $49.53 | 88700 |
| 2025-04-16 | 45.49 | $49.61 | 99414 |
| 2025-04-15 | 42.92 | $49.09 | 69900 |
| 2025-04-14 | 43.18 | $49.16 | 77531 |
| 2025-04-11 | 39.44 | $48.41 | 93543 |
| 2025-04-10 | 40.83 | $48.82 | 121507 |
| 2025-04-09 | 42.58 | $49.32 | 157137 |
| 2025-04-08 | 38.85 | $48.57 | 150800 |
| 2025-04-07 | 35.84 | $48.00 | 175737 |
| 2025-04-04 | 43.34 | $50.11 | 127034 |
| 2025-04-03 | 60.03 | $53.06 | 181609 |
| 2025-04-02 | 56.12 | $52.34 | 82238 |
| 2025-04-01 | 58.86 | $52.70 | 91401 |
| 2025-03-31 | 58.05 | $52.55 | 110100 |
| 2025-03-28 | 58.93 | $52.67 | 67817 |
| 2025-03-27 | 61.21 | $52.98 | 85932 |
| 2025-03-26 | 58.92 | $52.51 | 88000 |
| 2025-03-25 | 56.36 | $52.02 | 96630 |
| 2025-03-24 | 56.36 | $52.02 | 64700 |
| 2025-03-21 | 54.81 | $51.72 | 404842 |
| 2025-03-20 | 53.71 | $51.51 | 74300 |
| 2025-03-19 | 51.53 | $51.10 | 85633 |
| 2025-03-18 | 53.40 | $51.42 | 87700 |
| 2025-03-17 | 54.21 | $51.56 | 68800 |
| 2025-03-14 | 52.44 | $51.20 | 54400 |
| 2025-03-13 | 50.25 | $50.77 | 63100 |
| 2025-03-12 | 46.26 | $50.04 | 90610 |
| 2025-03-11 | 47.71 | $50.33 | 83900 |
| 2025-03-10 | 44.65 | $49.79 | 89900 |
| 2025-03-07 | 45.21 | $49.91 | 74540 |
| 2025-03-06 | 50.28 | $50.93 | 113318 |
| 2025-03-05 | 49.65 | $50.81 | 109900 |
| 2025-03-04 | 50.35 | $50.95 | 103100 |
| 2025-03-03 | 57.03 | $52.16 | 101547 |
| 2025-02-28 | 53.65 | $51.46 | 105800 |
| 2025-02-27 | 50.14 | $50.80 | 121600 |
| 2025-02-26 | 50.31 | $50.83 | 48500 |
| 2025-02-25 | 54.07 | $51.50 | 68839 |
| 2025-02-24 | 45.17 | $49.97 | 60002 |
| 2025-02-21 | 41.66 | $49.47 | 67044 |
| 2025-02-20 | 41.31 | $49.42 | 66000 |
| 2025-02-19 | 41.99 | $49.56 | 63900 |
| 2025-02-18 | 42.32 | $49.63 | 52042 |
| 2025-02-14 | 41.51 | $49.50 | 36600 |
| 2025-02-13 | 43.58 | $49.96 | 50800 |
| 2025-02-12 | 37.94 | $49.08 | 53800 |
| 2025-02-11 | 41.92 | $49.96 | 39400 |
| 2025-02-10 | 41.86 | $49.95 | 55000 |
| 2025-02-07 | 43.40 | $50.28 | 72231 |
| 2025-02-06 | 46.83 | $50.97 | 45213 |
| 2025-02-05 | 46.36 | $50.89 | 68200 |
| 2025-02-04 | 42.46 | $50.24 | 46000 |
| 2025-02-03 | 40.96 | $50.00 | 68600 |
| 2025-01-31 | 41.04 | $50.02 | 76300 |
| 2025-01-30 | 40.63 | $49.95 | 147000 |
| 2025-01-29 | 42.86 | $50.50 | 45423 |
| 2025-01-28 | 43.89 | $50.75 | 45644 |
| 2025-01-27 | 45.97 | $51.24 | 79500 |
| 2025-01-24 | 40.64 | $50.26 | 67838 |
| 2025-01-23 | 39.37 | $50.04 | 55800 |
| 2025-01-22 | 40.34 | $50.30 | 89420 |
| 2025-01-21 | 43.52 | $51.11 | 50000 |
| 2025-01-17 | 43.42 | $51.09 | 42200 |
| 2025-01-16 | 45.00 | $51.49 | 70132 |
| 2025-01-15 | 46.12 | $51.77 | 61013 |
| 2025-01-14 | 42.99 | $51.12 | 81408 |
| 2025-01-13 | 36.41 | $49.90 | 113300 |
| 2025-01-10 | 30.07 | $48.89 | 88700 |
| 2025-01-08 | 31.93 | $49.51 | 55300 |
| 2025-01-07 | 32.45 | $49.68 | 130528 |
| 2025-01-06 | 32.99 | $49.86 | 68315 |
| 2025-01-03 | 36.58 | $50.97 | 49600 |
| 2025-01-02 | 37.52 | $51.24 | 69600 |
| 2024-12-31 | 38.57 | $51.54 | 127014 |
| 2024-12-30 | 37.52 | $51.35 | 56238 |
| 2024-12-27 | 38.44 | $51.63 | 57400 |
| 2024-12-26 | 40.14 | $52.14 | 50605 |
| 2024-12-24 | 40.17 | $52.15 | 33025 |
| 2024-12-23 | 37.68 | $51.64 | 94749 |
| 2024-12-20 | 40.28 | $52.47 | 386100 |
| 2024-12-19 | 36.20 | $51.66 | 172200 |
| 2024-12-18 | 36.94 | $51.91 | 158200 |
| 2024-12-17 | 39.71 | $52.81 | 96348 |
| 2024-12-16 | 42.12 | $53.53 | 75400 |
| 2024-12-13 | 42.70 | $53.70 | 65216 |
| 2024-12-12 | 43.54 | $53.95 | 114541 |
| 2024-12-11 | 44.60 | $54.27 | 320300 |
| 2024-12-10 | 41.00 | $53.43 | 204010 |
| 2024-12-09 | 40.70 | $53.36 | 116119 |
| 2024-12-06 | 46.13 | $55.04 | 128436 |
| 2024-12-05 | 64.67 | $58.84 | 310800 |
| 2024-12-04 | 63.39 | $58.49 | 101300 |
| 2024-12-03 | 62.61 | $58.28 | 105328 |
| 2024-12-02 | 64.47 | $58.58 | 114333 |
| 2024-11-29 | 67.24 | $59.02 | 209643 |
| 2024-11-27 | 66.40 | $58.75 | 71400 |
| 2024-11-26 | 66.52 | $58.77 | 142934 |
| 2024-11-25 | 66.02 | $58.60 | 138300 |
| 2024-11-22 | 66.52 | $58.69 | 70200 |
| 2024-11-21 | 64.78 | $58.07 | 76700 |
| 2024-11-20 | 64.12 | $57.84 | 54300 |
| 2024-11-19 | 64.98 | $58.01 | 76293 |
| 2024-11-18 | 64.85 | $57.96 | 93221 |
| 2024-11-15 | 66.35 | $58.28 | 89300 |
| 2024-11-14 | 66.39 | $58.29 | 107700 |
| 2024-11-13 | 71.03 | $59.29 | 74330 |
| 2024-11-12 | 72.82 | $59.66 | 125100 |
| 2024-11-11 | 72.57 | $59.52 | 70138 |
| 2024-11-08 | 71.68 | $59.01 | 118422 |
| 2024-11-07 | 69.35 | $57.76 | 96719 |
| 2024-11-06 | 75.33 | $59.03 | 153417 |
| 2024-11-05 | 66.51 | $54.95 | 116500 |
| 2024-11-04 | 63.00 | $53.81 | 92400 |
| 2024-11-01 | 62.91 | $53.78 | 97000 |
| 2024-10-31 | 64.35 | $54.05 | 80100 |
| 2024-10-30 | 68.09 | $54.73 | 76700 |
| 2024-10-29 | 68.76 | $54.85 | 131535 |
| 2024-10-28 | 68.98 | $54.89 | 189520 |
| 2024-10-25 | 69.44 | $54.98 | 164700 |
| 2024-10-24 | 75.86 | $56.17 | 236819 |
| 2024-10-23 | 59.98 | $50.79 | 84000 |
| 2024-10-22 | 59.98 | $50.79 | 105700 |
| 2024-10-21 | 61.69 | $51.04 | 110136 |
| 2024-10-18 | 65.05 | $51.52 | 84400 |
| 2024-10-17 | 64.63 | $51.41 | 85800 |
| 2024-10-16 | 62.98 | $50.98 | 146000 |
| 2024-10-15 | 57.29 | $49.69 | 203020 |
| 2024-10-14 | 55.58 | $49.35 | 122515 |
| 2024-10-11 | 53.78 | $49.00 | 125511 |
| 2024-10-10 | 51.92 | $48.65 | 144200 |
| 2024-10-09 | 52.32 | $48.72 | 91900 |
| 2024-10-08 | 49.91 | $48.26 | 99000 |
| 2024-10-07 | 46.92 | $47.72 | 87000 |
| 2024-10-04 | 53.81 | $48.94 | 143821 |
| 2024-10-03 | 51.60 | $48.54 | 148879 |
| 2024-10-02 | 55.72 | $49.19 | 147400 |
| 2024-10-01 | 57.47 | $49.45 | 107136 |
| 2024-09-30 | 51.22 | $48.33 | 115000 |
| 2024-09-27 | 51.15 | $48.32 | 132943 |
| 2024-09-26 | 52.14 | $48.48 | 104900 |
| 2024-09-25 | 48.79 | $47.91 | 123900 |
| 2024-09-24 | 48.43 | $47.85 | 91447 |
| 2024-09-23 | 50.34 | $48.19 | 107214 |
| 2024-09-20 | 48.76 | $47.91 | 633100 |
| 2024-09-19 | 57.02 | $49.25 | 83500 |
| 2024-09-18 | 57.30 | $49.29 | 56800 |
| 2024-09-17 | 56.19 | $49.07 | 69143 |
| 2024-09-16 | 55.75 | $48.98 | 49435 |
| 2024-09-13 | 54.93 | $48.81 | 46400 |
| 2024-09-12 | 51.01 | $48.04 | 55800 |
| 2024-09-11 | 46.16 | $47.20 | 86200 |
| 2024-09-10 | 51.78 | $48.17 | 139025 |
| 2024-09-09 | 51.91 | $48.19 | 74026 |
| 2024-09-06 | 53.93 | $48.52 | 63100 |
| 2024-09-05 | 56.93 | $48.99 | 55900 |
| 2024-09-04 | 55.99 | $48.80 | 121621 |
| 2024-09-03 | 62.92 | $49.81 | 66220 |
| 2024-08-30 | 65.28 | $50.12 | 52642 |
| 2024-08-29 | 64.17 | $49.85 | 74000 |
| 2024-08-28 | 63.05 | $49.58 | 261700 |
| 2024-08-27 | 62.04 | $49.34 | 68700 |
| 2024-08-26 | 62.00 | $49.33 | 63300 |
| 2024-08-23 | 62.00 | $49.33 | 69700 |
| 2024-08-22 | 59.10 | $48.60 | 37900 |
| 2024-08-21 | 59.63 | $48.69 | 48800 |
| 2024-08-20 | 56.61 | $47.96 | 46900 |
| 2024-08-19 | 59.45 | $48.45 | 73202 |
| 2024-08-16 | 55.71 | $47.58 | 71400 |
| 2024-08-15 | 54.18 | $47.25 | 76815 |
| 2024-08-14 | 50.72 | $46.54 | 119323 |
| 2024-08-13 | 48.64 | $46.14 | 135101 |
| 2024-08-12 | 47.43 | $45.91 | 81342 |
| 2024-08-09 | 52.21 | $46.85 | 161100 |
| 2024-08-08 | 51.52 | $46.71 | 89900 |
| 2024-08-07 | 52.87 | $46.97 | 129300 |
| 2024-08-06 | 51.71 | $46.72 | 113613 |
| 2024-08-05 | 51.39 | $46.65 | 117416 |
| 2024-08-02 | 53.39 | $47.07 | 106700 |
| 2024-08-01 | 53.10 | $47.00 | 177300 |
| 2024-07-31 | 55.33 | $47.48 | 155600 |
| 2024-07-30 | 57.09 | $47.85 | 220200 |
| 2024-07-29 | 67.11 | $49.68 | 110500 |
| 2024-07-26 | 73.39 | $50.62 | 126700 |
| 2024-07-25 | 70.21 | $49.49 | 114347 |
| 2024-07-24 | 67.09 | $48.55 | 93000 |
| 2024-07-23 | 66.49 | $48.38 | 90900 |
| 2024-07-22 | 64.53 | $47.84 | 91813 |
| 2024-07-19 | 63.33 | $47.52 | 133029 |
| 2024-07-18 | 70.44 | $48.52 | 84800 |
| 2024-07-17 | 71.81 | $48.70 | 148600 |
| 2024-07-16 | 67.40 | $47.39 | 133426 |
| 2024-07-15 | 64.98 | $46.78 | 115900 |
| 2024-07-12 | 58.03 | $45.35 | 117600 |
| 2024-07-11 | 54.49 | $44.76 | 121200 |
| 2024-07-10 | 46.50 | $43.66 | 86500 |
| 2024-07-09 | 43.23 | $43.28 | 115000 |
| 2024-07-08 | 41.80 | $43.12 | 78100 |
| 2024-07-05 | 41.19 | $43.05 | 114434 |
| 2024-07-03 | 43.43 | $43.41 | 63000 |
| 2024-07-02 | 46.49 | $43.87 | 80400 |
| 2024-07-01 | 46.09 | $43.82 | 104003 |
| 2024-06-28 | 46.55 | $43.89 | 503105 |
| 2024-06-27 | 44.85 | $43.66 | 86823 |
| 2024-06-26 | 40.74 | $43.13 | 111400 |
| 2024-06-25 | 35.29 | $42.50 | 88355 |
| 2024-06-24 | 36.55 | $42.75 | 97049 |
| 2024-06-21 | 35.32 | $42.61 | 346022 |
| 2024-06-20 | 38.25 | $43.19 | 147802 |
| 2024-06-18 | 33.55 | $42.67 | 130644 |
| 2024-06-17 | 33.79 | $42.72 | 137300 |
| 2024-06-14 | 30.06 | $42.32 | 143600 |
| 2024-06-13 | 30.80 | $42.50 | 147807 |
| 2024-06-12 | 30.53 | $42.47 | 79700 |
| 2024-06-11 | 31.79 | $42.79 | 169000 |
| 2024-06-10 | 32.92 | $43.07 | 161103 |
| 2024-06-07 | 33.99 | $43.33 | 171914 |
| 2024-06-06 | 34.86 | $43.54 | 99928 |
| 2024-06-05 | 34.33 | $43.47 | 90442 |
| 2024-06-04 | 36.72 | $44.06 | 175000 |
| 2024-06-03 | 32.80 | $43.54 | 155746 |
| 2024-05-31 | 33.91 | $43.83 | 234100 |
| 2024-05-30 | 30.10 | $43.34 | 251236 |
| 2024-05-29 | 30.51 | $43.46 | 109800 |
| 2024-05-28 | 32.25 | $43.96 | 73805 |
| 2024-05-24 | 34.60 | $44.59 | 159200 |
| 2024-05-23 | 33.05 | $44.38 | 127600 |
| 2024-05-22 | 35.73 | $45.08 | 100100 |
| 2024-05-21 | 36.49 | $45.27 | 63321 |
| 2024-05-20 | 37.74 | $45.58 | 104000 |
| 2024-05-17 | 41.14 | $46.37 | 81600 |
| 2024-05-16 | 41.41 | $46.43 | 107600 |
| 2024-05-15 | 42.11 | $46.59 | 62746 |
| 2024-05-14 | 41.70 | $46.52 | 77500 |
| 2024-05-13 | 42.03 | $46.60 | 84006 |
| 2024-05-10 | 43.09 | $46.87 | 55047 |
| 2024-05-09 | 45.37 | $47.43 | 62000 |
| 2024-05-08 | 45.61 | $47.49 | 80011 |
| 2024-05-07 | 46.08 | $47.61 | 78000 |
| 2024-05-06 | 45.73 | $47.53 | 67643 |
| 2024-05-03 | 43.93 | $47.12 | 106638 |
| 2024-05-02 | 44.89 | $47.40 | 154328 |
| 2024-05-01 | 41.67 | $46.66 | 123200 |
| 2024-04-30 | 36.62 | $45.60 | 145100 |
| 2024-04-29 | 33.41 | $44.98 | 131300 |
| 2024-04-26 | 34.99 | $45.56 | 192900 |
| 2024-04-25 | 35.70 | $45.82 | 287241 |
| 2024-04-24 | 57.65 | $50.92 | 100300 |
| 2024-04-23 | 57.55 | $50.90 | 96800 |
| 2024-04-22 | 59.30 | $51.17 | 132100 |
| 2024-04-19 | 58.00 | $50.88 | 137138 |
| 2024-04-18 | 53.79 | $50.01 | 216046 |
| 2024-04-17 | 45.72 | $48.65 | 151600 |
| 2024-04-16 | 46.86 | $48.85 | 100400 |
| 2024-04-15 | 43.29 | $48.32 | 100011 |
| 2024-04-12 | 39.19 | $47.76 | 121400 |
| 2024-04-11 | 37.34 | $47.52 | 133642 |
| 2024-04-10 | 37.93 | $47.65 | 104143 |
| 2024-04-09 | 39.39 | $47.97 | 85500 |
| 2024-04-08 | 36.18 | $47.53 | 112600 |
| 2024-04-05 | 36.35 | $47.57 | 86646 |
| 2024-04-04 | 37.96 | $47.96 | 83700 |
| 2024-04-03 | 39.82 | $48.39 | 109500 |
| 2024-04-02 | 40.04 | $48.44 | 139800 |
| 2024-04-01 | 42.68 | $49.04 | 87225 |
| 2024-03-28 | 48.39 | $50.17 | 194645 |
| 2024-03-27 | 45.45 | $49.69 | 143500 |
| 2024-03-26 | 43.53 | $49.39 | 249543 |
| 2024-03-25 | 42.77 | $49.27 | 75800 |
| 2024-03-22 | 45.39 | $49.81 | 138529 |
| 2024-03-21 | 48.70 | $50.44 | 154834 |
| 2024-03-20 | 48.97 | $50.49 | 134114 |
| 2024-03-19 | 49.02 | $50.50 | 181751 |
| 2024-03-18 | 47.06 | $50.13 | 180200 |
| 2024-03-15 | 49.00 | $50.53 | 1.0M |
| 2024-03-14 | 49.38 | $50.61 | 163526 |
| 2024-03-13 | 55.90 | $51.86 | 125635 |
| 2024-03-12 | 57.76 | $52.18 | 168700 |
| 2024-03-11 | 59.28 | $52.44 | 108800 |
| 2024-03-08 | 60.97 | $52.73 | 111600 |
| 2024-03-07 | 60.11 | $52.50 | 95729 |
| 2024-03-06 | 65.03 | $53.33 | 126300 |
| 2024-03-05 | 62.88 | $52.71 | 115428 |
| 2024-03-04 | 65.35 | $53.11 | 212400 |
| 2024-03-01 | 62.09 | $52.19 | 98500 |
| 2024-02-29 | 65.72 | $52.76 | 118500 |
| 2024-02-28 | 66.37 | $52.86 | 131700 |
| 2024-02-27 | 66.50 | $52.88 | 160614 |
| 2024-02-26 | 63.47 | $51.95 | 161200 |
| 2024-02-23 | 59.02 | $50.77 | 162045 |
| 2024-02-22 | 57.98 | $50.52 | 186712 |
| 2024-02-21 | 51.38 | $49.10 | 230615 |
| 2024-02-20 | 55.84 | $49.86 | 118700 |
| 2024-02-16 | 58.31 | $50.25 | 155804 |
| 2024-02-15 | 60.53 | $50.59 | 123732 |
| 2024-02-14 | 54.98 | $49.43 | 102428 |
| 2024-02-13 | 54.03 | $49.25 | 110000 |
| 2024-02-12 | 65.25 | $50.79 | 98300 |
| 2024-02-09 | 60.14 | $49.79 | 73612 |
| 2024-02-08 | 55.27 | $49.01 | 62000 |
| 2024-02-07 | 53.90 | $48.81 | 54900 |
| 2024-02-06 | 54.62 | $48.90 | 82100 |
| 2024-02-05 | 53.71 | $48.76 | 94124 |
| 2024-02-02 | 55.99 | $49.06 | 78900 |
| 2024-02-01 | 59.01 | $49.44 | 264800 |
| 2024-01-31 | 62.37 | $49.84 | 233000 |
| 2024-01-30 | 58.92 | $49.22 | 61200 |
| 2024-01-29 | 55.96 | $48.74 | 82047 |
| 2024-01-26 | 58.12 | $49.00 | 91319 |
| 2024-01-25 | 54.24 | $48.40 | 61802 |
| 2024-01-24 | 54.89 | $48.48 | 63348 |
| 2024-01-23 | 54.96 | $48.49 | 75600 |
| 2024-01-22 | 56.48 | $48.69 | 77800 |
| 2024-01-19 | 50.75 | $47.80 | 90513 |
| 2024-01-18 | 46.70 | $47.26 | 92100 |
| 2024-01-17 | 44.12 | $46.94 | 111718 |
| 2024-01-16 | 42.46 | $46.74 | 134700 |
| 2024-01-12 | 39.66 | $46.41 | 67813 |
| 2024-01-11 | 39.06 | $46.34 | 85400 |
| 2024-01-10 | 38.32 | $46.25 | 64831 |
| 2024-01-09 | 38.87 | $46.36 | 59731 |
| 2024-01-08 | 40.80 | $46.74 | 83116 |
| 2024-01-05 | 40.28 | $46.67 | 87800 |
| 2024-01-04 | 41.17 | $46.85 | 94100 |
| 2024-01-03 | 39.63 | $46.63 | 104100 |
| 2024-01-02 | 41.36 | $47.00 | 83719 |
| 2023-12-29 | 39.88 | $46.78 | 64636 |
| 2023-12-28 | 41.27 | $47.09 | 60806 |
| 2023-12-27 | 41.67 | $47.18 | 104900 |
| 2023-12-26 | 41.55 | $47.16 | 65843 |
| 2023-12-22 | 42.30 | $47.34 | 110800 |
| 2023-12-21 | 37.96 | $46.60 | 99230 |
| 2023-12-20 | 37.35 | $46.50 | 136641 |
| 2023-12-19 | 37.81 | $46.63 | 126700 |
| 2023-12-18 | 37.30 | $46.54 | 200200 |
| 2023-12-15 | 30.81 | $45.44 | 380000 |
| 2023-12-14 | 35.44 | $46.90 | 118500 |
| 2023-12-13 | 39.66 | $47.99 | 285800 |
| 2023-12-12 | 37.92 | $47.72 | 117029 |
| 2023-12-11 | 38.83 | $47.95 | 78700 |
| 2023-12-08 | 38.28 | $47.86 | 64000 |
| 2023-12-07 | 36.60 | $47.58 | 129032 |
| 2023-12-06 | 36.87 | $47.66 | 86600 |
| 2023-12-05 | 38.09 | $48.02 | 115809 |
| 2023-12-04 | 39.70 | $48.49 | 146700 |
| 2023-12-01 | 37.11 | $48.01 | 125000 |
| 2023-11-30 | 37.59 | $48.16 | 134400 |
| 2023-11-29 | 53.56 | $51.80 | 174600 |
| 2023-11-28 | 55.15 | $52.06 | 129600 |
| 2023-11-27 | 56.81 | $52.33 | 120210 |
| 2023-11-24 | 53.35 | $51.63 | 124327 |
| 2023-11-22 | 52.31 | $51.43 | 83406 |
| 2023-11-21 | 48.44 | $50.72 | 73000 |
| 2023-11-20 | 45.22 | $50.18 | 59972 |
| 2023-11-17 | 42.64 | $49.77 | 102411 |
| 2023-11-16 | 42.26 | $49.71 | 68722 |
| 2023-11-15 | 44.59 | $50.21 | 74800 |
| 2023-11-14 | 46.13 | $50.53 | 130600 |
| 2023-11-13 | 39.62 | $49.48 | 99200 |
| 2023-11-10 | 43.95 | $50.38 | 97300 |
| 2023-11-09 | 43.69 | $50.34 | 89100 |
| 2023-11-08 | 45.65 | $50.73 | 59732 |
| 2023-11-07 | 46.77 | $50.95 | 63405 |
| 2023-11-06 | 48.52 | $51.29 | 59621 |
| 2023-11-03 | 50.04 | $51.58 | 72527 |
| 2023-11-02 | 47.11 | $51.04 | 75102 |
| 2023-11-01 | 45.13 | $50.69 | 53729 |
| 2023-10-31 | 46.45 | $50.97 | 53012 |
| 2023-10-30 | 45.42 | $50.78 | 56900 |
| 2023-10-27 | 42.31 | $50.22 | 66000 |
| 2023-10-26 | 45.71 | $50.99 | 152100 |
| 2023-10-25 | 53.41 | $52.44 | 60400 |
| 2023-10-24 | 50.63 | $51.93 | 62620 |
| 2023-10-23 | 52.92 | $52.32 | 59945 |
| 2023-10-20 | 54.92 | $52.65 | 82000 |
| 2023-10-19 | 58.01 | $53.14 | 76400 |
| 2023-10-18 | 58.52 | $53.22 | 56000 |
| 2023-10-17 | 61.07 | $53.62 | 76630 |
| 2023-10-16 | 57.55 | $52.82 | 58500 |
| 2023-10-13 | 52.90 | $51.90 | 97100 |
| 2023-10-12 | 46.83 | $50.89 | 37025 |
| 2023-10-11 | 49.03 | $51.26 | 78400 |
| 2023-10-10 | 46.58 | $50.88 | 54900 |
| 2023-10-09 | 51.40 | $51.66 | 65311 |
| 2023-10-06 | 48.75 | $51.25 | 53700 |
| 2023-10-05 | 47.69 | $51.09 | 61100 |
| 2023-10-04 | 43.55 | $50.49 | 71300 |
| 2023-10-03 | 41.65 | $50.23 | 63738 |
| 2023-10-02 | 36.05 | $49.52 | 74900 |
| 2023-09-29 | 38.79 | $50.07 | 98408 |
| 2023-09-28 | 41.40 | $50.55 | 116312 |
| 2023-09-27 | 40.28 | $50.41 | 61500 |
| 2023-09-26 | 43.59 | $51.00 | 90600 |
| 2023-09-25 | 47.69 | $51.65 | 43949 |
| 2023-09-22 | 46.52 | $51.49 | 70000 |
| 2023-09-21 | 45.57 | $51.36 | 55648 |
| 2023-09-20 | 46.11 | $51.45 | 54618 |
| 2023-09-19 | 46.04 | $51.44 | 101200 |
| 2023-09-18 | 43.99 | $51.13 | 52810 |
| 2023-09-15 | 42.66 | $50.93 | 544600 |
| 2023-09-14 | 45.99 | $51.57 | 63203 |
| 2023-09-13 | 37.68 | $50.42 | 53547 |
| 2023-09-12 | 37.36 | $50.38 | 99810 |
| 2023-09-11 | 43.54 | $51.55 | 60243 |
| 2023-09-08 | 40.42 | $51.16 | 50900 |
| 2023-09-07 | 42.78 | $51.57 | 79500 |
| 2023-09-06 | 45.69 | $52.04 | 71523 |
| 2023-09-05 | 43.28 | $51.73 | 126427 |
| 2023-09-01 | 47.20 | $52.34 | 77200 |
| 2023-08-31 | 42.84 | $51.80 | 73100 |
| 2023-08-30 | 43.99 | $51.98 | 51300 |
| 2023-08-29 | 43.02 | $51.86 | 68225 |
| 2023-08-28 | 40.50 | $51.55 | 89022 |
| 2023-08-25 | 38.58 | $51.32 | 51004 |
| 2023-08-24 | 39.69 | $51.53 | 87400 |
| 2023-08-23 | 41.98 | $51.95 | 111000 |
| 2023-08-22 | 42.77 | $52.09 | 50441 |
| 2023-08-21 | 43.76 | $52.27 | 40300 |
| 2023-08-18 | 47.07 | $52.84 | 67916 |
| 2023-08-17 | 45.77 | $52.65 | 49700 |
| 2023-08-16 | 46.17 | $52.72 | 34900 |
| 2023-08-15 | 46.04 | $52.70 | 67314 |
| 2023-08-14 | 45.31 | $52.58 | 54545 |
| 2023-08-11 | 45.70 | $52.66 | 40939 |
| 2023-08-10 | 46.27 | $52.78 | 64900 |
| 2023-08-09 | 51.25 | $53.76 | 144100 |
| 2023-08-08 | 53.19 | $54.11 | 55323 |
| 2023-08-07 | 54.19 | $54.29 | 78112 |
| 2023-08-04 | 52.25 | $53.88 | 73309 |
| 2023-08-03 | 50.89 | $53.60 | 79300 |
| 2023-08-02 | 50.80 | $53.58 | 105300 |
| 2023-08-01 | 47.32 | $52.86 | 76100 |
| 2023-07-31 | 43.42 | $52.12 | 158600 |
| 2023-07-28 | 46.32 | $52.78 | 206319 |
| 2023-07-27 | 64.48 | $55.70 | 86310 |
| 2023-07-26 | 66.96 | $55.99 | 110415 |
| 2023-07-25 | 63.10 | $55.16 | 78200 |
| 2023-07-24 | 61.78 | $54.90 | 53500 |
| 2023-07-21 | 58.57 | $54.31 | 70609 |
| 2023-07-20 | 57.88 | $54.19 | 88300 |
| 2023-07-19 | 55.93 | $53.85 | 61014 |
| 2023-07-18 | 54.14 | $53.55 | 61400 |
| 2023-07-17 | 50.86 | $53.03 | 41812 |
| 2023-07-14 | 47.58 | $52.55 | 48822 |
| 2023-07-13 | 46.15 | $52.35 | 49100 |
| 2023-07-12 | 46.63 | $52.43 | 60925 |
| 2023-07-11 | 44.21 | $52.08 | 48200 |
| 2023-07-10 | 45.61 | $52.33 | 42518 |
| 2023-07-07 | 49.89 | $53.04 | 76400 |
| 2023-07-06 | 49.64 | $53.00 | 55939 |
| 2023-07-05 | 49.09 | $52.91 | 90700 |
| 2023-07-03 | 50.97 | $53.23 | 18300 |
| 2023-06-30 | 51.49 | $53.32 | 126539 |
| 2023-06-29 | 50.58 | $53.15 | 79503 |
| 2023-06-28 | 45.71 | $52.30 | 83100 |
| 2023-06-27 | 47.60 | $52.66 | 47338 |
| 2023-06-26 | 47.25 | $52.60 | 111638 |
| 2023-06-23 | 44.90 | $52.19 | 677931 |
| 2023-06-22 | 48.89 | $52.98 | 108300 |
| 2023-06-21 | 48.28 | $52.87 | 68420 |
| 2023-06-20 | 48.83 | $52.98 | 77205 |
| 2023-06-16 | 50.17 | $53.25 | 261800 |
| 2023-06-15 | 50.76 | $53.37 | 107400 |
| 2023-06-14 | 47.86 | $52.77 | 87443 |
| 2023-06-13 | 47.42 | $52.68 | 107939 |
| 2023-06-12 | 46.57 | $52.50 | 109500 |
| 2023-06-09 | 49.82 | $53.26 | 70535 |
| 2023-06-08 | 51.12 | $53.55 | 147700 |
| 2023-06-07 | 54.32 | $54.24 | 132033 |
| 2023-06-06 | 50.25 | $53.29 | 121125 |
| 2023-06-05 | 43.16 | $51.89 | 68600 |
| 2023-06-02 | 49.04 | $53.13 | 73400 |
| 2023-06-01 | 35.78 | $51.15 | 63700 |
| 2023-05-31 | 35.05 | $51.06 | 68712 |
| 2023-05-30 | 36.58 | $51.41 | 52023 |
| 2023-05-26 | 37.11 | $51.53 | 37531 |
| 2023-05-25 | 38.07 | $51.75 | 37700 |
| 2023-05-24 | 43.24 | $52.82 | 53527 |
| 2023-05-23 | 48.51 | $53.72 | 79319 |
| 2023-05-22 | 52.56 | $54.32 | 62000 |
| 2023-05-19 | 53.05 | $54.39 | 68316 |
| 2023-05-18 | 56.11 | $54.82 | 71300 |
| 2023-05-17 | 57.35 | $54.99 | 67641 |
| 2023-05-16 | 60.66 | $55.43 | 41328 |
| 2023-05-15 | 62.28 | $55.64 | 69000 |
| 2023-05-12 | 63.20 | $55.76 | 63525 |
| 2023-05-11 | 62.32 | $55.56 | 72800 |
| 2023-05-10 | 63.92 | $55.78 | 74506 |
| 2023-05-09 | 66.27 | $56.10 | 60100 |
| 2023-05-08 | 67.15 | $56.22 | 56600 |
| 2023-05-05 | 69.41 | $56.53 | 107700 |
| 2023-05-04 | 67.10 | $55.85 | 65702 |
| 2023-05-03 | 66.57 | $55.70 | 80509 |
| 2023-05-02 | 65.81 | $55.48 | 76717 |
| 2023-05-01 | 67.61 | $55.75 | 94300 |
| 2023-04-28 | 67.30 | $55.65 | 93115 |
| 2023-04-27 | 66.27 | $55.32 | 259939 |
| 2023-04-26 | 58.28 | $53.21 | 187933 |
| 2023-04-25 | 56.62 | $52.85 | 121300 |
| 2023-04-24 | 57.40 | $52.98 | 65631 |
| 2023-04-21 | 58.83 | $53.22 | 72200 |
| 2023-04-20 | 59.54 | $53.34 | 80000 |
| 2023-04-19 | 55.48 | $52.38 | 86706 |
| 2023-04-18 | 55.31 | $52.34 | 71732 |
| 2023-04-17 | 55.94 | $52.46 | 57235 |
| 2023-04-14 | 53.08 | $51.79 | 99745 |
| 2023-04-13 | 53.93 | $51.96 | 65414 |
| 2023-04-12 | 51.70 | $51.44 | 46147 |
| 2023-04-11 | 50.20 | $51.10 | 43649 |
| 2023-04-10 | 50.42 | $51.15 | 68700 |
| 2023-04-06 | 49.88 | $51.02 | 73500 |
| 2023-04-05 | 48.24 | $50.62 | 98849 |
| 2023-04-04 | 44.71 | $49.80 | 110100 |
| 2023-04-03 | 40.93 | $48.99 | 91800 |
| 2023-03-31 | 40.74 | $48.95 | 114600 |
| 2023-03-30 | 40.28 | $48.85 | 101832 |
| 2023-03-29 | 39.84 | $48.75 | 78000 |
| 2023-03-28 | 41.14 | $49.20 | 87130 |
| 2023-03-27 | 40.73 | $49.10 | 58600 |
| 2023-03-24 | 40.46 | $49.03 | 77100 |
| 2023-03-23 | 38.05 | $48.41 | 59947 |
| 2023-03-22 | 39.39 | $48.96 | 82032 |
| 2023-03-21 | 43.79 | $50.61 | 88037 |
| 2023-03-20 | 41.96 | $50.12 | 75300 |
| 2023-03-17 | 38.30 | $49.18 | 251346 |
| 2023-03-16 | 42.38 | $50.69 | 76215 |
| 2023-03-15 | 37.43 | $49.51 | 94300 |
| 2023-03-14 | 42.55 | $51.25 | 160900 |
| 2023-03-13 | 34.20 | $49.55 | 109300 |
| 2023-03-10 | 38.03 | $50.79 | 72722 |
| 2023-03-09 | 40.24 | $51.43 | 55119 |
| 2023-03-08 | 43.47 | $52.29 | 64000 |
| 2023-03-07 | 45.36 | $52.76 | 112003 |
| 2023-03-06 | 47.44 | $53.26 | 79702 |
| 2023-03-03 | 49.56 | $53.75 | 50601 |
| 2023-03-02 | 50.84 | $54.04 | 40841 |
| 2023-03-01 | 51.22 | $54.13 | 65100 |
| 2023-02-28 | 52.98 | $54.54 | 85300 |
| 2023-02-27 | 49.62 | $53.70 | 125127 |
| 2023-02-24 | 50.94 | $54.02 | 58100 |
| 2023-02-23 | 52.25 | $54.34 | 70931 |
| 2023-02-22 | 52.74 | $54.46 | 125100 |
| 2023-02-21 | 52.86 | $54.49 | 104441 |
| 2023-02-17 | 57.49 | $55.64 | 76646 |
| 2023-02-16 | 52.43 | $54.17 | 77627 |
| 2023-02-15 | 53.58 | $54.45 | 61800 |
| 2023-02-14 | 48.63 | $53.16 | 63304 |
| 2023-02-13 | 52.51 | $54.10 | 67300 |
| 2023-02-10 | 50.84 | $53.68 | 33100 |
| 2023-02-09 | 48.00 | $52.99 | 57326 |
| 2023-02-08 | 55.72 | $54.73 | 56611 |
| 2023-02-07 | 63.73 | $56.16 | 57431 |
| 2023-02-06 | 63.59 | $56.12 | 60339 |
| 2023-02-03 | 61.67 | $55.57 | 77200 |
| 2023-02-02 | 58.08 | $54.63 | 118100 |
| 2023-02-01 | 60.54 | $55.06 | 120410 |
| 2023-01-31 | 60.66 | $55.08 | 87800 |
| 2023-01-30 | 56.64 | $54.04 | 110319 |
| 2023-01-27 | 56.69 | $54.05 | 59419 |
| 2023-01-26 | 57.10 | $54.13 | 49700 |
| 2023-01-25 | 55.78 | $53.78 | 38700 |
| 2023-01-24 | 54.18 | $53.36 | 56901 |
| 2023-01-23 | 50.76 | $52.51 | 75200 |
| 2023-01-20 | 49.14 | $52.13 | 82500 |
| 2023-01-19 | 47.20 | $51.68 | 72500 |
| 2023-01-18 | 47.39 | $51.73 | 37944 |
| 2023-01-17 | 49.69 | $52.33 | 57814 |
| 2023-01-13 | 51.14 | $52.70 | 43500 |
| 2023-01-12 | 49.90 | $52.37 | 62000 |
| 2023-01-11 | 47.80 | $51.82 | 42339 |
| 2023-01-10 | 46.80 | $51.56 | 68826 |
| 2023-01-09 | 46.04 | $51.36 | 58726 |
| 2023-01-06 | 47.75 | $51.89 | 62700 |
| 2023-01-05 | 44.22 | $50.94 | 81637 |
| 2023-01-04 | 46.15 | $51.56 | 94500 |
| 2023-01-03 | 48.32 | $52.23 | 74421 |
| 2022-12-30 | 47.41 | $51.97 | 58700 |
| 2022-12-29 | 50.33 | $52.87 | 53701 |
| 2022-12-28 | 48.03 | $52.19 | 40700 |
| 2022-12-27 | 52.10 | $53.40 | 46502 |
| 2022-12-23 | 51.84 | $53.32 | 54200 |
| 2022-12-22 | 50.52 | $52.90 | 93710 |
| 2022-12-21 | 50.28 | $52.82 | 89800 |
| 2022-12-20 | 44.68 | $51.11 | 77700 |
| 2022-12-19 | 42.97 | $50.63 | 115000 |
| 2022-12-16 | 37.57 | $49.22 | 673100 |
| 2022-12-15 | 39.35 | $49.93 | 65641 |
| 2022-12-14 | 40.88 | $50.52 | 78801 |
| 2022-12-13 | 40.40 | $50.39 | 114308 |
| 2022-12-12 | 40.76 | $50.54 | 89200 |
| 2022-12-09 | 40.32 | $50.41 | 77600 |
| 2022-12-08 | 41.91 | $51.10 | 50323 |
| 2022-12-07 | 41.24 | $50.89 | 81000 |
| 2022-12-06 | 43.70 | $51.97 | 87249 |
| 2022-12-05 | 44.90 | $52.48 | 150100 |
| 2022-12-02 | 49.11 | $54.15 | 116140 |
| 2022-12-01 | 46.57 | $53.26 | 82725 |
| 2022-11-30 | 68.94 | $59.37 | 208510 |
| 2022-11-29 | 64.49 | $57.69 | 78100 |
| 2022-11-28 | 61.86 | $56.84 | 55349 |
| 2022-11-25 | 65.72 | $57.55 | 31505 |
| 2022-11-23 | 64.10 | $57.01 | 44600 |
| 2022-11-22 | 63.43 | $56.79 | 98721 |
| 2022-11-21 | 60.82 | $55.96 | 152000 |
| 2022-11-18 | 60.23 | $55.78 | 87600 |
| 2022-11-17 | 61.24 | $55.99 | 56800 |
| 2022-11-16 | 62.15 | $56.18 | 50021 |
| 2022-11-15 | 61.81 | $56.06 | 62315 |
| 2022-11-14 | 59.65 | $55.30 | 77349 |
| 2022-11-11 | 60.50 | $55.50 | 74900 |
| 2022-11-10 | 64.41 | $56.39 | 68947 |
| 2022-11-09 | 62.47 | $55.64 | 91800 |
| 2022-11-08 | 64.11 | $56.01 | 82619 |
| 2022-11-07 | 66.76 | $56.60 | 78200 |
| 2022-11-04 | 65.80 | $56.18 | 80300 |
| 2022-11-03 | 65.49 | $56.04 | 53200 |
| 2022-11-02 | 66.44 | $56.27 | 98629 |
| 2022-11-01 | 75.74 | $58.31 | 72600 |
| 2022-10-31 | 76.23 | $58.41 | 84500 |
| 2022-10-28 | 77.49 | $58.67 | 94110 |
| 2022-10-27 | 76.18 | $57.76 | 125500 |
| 2022-10-26 | 65.96 | $52.79 | 50677 |
| 2022-10-25 | 69.86 | $53.47 | 88900 |
| 2022-10-24 | 68.67 | $53.01 | 55500 |
| 2022-10-21 | 67.11 | $52.43 | 82802 |
| 2022-10-20 | 60.72 | $50.43 | 95300 |
| 2022-10-19 | 62.69 | $50.77 | 64200 |
| 2022-10-18 | 59.66 | $49.94 | 66534 |
| 2022-10-17 | 57.02 | $49.28 | 69122 |
| 2022-10-14 | 56.78 | $49.22 | 63700 |
| 2022-10-13 | 57.92 | $49.44 | 55100 |
| 2022-10-12 | 47.61 | $47.18 | 46602 |
| 2022-10-11 | 51.14 | $47.85 | 62900 |
| 2022-10-10 | 46.65 | $47.05 | 45743 |
| 2022-10-07 | 40.77 | $46.14 | 50404 |
| 2022-10-06 | 44.18 | $46.81 | 43623 |
| 2022-10-05 | 43.31 | $46.68 | 59000 |
| 2022-10-04 | 46.49 | $47.28 | 73300 |
| 2022-10-03 | 46.05 | $47.21 | 48225 |
| 2022-09-30 | 43.00 | $46.73 | 81811 |
| 2022-09-29 | 44.19 | $46.97 | 56300 |
| 2022-09-28 | 42.03 | $46.63 | 61200 |
| 2022-09-27 | 41.46 | $46.54 | 49200 |
| 2022-09-26 | 40.79 | $46.43 | 73400 |
| 2022-09-23 | 42.52 | $46.84 | 57418 |
| 2022-09-22 | 44.31 | $47.25 | 46400 |
| 2022-09-21 | 46.44 | $47.72 | 73800 |
| 2022-09-20 | 48.66 | $48.19 | 48643 |
| 2022-09-19 | 47.91 | $48.04 | 37300 |
| 2022-09-16 | 45.15 | $47.50 | 187402 |
| 2022-09-15 | 43.73 | $47.23 | 44926 |
| 2022-09-14 | 45.94 | $47.76 | 99600 |
| 2022-09-13 | 45.89 | $47.75 | 91700 |
| 2022-09-12 | 53.02 | $49.31 | 54000 |
| 2022-09-09 | 50.79 | $48.83 | 54700 |
| 2022-09-08 | 48.66 | $48.39 | 40400 |
| 2022-09-07 | 48.61 | $48.38 | 37821 |
| 2022-09-06 | 43.99 | $47.45 | 123415 |
| 2022-09-02 | 46.38 | $48.01 | 52430 |
| 2022-09-01 | 47.16 | $48.19 | 53800 |
| 2022-08-31 | 45.36 | $47.82 | 83506 |
| 2022-08-30 | 46.38 | $48.07 | 28200 |
| 2022-08-29 | 47.96 | $48.46 | 97022 |
| 2022-08-26 | 51.48 | $49.28 | 40400 |
| 2022-08-25 | 54.88 | $50.01 | 39207 |
| 2022-08-24 | 51.23 | $49.14 | 56014 |
| 2022-08-23 | 52.48 | $49.41 | 76735 |
| 2022-08-22 | 58.35 | $50.58 | 69000 |
| 2022-08-19 | 61.36 | $51.12 | 298006 |
| 2022-08-18 | 60.61 | $50.91 | 36200 |
| 2022-08-17 | 60.01 | $50.74 | 36700 |
| 2022-08-16 | 58.24 | $50.24 | 69900 |
| 2022-08-15 | 57.85 | $50.13 | 55300 |
| 2022-08-12 | 55.64 | $49.51 | 59729 |
| 2022-08-11 | 51.19 | $48.38 | 62100 |
| 2022-08-10 | 50.36 | $48.18 | 70100 |
| 2022-08-09 | 48.12 | $47.65 | 71930 |
| 2022-08-08 | 44.20 | $46.78 | 90500 |
| 2022-08-05 | 44.87 | $46.96 | 63428 |
| 2022-08-04 | 41.66 | $46.27 | 67800 |
| 2022-08-03 | 40.57 | $46.04 | 116335 |
| 2022-08-02 | 37.11 | $45.33 | 58200 |
| 2022-08-01 | 39.91 | $46.23 | 91520 |
| 2022-07-29 | 36.53 | $45.56 | 113415 |
| 2022-07-28 | 44.39 | $47.78 | 47519 |
| 2022-07-27 | 46.62 | $48.30 | 44941 |
| 2022-07-26 | 47.36 | $48.47 | 47030 |
| 2022-07-25 | 44.45 | $47.88 | 56700 |
| 2022-07-22 | 40.43 | $47.12 | 49000 |
| 2022-07-21 | 41.17 | $47.32 | 51813 |
| 2022-07-20 | 41.95 | $47.53 | 79624 |
| 2022-07-19 | 40.33 | $47.21 | 92300 |
| 2022-07-18 | 39.37 | $47.02 | 61636 |
| 2022-07-15 | 40.24 | $47.29 | 62403 |
| 2022-07-14 | 38.77 | $46.98 | 51200 |
| 2022-07-13 | 44.91 | $48.79 | 49512 |
| 2022-07-12 | 47.64 | $49.48 | 45621 |
| 2022-07-11 | 49.21 | $49.86 | 42400 |
| 2022-07-08 | 48.87 | $49.78 | 58011 |
| 2022-07-07 | 51.34 | $50.39 | 70547 |
| 2022-07-06 | 56.87 | $51.63 | 75548 |
| 2022-07-05 | 63.89 | $52.96 | 150923 |
| 2022-07-01 | 63.10 | $52.72 | 68312 |
| 2022-06-30 | 60.72 | $52.01 | 104200 |
| 2022-06-29 | 54.04 | $50.33 | 60643 |
| 2022-06-28 | 56.88 | $50.85 | 76300 |
| 2022-06-27 | 58.11 | $51.07 | 108934 |
| 2022-06-24 | 59.11 | $51.25 | 457902 |
| 2022-06-23 | 52.66 | $49.74 | 63200 |
| 2022-06-22 | 51.21 | $49.44 | 95916 |
| 2022-06-21 | 50.24 | $49.24 | 62942 |
| 2022-06-17 | 46.57 | $48.51 | 140100 |
| 2022-06-16 | 46.00 | $48.40 | 108031 |
| 2022-06-15 | 53.10 | $49.85 | 87318 |
| 2022-06-14 | 53.15 | $49.86 | 62738 |
| 2022-06-13 | 54.84 | $50.18 | 112900 |
| 2022-06-10 | 56.38 | $50.47 | 66727 |
| 2022-06-09 | 56.17 | $50.42 | 79800 |
| 2022-06-08 | 54.99 | $50.12 | 61500 |
| 2022-06-07 | 60.25 | $51.14 | 147502 |
| 2022-06-06 | 61.12 | $51.30 | 71521 |
| 2022-06-03 | 58.64 | $50.60 | 38826 |
| 2022-06-02 | 62.72 | $51.35 | 60700 |
| 2022-06-01 | 59.85 | $50.54 | 76315 |
| 2022-05-31 | 59.34 | $50.40 | 87038 |
| 2022-05-27 | 57.68 | $49.95 | 95100 |
| 2022-05-26 | 57.68 | $49.95 | 96141 |
| 2022-05-25 | 55.16 | $49.26 | 126300 |
| 2022-05-24 | 52.22 | $48.51 | 164800 |
| 2022-05-23 | 50.36 | $48.06 | 159400 |
| 2022-05-20 | 50.40 | $48.07 | 312844 |
| 2022-05-19 | 49.41 | $47.82 | 148900 |
| 2022-05-18 | 52.72 | $48.65 | 142546 |
| 2022-05-17 | 53.46 | $48.83 | 92515 |
| 2022-05-16 | 48.98 | $47.64 | 96600 |
| 2022-05-13 | 49.86 | $47.87 | 73800 |
| 2022-05-12 | 49.79 | $47.85 | 117925 |
| 2022-05-11 | 49.68 | $47.82 | 99900 |
| 2022-05-10 | 47.41 | $47.18 | 134300 |
| 2022-05-09 | 51.58 | $48.39 | 124600 |
| 2022-05-06 | 51.08 | $48.24 | 81023 |
| 2022-05-05 | 48.44 | $47.47 | 88800 |
| 2022-05-04 | 50.21 | $48.00 | 68344 |
| 2022-05-03 | 45.27 | $46.62 | 65400 |
| 2022-05-02 | 46.71 | $47.07 | 118000 |
| 2022-04-29 | 44.01 | $46.35 | 128826 |
| 2022-04-28 | 51.67 | $48.57 | 141400 |
| 2022-04-27 | 36.92 | $45.43 | 104700 |
| 2022-04-26 | 36.80 | $45.41 | 95200 |
| 2022-04-25 | 40.47 | $46.44 | 93500 |
| 2022-04-22 | 40.69 | $46.50 | 46201 |
| 2022-04-21 | 45.26 | $47.65 | 87927 |
| 2022-04-20 | 42.54 | $47.14 | 85900 |
| 2022-04-19 | 41.46 | $46.94 | 59448 |
| 2022-04-18 | 39.68 | $46.61 | 74811 |
| 2022-04-14 | 39.25 | $46.53 | 94512 |
| 2022-04-13 | 40.37 | $46.86 | 70203 |
| 2022-04-12 | 39.78 | $46.74 | 110138 |
| 2022-04-11 | 40.06 | $46.83 | 150536 |
| 2022-04-08 | 41.85 | $47.40 | 135600 |
| 2022-04-07 | 44.79 | $48.28 | 82008 |
| 2022-04-06 | 47.38 | $49.00 | 140045 |
| 2022-04-05 | 46.77 | $48.85 | 64704 |
| 2022-04-04 | 49.03 | $49.48 | 111237 |
| 2022-04-01 | 56.24 | $51.24 | 152322 |
| 2022-03-31 | 50.01 | $49.67 | 121500 |
| 2022-03-30 | 53.57 | $50.44 | 103416 |
| 2022-03-29 | 51.39 | $49.93 | 117400 |
| 2022-03-28 | 50.79 | $49.79 | 46908 |
| 2022-03-25 | 51.61 | $49.98 | 100308 |
| 2022-03-24 | 49.18 | $49.39 | 53432 |
| 2022-03-23 | 47.92 | $49.09 | 57319 |
| 2022-03-22 | 48.65 | $49.28 | 57300 |
| 2022-03-21 | 46.96 | $48.86 | 55229 |
| 2022-03-18 | 45.79 | $48.57 | 229300 |
| 2022-03-17 | 44.05 | $48.14 | 116406 |
| 2022-03-16 | 43.00 | $47.88 | 154100 |
| 2022-03-15 | 42.36 | $47.72 | 92234 |
| 2022-03-14 | 43.05 | $47.96 | 79300 |
| 2022-03-11 | 39.38 | $47.01 | 123200 |
| 2022-03-10 | 38.95 | $46.90 | 91103 |
| 2022-03-09 | 39.27 | $47.03 | 64800 |
| 2022-03-08 | 38.13 | $46.72 | 119936 |
| 2022-03-07 | 38.38 | $46.83 | 142500 |
| 2022-03-04 | 38.44 | $46.86 | 228949 |
| 2022-03-03 | 40.99 | $48.06 | 115202 |
| 2022-03-02 | 37.65 | $47.04 | 85931 |
| 2022-03-01 | 33.51 | $45.86 | 153800 |
| 2022-02-28 | 35.89 | $47.10 | 298409 |
| 2022-02-25 | 33.73 | $46.50 | 128439 |
| 2022-02-24 | 28.45 | $45.12 | 110526 |
| 2022-02-23 | 30.35 | $46.26 | 220700 |
| 2022-02-22 | 49.94 | $53.33 | 79942 |
| 2022-02-18 | 48.18 | $52.94 | 95900 |
| 2022-02-17 | 45.78 | $52.42 | 68700 |
| 2022-02-16 | 49.15 | $53.23 | 43808 |
| 2022-02-15 | 49.71 | $53.36 | 84700 |
| 2022-02-14 | 48.73 | $53.13 | 95412 |
| 2022-02-11 | 47.25 | $52.78 | 84137 |
| 2022-02-10 | 48.12 | $53.01 | 74612 |
| 2022-02-09 | 51.61 | $53.90 | 103900 |
| 2022-02-08 | 52.93 | $54.22 | 94205 |
| 2022-02-07 | 46.36 | $52.60 | 97442 |
| 2022-02-04 | 42.31 | $51.74 | 47912 |
| 2022-02-03 | 42.21 | $51.72 | 43500 |
| 2022-02-02 | 43.78 | $52.17 | 53300 |
| 2022-02-01 | 45.27 | $52.59 | 76528 |
| 2022-01-31 | 44.97 | $52.52 | 60345 |
| 2022-01-28 | 43.81 | $52.24 | 48843 |
| 2022-01-27 | 40.82 | $51.53 | 70948 |
| 2022-01-26 | 43.75 | $52.47 | 98500 |
| 2022-01-25 | 48.66 | $53.86 | 74100 |
| 2022-01-24 | 51.01 | $54.46 | 108516 |
| 2022-01-21 | 45.42 | $53.12 | 119546 |
| 2022-01-20 | 44.20 | $52.85 | 96246 |
| 2022-01-19 | 46.43 | $53.46 | 66100 |
| 2022-01-18 | 50.81 | $54.56 | 60300 |
| 2022-01-14 | 54.36 | $55.36 | 62800 |
| 2022-01-13 | 54.77 | $55.45 | 57600 |
| 2022-01-12 | 52.86 | $54.94 | 217747 |
| 2022-01-11 | 54.71 | $55.37 | 135300 |
| 2022-01-10 | 58.17 | $56.14 | 120448 |
| 2022-01-07 | 54.86 | $55.20 | 108800 |
| 2022-01-06 | 50.59 | $54.12 | 99205 |
| 2022-01-05 | 48.72 | $53.68 | 44000 |
| 2022-01-04 | 49.36 | $53.84 | 55400 |
| 2022-01-03 | 47.50 | $53.39 | 111428 |
| 2021-12-31 | 49.18 | $53.83 | 45907 |
| 2021-12-30 | 48.75 | $53.72 | 56900 |
| 2021-12-29 | 49.11 | $53.82 | 58903 |
| 2021-12-28 | 46.48 | $53.12 | 43014 |
| 2021-12-27 | 42.63 | $52.16 | 60643 |
| 2021-12-23 | 40.33 | $51.62 | 54921 |
| 2021-12-22 | 38.73 | $51.25 | 58707 |
| 2021-12-21 | 38.39 | $51.17 | 97800 |
| 2021-12-20 | 38.52 | $51.22 | 95130 |
| 2021-12-17 | 42.99 | $52.88 | 521416 |
| 2021-12-16 | 44.10 | $53.26 | 92800 |
| 2021-12-15 | 42.99 | $52.96 | 136021 |
| 2021-12-14 | 39.26 | $51.98 | 137026 |
| 2021-12-13 | 39.51 | $52.08 | 93403 |
| 2021-12-10 | 39.88 | $52.23 | 238500 |
| 2021-12-09 | 39.88 | $52.23 | 101600 |
| 2021-12-08 | 42.50 | $53.35 | 90224 |
| 2021-12-07 | 41.46 | $53.03 | 89730 |
| 2021-12-06 | 43.40 | $53.86 | 83009 |
| 2021-12-03 | 37.19 | $52.02 | 72917 |
| 2021-12-02 | 40.42 | $53.43 | 75902 |
| 2021-12-01 | 38.21 | $52.82 | 87500 |
| 2021-11-30 | 38.82 | $53.09 | 187319 |
| 2021-11-29 | 39.84 | $53.55 | 88600 |
| 2021-11-26 | 41.91 | $54.46 | 46200 |
| 2021-11-24 | 45.49 | $55.91 | 48148 |
| 2021-11-23 | 46.96 | $56.47 | 63507 |
| 2021-11-22 | 45.52 | $55.99 | 219405 |
| 2021-11-19 | 39.96 | $54.26 | 221600 |
| 2021-11-18 | 41.45 | $54.90 | 74800 |
| 2021-11-17 | 40.46 | $54.60 | 157800 |
| 2021-11-16 | 43.26 | $55.81 | 74343 |
| 2021-11-15 | 44.93 | $56.50 | 158100 |
| 2021-11-12 | 45.32 | $56.66 | 75628 |
| 2021-11-11 | 45.55 | $56.76 | 76939 |
| 2021-11-10 | 48.24 | $57.90 | 57600 |
| 2021-11-09 | 47.15 | $57.48 | 133500 |
| 2021-11-08 | 67.14 | $63.72 | 183582 |
| 2021-11-05 | 65.35 | $62.92 | 78172 |
| 2021-11-04 | 60.26 | $60.94 | 72909 |
| 2021-11-03 | 64.01 | $61.77 | 71219 |
| 2021-11-02 | 61.63 | $60.90 | 88700 |
| 2021-11-01 | 65.20 | $61.66 | 147649 |
| 2021-10-29 | 58.00 | $59.29 | 106500 |
| 2021-10-28 | 60.30 | $59.75 | 89218 |
| 2021-10-27 | 48.27 | $56.91 | 50005 |
| 2021-10-26 | 57.34 | $58.47 | 42630 |
| 2021-10-25 | 59.73 | $58.82 | 34400 |
| 2021-10-22 | 57.97 | $58.45 | 52640 |
| 2021-10-21 | 55.31 | $57.92 | 46102 |
| 2021-10-20 | 56.59 | $58.12 | 25020 |
| 2021-10-19 | 53.46 | $57.51 | 31200 |
| 2021-10-18 | 52.12 | $57.26 | 35800 |
| 2021-10-15 | 53.59 | $57.51 | 68616 |
| 2021-10-14 | 52.78 | $57.35 | 46108 |
| 2021-10-13 | 51.58 | $57.11 | 26200 |
| 2021-10-12 | 52.42 | $57.27 | 31847 |
| 2021-10-11 | 52.68 | $57.32 | 29000 |
| 2021-10-08 | 56.74 | $58.09 | 35139 |
| 2021-10-07 | 54.67 | $57.61 | 51345 |
| 2021-10-06 | 52.42 | $57.11 | 33300 |
| 2021-10-05 | 53.17 | $57.26 | 71725 |
| 2021-10-04 | 49.94 | $56.55 | 53647 |
| 2021-10-01 | 50.40 | $56.65 | 83000 |
| 2021-09-30 | 48.15 | $56.16 | 40827 |
| 2021-09-29 | 50.18 | $56.62 | 57500 |
| 2021-09-28 | 47.63 | $56.06 | 70100 |
| 2021-09-27 | 51.10 | $56.84 | 66047 |
| 2021-09-24 | 48.05 | $56.18 | 65427 |
| 2021-09-23 | 42.60 | $55.12 | 69500 |
| 2021-09-22 | 39.83 | $54.63 | 51918 |
| 2021-09-21 | 37.06 | $54.16 | 41721 |
| 2021-09-20 | 36.41 | $54.05 | 65442 |
| 2021-09-17 | 37.93 | $54.50 | 217300 |
| 2021-09-16 | 34.94 | $53.98 | 41700 |
| 2021-09-15 | 37.77 | $54.83 | 55100 |
| 2021-09-14 | 40.21 | $55.50 | 54839 |
| 2021-09-13 | 42.33 | $56.05 | 65547 |
| 2021-09-10 | 43.32 | $56.30 | 99737 |
| 2021-09-09 | 45.89 | $56.93 | 86323 |
| 2021-09-08 | 48.59 | $57.55 | 78332 |
| 2021-09-07 | 41.06 | $56.13 | 44600 |
| 2021-09-03 | 45.57 | $57.14 | 57134 |
| 2021-09-02 | 45.95 | $57.22 | 55800 |
| 2021-09-01 | 46.64 | $57.37 | 49246 |
| 2021-08-31 | 47.45 | $57.55 | 55248 |
| 2021-08-30 | 47.16 | $57.49 | 105105 |
| 2021-08-27 | 47.41 | $57.55 | 69922 |
| 2021-08-26 | 38.45 | $55.82 | 40530 |
| 2021-08-25 | 40.62 | $56.39 | 41000 |
| 2021-08-24 | 43.43 | $57.08 | 36300 |
| 2021-08-23 | 44.11 | $57.24 | 44829 |
| 2021-08-20 | 43.53 | $57.13 | 59824 |
| 2021-08-19 | 40.49 | $56.55 | 81400 |
| 2021-08-18 | 43.86 | $57.42 | 60029 |
| 2021-08-17 | 47.77 | $58.32 | 45941 |
| 2021-08-16 | 46.82 | $58.13 | 55422 |
| 2021-08-13 | 45.99 | $57.96 | 39917 |
| 2021-08-12 | 46.60 | $58.11 | 109240 |
| 2021-08-11 | 48.53 | $58.58 | 58400 |
| 2021-08-10 | 50.30 | $59.00 | 122716 |
| 2021-08-09 | 44.18 | $57.67 | 48200 |
| 2021-08-06 | 44.57 | $57.77 | 99239 |
| 2021-08-05 | 39.52 | $56.78 | 43305 |
| 2021-08-04 | 36.99 | $56.32 | 45221 |
| 2021-08-03 | 39.56 | $57.07 | 101742 |
| 2021-08-02 | 41.41 | $57.58 | 103835 |
| 2021-07-30 | 39.40 | $57.20 | 82900 |
| 2021-07-29 | 38.72 | $57.07 | 79000 |
| 2021-07-28 | 37.00 | $56.74 | 71823 |
| 2021-07-27 | 37.03 | $56.75 | 118529 |
| 2021-07-26 | 35.95 | $56.53 | 151300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.30
2026-07-22
Close Price
$31.15
Vol: 329565
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -89.30 | $31.15 | 329565 |
| 2026-07-21 | -42.11 | $33.98 | 141500 |
| 2026-07-20 | -31.52 | $34.29 | 168934 |
| 2026-07-17 | -39.66 | $33.90 | 170200 |
| 2026-07-16 | -45.44 | $33.55 | 180935 |
| 2026-07-15 | -61.24 | $32.77 | 184825 |
| 2026-07-14 | -34.57 | $34.06 | 203816 |
| 2026-07-13 | -9.26 | $35.29 | 167207 |
| 2026-07-10 | -26.34 | $34.46 | 116135 |
| 2026-07-09 | -26.13 | $34.47 | 159300 |
| 2026-07-08 | -8.02 | $35.35 | 289700 |
| 2026-07-07 | -1.72 | $35.45 | 267038 |
| 2026-07-06 | -11.08 | $34.65 | 134100 |
| 2026-07-02 | -2.56 | $34.99 | 127000 |
| 2026-07-01 | -4.86 | $34.36 | 159700 |
| 2026-06-30 | -10.64 | $33.83 | 269700 |
| 2026-06-29 | -10.10 | $33.77 | 338508 |
| 2026-06-26 | -10.58 | $33.75 | 1.2M |
| 2026-06-25 | -32.84 | $31.83 | 139616 |
| 2026-06-24 | -9.33 | $32.46 | 179905 |
| 2026-06-23 | -6.12 | $32.33 | 173100 |
| 2026-06-22 | -44.08 | $31.40 | 193042 |
| 2026-06-18 | -47.35 | $31.32 | 371900 |
| 2026-06-17 | -51.43 | $31.22 | 150127 |
| 2026-06-16 | -48.98 | $31.28 | 199600 |
| 2026-06-15 | -60.41 | $31.00 | 191910 |
| 2026-06-12 | -35.90 | $31.53 | 145000 |
| 2026-06-11 | -24.36 | $31.80 | 134002 |
| 2026-06-10 | -5.81 | $32.05 | 243300 |
| 2026-06-09 | -31.13 | $31.24 | 215425 |
| 2026-06-08 | -17.39 | $31.49 | 446621 |
| 2026-06-05 | -7.25 | $31.70 | 261200 |
| 2026-06-04 | -44.39 | $30.79 | 390300 |
| 2026-06-03 | -68.53 | $30.15 | 276740 |
| 2026-06-02 | -40.09 | $30.81 | 171401 |
| 2026-06-01 | -56.03 | $30.44 | 231705 |
| 2026-05-29 | -46.98 | $30.65 | 244111 |
| 2026-05-28 | -50.86 | $30.56 | 262007 |
| 2026-05-27 | -38.36 | $30.85 | 214400 |
| 2026-05-26 | -46.72 | $30.80 | 196100 |
| 2026-05-22 | -37.07 | $31.05 | 112045 |
| 2026-05-21 | -27.41 | $31.30 | 158120 |
| 2026-05-20 | -24.71 | $31.37 | 160900 |
| 2026-05-19 | -25.10 | $31.36 | 191302 |
| 2026-05-18 | -54.63 | $31.43 | 221809 |
| 2026-05-15 | -75.66 | $30.61 | 217125 |
| 2026-05-14 | -77.10 | $30.54 | 321100 |
| 2026-05-13 | -84.46 | $30.18 | 198416 |
| 2026-05-12 | -81.80 | $30.31 | 239530 |
| 2026-05-11 | -82.82 | $30.26 | 197500 |
| 2026-05-08 | -80.78 | $30.36 | 127645 |
| 2026-05-07 | -82.00 | $30.30 | 267700 |
| 2026-05-06 | -96.32 | $29.60 | 248751 |
| 2026-05-05 | -94.33 | $29.73 | 202500 |
| 2026-05-04 | -88.06 | $30.04 | 349623 |
| 2026-05-01 | -85.22 | $30.18 | 209000 |
| 2026-04-30 | -82.79 | $30.30 | 231900 |
| 2026-04-29 | -75.10 | $30.68 | 289801 |
| 2026-04-28 | -53.64 | $31.74 | 284000 |
| 2026-04-27 | -73.89 | $30.74 | 273700 |
| 2026-04-24 | -81.98 | $30.34 | 241449 |
| 2026-04-23 | -66.80 | $31.09 | 368900 |
| 2026-04-22 | -89.68 | $29.96 | 382400 |
| 2026-04-21 | -55.61 | $33.15 | 194900 |
| 2026-04-20 | -38.57 | $33.53 | 208300 |
| 2026-04-17 | -17.49 | $34.00 | 199500 |
| 2026-04-16 | -39.01 | $33.52 | 128100 |
| 2026-04-15 | -42.60 | $33.44 | 95700 |
| 2026-04-14 | -31.39 | $33.69 | 125500 |
| 2026-04-13 | -34.08 | $33.63 | 175601 |
| 2026-04-10 | -58.30 | $33.09 | 138500 |
| 2026-04-09 | -23.32 | $33.87 | 171125 |
| 2026-04-08 | -30.49 | $33.71 | 181800 |
| 2026-04-07 | -15.03 | $33.80 | 138442 |
| 2026-04-06 | -28.57 | $33.61 | 192804 |
| 2026-04-02 | -65.09 | $32.97 | 238000 |
| 2026-04-01 | -87.98 | $32.57 | 181834 |
| 2026-03-31 | -68.72 | $33.33 | 168943 |
| 2026-03-30 | -57.22 | $33.76 | 183701 |
| 2026-03-27 | -84.76 | $32.73 | 225900 |
| 2026-03-26 | -74.87 | $32.98 | 250114 |
| 2026-03-25 | -83.64 | $32.80 | 145900 |
| 2026-03-24 | -84.15 | $32.84 | 226539 |
| 2026-03-23 | -80.25 | $33.10 | 241800 |
| 2026-03-20 | -94.95 | $32.29 | 799622 |
| 2026-03-19 | -92.54 | $32.44 | 249867 |
| 2026-03-18 | -87.32 | $32.79 | 303336 |
| 2026-03-17 | -80.89 | $33.20 | 261628 |
| 2026-03-16 | -81.50 | $33.21 | 160500 |
| 2026-03-13 | -87.28 | $32.85 | 174547 |
| 2026-03-12 | -86.55 | $32.92 | 188134 |
| 2026-03-11 | -86.84 | $32.90 | 129529 |
| 2026-03-10 | -85.53 | $32.99 | 208300 |
| 2026-03-09 | -78.34 | $33.57 | 195800 |
| 2026-03-06 | -71.34 | $34.37 | 149600 |
| 2026-03-05 | -67.47 | $34.69 | 208021 |
| 2026-03-04 | -55.74 | $35.66 | 236800 |
| 2026-03-03 | -72.31 | $34.29 | 198900 |
| 2026-03-02 | -80.41 | $33.62 | 312800 |
| 2026-02-27 | -93.59 | $32.53 | 317800 |
| 2026-02-26 | -94.45 | $33.63 | 301328 |
| 2026-02-25 | -83.66 | $36.89 | 234800 |
| 2026-02-24 | -74.75 | $37.25 | 144600 |
| 2026-02-23 | -72.52 | $37.34 | 133200 |
| 2026-02-20 | -65.35 | $37.63 | 168300 |
| 2026-02-19 | -67.82 | $37.53 | 126930 |
| 2026-02-18 | -69.31 | $37.47 | 216613 |
| 2026-02-17 | -51.73 | $38.18 | 136000 |
| 2026-02-13 | -56.44 | $37.99 | 110700 |
| 2026-02-12 | -48.76 | $38.30 | 148500 |
| 2026-02-11 | -45.79 | $38.42 | 134200 |
| 2026-02-10 | -44.31 | $38.48 | 189230 |
| 2026-02-09 | -62.62 | $37.74 | 240017 |
| 2026-02-06 | -26.73 | $39.19 | 166100 |
| 2026-02-05 | -6.91 | $39.73 | 158500 |
| 2026-02-04 | -12.23 | $39.10 | 199121 |
| 2026-02-03 | -18.60 | $38.55 | 176818 |
| 2026-02-02 | -11.20 | $38.53 | 177807 |
| 2026-01-30 | -45.88 | $37.61 | 199434 |
| 2026-01-29 | -71.76 | $36.95 | 243934 |
| 2026-01-28 | -94.51 | $36.37 | 109436 |
| 2026-01-27 | -94.52 | $36.73 | 74300 |
| 2026-01-26 | -81.61 | $37.28 | 93700 |
| 2026-01-23 | -90.08 | $37.14 | 108400 |
| 2026-01-22 | -51.19 | $38.12 | 153435 |
| 2026-01-21 | -61.82 | $37.94 | 114438 |
| 2026-01-20 | -77.09 | $37.52 | 204300 |
| 2026-01-16 | -56.54 | $38.12 | 155100 |
| 2026-01-15 | -45.58 | $38.43 | 177300 |
| 2026-01-14 | -57.60 | $38.09 | 205849 |
| 2026-01-13 | -77.03 | $37.54 | 120508 |
| 2026-01-12 | -63.60 | $37.92 | 135800 |
| 2026-01-09 | -80.57 | $37.44 | 211900 |
| 2026-01-08 | -67.49 | $37.81 | 136245 |
| 2026-01-07 | -77.81 | $37.30 | 101038 |
| 2026-01-06 | -58.88 | $37.73 | 134300 |
| 2026-01-05 | -38.46 | $38.42 | 181214 |
| 2026-01-02 | -64.16 | $37.58 | 101100 |
| 2025-12-31 | -47.06 | $38.41 | 98300 |
| 2025-12-30 | -48.06 | $38.48 | 111745 |
| 2025-12-29 | -56.62 | $38.37 | 98914 |
| 2025-12-26 | -53.89 | $38.53 | 118300 |
| 2025-12-24 | -55.98 | $38.62 | 50418 |
| 2025-12-23 | -56.95 | $38.57 | 142335 |
| 2025-12-22 | -46.72 | $39.10 | 146400 |
| 2025-12-19 | -47.49 | $39.06 | 299700 |
| 2025-12-18 | -38.42 | $39.53 | 168824 |
| 2025-12-17 | -46.18 | $39.44 | 205500 |
| 2025-12-16 | -50.87 | $39.17 | 230900 |
| 2025-12-15 | -51.04 | $39.16 | 217800 |
| 2025-12-12 | -50.69 | $39.18 | 171400 |
| 2025-12-11 | -48.96 | $39.28 | 204227 |
| 2025-12-10 | -76.04 | $37.72 | 347022 |
| 2025-12-09 | -84.90 | $37.21 | 172300 |
| 2025-12-08 | -96.35 | $36.55 | 200345 |
| 2025-12-05 | -97.45 | $37.14 | 187727 |
| 2025-12-04 | -98.02 | $39.13 | 215900 |
| 2025-12-03 | -96.96 | $39.23 | 159511 |
| 2025-12-02 | -76.12 | $40.06 | 132149 |
| 2025-12-01 | -59.18 | $40.36 | 127316 |
| 2025-11-28 | -44.22 | $40.80 | 70400 |
| 2025-11-26 | -39.53 | $40.91 | 213300 |
| 2025-11-25 | -39.53 | $40.91 | 174329 |
| 2025-11-24 | -53.16 | $40.50 | 119358 |
| 2025-11-21 | -47.51 | $40.67 | 119121 |
| 2025-11-20 | -50.50 | $40.58 | 112046 |
| 2025-11-19 | -58.42 | $40.35 | 99900 |
| 2025-11-18 | -33.97 | $41.15 | 106628 |
| 2025-11-17 | -26.92 | $41.37 | 80546 |
| 2025-11-14 | -20.51 | $41.57 | 100003 |
| 2025-11-13 | -26.28 | $41.39 | 110134 |
| 2025-11-12 | -32.69 | $41.19 | 143400 |
| 2025-11-11 | -36.86 | $41.06 | 102200 |
| 2025-11-10 | -41.85 | $40.91 | 104600 |
| 2025-11-07 | -54.95 | $40.50 | 150900 |
| 2025-11-06 | -69.01 | $40.06 | 161447 |
| 2025-11-05 | -67.41 | $40.11 | 131600 |
| 2025-11-04 | -67.89 | $40.14 | 135200 |
| 2025-11-03 | -79.72 | $39.81 | 154200 |
| 2025-10-31 | -77.29 | $40.08 | 180900 |
| 2025-10-30 | -81.68 | $39.94 | 200200 |
| 2025-10-29 | -97.56 | $39.73 | 133674 |
| 2025-10-28 | -85.38 | $40.60 | 104500 |
| 2025-10-27 | -70.71 | $41.19 | 97000 |
| 2025-10-24 | -69.33 | $41.45 | 83619 |
| 2025-10-23 | -59.40 | $41.91 | 120104 |
| 2025-10-22 | -54.43 | $42.14 | 92441 |
| 2025-10-21 | -62.64 | $41.76 | 114100 |
| 2025-10-20 | -62.20 | $41.78 | 118000 |
| 2025-10-17 | -79.05 | $41.00 | 126114 |
| 2025-10-16 | -90.47 | $40.48 | 150713 |
| 2025-10-15 | -76.81 | $41.29 | 93621 |
| 2025-10-14 | -59.01 | $42.15 | 130118 |
| 2025-10-13 | -76.60 | $41.30 | 222705 |
| 2025-10-10 | -95.35 | $40.90 | 123645 |
| 2025-10-09 | -96.46 | $40.95 | 130926 |
| 2025-10-08 | -94.40 | $41.93 | 113700 |
| 2025-10-07 | -97.04 | $42.11 | 114400 |
| 2025-10-06 | -96.91 | $42.14 | 166200 |
| 2025-10-03 | -87.18 | $43.13 | 137905 |
| 2025-10-02 | -92.93 | $43.00 | 183348 |
| 2025-10-01 | -87.38 | $43.29 | 96700 |
| 2025-09-30 | -76.86 | $43.84 | 124300 |
| 2025-09-29 | -84.70 | $43.43 | 143821 |
| 2025-09-26 | -78.20 | $43.77 | 120904 |
| 2025-09-25 | -91.01 | $43.10 | 119736 |
| 2025-09-24 | -81.26 | $43.61 | 106903 |
| 2025-09-23 | -78.97 | $43.73 | 158900 |
| 2025-09-22 | -75.14 | $43.93 | 118400 |
| 2025-09-19 | -75.91 | $43.89 | 637027 |
| 2025-09-18 | -60.23 | $44.71 | 103412 |
| 2025-09-17 | -72.47 | $44.07 | 129833 |
| 2025-09-16 | -85.47 | $43.39 | 151500 |
| 2025-09-15 | -96.00 | $43.06 | 154900 |
| 2025-09-12 | -98.09 | $44.27 | 102041 |
| 2025-09-11 | -70.57 | $45.39 | 139300 |
| 2025-09-10 | -78.29 | $45.12 | 89400 |
| 2025-09-09 | -68.57 | $45.46 | 48311 |
| 2025-09-08 | -58.86 | $45.80 | 64500 |
| 2025-09-05 | -56.86 | $45.87 | 95732 |
| 2025-09-04 | -1.00 | $47.25 | 98504 |
| 2025-09-03 | -35.69 | $46.10 | 70900 |
| 2025-09-02 | -45.58 | $45.82 | 54200 |
| 2025-08-29 | -26.65 | $46.18 | 53442 |
| 2025-08-28 | -32.23 | $45.94 | 43724 |
| 2025-08-27 | -20.66 | $46.36 | 72436 |
| 2025-08-26 | -30.85 | $45.99 | 71100 |
| 2025-08-25 | -28.37 | $46.08 | 84018 |
| 2025-08-22 | -9.07 | $46.89 | 95020 |
| 2025-08-21 | -26.93 | $46.22 | 63414 |
| 2025-08-20 | -33.25 | $45.97 | 63200 |
| 2025-08-19 | -39.05 | $45.75 | 56500 |
| 2025-08-18 | -54.62 | $45.16 | 54500 |
| 2025-08-15 | -55.15 | $45.14 | 83100 |
| 2025-08-14 | -39.58 | $45.73 | 62804 |
| 2025-08-13 | -29.82 | $46.10 | 77632 |
| 2025-08-12 | -46.17 | $45.48 | 88800 |
| 2025-08-11 | -61.21 | $44.91 | 78500 |
| 2025-08-08 | -64.38 | $44.79 | 92400 |
| 2025-08-07 | -64.15 | $44.60 | 94800 |
| 2025-08-06 | -52.14 | $44.92 | 142200 |
| 2025-08-05 | -45.15 | $45.23 | 123408 |
| 2025-08-04 | -57.79 | $44.67 | 102200 |
| 2025-08-01 | -80.36 | $43.67 | 145509 |
| 2025-07-31 | -55.30 | $44.78 | 146200 |
| 2025-07-30 | -44.21 | $45.13 | 115700 |
| 2025-07-29 | -26.32 | $45.98 | 171817 |
| 2025-07-28 | -16.00 | $46.47 | 257600 |
| 2025-07-25 | -11.56 | $46.23 | 226724 |
| 2025-07-24 | -69.01 | $43.58 | 147067 |
| 2025-07-23 | -57.18 | $44.00 | 138100 |
| 2025-07-22 | -54.08 | $44.11 | 180400 |
| 2025-07-21 | -54.65 | $44.09 | 169001 |
| 2025-07-18 | -23.94 | $45.18 | 127013 |
| 2025-07-17 | -3.94 | $45.65 | 142923 |
| 2025-07-16 | -3.80 | $45.01 | 178800 |
| 2025-07-15 | -17.34 | $44.53 | 138205 |
| 2025-07-14 | -5.65 | $44.82 | 103925 |
| 2025-07-11 | -45.10 | $44.16 | 116800 |
| 2025-07-10 | -78.19 | $43.18 | 130700 |
| 2025-07-09 | -68.94 | $43.48 | 83537 |
| 2025-07-08 | -68.86 | $43.57 | 92308 |
| 2025-07-07 | -70.59 | $43.53 | 105261 |
| 2025-07-03 | -65.44 | $43.79 | 67720 |
| 2025-07-02 | -86.88 | $43.11 | 147990 |
| 2025-07-01 | -82.11 | $43.72 | 87900 |
| 2025-06-30 | -82.06 | $43.73 | 186900 |
| 2025-06-27 | -79.23 | $43.87 | 207700 |
| 2025-06-26 | -86.90 | $43.49 | 158033 |
| 2025-06-25 | -99.18 | $42.97 | 199708 |
| 2025-06-24 | -73.84 | $44.30 | 147000 |
| 2025-06-23 | -75.74 | $44.21 | 145500 |
| 2025-06-20 | -97.73 | $43.50 | 276500 |
| 2025-06-18 | -93.40 | $43.84 | 163000 |
| 2025-06-17 | -99.58 | $43.75 | 130800 |
| 2025-06-16 | -98.09 | $44.44 | 151440 |
| 2025-06-13 | -98.08 | $44.45 | 110100 |
| 2025-06-12 | -84.36 | $45.25 | 163900 |
| 2025-06-11 | -86.41 | $45.17 | 186425 |
| 2025-06-10 | -81.79 | $45.35 | 116800 |
| 2025-06-09 | -74.10 | $45.65 | 182900 |
| 2025-06-06 | -82.57 | $45.84 | 185103 |
| 2025-06-05 | -91.74 | $45.54 | 167900 |
| 2025-06-04 | -92.93 | $45.91 | 133543 |
| 2025-06-03 | -51.09 | $47.14 | 91630 |
| 2025-06-02 | -33.21 | $47.63 | 81700 |
| 2025-05-30 | -37.94 | $47.47 | 83400 |
| 2025-05-29 | -44.66 | $47.16 | 75818 |
| 2025-05-28 | -76.80 | $46.45 | 88504 |
| 2025-05-27 | -65.92 | $46.98 | 76300 |
| 2025-05-23 | -79.06 | $46.39 | 61200 |
| 2025-05-22 | -79.51 | $46.37 | 81332 |
| 2025-05-21 | -71.00 | $46.79 | 58904 |
| 2025-05-20 | -51.95 | $47.67 | 50200 |
| 2025-05-19 | -40.04 | $48.22 | 60000 |
| 2025-05-16 | -45.89 | $47.95 | 99604 |
| 2025-05-15 | -55.19 | $47.52 | 70815 |
| 2025-05-14 | -87.45 | $46.03 | 68600 |
| 2025-05-13 | -72.08 | $46.74 | 97445 |
| 2025-05-12 | -58.01 | $47.39 | 76100 |
| 2025-05-09 | -62.34 | $47.19 | 57300 |
| 2025-05-08 | -57.58 | $47.41 | 113217 |
| 2025-05-07 | -80.17 | $46.41 | 79632 |
| 2025-05-06 | -65.91 | $47.10 | 119813 |
| 2025-05-05 | -77.69 | $46.53 | 122930 |
| 2025-05-02 | -83.65 | $46.64 | 94100 |
| 2025-05-01 | -95.14 | $45.83 | 102700 |
| 2025-04-30 | -96.86 | $46.49 | 213000 |
| 2025-04-29 | -54.97 | $49.84 | 114354 |
| 2025-04-28 | -68.11 | $49.02 | 78200 |
| 2025-04-25 | -70.19 | $48.89 | 71846 |
| 2025-04-24 | -58.33 | $49.63 | 109600 |
| 2025-04-23 | -64.42 | $49.25 | 105300 |
| 2025-04-22 | -62.18 | $49.39 | 194700 |
| 2025-04-21 | -70.83 | $48.85 | 120100 |
| 2025-04-17 | -59.94 | $49.53 | 88700 |
| 2025-04-16 | -58.65 | $49.61 | 99414 |
| 2025-04-15 | -66.99 | $49.09 | 69900 |
| 2025-04-14 | -65.87 | $49.16 | 77531 |
| 2025-04-11 | -77.88 | $48.41 | 93543 |
| 2025-04-10 | -71.31 | $48.82 | 121507 |
| 2025-04-09 | -63.30 | $49.32 | 157137 |
| 2025-04-08 | -75.32 | $48.57 | 150800 |
| 2025-04-07 | -84.46 | $48.00 | 175737 |
| 2025-04-04 | -78.22 | $50.11 | 127034 |
| 2025-04-03 | -5.20 | $53.06 | 181609 |
| 2025-04-02 | -21.27 | $52.34 | 82238 |
| 2025-04-01 | -12.15 | $52.70 | 91401 |
| 2025-03-31 | -15.95 | $52.55 | 110100 |
| 2025-03-28 | -12.91 | $52.67 | 67817 |
| 2025-03-27 | -5.06 | $52.98 | 85932 |
| 2025-03-26 | -16.96 | $52.51 | 88000 |
| 2025-03-25 | -23.77 | $52.02 | 96630 |
| 2025-03-24 | -23.77 | $52.02 | 64700 |
| 2025-03-21 | -31.97 | $51.72 | 404842 |
| 2025-03-20 | -37.10 | $51.51 | 74300 |
| 2025-03-19 | -44.64 | $51.10 | 85633 |
| 2025-03-18 | -36.66 | $51.42 | 87700 |
| 2025-03-17 | -33.17 | $51.56 | 68800 |
| 2025-03-14 | -42.14 | $51.20 | 54400 |
| 2025-03-13 | -52.87 | $50.77 | 63100 |
| 2025-03-12 | -71.07 | $50.04 | 90610 |
| 2025-03-11 | -63.84 | $50.33 | 83900 |
| 2025-03-10 | -77.31 | $49.79 | 89900 |
| 2025-03-07 | -74.31 | $49.91 | 74540 |
| 2025-03-06 | -48.88 | $50.93 | 113318 |
| 2025-03-05 | -51.87 | $50.81 | 109900 |
| 2025-03-04 | -48.38 | $50.95 | 103100 |
| 2025-03-03 | -0.30 | $52.16 | 101547 |
| 2025-02-28 | -12.24 | $51.46 | 105800 |
| 2025-02-27 | -34.69 | $50.80 | 121600 |
| 2025-02-26 | -33.67 | $50.83 | 48500 |
| 2025-02-25 | -10.88 | $51.50 | 68839 |
| 2025-02-24 | -57.59 | $49.97 | 60002 |
| 2025-02-21 | -77.04 | $49.47 | 67044 |
| 2025-02-20 | -78.99 | $49.42 | 66000 |
| 2025-02-19 | -74.70 | $49.56 | 63900 |
| 2025-02-18 | -76.01 | $49.63 | 52042 |
| 2025-02-14 | -82.79 | $49.50 | 36600 |
| 2025-02-13 | -69.14 | $49.96 | 50800 |
| 2025-02-12 | -95.25 | $49.08 | 53800 |
| 2025-02-11 | -69.35 | $49.96 | 39400 |
| 2025-02-10 | -62.57 | $49.95 | 55000 |
| 2025-02-07 | -51.41 | $50.28 | 72231 |
| 2025-02-06 | -33.76 | $50.97 | 45213 |
| 2025-02-05 | -35.81 | $50.89 | 68200 |
| 2025-02-04 | -52.43 | $50.24 | 46000 |
| 2025-02-03 | -58.57 | $50.00 | 68600 |
| 2025-01-31 | -58.06 | $50.02 | 76300 |
| 2025-01-30 | -59.85 | $49.95 | 147000 |
| 2025-01-29 | -45.78 | $50.50 | 45423 |
| 2025-01-28 | -40.30 | $50.75 | 45644 |
| 2025-01-27 | -27.96 | $51.24 | 79500 |
| 2025-01-24 | -52.64 | $50.26 | 67838 |
| 2025-01-23 | -59.21 | $50.04 | 55800 |
| 2025-01-22 | -54.93 | $50.30 | 89420 |
| 2025-01-21 | -43.83 | $51.11 | 50000 |
| 2025-01-17 | -46.86 | $51.09 | 42200 |
| 2025-01-16 | -39.02 | $51.49 | 70132 |
| 2025-01-15 | -40.53 | $51.77 | 61013 |
| 2025-01-14 | -53.16 | $51.12 | 81408 |
| 2025-01-13 | -76.43 | $49.90 | 113300 |
| 2025-01-10 | -92.09 | $48.89 | 88700 |
| 2025-01-08 | -91.57 | $49.51 | 55300 |
| 2025-01-07 | -95.51 | $49.68 | 130528 |
| 2025-01-06 | -97.41 | $49.86 | 68315 |
| 2025-01-03 | -95.81 | $50.97 | 49600 |
| 2025-01-02 | -92.67 | $51.24 | 69600 |
| 2024-12-31 | -89.17 | $51.54 | 127014 |
| 2024-12-30 | -91.51 | $51.35 | 56238 |
| 2024-12-27 | -94.13 | $51.63 | 57400 |
| 2024-12-26 | -88.17 | $52.14 | 50605 |
| 2024-12-24 | -88.05 | $52.15 | 33025 |
| 2024-12-23 | -94.15 | $51.64 | 94749 |
| 2024-12-20 | -84.23 | $52.47 | 386100 |
| 2024-12-19 | -99.87 | $51.66 | 172200 |
| 2024-12-18 | -99.48 | $51.91 | 158200 |
| 2024-12-17 | -91.54 | $52.81 | 96348 |
| 2024-12-16 | -81.72 | $53.53 | 75400 |
| 2024-12-13 | -79.40 | $53.70 | 65216 |
| 2024-12-12 | -75.99 | $53.95 | 114541 |
| 2024-12-11 | -72.81 | $54.27 | 320300 |
| 2024-12-10 | -84.60 | $53.43 | 204010 |
| 2024-12-09 | -96.49 | $53.36 | 116119 |
| 2024-12-06 | -92.04 | $55.04 | 128436 |
| 2024-12-05 | -44.59 | $58.84 | 310800 |
| 2024-12-04 | -54.01 | $58.49 | 101300 |
| 2024-12-03 | -29.92 | $58.28 | 105328 |
| 2024-12-02 | -24.27 | $58.58 | 114333 |
| 2024-11-29 | -17.26 | $59.02 | 209643 |
| 2024-11-27 | -21.08 | $58.75 | 71400 |
| 2024-11-26 | -20.79 | $58.77 | 142934 |
| 2024-11-25 | -23.20 | $58.60 | 138300 |
| 2024-11-22 | -21.92 | $58.69 | 70200 |
| 2024-11-21 | -30.69 | $58.07 | 76700 |
| 2024-11-20 | -30.15 | $57.84 | 54300 |
| 2024-11-19 | -22.04 | $58.01 | 76293 |
| 2024-11-18 | -22.53 | $57.96 | 93221 |
| 2024-11-15 | -19.37 | $58.28 | 89300 |
| 2024-11-14 | -19.27 | $58.29 | 107700 |
| 2024-11-13 | -9.39 | $59.29 | 74330 |
| 2024-11-12 | -5.44 | $59.66 | 125100 |
| 2024-11-11 | -4.08 | $59.52 | 70138 |
| 2024-11-08 | -4.66 | $59.01 | 118422 |
| 2024-11-07 | -15.75 | $57.76 | 96719 |
| 2024-11-06 | -4.19 | $59.03 | 153417 |
| 2024-11-05 | -17.89 | $54.95 | 116500 |
| 2024-11-04 | -30.42 | $53.81 | 92400 |
| 2024-11-01 | -30.11 | $53.78 | 97000 |
| 2024-10-31 | -27.08 | $54.05 | 80100 |
| 2024-10-30 | -19.44 | $54.73 | 76700 |
| 2024-10-29 | -18.09 | $54.85 | 131535 |
| 2024-10-28 | -17.64 | $54.89 | 189520 |
| 2024-10-25 | -16.63 | $54.98 | 164700 |
| 2024-10-24 | -2.93 | $56.17 | 236819 |
| 2024-10-23 | -21.03 | $50.79 | 84000 |
| 2024-10-22 | -21.03 | $50.79 | 105700 |
| 2024-10-21 | -14.91 | $51.04 | 110136 |
| 2024-10-18 | -1.00 | $51.52 | 84400 |
| 2024-10-17 | -3.75 | $51.41 | 85800 |
| 2024-10-16 | -0.58 | $50.98 | 146000 |
| 2024-10-15 | -27.30 | $49.69 | 203020 |
| 2024-10-14 | -30.08 | $49.35 | 122515 |
| 2024-10-11 | -43.75 | $49.00 | 125511 |
| 2024-10-10 | -57.42 | $48.65 | 144200 |
| 2024-10-09 | -46.67 | $48.72 | 91900 |
| 2024-10-08 | -59.42 | $48.26 | 99000 |
| 2024-10-07 | -76.68 | $47.72 | 87000 |
| 2024-10-04 | -37.70 | $48.94 | 143821 |
| 2024-10-03 | -50.48 | $48.54 | 148879 |
| 2024-10-02 | -29.71 | $49.19 | 147400 |
| 2024-10-01 | -21.41 | $49.45 | 107136 |
| 2024-09-30 | -60.24 | $48.33 | 115000 |
| 2024-09-27 | -60.53 | $48.32 | 132943 |
| 2024-09-26 | -55.79 | $48.48 | 104900 |
| 2024-09-25 | -72.70 | $47.91 | 123900 |
| 2024-09-24 | -74.48 | $47.85 | 91447 |
| 2024-09-23 | -64.39 | $48.19 | 107214 |
| 2024-09-20 | -72.70 | $47.91 | 633100 |
| 2024-09-19 | -32.94 | $49.25 | 83500 |
| 2024-09-18 | -31.75 | $49.29 | 56800 |
| 2024-09-17 | -38.28 | $49.07 | 69143 |
| 2024-09-16 | -40.95 | $48.98 | 49435 |
| 2024-09-13 | -45.99 | $48.81 | 46400 |
| 2024-09-12 | -66.86 | $48.04 | 55800 |
| 2024-09-11 | -65.70 | $47.20 | 86200 |
| 2024-09-10 | -45.53 | $48.17 | 139025 |
| 2024-09-09 | -45.11 | $48.19 | 74026 |
| 2024-09-06 | -38.25 | $48.52 | 63100 |
| 2024-09-05 | -28.48 | $48.99 | 55900 |
| 2024-09-04 | -32.43 | $48.80 | 121621 |
| 2024-09-03 | -11.43 | $49.81 | 66220 |
| 2024-08-30 | -1.51 | $50.12 | 52642 |
| 2024-08-29 | -5.49 | $49.85 | 74000 |
| 2024-08-28 | -7.57 | $49.58 | 261700 |
| 2024-08-27 | -13.07 | $49.34 | 68700 |
| 2024-08-26 | -10.96 | $49.33 | 63300 |
| 2024-08-23 | -24.64 | $49.33 | 69700 |
| 2024-08-22 | -36.32 | $48.60 | 37900 |
| 2024-08-21 | -34.88 | $48.69 | 48800 |
| 2024-08-20 | -46.56 | $47.96 | 46900 |
| 2024-08-19 | -38.72 | $48.45 | 73202 |
| 2024-08-16 | -52.64 | $47.58 | 71400 |
| 2024-08-15 | -57.92 | $47.25 | 76815 |
| 2024-08-14 | -69.28 | $46.54 | 119323 |
| 2024-08-13 | -75.68 | $46.14 | 135101 |
| 2024-08-12 | -79.36 | $45.91 | 81342 |
| 2024-08-09 | -64.32 | $46.85 | 161100 |
| 2024-08-08 | -66.56 | $46.71 | 89900 |
| 2024-08-07 | -55.95 | $46.97 | 129300 |
| 2024-08-06 | -53.76 | $46.72 | 113613 |
| 2024-08-05 | -53.02 | $46.65 | 117416 |
| 2024-08-02 | -47.74 | $47.07 | 106700 |
| 2024-08-01 | -47.25 | $47.00 | 177300 |
| 2024-07-31 | -41.39 | $47.48 | 155600 |
| 2024-07-30 | -36.87 | $47.85 | 220200 |
| 2024-07-29 | -14.53 | $49.68 | 110500 |
| 2024-07-26 | -3.05 | $50.62 | 126700 |
| 2024-07-25 | -5.15 | $49.49 | 114347 |
| 2024-07-24 | -13.72 | $48.55 | 93000 |
| 2024-07-23 | -16.05 | $48.38 | 90900 |
| 2024-07-22 | -23.46 | $47.84 | 91813 |
| 2024-07-19 | -27.85 | $47.52 | 133029 |
| 2024-07-18 | -14.13 | $48.52 | 84800 |
| 2024-07-17 | -3.45 | $48.70 | 148600 |
| 2024-07-16 | -7.69 | $47.39 | 133426 |
| 2024-07-15 | -1.84 | $46.78 | 115900 |
| 2024-07-12 | -11.29 | $45.35 | 117600 |
| 2024-07-11 | -11.43 | $44.76 | 121200 |
| 2024-07-10 | -21.76 | $43.66 | 86500 |
| 2024-07-09 | -39.35 | $43.28 | 115000 |
| 2024-07-08 | -46.76 | $43.12 | 78100 |
| 2024-07-05 | -50.00 | $43.05 | 114434 |
| 2024-07-03 | -33.33 | $43.41 | 63000 |
| 2024-07-02 | -20.83 | $43.87 | 80400 |
| 2024-07-01 | -22.92 | $43.82 | 104003 |
| 2024-06-28 | -20.00 | $43.89 | 503105 |
| 2024-06-27 | -29.58 | $43.66 | 86823 |
| 2024-06-26 | -51.67 | $43.13 | 111400 |
| 2024-06-25 | -80.80 | $42.50 | 88355 |
| 2024-06-24 | -73.47 | $42.75 | 97049 |
| 2024-06-21 | -80.19 | $42.61 | 346022 |
| 2024-06-20 | -66.39 | $43.19 | 147802 |
| 2024-06-18 | -82.50 | $42.67 | 130644 |
| 2024-06-17 | -83.22 | $42.72 | 137300 |
| 2024-06-14 | -92.60 | $42.32 | 143600 |
| 2024-06-13 | -92.00 | $42.50 | 147807 |
| 2024-06-12 | -96.99 | $42.47 | 79700 |
| 2024-06-11 | -90.54 | $42.79 | 169000 |
| 2024-06-10 | -84.84 | $43.07 | 161103 |
| 2024-06-07 | -95.65 | $43.33 | 171914 |
| 2024-06-06 | -91.09 | $43.54 | 99928 |
| 2024-06-05 | -92.90 | $43.47 | 90442 |
| 2024-06-04 | -81.10 | $44.06 | 175000 |
| 2024-06-03 | -91.67 | $43.54 | 155746 |
| 2024-05-31 | -85.77 | $43.83 | 234100 |
| 2024-05-30 | -95.73 | $43.34 | 251236 |
| 2024-05-29 | -93.29 | $43.46 | 109800 |
| 2024-05-28 | -99.27 | $43.96 | 73805 |
| 2024-05-24 | -85.64 | $44.59 | 159200 |
| 2024-05-23 | -94.34 | $44.38 | 127600 |
| 2024-05-22 | -91.30 | $45.08 | 100100 |
| 2024-05-21 | -89.94 | $45.27 | 63321 |
| 2024-05-20 | -86.02 | $45.58 | 104000 |
| 2024-05-17 | -75.52 | $46.37 | 81600 |
| 2024-05-16 | -74.69 | $46.43 | 107600 |
| 2024-05-15 | -72.46 | $46.59 | 62746 |
| 2024-05-14 | -73.44 | $46.52 | 77500 |
| 2024-05-13 | -72.32 | $46.60 | 84006 |
| 2024-05-10 | -68.57 | $46.87 | 55047 |
| 2024-05-09 | -60.78 | $47.43 | 62000 |
| 2024-05-08 | -59.94 | $47.49 | 80011 |
| 2024-05-07 | -58.28 | $47.61 | 78000 |
| 2024-05-06 | -59.39 | $47.53 | 67643 |
| 2024-05-03 | -65.09 | $47.12 | 106638 |
| 2024-05-02 | -61.20 | $47.40 | 154328 |
| 2024-05-01 | -71.49 | $46.66 | 123200 |
| 2024-04-30 | -86.23 | $45.60 | 145100 |
| 2024-04-29 | -98.55 | $44.98 | 131300 |
| 2024-04-26 | -90.17 | $45.56 | 192900 |
| 2024-04-25 | -86.42 | $45.82 | 287241 |
| 2024-04-24 | -17.64 | $50.92 | 100300 |
| 2024-04-23 | -18.04 | $50.90 | 96800 |
| 2024-04-22 | -12.63 | $51.17 | 132100 |
| 2024-04-19 | -3.10 | $50.88 | 137138 |
| 2024-04-18 | -24.88 | $50.01 | 216046 |
| 2024-04-17 | -56.81 | $48.65 | 151600 |
| 2024-04-16 | -52.11 | $48.85 | 100400 |
| 2024-04-15 | -64.88 | $48.32 | 100011 |
| 2024-04-12 | -78.51 | $47.76 | 121400 |
| 2024-04-11 | -86.40 | $47.52 | 133642 |
| 2024-04-10 | -90.48 | $47.65 | 104143 |
| 2024-04-09 | -87.08 | $47.97 | 85500 |
| 2024-04-08 | -99.43 | $47.53 | 112600 |
| 2024-04-05 | -100.00 | $47.57 | 86646 |
| 2024-04-04 | -95.23 | $47.96 | 83700 |
| 2024-04-03 | -93.14 | $48.39 | 109500 |
| 2024-04-02 | -96.23 | $48.44 | 139800 |
| 2024-04-01 | -100.00 | $49.04 | 87225 |
| 2024-03-28 | -83.73 | $50.17 | 194645 |
| 2024-03-27 | -92.41 | $49.69 | 143500 |
| 2024-03-26 | -97.83 | $49.39 | 249543 |
| 2024-03-25 | -100.00 | $49.27 | 75800 |
| 2024-03-22 | -94.69 | $49.81 | 138529 |
| 2024-03-21 | -90.46 | $50.44 | 154834 |
| 2024-03-20 | -70.66 | $50.49 | 134114 |
| 2024-03-19 | -70.49 | $50.50 | 181751 |
| 2024-03-18 | -76.56 | $50.13 | 180200 |
| 2024-03-15 | -70.00 | $50.53 | 1.0M |
| 2024-03-14 | -68.69 | $50.61 | 163526 |
| 2024-03-13 | -48.20 | $51.86 | 125635 |
| 2024-03-12 | -42.95 | $52.18 | 168700 |
| 2024-03-11 | -38.69 | $52.44 | 108800 |
| 2024-03-08 | -33.93 | $52.73 | 111600 |
| 2024-03-07 | -36.92 | $52.50 | 95729 |
| 2024-03-06 | -23.60 | $53.33 | 126300 |
| 2024-03-05 | -33.55 | $52.71 | 115428 |
| 2024-03-04 | -26.20 | $53.11 | 212400 |
| 2024-03-01 | -20.00 | $52.19 | 98500 |
| 2024-02-29 | -8.13 | $52.76 | 118500 |
| 2024-02-28 | -5.25 | $52.86 | 131700 |
| 2024-02-27 | -1.52 | $52.88 | 160614 |
| 2024-02-26 | 0.00 | $51.95 | 161200 |
| 2024-02-23 | -24.38 | $50.77 | 162045 |
| 2024-02-22 | -30.38 | $50.52 | 186712 |
| 2024-02-21 | -72.27 | $49.10 | 230615 |
| 2024-02-20 | -49.85 | $49.86 | 118700 |
| 2024-02-16 | -36.21 | $50.25 | 155804 |
| 2024-02-15 | -22.59 | $50.59 | 123732 |
| 2024-02-14 | -43.80 | $49.43 | 102428 |
| 2024-02-13 | -45.28 | $49.25 | 110000 |
| 2024-02-12 | -14.59 | $50.79 | 98300 |
| 2024-02-09 | -32.53 | $49.79 | 73612 |
| 2024-02-08 | -42.98 | $49.01 | 62000 |
| 2024-02-07 | -46.36 | $48.81 | 54900 |
| 2024-02-06 | -44.84 | $48.90 | 82100 |
| 2024-02-05 | -47.21 | $48.76 | 94124 |
| 2024-02-02 | -42.13 | $49.06 | 78900 |
| 2024-02-01 | -35.70 | $49.44 | 264800 |
| 2024-01-31 | -28.93 | $49.84 | 233000 |
| 2024-01-30 | -1.11 | $49.22 | 61200 |
| 2024-01-29 | -14.13 | $48.74 | 82047 |
| 2024-01-26 | -3.17 | $49.00 | 91319 |
| 2024-01-25 | -20.46 | $48.40 | 61802 |
| 2024-01-24 | -18.16 | $48.48 | 63348 |
| 2024-01-23 | -17.87 | $48.49 | 75600 |
| 2024-01-22 | -1.61 | $48.69 | 77800 |
| 2024-01-19 | -0.92 | $47.80 | 90513 |
| 2024-01-18 | -22.49 | $47.26 | 92100 |
| 2024-01-17 | -34.80 | $46.94 | 111718 |
| 2024-01-16 | -41.42 | $46.74 | 134700 |
| 2024-01-12 | -64.09 | $46.41 | 67813 |
| 2024-01-11 | -66.44 | $46.34 | 85400 |
| 2024-01-10 | -69.46 | $46.25 | 64831 |
| 2024-01-09 | -65.77 | $46.36 | 59731 |
| 2024-01-08 | -53.02 | $46.74 | 83116 |
| 2024-01-05 | -55.37 | $46.67 | 87800 |
| 2024-01-04 | -55.46 | $46.85 | 94100 |
| 2024-01-03 | -61.95 | $46.63 | 104100 |
| 2024-01-02 | -51.03 | $47.00 | 83719 |
| 2023-12-29 | -58.02 | $46.78 | 64636 |
| 2023-12-28 | -48.98 | $47.09 | 60806 |
| 2023-12-27 | -74.83 | $47.18 | 104900 |
| 2023-12-26 | -75.96 | $47.16 | 65843 |
| 2023-12-22 | -73.58 | $47.34 | 110800 |
| 2023-12-21 | -83.36 | $46.60 | 99230 |
| 2023-12-20 | -84.68 | $46.50 | 136641 |
| 2023-12-19 | -82.96 | $46.63 | 126700 |
| 2023-12-18 | -84.15 | $46.54 | 200200 |
| 2023-12-15 | -98.68 | $45.44 | 380000 |
| 2023-12-14 | -97.41 | $46.90 | 118500 |
| 2023-12-13 | -82.41 | $47.99 | 285800 |
| 2023-12-12 | -86.93 | $47.72 | 117029 |
| 2023-12-11 | -83.08 | $47.95 | 78700 |
| 2023-12-08 | -84.59 | $47.86 | 64000 |
| 2023-12-07 | -89.28 | $47.58 | 129032 |
| 2023-12-06 | -92.92 | $47.66 | 86600 |
| 2023-12-05 | -86.55 | $48.02 | 115809 |
| 2023-12-04 | -78.23 | $48.49 | 146700 |
| 2023-12-01 | -86.73 | $48.01 | 125000 |
| 2023-11-30 | -84.07 | $48.16 | 134400 |
| 2023-11-29 | -30.00 | $51.80 | 174600 |
| 2023-11-28 | -22.97 | $52.06 | 129600 |
| 2023-11-27 | -8.24 | $52.33 | 120210 |
| 2023-11-24 | -17.41 | $51.63 | 124327 |
| 2023-11-22 | -52.97 | $51.43 | 83406 |
| 2023-11-21 | -68.01 | $50.72 | 73000 |
| 2023-11-20 | -79.45 | $50.18 | 59972 |
| 2023-11-17 | -88.14 | $49.77 | 102411 |
| 2023-11-16 | -89.41 | $49.71 | 68722 |
| 2023-11-15 | -78.81 | $50.21 | 74800 |
| 2023-11-14 | -72.03 | $50.53 | 130600 |
| 2023-11-13 | -94.28 | $49.48 | 99200 |
| 2023-11-10 | -81.24 | $50.38 | 97300 |
| 2023-11-09 | -82.15 | $50.34 | 89100 |
| 2023-11-08 | -73.23 | $50.73 | 59732 |
| 2023-11-07 | -68.19 | $50.95 | 63405 |
| 2023-11-06 | -60.41 | $51.29 | 59621 |
| 2023-11-03 | -53.78 | $51.58 | 72527 |
| 2023-11-02 | -66.13 | $51.04 | 75102 |
| 2023-11-01 | -74.14 | $50.69 | 53729 |
| 2023-10-31 | -67.73 | $50.97 | 53012 |
| 2023-10-30 | -64.29 | $50.78 | 56900 |
| 2023-10-27 | -72.89 | $50.22 | 66000 |
| 2023-10-26 | -57.76 | $50.99 | 152100 |
| 2023-10-25 | -28.57 | $52.44 | 60400 |
| 2023-10-24 | -38.69 | $51.93 | 62620 |
| 2023-10-23 | -30.95 | $52.32 | 59945 |
| 2023-10-20 | -24.40 | $52.65 | 82000 |
| 2023-10-19 | -14.68 | $53.14 | 76400 |
| 2023-10-18 | -13.10 | $53.22 | 56000 |
| 2023-10-17 | -5.16 | $53.62 | 76630 |
| 2023-10-16 | -8.72 | $52.82 | 58500 |
| 2023-10-13 | -3.47 | $51.90 | 97100 |
| 2023-10-12 | -35.33 | $50.89 | 37025 |
| 2023-10-11 | -23.66 | $51.26 | 78400 |
| 2023-10-10 | -35.65 | $50.88 | 54900 |
| 2023-10-09 | -11.04 | $51.66 | 65311 |
| 2023-10-06 | -23.97 | $51.25 | 53700 |
| 2023-10-05 | -32.23 | $51.09 | 61100 |
| 2023-10-04 | -61.08 | $50.49 | 71300 |
| 2023-10-03 | -67.22 | $50.23 | 63738 |
| 2023-10-02 | -83.96 | $49.52 | 74900 |
| 2023-09-29 | -85.27 | $50.07 | 98408 |
| 2023-09-28 | -84.33 | $50.55 | 116312 |
| 2023-09-27 | -89.00 | $50.41 | 61500 |
| 2023-09-26 | -69.33 | $51.00 | 90600 |
| 2023-09-25 | -47.67 | $51.65 | 43949 |
| 2023-09-22 | -53.00 | $51.49 | 70000 |
| 2023-09-21 | -57.33 | $51.36 | 55648 |
| 2023-09-20 | -54.33 | $51.45 | 54618 |
| 2023-09-19 | -54.67 | $51.44 | 101200 |
| 2023-09-18 | -65.00 | $51.13 | 52810 |
| 2023-09-15 | -76.58 | $50.93 | 544600 |
| 2023-09-14 | -58.95 | $51.57 | 63203 |
| 2023-09-13 | -90.63 | $50.42 | 53547 |
| 2023-09-12 | -98.81 | $50.38 | 99810 |
| 2023-09-11 | -72.24 | $51.55 | 60243 |
| 2023-09-08 | -85.28 | $51.16 | 50900 |
| 2023-09-07 | -74.24 | $51.57 | 79500 |
| 2023-09-06 | -63.33 | $52.04 | 71523 |
| 2023-09-05 | -72.10 | $51.73 | 126427 |
| 2023-09-01 | -61.11 | $52.34 | 77200 |
| 2023-08-31 | -74.15 | $51.80 | 73100 |
| 2023-08-30 | -69.81 | $51.98 | 51300 |
| 2023-08-29 | -72.71 | $51.86 | 68225 |
| 2023-08-28 | -80.19 | $51.55 | 89022 |
| 2023-08-25 | -85.54 | $51.32 | 51004 |
| 2023-08-24 | -82.77 | $51.53 | 87400 |
| 2023-08-23 | -78.87 | $51.95 | 111000 |
| 2023-08-22 | -76.46 | $52.09 | 50441 |
| 2023-08-21 | -73.37 | $52.27 | 40300 |
| 2023-08-18 | -63.57 | $52.84 | 67916 |
| 2023-08-17 | -66.84 | $52.65 | 49700 |
| 2023-08-16 | -65.64 | $52.72 | 34900 |
| 2023-08-15 | -65.98 | $52.70 | 67314 |
| 2023-08-14 | -68.04 | $52.58 | 54545 |
| 2023-08-11 | -66.67 | $52.66 | 40939 |
| 2023-08-10 | -64.60 | $52.78 | 64900 |
| 2023-08-09 | -47.77 | $53.76 | 144100 |
| 2023-08-08 | -41.75 | $54.11 | 55323 |
| 2023-08-07 | -38.66 | $54.29 | 78112 |
| 2023-08-04 | -45.70 | $53.88 | 73309 |
| 2023-08-03 | -50.52 | $53.60 | 79300 |
| 2023-08-02 | -50.86 | $53.58 | 105300 |
| 2023-08-01 | -63.23 | $52.86 | 76100 |
| 2023-07-31 | -75.95 | $52.12 | 158600 |
| 2023-07-28 | -75.20 | $52.78 | 206319 |
| 2023-07-27 | -16.80 | $55.70 | 86310 |
| 2023-07-26 | -7.68 | $55.99 | 110415 |
| 2023-07-25 | -5.24 | $55.16 | 78200 |
| 2023-07-24 | -2.04 | $54.90 | 53500 |
| 2023-07-21 | -7.53 | $54.31 | 70609 |
| 2023-07-20 | -11.14 | $54.19 | 88300 |
| 2023-07-19 | -5.78 | $53.85 | 61014 |
| 2023-07-18 | -7.97 | $53.55 | 61400 |
| 2023-07-17 | -31.94 | $53.03 | 41812 |
| 2023-07-14 | -50.19 | $52.55 | 48822 |
| 2023-07-13 | -57.79 | $52.35 | 49100 |
| 2023-07-12 | -54.75 | $52.43 | 60925 |
| 2023-07-11 | -68.06 | $52.08 | 48200 |
| 2023-07-10 | -58.56 | $52.33 | 42518 |
| 2023-07-07 | -42.12 | $53.04 | 76400 |
| 2023-07-06 | -44.48 | $53.00 | 55939 |
| 2023-07-05 | -47.32 | $52.91 | 90700 |
| 2023-07-03 | -37.22 | $53.23 | 18300 |
| 2023-06-30 | -30.03 | $53.32 | 126539 |
| 2023-06-29 | -34.33 | $53.15 | 79503 |
| 2023-06-28 | -57.49 | $52.30 | 83100 |
| 2023-06-27 | -47.68 | $52.66 | 47338 |
| 2023-06-26 | -49.32 | $52.60 | 111638 |
| 2023-06-23 | -60.49 | $52.19 | 677931 |
| 2023-06-22 | -38.96 | $52.98 | 108300 |
| 2023-06-21 | -48.67 | $52.87 | 68420 |
| 2023-06-20 | -46.02 | $52.98 | 77205 |
| 2023-06-16 | -46.93 | $53.25 | 261800 |
| 2023-06-15 | -44.40 | $53.37 | 107400 |
| 2023-06-14 | -58.91 | $52.77 | 87443 |
| 2023-06-13 | -61.66 | $52.68 | 107939 |
| 2023-06-12 | -65.22 | $52.50 | 109500 |
| 2023-06-09 | -51.91 | $53.26 | 70535 |
| 2023-06-08 | -46.37 | $53.55 | 147700 |
| 2023-06-07 | -38.92 | $54.24 | 132033 |
| 2023-06-06 | -58.20 | $53.29 | 121125 |
| 2023-06-05 | -81.15 | $51.89 | 68600 |
| 2023-06-02 | -62.18 | $53.13 | 73400 |
| 2023-06-01 | -93.51 | $51.15 | 63700 |
| 2023-05-31 | -96.31 | $51.06 | 68712 |
| 2023-05-30 | -92.32 | $51.41 | 52023 |
| 2023-05-26 | -97.53 | $51.53 | 37531 |
| 2023-05-25 | -96.20 | $51.75 | 37700 |
| 2023-05-24 | -69.97 | $52.82 | 53527 |
| 2023-05-23 | -55.12 | $53.72 | 79319 |
| 2023-05-22 | -45.21 | $54.32 | 62000 |
| 2023-05-19 | -44.06 | $54.39 | 68316 |
| 2023-05-18 | -36.96 | $54.82 | 71300 |
| 2023-05-17 | -34.16 | $54.99 | 67641 |
| 2023-05-16 | -26.90 | $55.43 | 41328 |
| 2023-05-15 | -23.43 | $55.64 | 69000 |
| 2023-05-12 | -21.45 | $55.76 | 63525 |
| 2023-05-11 | -24.75 | $55.56 | 72800 |
| 2023-05-10 | -21.02 | $55.78 | 74506 |
| 2023-05-09 | -15.76 | $56.10 | 60100 |
| 2023-05-08 | -13.79 | $56.22 | 56600 |
| 2023-05-05 | -8.60 | $56.53 | 107700 |
| 2023-05-04 | -11.67 | $55.85 | 65702 |
| 2023-05-03 | -13.19 | $55.70 | 80509 |
| 2023-05-02 | -13.28 | $55.48 | 76717 |
| 2023-05-01 | -10.11 | $55.75 | 94300 |
| 2023-04-28 | -11.28 | $55.65 | 93115 |
| 2023-04-27 | -10.75 | $55.32 | 259939 |
| 2023-04-26 | -8.09 | $53.21 | 187933 |
| 2023-04-25 | -14.57 | $52.85 | 121300 |
| 2023-04-24 | -12.23 | $52.98 | 65631 |
| 2023-04-21 | -4.05 | $53.22 | 72200 |
| 2023-04-20 | -1.19 | $53.34 | 80000 |
| 2023-04-19 | -13.70 | $52.38 | 86706 |
| 2023-04-18 | -14.41 | $52.34 | 71732 |
| 2023-04-17 | -12.28 | $52.46 | 57235 |
| 2023-04-14 | -24.20 | $51.79 | 99745 |
| 2023-04-13 | -17.66 | $51.96 | 65414 |
| 2023-04-12 | -27.32 | $51.44 | 46147 |
| 2023-04-11 | -33.64 | $51.10 | 43649 |
| 2023-04-10 | -32.71 | $51.15 | 68700 |
| 2023-04-06 | -35.13 | $51.02 | 73500 |
| 2023-04-05 | -34.95 | $50.62 | 98849 |
| 2023-04-04 | -61.91 | $49.80 | 110100 |
| 2023-04-03 | -77.04 | $48.99 | 91800 |
| 2023-03-31 | -78.55 | $48.95 | 114600 |
| 2023-03-30 | -80.06 | $48.85 | 101832 |
| 2023-03-29 | -81.82 | $48.75 | 78000 |
| 2023-03-28 | -75.87 | $49.20 | 87130 |
| 2023-03-27 | -79.53 | $49.10 | 58600 |
| 2023-03-24 | -80.44 | $49.03 | 77100 |
| 2023-03-23 | -98.84 | $48.41 | 59947 |
| 2023-03-22 | -94.26 | $48.96 | 82032 |
| 2023-03-21 | -69.34 | $50.61 | 88037 |
| 2023-03-20 | -81.38 | $50.12 | 75300 |
| 2023-03-17 | -92.74 | $49.18 | 251346 |
| 2023-03-16 | -74.49 | $50.69 | 76215 |
| 2023-03-15 | -88.75 | $49.51 | 94300 |
| 2023-03-14 | -76.50 | $51.25 | 160900 |
| 2023-03-13 | -99.73 | $49.55 | 109300 |
| 2023-03-10 | -90.85 | $50.79 | 72722 |
| 2023-03-09 | -81.26 | $51.43 | 55119 |
| 2023-03-08 | -92.49 | $52.29 | 64000 |
| 2023-03-07 | -89.30 | $52.76 | 112003 |
| 2023-03-06 | -86.51 | $53.26 | 79702 |
| 2023-03-03 | -74.70 | $53.75 | 50601 |
| 2023-03-02 | -67.71 | $54.04 | 40841 |
| 2023-03-01 | -65.54 | $54.13 | 65100 |
| 2023-02-28 | -55.66 | $54.54 | 85300 |
| 2023-02-27 | -75.90 | $53.70 | 125127 |
| 2023-02-24 | -68.19 | $54.02 | 58100 |
| 2023-02-23 | -60.48 | $54.34 | 70931 |
| 2023-02-22 | -50.00 | $54.46 | 125100 |
| 2023-02-21 | -49.37 | $54.49 | 104441 |
| 2023-02-17 | -17.55 | $55.64 | 76646 |
| 2023-02-16 | -43.30 | $54.17 | 77627 |
| 2023-02-15 | -34.82 | $54.45 | 61800 |
| 2023-02-14 | -57.86 | $53.16 | 63304 |
| 2023-02-13 | -41.07 | $54.10 | 67300 |
| 2023-02-10 | -48.57 | $53.68 | 33100 |
| 2023-02-09 | -60.89 | $52.99 | 57326 |
| 2023-02-08 | -29.82 | $54.73 | 56611 |
| 2023-02-07 | -4.29 | $56.16 | 57431 |
| 2023-02-06 | -2.39 | $56.12 | 60339 |
| 2023-02-03 | -6.12 | $55.57 | 77200 |
| 2023-02-02 | -21.31 | $54.63 | 118100 |
| 2023-02-01 | -13.92 | $55.06 | 120410 |
| 2023-01-31 | -2.33 | $55.08 | 87800 |
| 2023-01-30 | -21.30 | $54.04 | 110319 |
| 2023-01-27 | -8.05 | $54.05 | 59419 |
| 2023-01-26 | -6.21 | $54.13 | 49700 |
| 2023-01-25 | -9.69 | $53.78 | 38700 |
| 2023-01-24 | -14.69 | $53.36 | 56901 |
| 2023-01-23 | -36.60 | $52.51 | 75200 |
| 2023-01-20 | -46.39 | $52.13 | 82500 |
| 2023-01-19 | -57.99 | $51.68 | 72500 |
| 2023-01-18 | -44.81 | $51.73 | 37944 |
| 2023-01-17 | -30.95 | $52.33 | 57814 |
| 2023-01-13 | -23.79 | $52.70 | 43500 |
| 2023-01-12 | -30.17 | $52.37 | 62000 |
| 2023-01-11 | -40.81 | $51.82 | 42339 |
| 2023-01-10 | -45.84 | $51.56 | 68826 |
| 2023-01-09 | -49.71 | $51.36 | 58726 |
| 2023-01-06 | -39.46 | $51.89 | 62700 |
| 2023-01-05 | -57.83 | $50.94 | 81637 |
| 2023-01-04 | -45.84 | $51.56 | 94500 |
| 2023-01-03 | -32.88 | $52.23 | 74421 |
| 2022-12-30 | -40.99 | $51.97 | 58700 |
| 2022-12-29 | -41.54 | $52.87 | 53701 |
| 2022-12-28 | -68.09 | $52.19 | 40700 |
| 2022-12-27 | -56.84 | $53.40 | 46502 |
| 2022-12-23 | -57.58 | $53.32 | 54200 |
| 2022-12-22 | -61.49 | $52.90 | 93710 |
| 2022-12-21 | -62.23 | $52.82 | 89800 |
| 2022-12-20 | -78.14 | $51.11 | 77700 |
| 2022-12-19 | -82.60 | $50.63 | 115000 |
| 2022-12-16 | -95.72 | $49.22 | 673100 |
| 2022-12-15 | -95.32 | $49.93 | 65641 |
| 2022-12-14 | -92.11 | $50.52 | 78801 |
| 2022-12-13 | -93.44 | $50.39 | 114308 |
| 2022-12-12 | -91.91 | $50.54 | 89200 |
| 2022-12-09 | -99.13 | $50.41 | 77600 |
| 2022-12-08 | -95.35 | $51.10 | 50323 |
| 2022-12-07 | -97.95 | $50.89 | 81000 |
| 2022-12-06 | -87.78 | $51.97 | 87249 |
| 2022-12-05 | -82.13 | $52.48 | 150100 |
| 2022-12-02 | -71.66 | $54.15 | 116140 |
| 2022-12-01 | -95.86 | $53.26 | 82725 |
| 2022-11-30 | -3.20 | $59.37 | 208510 |
| 2022-11-29 | -38.76 | $57.69 | 78100 |
| 2022-11-28 | -59.09 | $56.84 | 55349 |
| 2022-11-25 | -44.37 | $57.55 | 31505 |
| 2022-11-23 | -64.93 | $57.01 | 44600 |
| 2022-11-22 | -47.99 | $56.79 | 98721 |
| 2022-11-21 | -58.08 | $55.96 | 152000 |
| 2022-11-18 | -58.58 | $55.78 | 87600 |
| 2022-11-17 | -36.20 | $55.99 | 56800 |
| 2022-11-16 | -34.67 | $56.18 | 50021 |
| 2022-11-15 | -35.64 | $56.06 | 62315 |
| 2022-11-14 | -41.75 | $55.30 | 77349 |
| 2022-11-11 | -40.14 | $55.50 | 74900 |
| 2022-11-10 | -32.98 | $56.39 | 68947 |
| 2022-11-09 | -35.48 | $55.64 | 91800 |
| 2022-11-08 | -32.77 | $56.01 | 82619 |
| 2022-11-07 | -28.46 | $56.60 | 78200 |
| 2022-11-04 | -27.73 | $56.18 | 80300 |
| 2022-11-03 | -28.64 | $56.04 | 53200 |
| 2022-11-02 | -27.16 | $56.27 | 98629 |
| 2022-11-01 | -14.03 | $58.31 | 72600 |
| 2022-10-31 | -13.38 | $58.41 | 84500 |
| 2022-10-28 | -11.71 | $58.67 | 94110 |
| 2022-10-27 | -17.57 | $57.76 | 125500 |
| 2022-10-26 | -14.32 | $52.79 | 50677 |
| 2022-10-25 | -6.89 | $53.47 | 88900 |
| 2022-10-24 | -6.17 | $53.01 | 55500 |
| 2022-10-21 | -7.31 | $52.43 | 82802 |
| 2022-10-20 | -6.16 | $50.43 | 95300 |
| 2022-10-19 | -0.34 | $50.77 | 64200 |
| 2022-10-18 | -6.73 | $49.94 | 66534 |
| 2022-10-17 | -19.07 | $49.28 | 69122 |
| 2022-10-14 | -20.19 | $49.22 | 63700 |
| 2022-10-13 | -2.60 | $49.44 | 55100 |
| 2022-10-12 | -39.73 | $47.18 | 46602 |
| 2022-10-11 | -21.62 | $47.85 | 62900 |
| 2022-10-10 | -58.00 | $47.05 | 45743 |
| 2022-10-07 | -92.93 | $46.14 | 50404 |
| 2022-10-06 | -77.15 | $46.81 | 43623 |
| 2022-10-05 | -80.34 | $46.68 | 59000 |
| 2022-10-04 | -65.60 | $47.28 | 73300 |
| 2022-10-03 | -67.32 | $47.21 | 48225 |
| 2022-09-30 | -79.12 | $46.73 | 81811 |
| 2022-09-29 | -73.22 | $46.97 | 56300 |
| 2022-09-28 | -88.77 | $46.63 | 61200 |
| 2022-09-27 | -91.18 | $46.54 | 49200 |
| 2022-09-26 | -94.12 | $46.43 | 73400 |
| 2022-09-23 | -86.65 | $46.84 | 57418 |
| 2022-09-22 | -85.35 | $47.25 | 46400 |
| 2022-09-21 | -72.11 | $47.72 | 73800 |
| 2022-09-20 | -62.85 | $48.19 | 48643 |
| 2022-09-19 | -67.65 | $48.04 | 37300 |
| 2022-09-16 | -83.08 | $47.50 | 187402 |
| 2022-09-15 | -92.26 | $47.23 | 44926 |
| 2022-09-14 | -85.02 | $47.76 | 99600 |
| 2022-09-13 | -85.89 | $47.75 | 91700 |
| 2022-09-12 | -47.93 | $49.31 | 54000 |
| 2022-09-09 | -59.61 | $48.83 | 54700 |
| 2022-09-08 | -70.32 | $48.39 | 40400 |
| 2022-09-07 | -70.56 | $48.38 | 37821 |
| 2022-09-06 | -83.62 | $47.45 | 123415 |
| 2022-09-02 | -68.99 | $48.01 | 52430 |
| 2022-09-01 | -58.86 | $48.19 | 53800 |
| 2022-08-31 | -61.90 | $47.82 | 83506 |
| 2022-08-30 | -51.36 | $48.07 | 28200 |
| 2022-08-29 | -45.12 | $48.46 | 97022 |
| 2022-08-26 | -30.49 | $49.28 | 40400 |
| 2022-08-25 | -19.36 | $50.01 | 39207 |
| 2022-08-24 | -32.62 | $49.14 | 56014 |
| 2022-08-23 | -28.51 | $49.41 | 76735 |
| 2022-08-22 | -10.67 | $50.58 | 69000 |
| 2022-08-19 | -2.44 | $51.12 | 298006 |
| 2022-08-18 | -1.90 | $50.91 | 36200 |
| 2022-08-17 | -3.06 | $50.74 | 36700 |
| 2022-08-16 | -4.50 | $50.24 | 69900 |
| 2022-08-15 | -1.10 | $50.13 | 55300 |
| 2022-08-12 | -3.04 | $49.51 | 59729 |
| 2022-08-11 | -19.03 | $48.38 | 62100 |
| 2022-08-10 | -23.45 | $48.18 | 70100 |
| 2022-08-09 | -35.46 | $47.65 | 71930 |
| 2022-08-08 | -65.44 | $46.78 | 90500 |
| 2022-08-05 | -62.42 | $46.96 | 63428 |
| 2022-08-04 | -73.99 | $46.27 | 67800 |
| 2022-08-03 | -81.89 | $46.04 | 116335 |
| 2022-08-02 | -92.54 | $45.33 | 58200 |
| 2022-08-01 | -81.70 | $46.23 | 91520 |
| 2022-07-29 | -94.27 | $45.56 | 113415 |
| 2022-07-28 | -84.80 | $47.78 | 47519 |
| 2022-07-27 | -76.31 | $48.30 | 44941 |
| 2022-07-26 | -73.53 | $48.47 | 47030 |
| 2022-07-25 | -83.17 | $47.88 | 56700 |
| 2022-07-22 | -95.59 | $47.12 | 49000 |
| 2022-07-21 | -92.32 | $47.32 | 51813 |
| 2022-07-20 | -88.89 | $47.53 | 79624 |
| 2022-07-19 | -94.12 | $47.21 | 92300 |
| 2022-07-18 | -97.22 | $47.02 | 61636 |
| 2022-07-15 | -92.81 | $47.29 | 62403 |
| 2022-07-14 | -97.88 | $46.98 | 51200 |
| 2022-07-13 | -84.10 | $48.79 | 49512 |
| 2022-07-12 | -70.22 | $49.48 | 45621 |
| 2022-07-11 | -62.58 | $49.86 | 42400 |
| 2022-07-08 | -64.19 | $49.78 | 58011 |
| 2022-07-07 | -51.91 | $50.39 | 70547 |
| 2022-07-06 | -26.96 | $51.63 | 75548 |
| 2022-07-05 | -0.20 | $52.96 | 150923 |
| 2022-07-01 | -3.48 | $52.72 | 68312 |
| 2022-06-30 | 0.00 | $52.01 | 104200 |
| 2022-06-29 | -37.20 | $50.33 | 60643 |
| 2022-06-28 | -23.18 | $50.85 | 76300 |
| 2022-06-27 | -13.28 | $51.07 | 108934 |
| 2022-06-24 | -4.58 | $51.25 | 457902 |
| 2022-06-23 | -47.85 | $49.74 | 63200 |
| 2022-06-22 | -48.05 | $49.44 | 95916 |
| 2022-06-21 | -52.93 | $49.24 | 62942 |
| 2022-06-17 | -70.73 | $48.51 | 140100 |
| 2022-06-16 | -73.41 | $48.40 | 108031 |
| 2022-06-15 | -38.05 | $49.85 | 87318 |
| 2022-06-14 | -37.80 | $49.86 | 62738 |
| 2022-06-13 | -30.00 | $50.18 | 112900 |
| 2022-06-10 | -22.93 | $50.47 | 66727 |
| 2022-06-09 | -24.15 | $50.42 | 79800 |
| 2022-06-08 | -30.94 | $50.12 | 61500 |
| 2022-06-07 | -6.05 | $51.14 | 147502 |
| 2022-06-06 | -2.47 | $51.30 | 71521 |
| 2022-06-03 | -18.16 | $50.60 | 38826 |
| 2022-06-02 | -1.24 | $51.35 | 60700 |
| 2022-06-01 | -12.08 | $50.54 | 76315 |
| 2022-05-31 | -4.07 | $50.40 | 87038 |
| 2022-05-27 | -12.22 | $49.95 | 95100 |
| 2022-05-26 | -7.71 | $49.95 | 96141 |
| 2022-05-25 | -10.68 | $49.26 | 126300 |
| 2022-05-24 | -26.09 | $48.51 | 164800 |
| 2022-05-23 | -36.38 | $48.06 | 159400 |
| 2022-05-20 | -36.16 | $48.07 | 312844 |
| 2022-05-19 | -41.88 | $47.82 | 148900 |
| 2022-05-18 | -22.88 | $48.65 | 142546 |
| 2022-05-17 | -6.58 | $48.83 | 92515 |
| 2022-05-16 | -37.89 | $47.64 | 96600 |
| 2022-05-13 | -31.84 | $47.87 | 73800 |
| 2022-05-12 | -32.37 | $47.85 | 117925 |
| 2022-05-11 | -33.16 | $47.82 | 99900 |
| 2022-05-10 | -50.00 | $47.18 | 134300 |
| 2022-05-09 | -18.16 | $48.39 | 124600 |
| 2022-05-06 | -22.11 | $48.24 | 81023 |
| 2022-05-05 | -48.10 | $47.47 | 88800 |
| 2022-05-04 | -35.55 | $48.00 | 68344 |
| 2022-05-03 | -70.16 | $46.62 | 65400 |
| 2022-05-02 | -70.51 | $47.07 | 118000 |
| 2022-04-29 | -82.37 | $46.35 | 128826 |
| 2022-04-28 | -45.80 | $48.57 | 141400 |
| 2022-04-27 | -97.53 | $45.43 | 104700 |
| 2022-04-26 | -98.51 | $45.41 | 95200 |
| 2022-04-25 | -84.22 | $46.44 | 93500 |
| 2022-04-22 | -94.91 | $46.50 | 46201 |
| 2022-04-21 | -72.41 | $47.65 | 87927 |
| 2022-04-20 | -82.39 | $47.14 | 85900 |
| 2022-04-19 | -86.30 | $46.94 | 59448 |
| 2022-04-18 | -92.76 | $46.61 | 74811 |
| 2022-04-14 | -94.32 | $46.53 | 94512 |
| 2022-04-13 | -90.89 | $46.86 | 70203 |
| 2022-04-12 | -93.32 | $46.74 | 110138 |
| 2022-04-11 | -99.12 | $46.83 | 150536 |
| 2022-04-08 | -88.37 | $47.40 | 135600 |
| 2022-04-07 | -68.68 | $48.28 | 82008 |
| 2022-04-06 | -42.81 | $49.00 | 140045 |
| 2022-04-05 | -45.54 | $48.85 | 64704 |
| 2022-04-04 | -34.06 | $49.48 | 111237 |
| 2022-04-01 | -0.37 | $51.24 | 152322 |
| 2022-03-31 | -29.05 | $49.67 | 121500 |
| 2022-03-30 | -14.71 | $50.44 | 103416 |
| 2022-03-29 | -14.50 | $49.93 | 117400 |
| 2022-03-28 | -11.68 | $49.79 | 46908 |
| 2022-03-25 | -4.88 | $49.98 | 100308 |
| 2022-03-24 | -9.15 | $49.39 | 53432 |
| 2022-03-23 | -13.13 | $49.09 | 57319 |
| 2022-03-22 | -36.11 | $49.28 | 57300 |
| 2022-03-21 | -49.69 | $48.86 | 55229 |
| 2022-03-18 | -52.73 | $48.57 | 229300 |
| 2022-03-17 | -57.23 | $48.14 | 116406 |
| 2022-03-16 | -60.29 | $47.88 | 154100 |
| 2022-03-15 | -64.26 | $47.72 | 92234 |
| 2022-03-14 | -61.91 | $47.96 | 79300 |
| 2022-03-11 | -71.19 | $47.01 | 123200 |
| 2022-03-10 | -72.27 | $46.90 | 91103 |
| 2022-03-09 | -72.85 | $47.03 | 64800 |
| 2022-03-08 | -75.69 | $46.72 | 119936 |
| 2022-03-07 | -74.68 | $46.83 | 142500 |
| 2022-03-04 | -74.41 | $46.86 | 228949 |
| 2022-03-03 | -63.44 | $48.06 | 115202 |
| 2022-03-02 | -72.76 | $47.04 | 85931 |
| 2022-03-01 | -83.55 | $45.86 | 153800 |
| 2022-02-28 | -72.21 | $47.10 | 298409 |
| 2022-02-25 | -77.70 | $46.50 | 128439 |
| 2022-02-24 | -90.31 | $45.12 | 110526 |
| 2022-02-23 | -95.31 | $46.26 | 220700 |
| 2022-02-22 | -42.82 | $53.33 | 79942 |
| 2022-02-18 | -52.82 | $52.94 | 95900 |
| 2022-02-17 | -66.15 | $52.42 | 68700 |
| 2022-02-16 | -45.38 | $53.23 | 43808 |
| 2022-02-15 | -42.05 | $53.36 | 84700 |
| 2022-02-14 | -52.01 | $53.13 | 95412 |
| 2022-02-11 | -63.48 | $52.78 | 84137 |
| 2022-02-10 | -60.86 | $53.01 | 74612 |
| 2022-02-09 | -42.62 | $53.90 | 103900 |
| 2022-02-08 | -41.02 | $54.22 | 94205 |
| 2022-02-07 | -71.64 | $52.60 | 97442 |
| 2022-02-04 | -87.90 | $51.74 | 47912 |
| 2022-02-03 | -88.28 | $51.72 | 43500 |
| 2022-02-02 | -79.77 | $52.17 | 53300 |
| 2022-02-01 | -71.83 | $52.59 | 76528 |
| 2022-01-31 | -73.16 | $52.52 | 60345 |
| 2022-01-28 | -78.45 | $52.24 | 48843 |
| 2022-01-27 | -93.82 | $51.53 | 70948 |
| 2022-01-26 | -86.34 | $52.47 | 98500 |
| 2022-01-25 | -51.74 | $53.86 | 74100 |
| 2022-01-24 | -35.94 | $54.46 | 108516 |
| 2022-01-21 | -60.89 | $53.12 | 119546 |
| 2022-01-20 | -62.77 | $52.85 | 96246 |
| 2022-01-19 | -51.95 | $53.46 | 66100 |
| 2022-01-18 | -31.39 | $54.56 | 60300 |
| 2022-01-14 | -17.67 | $55.36 | 62800 |
| 2022-01-13 | -16.12 | $55.45 | 57600 |
| 2022-01-12 | -24.87 | $54.94 | 217747 |
| 2022-01-11 | -17.50 | $55.37 | 135300 |
| 2022-01-10 | -2.28 | $56.14 | 120448 |
| 2022-01-07 | -4.33 | $55.20 | 108800 |
| 2022-01-06 | -15.44 | $54.12 | 99205 |
| 2022-01-05 | -25.89 | $53.68 | 44000 |
| 2022-01-04 | -22.09 | $53.84 | 55400 |
| 2022-01-03 | -29.07 | $53.39 | 111428 |
| 2021-12-31 | -18.05 | $53.83 | 45907 |
| 2021-12-30 | -20.80 | $53.72 | 56900 |
| 2021-12-29 | -21.82 | $53.82 | 58903 |
| 2021-12-28 | -38.61 | $53.12 | 43014 |
| 2021-12-27 | -67.35 | $52.16 | 60643 |
| 2021-12-23 | -79.73 | $51.62 | 54921 |
| 2021-12-22 | -88.27 | $51.25 | 58707 |
| 2021-12-21 | -90.03 | $51.17 | 97800 |
| 2021-12-20 | -89.22 | $51.22 | 95130 |
| 2021-12-17 | -76.46 | $52.88 | 521416 |
| 2021-12-16 | -68.81 | $53.26 | 92800 |
| 2021-12-15 | -74.85 | $52.96 | 136021 |
| 2021-12-14 | -94.65 | $51.98 | 137026 |
| 2021-12-13 | -92.84 | $52.08 | 93403 |
| 2021-12-10 | -90.81 | $52.23 | 238500 |
| 2021-12-09 | -91.32 | $52.23 | 101600 |
| 2021-12-08 | -75.23 | $53.35 | 90224 |
| 2021-12-07 | -81.09 | $53.03 | 89730 |
| 2021-12-06 | -83.52 | $53.86 | 83009 |
| 2021-12-03 | -97.62 | $52.02 | 72917 |
| 2021-12-02 | -89.85 | $53.43 | 75902 |
| 2021-12-01 | -94.69 | $52.82 | 87500 |
| 2021-11-30 | -92.63 | $53.09 | 187319 |
| 2021-11-29 | -99.04 | $53.55 | 88600 |
| 2021-11-26 | -92.39 | $54.46 | 46200 |
| 2021-11-24 | -81.21 | $55.91 | 48148 |
| 2021-11-23 | -76.15 | $56.47 | 63507 |
| 2021-11-22 | -80.49 | $55.99 | 219405 |
| 2021-11-19 | -96.12 | $54.26 | 221600 |
| 2021-11-18 | -93.63 | $54.90 | 74800 |
| 2021-11-17 | -96.62 | $54.60 | 157800 |
| 2021-11-16 | -96.19 | $55.81 | 74343 |
| 2021-11-15 | -98.13 | $56.50 | 158100 |
| 2021-11-12 | -97.28 | $56.66 | 75628 |
| 2021-11-11 | -97.25 | $56.76 | 76939 |
| 2021-11-10 | -83.93 | $57.90 | 57600 |
| 2021-11-09 | -82.81 | $57.48 | 133500 |
| 2021-11-08 | -13.17 | $63.72 | 183582 |
| 2021-11-05 | -22.10 | $62.92 | 78172 |
| 2021-11-04 | -44.20 | $60.94 | 72909 |
| 2021-11-03 | -34.93 | $61.77 | 71219 |
| 2021-11-02 | -44.64 | $60.90 | 88700 |
| 2021-11-01 | -25.33 | $61.66 | 147649 |
| 2021-10-29 | -56.27 | $59.29 | 106500 |
| 2021-10-28 | -48.55 | $59.75 | 89218 |
| 2021-10-27 | -62.76 | $56.91 | 50005 |
| 2021-10-26 | -15.92 | $58.47 | 42630 |
| 2021-10-25 | -4.26 | $58.82 | 34400 |
| 2021-10-22 | -14.87 | $58.45 | 52640 |
| 2021-10-21 | -21.44 | $57.92 | 46102 |
| 2021-10-20 | -17.32 | $58.12 | 25020 |
| 2021-10-19 | -28.32 | $57.51 | 31200 |
| 2021-10-18 | -33.20 | $57.26 | 35800 |
| 2021-10-15 | -26.56 | $57.51 | 68616 |
| 2021-10-14 | -29.49 | $57.35 | 46108 |
| 2021-10-13 | -33.88 | $57.11 | 26200 |
| 2021-10-12 | -30.95 | $57.27 | 31847 |
| 2021-10-11 | -30.04 | $57.32 | 29000 |
| 2021-10-08 | -5.56 | $58.09 | 35139 |
| 2021-10-07 | -8.26 | $57.61 | 51345 |
| 2021-10-06 | -19.42 | $57.11 | 33300 |
| 2021-10-05 | -16.07 | $57.26 | 71725 |
| 2021-10-04 | -31.92 | $56.55 | 53647 |
| 2021-10-01 | -29.69 | $56.65 | 83000 |
| 2021-09-30 | -40.63 | $56.16 | 40827 |
| 2021-09-29 | -31.73 | $56.62 | 57500 |
| 2021-09-28 | -43.98 | $56.06 | 70100 |
| 2021-09-27 | -26.91 | $56.84 | 66047 |
| 2021-09-24 | -41.36 | $56.18 | 65427 |
| 2021-09-23 | -64.55 | $55.12 | 69500 |
| 2021-09-22 | -75.27 | $54.63 | 51918 |
| 2021-09-21 | -85.56 | $54.16 | 41721 |
| 2021-09-20 | -87.97 | $54.05 | 65442 |
| 2021-09-17 | -78.29 | $54.50 | 217300 |
| 2021-09-16 | -91.09 | $53.98 | 41700 |
| 2021-09-15 | -92.49 | $54.83 | 55100 |
| 2021-09-14 | -91.04 | $55.50 | 54839 |
| 2021-09-13 | -80.00 | $56.05 | 65547 |
| 2021-09-10 | -82.17 | $56.30 | 99737 |
| 2021-09-09 | -62.75 | $56.93 | 86323 |
| 2021-09-08 | -48.24 | $57.55 | 78332 |
| 2021-09-07 | -90.00 | $56.13 | 44600 |
| 2021-09-03 | -60.29 | $57.14 | 57134 |
| 2021-09-02 | -57.94 | $57.22 | 55800 |
| 2021-09-01 | -53.53 | $57.37 | 49246 |
| 2021-08-31 | -48.24 | $57.55 | 55248 |
| 2021-08-30 | -50.00 | $57.49 | 105105 |
| 2021-08-27 | -48.24 | $57.55 | 69922 |
| 2021-08-26 | -99.12 | $55.82 | 40530 |
| 2021-08-25 | -90.61 | $56.39 | 41000 |
| 2021-08-24 | -70.57 | $57.08 | 36300 |
| 2021-08-23 | -62.70 | $57.24 | 44829 |
| 2021-08-20 | -54.50 | $57.13 | 59824 |
| 2021-08-19 | -63.16 | $56.55 | 81400 |
| 2021-08-18 | -42.34 | $57.42 | 60029 |
| 2021-08-17 | -20.81 | $58.32 | 45941 |
| 2021-08-16 | -25.36 | $58.13 | 55422 |
| 2021-08-13 | -29.43 | $57.96 | 39917 |
| 2021-08-12 | -25.84 | $58.11 | 109240 |
| 2021-08-11 | -14.59 | $58.58 | 58400 |
| 2021-08-10 | -2.68 | $59.00 | 122716 |
| 2021-08-09 | -40.63 | $57.67 | 48200 |
| 2021-08-06 | -38.39 | $57.77 | 99239 |
| 2021-08-05 | -70.30 | $56.78 | 43305 |
| 2021-08-04 | -78.02 | $56.32 | 45221 |
| 2021-08-03 | -65.44 | $57.07 | 101742 |
| 2021-08-02 | -56.88 | $57.58 | 103835 |
| 2021-07-30 | -63.26 | $57.20 | 82900 |
| 2021-07-29 | -65.44 | $57.07 | 79000 |
| 2021-07-28 | -70.97 | $56.74 | 71823 |
| 2021-07-27 | -70.81 | $56.75 | 118529 |
| 2021-07-26 | -74.50 | $56.53 | 151300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.61
2026-07-22
Close Price
$31.15
Vol: 329565Average Directional Index - Detailed Analysis
Minimum
7.71
Average
20.23
Maximum
52.87
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 25.61 | $31.15 | 329565 |
| 2026-07-21 | 26.28 | $33.98 | 141500 |
| 2026-07-20 | 26.48 | $34.29 | 168934 |
| 2026-07-17 | 26.70 | $33.90 | 170200 |
| 2026-07-16 | 26.93 | $33.55 | 180935 |
| 2026-07-15 | 27.73 | $32.77 | 184825 |
| 2026-07-14 | 28.58 | $34.06 | 203816 |
| 2026-07-13 | 28.49 | $35.29 | 167207 |
| 2026-07-10 | 27.72 | $34.46 | 116135 |
| 2026-07-09 | 27.14 | $34.47 | 159300 |
| 2026-07-08 | 26.54 | $35.35 | 289700 |
| 2026-07-07 | 25.00 | $35.45 | 267038 |
| 2026-07-06 | 23.44 | $34.65 | 134100 |
| 2026-07-02 | 22.06 | $34.99 | 127000 |
| 2026-07-01 | 20.61 | $34.36 | 159700 |
| 2026-06-30 | 19.28 | $33.83 | 269700 |
| 2026-06-29 | 18.01 | $33.77 | 338508 |
| 2026-06-26 | 16.88 | $33.75 | 1.2M |
| 2026-06-25 | 15.69 | $31.83 | 139616 |
| 2026-06-24 | 15.36 | $32.46 | 179905 |
| 2026-06-23 | 14.62 | $32.33 | 173100 |
| 2026-06-22 | 14.01 | $31.40 | 193042 |
| 2026-06-18 | 13.78 | $31.32 | 371900 |
| 2026-06-17 | 13.76 | $31.22 | 150127 |
| 2026-06-16 | 13.79 | $31.28 | 199600 |
| 2026-06-15 | 13.84 | $31.00 | 191910 |
| 2026-06-12 | 13.90 | $31.53 | 145000 |
| 2026-06-11 | 14.44 | $31.80 | 134002 |
| 2026-06-10 | 14.51 | $32.05 | 243300 |
| 2026-06-09 | 14.72 | $31.24 | 215425 |
| 2026-06-08 | 15.16 | $31.49 | 446621 |
| 2026-06-05 | 15.72 | $31.70 | 261200 |
| 2026-06-04 | 16.27 | $30.79 | 390300 |
| 2026-06-03 | 16.60 | $30.15 | 276740 |
| 2026-06-02 | 16.85 | $30.81 | 171401 |
| 2026-06-01 | 17.28 | $30.44 | 231705 |
| 2026-05-29 | 17.48 | $30.65 | 244111 |
| 2026-05-28 | 17.90 | $30.56 | 262007 |
| 2026-05-27 | 18.33 | $30.85 | 214400 |
| 2026-05-26 | 18.37 | $30.80 | 196100 |
| 2026-05-22 | 18.53 | $31.05 | 112045 |
| 2026-05-21 | 18.95 | $31.30 | 158120 |
| 2026-05-20 | 19.34 | $31.37 | 160900 |
| 2026-05-19 | 20.04 | $31.36 | 191302 |
| 2026-05-18 | 20.93 | $31.43 | 221809 |
| 2026-05-15 | 21.76 | $30.61 | 217125 |
| 2026-05-14 | 22.24 | $30.54 | 321100 |
| 2026-05-13 | 22.48 | $30.18 | 198416 |
| 2026-05-12 | 22.41 | $30.31 | 239530 |
| 2026-05-11 | 22.53 | $30.26 | 197500 |
| 2026-05-08 | 22.36 | $30.36 | 127645 |
| 2026-05-07 | 22.14 | $30.30 | 267700 |
| 2026-05-06 | 21.91 | $29.60 | 248751 |
| 2026-05-05 | 21.37 | $29.73 | 202500 |
| 2026-05-04 | 20.94 | $30.04 | 349623 |
| 2026-05-01 | 20.48 | $30.18 | 209000 |
| 2026-04-30 | 20.24 | $30.30 | 231900 |
| 2026-04-29 | 20.01 | $30.68 | 289801 |
| 2026-04-28 | 19.89 | $31.74 | 284000 |
| 2026-04-27 | 19.92 | $30.74 | 273700 |
| 2026-04-24 | 19.36 | $30.34 | 241449 |
| 2026-04-23 | 18.59 | $31.09 | 368900 |
| 2026-04-22 | 17.78 | $29.96 | 382400 |
| 2026-04-21 | 16.59 | $33.15 | 194900 |
| 2026-04-20 | 17.07 | $33.53 | 208300 |
| 2026-04-17 | 17.85 | $34.00 | 199500 |
| 2026-04-16 | 18.57 | $33.52 | 128100 |
| 2026-04-15 | 19.00 | $33.44 | 95700 |
| 2026-04-14 | 19.55 | $33.69 | 125500 |
| 2026-04-13 | 20.13 | $33.63 | 175601 |
| 2026-04-10 | 20.65 | $33.09 | 138500 |
| 2026-04-09 | 21.23 | $33.87 | 171125 |
| 2026-04-08 | 22.06 | $33.71 | 181800 |
| 2026-04-07 | 23.12 | $33.80 | 138442 |
| 2026-04-06 | 24.00 | $33.61 | 192804 |
| 2026-04-02 | 24.72 | $32.97 | 238000 |
| 2026-04-01 | 24.98 | $32.57 | 181834 |
| 2026-03-31 | 25.44 | $33.33 | 168943 |
| 2026-03-30 | 26.20 | $33.76 | 183701 |
| 2026-03-27 | 26.84 | $32.73 | 225900 |
| 2026-03-26 | 26.86 | $32.98 | 250114 |
| 2026-03-25 | 26.97 | $32.80 | 145900 |
| 2026-03-24 | 27.00 | $32.84 | 226539 |
| 2026-03-23 | 27.16 | $33.10 | 241800 |
| 2026-03-20 | 27.32 | $32.29 | 799622 |
| 2026-03-19 | 26.93 | $32.44 | 249867 |
| 2026-03-18 | 26.52 | $32.79 | 303336 |
| 2026-03-17 | 26.25 | $33.20 | 261628 |
| 2026-03-16 | 26.15 | $33.21 | 160500 |
| 2026-03-13 | 25.80 | $32.85 | 174547 |
| 2026-03-12 | 25.12 | $32.92 | 188134 |
| 2026-03-11 | 24.48 | $32.90 | 129529 |
| 2026-03-10 | 23.82 | $32.99 | 208300 |
| 2026-03-09 | 23.16 | $33.57 | 195800 |
| 2026-03-06 | 22.52 | $34.37 | 149600 |
| 2026-03-05 | 22.10 | $34.69 | 208021 |
| 2026-03-04 | 21.95 | $35.66 | 236800 |
| 2026-03-03 | 21.78 | $34.29 | 198900 |
| 2026-03-02 | 20.57 | $33.62 | 312800 |
| 2026-02-27 | 18.93 | $32.53 | 317800 |
| 2026-02-26 | 16.94 | $33.63 | 301328 |
| 2026-02-25 | 15.14 | $36.89 | 234800 |
| 2026-02-24 | 14.63 | $37.25 | 144600 |
| 2026-02-23 | 14.24 | $37.34 | 133200 |
| 2026-02-20 | 13.91 | $37.63 | 168300 |
| 2026-02-19 | 13.57 | $37.53 | 126930 |
| 2026-02-18 | 13.51 | $37.47 | 216613 |
| 2026-02-17 | 13.44 | $38.18 | 136000 |
| 2026-02-13 | 13.84 | $37.99 | 110700 |
| 2026-02-12 | 14.27 | $38.30 | 148500 |
| 2026-02-11 | 14.80 | $38.42 | 134200 |
| 2026-02-10 | 15.45 | $38.48 | 189230 |
| 2026-02-09 | 16.20 | $37.74 | 240017 |
| 2026-02-06 | 16.99 | $39.19 | 166100 |
| 2026-02-05 | 16.74 | $39.73 | 158500 |
| 2026-02-04 | 16.65 | $39.10 | 199121 |
| 2026-02-03 | 16.84 | $38.55 | 176818 |
| 2026-02-02 | 17.33 | $38.53 | 177807 |
| 2026-01-30 | 18.01 | $37.61 | 199434 |
| 2026-01-29 | 18.26 | $36.95 | 243934 |
| 2026-01-28 | 18.17 | $36.37 | 109436 |
| 2026-01-27 | 17.67 | $36.73 | 74300 |
| 2026-01-26 | 17.38 | $37.28 | 93700 |
| 2026-01-23 | 17.20 | $37.14 | 108400 |
| 2026-01-22 | 17.10 | $38.12 | 153435 |
| 2026-01-21 | 17.53 | $37.94 | 114438 |
| 2026-01-20 | 17.77 | $37.52 | 204300 |
| 2026-01-16 | 18.02 | $38.12 | 155100 |
| 2026-01-15 | 18.92 | $38.43 | 177300 |
| 2026-01-14 | 19.81 | $38.09 | 205849 |
| 2026-01-13 | 20.32 | $37.54 | 120508 |
| 2026-01-12 | 20.64 | $37.92 | 135800 |
| 2026-01-09 | 20.99 | $37.44 | 211900 |
| 2026-01-08 | 21.02 | $37.81 | 136245 |
| 2026-01-07 | 21.06 | $37.30 | 101038 |
| 2026-01-06 | 20.56 | $37.73 | 134300 |
| 2026-01-05 | 20.27 | $38.42 | 181214 |
| 2026-01-02 | 20.01 | $37.58 | 101100 |
| 2025-12-31 | 19.76 | $38.41 | 98300 |
| 2025-12-30 | 19.99 | $38.48 | 111745 |
| 2025-12-29 | 20.23 | $38.37 | 98914 |
| 2025-12-26 | 20.68 | $38.53 | 118300 |
| 2025-12-24 | 21.20 | $38.62 | 50418 |
| 2025-12-23 | 21.33 | $38.57 | 142335 |
| 2025-12-22 | 21.48 | $39.10 | 146400 |
| 2025-12-19 | 21.93 | $39.06 | 299700 |
| 2025-12-18 | 22.24 | $39.53 | 168824 |
| 2025-12-17 | 22.82 | $39.44 | 205500 |
| 2025-12-16 | 23.30 | $39.17 | 230900 |
| 2025-12-15 | 23.74 | $39.16 | 217800 |
| 2025-12-12 | 24.20 | $39.18 | 171400 |
| 2025-12-11 | 24.69 | $39.28 | 204227 |
| 2025-12-10 | 25.01 | $37.72 | 347022 |
| 2025-12-09 | 24.40 | $37.21 | 172300 |
| 2025-12-08 | 23.20 | $36.55 | 200345 |
| 2025-12-05 | 21.60 | $37.14 | 187727 |
| 2025-12-04 | 20.13 | $39.13 | 215900 |
| 2025-12-03 | 19.46 | $39.23 | 159511 |
| 2025-12-02 | 18.80 | $40.06 | 132149 |
| 2025-12-01 | 18.52 | $40.36 | 127316 |
| 2025-11-28 | 18.47 | $40.80 | 70400 |
| 2025-11-26 | 18.61 | $40.91 | 213300 |
| 2025-11-25 | 18.91 | $40.91 | 174329 |
| 2025-11-24 | 19.10 | $40.50 | 119358 |
| 2025-11-21 | 19.00 | $40.67 | 119121 |
| 2025-11-20 | 19.18 | $40.58 | 112046 |
| 2025-11-19 | 18.98 | $40.35 | 99900 |
| 2025-11-18 | 18.81 | $41.15 | 106628 |
| 2025-11-17 | 19.26 | $41.37 | 80546 |
| 2025-11-14 | 19.94 | $41.57 | 100003 |
| 2025-11-13 | 20.40 | $41.39 | 110134 |
| 2025-11-12 | 20.68 | $41.19 | 143400 |
| 2025-11-11 | 21.04 | $41.06 | 102200 |
| 2025-11-10 | 21.28 | $40.91 | 104600 |
| 2025-11-07 | 21.38 | $40.50 | 150900 |
| 2025-11-06 | 21.41 | $40.06 | 161447 |
| 2025-11-05 | 21.08 | $40.11 | 131600 |
| 2025-11-04 | 20.75 | $40.14 | 135200 |
| 2025-11-03 | 19.84 | $39.81 | 154200 |
| 2025-10-31 | 18.80 | $40.08 | 180900 |
| 2025-10-30 | 17.80 | $39.94 | 200200 |
| 2025-10-29 | 16.75 | $39.73 | 133674 |
| 2025-10-28 | 15.87 | $40.60 | 104500 |
| 2025-10-27 | 15.38 | $41.19 | 97000 |
| 2025-10-24 | 15.12 | $41.45 | 83619 |
| 2025-10-23 | 15.01 | $41.91 | 120104 |
| 2025-10-22 | 15.04 | $42.14 | 92441 |
| 2025-10-21 | 15.08 | $41.76 | 114100 |
| 2025-10-20 | 14.98 | $41.78 | 118000 |
| 2025-10-17 | 14.74 | $41.00 | 126114 |
| 2025-10-16 | 13.89 | $40.48 | 150713 |
| 2025-10-15 | 13.01 | $41.29 | 93621 |
| 2025-10-14 | 12.52 | $42.15 | 130118 |
| 2025-10-13 | 12.14 | $41.30 | 222705 |
| 2025-10-10 | 10.99 | $40.90 | 123645 |
| 2025-10-09 | 10.04 | $40.95 | 130926 |
| 2025-10-08 | 9.08 | $41.93 | 113700 |
| 2025-10-07 | 8.55 | $42.11 | 114400 |
| 2025-10-06 | 8.20 | $42.14 | 166200 |
| 2025-10-03 | 7.84 | $43.13 | 137905 |
| 2025-10-02 | 8.08 | $43.00 | 183348 |
| 2025-10-01 | 8.32 | $43.29 | 96700 |
| 2025-09-30 | 8.70 | $43.84 | 124300 |
| 2025-09-29 | 9.03 | $43.43 | 143821 |
| 2025-09-26 | 9.38 | $43.77 | 120904 |
| 2025-09-25 | 9.45 | $43.10 | 119736 |
| 2025-09-24 | 9.51 | $43.61 | 106903 |
| 2025-09-23 | 9.91 | $43.73 | 158900 |
| 2025-09-22 | 10.43 | $43.93 | 118400 |
| 2025-09-19 | 10.83 | $43.89 | 637027 |
| 2025-09-18 | 11.33 | $44.71 | 103412 |
| 2025-09-17 | 11.86 | $44.07 | 129833 |
| 2025-09-16 | 12.07 | $43.39 | 151500 |
| 2025-09-15 | 11.72 | $43.06 | 154900 |
| 2025-09-12 | 11.46 | $44.27 | 102041 |
| 2025-09-11 | 11.91 | $45.39 | 139300 |
| 2025-09-10 | 12.20 | $45.12 | 89400 |
| 2025-09-09 | 12.51 | $45.46 | 48311 |
| 2025-09-08 | 12.40 | $45.80 | 64500 |
| 2025-09-05 | 12.55 | $45.87 | 95732 |
| 2025-09-04 | 12.10 | $47.25 | 98504 |
| 2025-09-03 | 11.95 | $46.10 | 70900 |
| 2025-09-02 | 12.50 | $45.82 | 54200 |
| 2025-08-29 | 13.03 | $46.18 | 53442 |
| 2025-08-28 | 13.33 | $45.94 | 43724 |
| 2025-08-27 | 13.65 | $46.36 | 72436 |
| 2025-08-26 | 13.79 | $45.99 | 71100 |
| 2025-08-25 | 14.24 | $46.08 | 84018 |
| 2025-08-22 | 14.41 | $46.89 | 95020 |
| 2025-08-21 | 14.25 | $46.22 | 63414 |
| 2025-08-20 | 14.53 | $45.97 | 63200 |
| 2025-08-19 | 14.86 | $45.75 | 56500 |
| 2025-08-18 | 15.43 | $45.16 | 54500 |
| 2025-08-15 | 16.22 | $45.14 | 83100 |
| 2025-08-14 | 17.06 | $45.73 | 62804 |
| 2025-08-13 | 17.93 | $46.10 | 77632 |
| 2025-08-12 | 18.51 | $45.48 | 88800 |
| 2025-08-11 | 19.40 | $44.91 | 78500 |
| 2025-08-08 | 20.18 | $44.79 | 92400 |
| 2025-08-07 | 20.96 | $44.60 | 94800 |
| 2025-08-06 | 21.74 | $44.92 | 142200 |
| 2025-08-05 | 22.85 | $45.23 | 123408 |
| 2025-08-04 | 24.02 | $44.67 | 102200 |
| 2025-08-01 | 24.86 | $43.67 | 145509 |
| 2025-07-31 | 25.74 | $44.78 | 146200 |
| 2025-07-30 | 26.95 | $45.13 | 115700 |
| 2025-07-29 | 28.01 | $45.98 | 171817 |
| 2025-07-28 | 28.66 | $46.47 | 257600 |
| 2025-07-25 | 29.35 | $46.23 | 226724 |
| 2025-07-24 | 30.32 | $43.58 | 147067 |
| 2025-07-23 | 30.79 | $44.00 | 138100 |
| 2025-07-22 | 31.40 | $44.11 | 180400 |
| 2025-07-21 | 32.30 | $44.09 | 169001 |
| 2025-07-18 | 33.25 | $45.18 | 127013 |
| 2025-07-17 | 34.92 | $45.65 | 142923 |
| 2025-07-16 | 36.65 | $45.01 | 178800 |
| 2025-07-15 | 37.92 | $44.53 | 138205 |
| 2025-07-14 | 39.11 | $44.82 | 103925 |
| 2025-07-11 | 40.37 | $44.16 | 116800 |
| 2025-07-10 | 41.05 | $43.18 | 130700 |
| 2025-07-09 | 40.93 | $43.48 | 83537 |
| 2025-07-08 | 40.93 | $43.57 | 92308 |
| 2025-07-07 | 41.01 | $43.53 | 105261 |
| 2025-07-03 | 41.09 | $43.79 | 67720 |
| 2025-07-02 | 40.76 | $43.11 | 147990 |
| 2025-07-01 | 40.25 | $43.72 | 87900 |
| 2025-06-30 | 40.08 | $43.73 | 186900 |
| 2025-06-27 | 39.90 | $43.87 | 207700 |
| 2025-06-26 | 39.56 | $43.49 | 158033 |
| 2025-06-25 | 38.60 | $42.97 | 199708 |
| 2025-06-24 | 37.62 | $44.30 | 147000 |
| 2025-06-23 | 36.90 | $44.21 | 145500 |
| 2025-06-20 | 35.87 | $43.50 | 276500 |
| 2025-06-18 | 34.90 | $43.84 | 163000 |
| 2025-06-17 | 33.93 | $43.75 | 130800 |
| 2025-06-16 | 32.98 | $44.44 | 151440 |
| 2025-06-13 | 32.20 | $44.45 | 110100 |
| 2025-06-12 | 31.38 | $45.25 | 163900 |
| 2025-06-11 | 30.69 | $45.17 | 186425 |
| 2025-06-10 | 30.02 | $45.35 | 116800 |
| 2025-06-09 | 29.35 | $45.65 | 182900 |
| 2025-06-06 | 28.63 | $45.84 | 185103 |
| 2025-06-05 | 28.22 | $45.54 | 167900 |
| 2025-06-04 | 27.78 | $45.91 | 133543 |
| 2025-06-03 | 27.50 | $47.14 | 91630 |
| 2025-06-02 | 27.67 | $47.63 | 81700 |
| 2025-05-30 | 28.05 | $47.47 | 83400 |
| 2025-05-29 | 28.31 | $47.16 | 75818 |
| 2025-05-28 | 28.25 | $46.45 | 88504 |
| 2025-05-27 | 28.03 | $46.98 | 76300 |
| 2025-05-23 | 27.89 | $46.39 | 61200 |
| 2025-05-22 | 27.42 | $46.37 | 81332 |
| 2025-05-21 | 27.07 | $46.79 | 58904 |
| 2025-05-20 | 26.85 | $47.67 | 50200 |
| 2025-05-19 | 27.10 | $48.22 | 60000 |
| 2025-05-16 | 27.15 | $47.95 | 99604 |
| 2025-05-15 | 26.99 | $47.52 | 70815 |
| 2025-05-14 | 26.43 | $46.03 | 68600 |
| 2025-05-13 | 25.51 | $46.74 | 97445 |
| 2025-05-12 | 24.82 | $47.39 | 76100 |
| 2025-05-09 | 24.10 | $47.19 | 57300 |
| 2025-05-08 | 23.52 | $47.41 | 113217 |
| 2025-05-07 | 22.91 | $46.41 | 79632 |
| 2025-05-06 | 22.05 | $47.10 | 119813 |
| 2025-05-05 | 21.19 | $46.53 | 122930 |
| 2025-05-02 | 20.29 | $46.64 | 94100 |
| 2025-05-01 | 19.14 | $45.83 | 102700 |
| 2025-04-30 | 17.93 | $46.49 | 213000 |
| 2025-04-29 | 16.90 | $49.84 | 114354 |
| 2025-04-28 | 16.70 | $49.02 | 78200 |
| 2025-04-25 | 16.24 | $48.89 | 71846 |
| 2025-04-24 | 15.75 | $49.63 | 109600 |
| 2025-04-23 | 15.58 | $49.25 | 105300 |
| 2025-04-22 | 15.23 | $49.39 | 194700 |
| 2025-04-21 | 14.85 | $48.85 | 120100 |
| 2025-04-17 | 14.68 | $49.53 | 88700 |
| 2025-04-16 | 14.93 | $49.61 | 99414 |
| 2025-04-15 | 15.20 | $49.09 | 69900 |
| 2025-04-14 | 15.19 | $49.16 | 77531 |
| 2025-04-11 | 15.19 | $48.41 | 93543 |
| 2025-04-10 | 14.67 | $48.82 | 121507 |
| 2025-04-09 | 14.34 | $49.32 | 157137 |
| 2025-04-08 | 13.99 | $48.57 | 150800 |
| 2025-04-07 | 13.12 | $48.00 | 175737 |
| 2025-04-04 | 12.21 | $50.11 | 127034 |
| 2025-04-03 | 12.31 | $53.06 | 181609 |
| 2025-04-02 | 12.11 | $52.34 | 82238 |
| 2025-04-01 | 12.37 | $52.70 | 91401 |
| 2025-03-31 | 12.62 | $52.55 | 110100 |
| 2025-03-28 | 12.79 | $52.67 | 67817 |
| 2025-03-27 | 12.98 | $52.98 | 85932 |
| 2025-03-26 | 13.03 | $52.51 | 88000 |
| 2025-03-25 | 13.08 | $52.02 | 96630 |
| 2025-03-24 | 13.60 | $52.02 | 64700 |
| 2025-03-21 | 13.91 | $51.72 | 404842 |
| 2025-03-20 | 14.24 | $51.51 | 74300 |
| 2025-03-19 | 14.95 | $51.10 | 85633 |
| 2025-03-18 | 15.32 | $51.42 | 87700 |
| 2025-03-17 | 15.25 | $51.56 | 68800 |
| 2025-03-14 | 15.18 | $51.20 | 54400 |
| 2025-03-13 | 15.40 | $50.77 | 63100 |
| 2025-03-12 | 15.79 | $50.04 | 90610 |
| 2025-03-11 | 16.54 | $50.33 | 83900 |
| 2025-03-10 | 17.38 | $49.79 | 89900 |
| 2025-03-07 | 18.13 | $49.91 | 74540 |
| 2025-03-06 | 18.73 | $50.93 | 113318 |
| 2025-03-05 | 19.12 | $50.81 | 109900 |
| 2025-03-04 | 19.23 | $50.95 | 103100 |
| 2025-03-03 | 19.17 | $52.16 | 101547 |
| 2025-02-28 | 19.47 | $51.46 | 105800 |
| 2025-02-27 | 20.16 | $50.80 | 121600 |
| 2025-02-26 | 21.07 | $50.83 | 48500 |
| 2025-02-25 | 22.04 | $51.50 | 68839 |
| 2025-02-24 | 23.05 | $49.97 | 60002 |
| 2025-02-21 | 23.52 | $49.47 | 67044 |
| 2025-02-20 | 23.71 | $49.42 | 66000 |
| 2025-02-19 | 23.64 | $49.56 | 63900 |
| 2025-02-18 | 23.75 | $49.63 | 52042 |
| 2025-02-14 | 23.87 | $49.50 | 36600 |
| 2025-02-13 | 24.08 | $49.96 | 50800 |
| 2025-02-12 | 24.14 | $49.08 | 53800 |
| 2025-02-11 | 23.80 | $49.96 | 39400 |
| 2025-02-10 | 23.70 | $49.95 | 55000 |
| 2025-02-07 | 23.73 | $50.28 | 72231 |
| 2025-02-06 | 23.91 | $50.97 | 45213 |
| 2025-02-05 | 24.28 | $50.89 | 68200 |
| 2025-02-04 | 24.67 | $50.24 | 46000 |
| 2025-02-03 | 24.62 | $50.00 | 68600 |
| 2025-01-31 | 24.48 | $50.02 | 76300 |
| 2025-01-30 | 24.69 | $49.95 | 147000 |
| 2025-01-29 | 24.91 | $50.50 | 45423 |
| 2025-01-28 | 25.52 | $50.75 | 45644 |
| 2025-01-27 | 26.22 | $51.24 | 79500 |
| 2025-01-24 | 26.95 | $50.26 | 67838 |
| 2025-01-23 | 27.11 | $50.04 | 55800 |
| 2025-01-22 | 27.17 | $50.30 | 89420 |
| 2025-01-21 | 27.37 | $51.11 | 50000 |
| 2025-01-17 | 27.99 | $51.09 | 42200 |
| 2025-01-16 | 28.64 | $51.49 | 70132 |
| 2025-01-15 | 29.53 | $51.77 | 61013 |
| 2025-01-14 | 30.36 | $51.12 | 81408 |
| 2025-01-13 | 30.86 | $49.90 | 113300 |
| 2025-01-10 | 30.66 | $48.89 | 88700 |
| 2025-01-08 | 29.77 | $49.51 | 55300 |
| 2025-01-07 | 29.01 | $49.68 | 130528 |
| 2025-01-06 | 28.33 | $49.86 | 68315 |
| 2025-01-03 | 27.70 | $50.97 | 49600 |
| 2025-01-02 | 27.39 | $51.24 | 69600 |
| 2024-12-31 | 27.10 | $51.54 | 127014 |
| 2024-12-30 | 26.92 | $51.35 | 56238 |
| 2024-12-27 | 26.56 | $51.63 | 57400 |
| 2024-12-26 | 26.46 | $52.14 | 50605 |
| 2024-12-24 | 26.53 | $52.15 | 33025 |
| 2024-12-23 | 26.53 | $51.64 | 94749 |
| 2024-12-20 | 26.53 | $52.47 | 386100 |
| 2024-12-19 | 26.53 | $51.66 | 172200 |
| 2024-12-18 | 26.68 | $51.91 | 158200 |
| 2024-12-17 | 26.92 | $52.81 | 96348 |
| 2024-12-16 | 27.46 | $53.53 | 75400 |
| 2024-12-13 | 28.22 | $53.70 | 65216 |
| 2024-12-12 | 29.10 | $53.95 | 114541 |
| 2024-12-11 | 30.17 | $54.27 | 320300 |
| 2024-12-10 | 31.12 | $53.43 | 204010 |
| 2024-12-09 | 31.77 | $53.36 | 116119 |
| 2024-12-06 | 32.76 | $55.04 | 128436 |
| 2024-12-05 | 34.34 | $58.84 | 310800 |
| 2024-12-04 | 34.38 | $58.49 | 101300 |
| 2024-12-03 | 34.61 | $58.28 | 105328 |
| 2024-12-02 | 34.75 | $58.58 | 114333 |
| 2024-11-29 | 34.67 | $59.02 | 209643 |
| 2024-11-27 | 34.62 | $58.75 | 71400 |
| 2024-11-26 | 34.29 | $58.77 | 142934 |
| 2024-11-25 | 34.08 | $58.60 | 138300 |
| 2024-11-22 | 33.79 | $58.69 | 70200 |
| 2024-11-21 | 33.62 | $58.07 | 76700 |
| 2024-11-20 | 33.56 | $57.84 | 54300 |
| 2024-11-19 | 33.67 | $58.01 | 76293 |
| 2024-11-18 | 33.80 | $57.96 | 93221 |
| 2024-11-15 | 33.44 | $58.28 | 89300 |
| 2024-11-14 | 33.08 | $58.29 | 107700 |
| 2024-11-13 | 32.70 | $59.29 | 74330 |
| 2024-11-12 | 31.53 | $59.66 | 125100 |
| 2024-11-11 | 30.29 | $59.52 | 70138 |
| 2024-11-08 | 28.74 | $59.01 | 118422 |
| 2024-11-07 | 27.22 | $57.76 | 96719 |
| 2024-11-06 | 25.69 | $59.03 | 153417 |
| 2024-11-05 | 24.08 | $54.95 | 116500 |
| 2024-11-04 | 23.37 | $53.81 | 92400 |
| 2024-11-01 | 22.95 | $53.78 | 97000 |
| 2024-10-31 | 22.50 | $54.05 | 80100 |
| 2024-10-30 | 21.47 | $54.73 | 76700 |
| 2024-10-29 | 20.04 | $54.85 | 131535 |
| 2024-10-28 | 18.41 | $54.89 | 189520 |
| 2024-10-25 | 16.70 | $54.98 | 164700 |
| 2024-10-24 | 14.90 | $56.17 | 236819 |
| 2024-10-23 | 13.00 | $50.79 | 84000 |
| 2024-10-22 | 12.81 | $50.79 | 105700 |
| 2024-10-21 | 12.38 | $51.04 | 110136 |
| 2024-10-18 | 11.48 | $51.52 | 84400 |
| 2024-10-17 | 10.58 | $51.41 | 85800 |
| 2024-10-16 | 9.63 | $50.98 | 146000 |
| 2024-10-15 | 8.88 | $49.69 | 203020 |
| 2024-10-14 | 8.34 | $49.35 | 122515 |
| 2024-10-11 | 8.28 | $49.00 | 125511 |
| 2024-10-10 | 8.38 | $48.65 | 144200 |
| 2024-10-09 | 8.77 | $48.72 | 91900 |
| 2024-10-08 | 9.17 | $48.26 | 99000 |
| 2024-10-07 | 9.25 | $47.72 | 87000 |
| 2024-10-04 | 9.33 | $48.94 | 143821 |
| 2024-10-03 | 9.67 | $48.54 | 148879 |
| 2024-10-02 | 10.03 | $49.19 | 147400 |
| 2024-10-01 | 9.62 | $49.45 | 107136 |
| 2024-09-30 | 9.42 | $48.33 | 115000 |
| 2024-09-27 | 9.87 | $48.32 | 132943 |
| 2024-09-26 | 10.26 | $48.48 | 104900 |
| 2024-09-25 | 10.68 | $47.91 | 123900 |
| 2024-09-24 | 10.96 | $47.85 | 91447 |
| 2024-09-23 | 11.23 | $48.19 | 107214 |
| 2024-09-20 | 11.67 | $47.91 | 633100 |
| 2024-09-19 | 12.14 | $49.25 | 83500 |
| 2024-09-18 | 12.24 | $49.29 | 56800 |
| 2024-09-17 | 12.29 | $49.07 | 69143 |
| 2024-09-16 | 12.46 | $48.98 | 49435 |
| 2024-09-13 | 12.83 | $48.81 | 46400 |
| 2024-09-12 | 13.43 | $48.04 | 55800 |
| 2024-09-11 | 13.69 | $47.20 | 86200 |
| 2024-09-10 | 13.73 | $48.17 | 139025 |
| 2024-09-09 | 14.33 | $48.19 | 74026 |
| 2024-09-06 | 14.96 | $48.52 | 63100 |
| 2024-09-05 | 15.65 | $48.99 | 55900 |
| 2024-09-04 | 16.18 | $48.80 | 121621 |
| 2024-09-03 | 16.73 | $49.81 | 66220 |
| 2024-08-30 | 16.58 | $50.12 | 52642 |
| 2024-08-29 | 16.51 | $49.85 | 74000 |
| 2024-08-28 | 16.47 | $49.58 | 261700 |
| 2024-08-27 | 16.61 | $49.34 | 68700 |
| 2024-08-26 | 16.78 | $49.33 | 63300 |
| 2024-08-23 | 16.68 | $49.33 | 69700 |
| 2024-08-22 | 16.59 | $48.60 | 37900 |
| 2024-08-21 | 16.94 | $48.69 | 48800 |
| 2024-08-20 | 17.39 | $47.96 | 46900 |
| 2024-08-19 | 17.86 | $48.45 | 73202 |
| 2024-08-16 | 18.53 | $47.58 | 71400 |
| 2024-08-15 | 19.44 | $47.25 | 76815 |
| 2024-08-14 | 20.35 | $46.54 | 119323 |
| 2024-08-13 | 20.73 | $46.14 | 135101 |
| 2024-08-12 | 21.06 | $45.91 | 81342 |
| 2024-08-09 | 21.52 | $46.85 | 161100 |
| 2024-08-08 | 22.26 | $46.71 | 89900 |
| 2024-08-07 | 23.08 | $46.97 | 129300 |
| 2024-08-06 | 24.03 | $46.72 | 113613 |
| 2024-08-05 | 24.80 | $46.65 | 117416 |
| 2024-08-02 | 25.47 | $47.07 | 106700 |
| 2024-08-01 | 26.37 | $47.00 | 177300 |
| 2024-07-31 | 27.39 | $47.48 | 155600 |
| 2024-07-30 | 28.66 | $47.85 | 220200 |
| 2024-07-29 | 29.99 | $49.68 | 110500 |
| 2024-07-26 | 29.07 | $50.62 | 126700 |
| 2024-07-25 | 28.01 | $49.49 | 114347 |
| 2024-07-24 | 27.17 | $48.55 | 93000 |
| 2024-07-23 | 26.52 | $48.38 | 90900 |
| 2024-07-22 | 25.98 | $47.84 | 91813 |
| 2024-07-19 | 25.59 | $47.52 | 133029 |
| 2024-07-18 | 25.10 | $48.52 | 84800 |
| 2024-07-17 | 23.91 | $48.70 | 148600 |
| 2024-07-16 | 22.85 | $47.39 | 133426 |
| 2024-07-15 | 22.12 | $46.78 | 115900 |
| 2024-07-12 | 21.74 | $45.35 | 117600 |
| 2024-07-11 | 21.91 | $44.76 | 121200 |
| 2024-07-10 | 22.49 | $43.66 | 86500 |
| 2024-07-09 | 23.15 | $43.28 | 115000 |
| 2024-07-08 | 23.85 | $43.12 | 78100 |
| 2024-07-05 | 24.69 | $43.05 | 114434 |
| 2024-07-03 | 24.96 | $43.41 | 63000 |
| 2024-07-02 | 25.75 | $43.87 | 80400 |
| 2024-07-01 | 26.83 | $43.82 | 104003 |
| 2024-06-28 | 27.96 | $43.89 | 503105 |
| 2024-06-27 | 29.33 | $43.66 | 86823 |
| 2024-06-26 | 30.41 | $43.13 | 111400 |
| 2024-06-25 | 31.03 | $42.50 | 88355 |
| 2024-06-24 | 31.26 | $42.75 | 97049 |
| 2024-06-21 | 31.70 | $42.61 | 346022 |
| 2024-06-20 | 32.16 | $43.19 | 147802 |
| 2024-06-18 | 32.64 | $42.67 | 130644 |
| 2024-06-17 | 32.54 | $42.72 | 137300 |
| 2024-06-14 | 32.24 | $42.32 | 143600 |
| 2024-06-13 | 31.45 | $42.50 | 147807 |
| 2024-06-12 | 30.67 | $42.47 | 79700 |
| 2024-06-11 | 29.96 | $42.79 | 169000 |
| 2024-06-10 | 29.29 | $43.07 | 161103 |
| 2024-06-07 | 28.58 | $43.33 | 171914 |
| 2024-06-06 | 28.22 | $43.54 | 99928 |
| 2024-06-05 | 27.90 | $43.47 | 90442 |
| 2024-06-04 | 27.62 | $44.06 | 175000 |
| 2024-06-03 | 27.33 | $43.54 | 155746 |
| 2024-05-31 | 26.94 | $43.83 | 234100 |
| 2024-05-30 | 26.19 | $43.34 | 251236 |
| 2024-05-29 | 25.41 | $43.46 | 109800 |
| 2024-05-28 | 24.34 | $43.96 | 73805 |
| 2024-05-24 | 23.51 | $44.59 | 159200 |
| 2024-05-23 | 22.66 | $44.38 | 127600 |
| 2024-05-22 | 21.82 | $45.08 | 100100 |
| 2024-05-21 | 21.17 | $45.27 | 63321 |
| 2024-05-20 | 20.67 | $45.58 | 104000 |
| 2024-05-17 | 20.29 | $46.37 | 81600 |
| 2024-05-16 | 20.15 | $46.43 | 107600 |
| 2024-05-15 | 20.11 | $46.59 | 62746 |
| 2024-05-14 | 20.11 | $46.52 | 77500 |
| 2024-05-13 | 20.10 | $46.60 | 84006 |
| 2024-05-10 | 20.11 | $46.87 | 55047 |
| 2024-05-09 | 20.27 | $47.43 | 62000 |
| 2024-05-08 | 20.31 | $47.49 | 80011 |
| 2024-05-07 | 20.69 | $47.61 | 78000 |
| 2024-05-06 | 21.12 | $47.53 | 67643 |
| 2024-05-03 | 21.45 | $47.12 | 106638 |
| 2024-05-02 | 21.64 | $47.40 | 154328 |
| 2024-05-01 | 21.76 | $46.66 | 123200 |
| 2024-04-30 | 21.61 | $45.60 | 145100 |
| 2024-04-29 | 20.89 | $44.98 | 131300 |
| 2024-04-26 | 20.23 | $45.56 | 192900 |
| 2024-04-25 | 19.63 | $45.82 | 287241 |
| 2024-04-24 | 19.00 | $50.92 | 100300 |
| 2024-04-23 | 19.00 | $50.90 | 96800 |
| 2024-04-22 | 18.73 | $51.17 | 132100 |
| 2024-04-19 | 18.42 | $50.88 | 137138 |
| 2024-04-18 | 18.51 | $50.01 | 216046 |
| 2024-04-17 | 19.20 | $48.65 | 151600 |
| 2024-04-16 | 19.71 | $48.85 | 100400 |
| 2024-04-15 | 20.15 | $48.32 | 100011 |
| 2024-04-12 | 20.27 | $47.76 | 121400 |
| 2024-04-11 | 19.92 | $47.52 | 133642 |
| 2024-04-10 | 19.53 | $47.65 | 104143 |
| 2024-04-09 | 19.29 | $47.97 | 85500 |
| 2024-04-08 | 19.12 | $47.53 | 112600 |
| 2024-04-05 | 19.07 | $47.57 | 86646 |
| 2024-04-04 | 19.06 | $47.96 | 83700 |
| 2024-04-03 | 19.12 | $48.39 | 109500 |
| 2024-04-02 | 19.35 | $48.44 | 139800 |
| 2024-04-01 | 19.72 | $49.04 | 87225 |
| 2024-03-28 | 20.58 | $50.17 | 194645 |
| 2024-03-27 | 21.29 | $49.69 | 143500 |
| 2024-03-26 | 22.30 | $49.39 | 249543 |
| 2024-03-25 | 23.36 | $49.27 | 75800 |
| 2024-03-22 | 24.48 | $49.81 | 138529 |
| 2024-03-21 | 25.71 | $50.44 | 154834 |
| 2024-03-20 | 26.48 | $50.49 | 134114 |
| 2024-03-19 | 27.43 | $50.50 | 181751 |
| 2024-03-18 | 28.52 | $50.13 | 180200 |
| 2024-03-15 | 29.67 | $50.53 | 1.0M |
| 2024-03-14 | 30.70 | $50.61 | 163526 |
| 2024-03-13 | 31.55 | $51.86 | 125635 |
| 2024-03-12 | 31.70 | $52.18 | 168700 |
| 2024-03-11 | 31.88 | $52.44 | 108800 |
| 2024-03-08 | 31.50 | $52.73 | 111600 |
| 2024-03-07 | 30.90 | $52.50 | 95729 |
| 2024-03-06 | 30.22 | $53.33 | 126300 |
| 2024-03-05 | 29.50 | $52.71 | 115428 |
| 2024-03-04 | 28.55 | $53.11 | 212400 |
| 2024-03-01 | 27.42 | $52.19 | 98500 |
| 2024-02-29 | 26.82 | $52.76 | 118500 |
| 2024-02-28 | 25.99 | $52.86 | 131700 |
| 2024-02-27 | 25.13 | $52.88 | 160614 |
| 2024-02-26 | 24.27 | $51.95 | 161200 |
| 2024-02-23 | 23.71 | $50.77 | 162045 |
| 2024-02-22 | 23.30 | $50.52 | 186712 |
| 2024-02-21 | 23.14 | $49.10 | 230615 |
| 2024-02-20 | 23.40 | $49.86 | 118700 |
| 2024-02-16 | 23.23 | $50.25 | 155804 |
| 2024-02-15 | 22.69 | $50.59 | 123732 |
| 2024-02-14 | 22.13 | $49.43 | 102428 |
| 2024-02-13 | 21.97 | $49.25 | 110000 |
| 2024-02-12 | 21.80 | $50.79 | 98300 |
| 2024-02-09 | 20.91 | $49.79 | 73612 |
| 2024-02-08 | 20.44 | $49.01 | 62000 |
| 2024-02-07 | 20.43 | $48.81 | 54900 |
| 2024-02-06 | 20.45 | $48.90 | 82100 |
| 2024-02-05 | 20.47 | $48.76 | 94124 |
| 2024-02-02 | 20.59 | $49.06 | 78900 |
| 2024-02-01 | 20.38 | $49.44 | 264800 |
| 2024-01-31 | 20.16 | $49.84 | 233000 |
| 2024-01-30 | 19.32 | $49.22 | 61200 |
| 2024-01-29 | 19.69 | $48.74 | 82047 |
| 2024-01-26 | 20.09 | $49.00 | 91319 |
| 2024-01-25 | 20.66 | $48.40 | 61802 |
| 2024-01-24 | 21.50 | $48.48 | 63348 |
| 2024-01-23 | 22.14 | $48.49 | 75600 |
| 2024-01-22 | 22.81 | $48.69 | 77800 |
| 2024-01-19 | 23.77 | $47.80 | 90513 |
| 2024-01-18 | 24.54 | $47.26 | 92100 |
| 2024-01-17 | 24.95 | $46.94 | 111718 |
| 2024-01-16 | 25.32 | $46.74 | 134700 |
| 2024-01-12 | 25.71 | $46.41 | 67813 |
| 2024-01-11 | 25.34 | $46.34 | 85400 |
| 2024-01-10 | 24.95 | $46.25 | 64831 |
| 2024-01-09 | 24.75 | $46.36 | 59731 |
| 2024-01-08 | 24.54 | $46.74 | 83116 |
| 2024-01-05 | 24.51 | $46.67 | 87800 |
| 2024-01-04 | 24.68 | $46.85 | 94100 |
| 2024-01-03 | 24.92 | $46.63 | 104100 |
| 2024-01-02 | 25.18 | $47.00 | 83719 |
| 2023-12-29 | 25.23 | $46.78 | 64636 |
| 2023-12-28 | 25.04 | $47.09 | 60806 |
| 2023-12-27 | 25.03 | $47.18 | 104900 |
| 2023-12-26 | 24.82 | $47.16 | 65843 |
| 2023-12-22 | 24.69 | $47.34 | 110800 |
| 2023-12-21 | 24.54 | $46.60 | 99230 |
| 2023-12-20 | 23.83 | $46.50 | 136641 |
| 2023-12-19 | 23.18 | $46.63 | 126700 |
| 2023-12-18 | 22.23 | $46.54 | 200200 |
| 2023-12-15 | 21.17 | $45.44 | 380000 |
| 2023-12-14 | 20.05 | $46.90 | 118500 |
| 2023-12-13 | 19.34 | $47.99 | 285800 |
| 2023-12-12 | 18.88 | $47.72 | 117029 |
| 2023-12-11 | 18.48 | $47.95 | 78700 |
| 2023-12-08 | 18.07 | $47.86 | 64000 |
| 2023-12-07 | 17.37 | $47.58 | 129032 |
| 2023-12-06 | 16.56 | $47.66 | 86600 |
| 2023-12-05 | 15.90 | $48.02 | 115809 |
| 2023-12-04 | 15.39 | $48.49 | 146700 |
| 2023-12-01 | 14.84 | $48.01 | 125000 |
| 2023-11-30 | 14.27 | $48.16 | 134400 |
| 2023-11-29 | 13.42 | $51.80 | 174600 |
| 2023-11-28 | 13.59 | $52.06 | 129600 |
| 2023-11-27 | 13.50 | $52.33 | 120210 |
| 2023-11-24 | 13.58 | $51.63 | 124327 |
| 2023-11-22 | 13.95 | $51.43 | 83406 |
| 2023-11-21 | 14.59 | $50.72 | 73000 |
| 2023-11-20 | 14.89 | $50.18 | 59972 |
| 2023-11-17 | 14.82 | $49.77 | 102411 |
| 2023-11-16 | 14.62 | $49.71 | 68722 |
| 2023-11-15 | 14.26 | $50.21 | 74800 |
| 2023-11-14 | 14.12 | $50.53 | 130600 |
| 2023-11-13 | 13.97 | $49.48 | 99200 |
| 2023-11-10 | 13.24 | $50.38 | 97300 |
| 2023-11-09 | 12.76 | $50.34 | 89100 |
| 2023-11-08 | 12.37 | $50.73 | 59732 |
| 2023-11-07 | 12.05 | $50.95 | 63405 |
| 2023-11-06 | 11.96 | $51.29 | 59621 |
| 2023-11-03 | 11.90 | $51.58 | 72527 |
| 2023-11-02 | 12.06 | $51.04 | 75102 |
| 2023-11-01 | 11.65 | $50.69 | 53729 |
| 2023-10-31 | 11.38 | $50.97 | 53012 |
| 2023-10-30 | 11.09 | $50.78 | 56900 |
| 2023-10-27 | 10.64 | $50.22 | 66000 |
| 2023-10-26 | 9.93 | $50.99 | 152100 |
| 2023-10-25 | 9.34 | $52.44 | 60400 |
| 2023-10-24 | 9.74 | $51.93 | 62620 |
| 2023-10-23 | 10.16 | $52.32 | 59945 |
| 2023-10-20 | 10.41 | $52.65 | 82000 |
| 2023-10-19 | 10.58 | $53.14 | 76400 |
| 2023-10-18 | 10.46 | $53.22 | 56000 |
| 2023-10-17 | 10.05 | $53.62 | 76630 |
| 2023-10-16 | 9.62 | $52.82 | 58500 |
| 2023-10-13 | 9.52 | $51.90 | 97100 |
| 2023-10-12 | 9.86 | $50.89 | 37025 |
| 2023-10-11 | 9.80 | $51.26 | 78400 |
| 2023-10-10 | 9.93 | $50.88 | 54900 |
| 2023-10-09 | 10.09 | $51.66 | 65311 |
| 2023-10-06 | 10.25 | $51.25 | 53700 |
| 2023-10-05 | 10.78 | $51.09 | 61100 |
| 2023-10-04 | 11.11 | $50.49 | 71300 |
| 2023-10-03 | 10.91 | $50.23 | 63738 |
| 2023-10-02 | 10.36 | $49.52 | 74900 |
| 2023-09-29 | 9.37 | $50.07 | 98408 |
| 2023-09-28 | 8.69 | $50.55 | 116312 |
| 2023-09-27 | 8.51 | $50.41 | 61500 |
| 2023-09-26 | 8.32 | $51.00 | 90600 |
| 2023-09-25 | 8.57 | $51.65 | 43949 |
| 2023-09-22 | 8.92 | $51.49 | 70000 |
| 2023-09-21 | 9.28 | $51.36 | 55648 |
| 2023-09-20 | 9.74 | $51.45 | 54618 |
| 2023-09-19 | 10.22 | $51.44 | 101200 |
| 2023-09-18 | 10.69 | $51.13 | 52810 |
| 2023-09-15 | 11.02 | $50.93 | 544600 |
| 2023-09-14 | 11.36 | $51.57 | 63203 |
| 2023-09-13 | 11.71 | $50.42 | 53547 |
| 2023-09-12 | 11.33 | $50.38 | 99810 |
| 2023-09-11 | 11.06 | $51.55 | 60243 |
| 2023-09-08 | 11.10 | $51.16 | 50900 |
| 2023-09-07 | 11.14 | $51.57 | 79500 |
| 2023-09-06 | 11.45 | $52.04 | 71523 |
| 2023-09-05 | 11.45 | $51.73 | 126427 |
| 2023-09-01 | 11.13 | $52.34 | 77200 |
| 2023-08-31 | 11.49 | $51.80 | 73100 |
| 2023-08-30 | 11.46 | $51.98 | 51300 |
| 2023-08-29 | 11.43 | $51.86 | 68225 |
| 2023-08-28 | 11.09 | $51.55 | 89022 |
| 2023-08-25 | 10.73 | $51.32 | 51004 |
| 2023-08-24 | 10.51 | $51.53 | 87400 |
| 2023-08-23 | 10.41 | $51.95 | 111000 |
| 2023-08-22 | 10.45 | $52.09 | 50441 |
| 2023-08-21 | 10.35 | $52.27 | 40300 |
| 2023-08-18 | 10.49 | $52.84 | 67916 |
| 2023-08-17 | 10.81 | $52.65 | 49700 |
| 2023-08-16 | 10.75 | $52.72 | 34900 |
| 2023-08-15 | 10.74 | $52.70 | 67314 |
| 2023-08-14 | 10.53 | $52.58 | 54545 |
| 2023-08-11 | 10.18 | $52.66 | 40939 |
| 2023-08-10 | 10.12 | $52.78 | 64900 |
| 2023-08-09 | 10.14 | $53.76 | 144100 |
| 2023-08-08 | 10.60 | $54.11 | 55323 |
| 2023-08-07 | 11.10 | $54.29 | 78112 |
| 2023-08-04 | 11.68 | $53.88 | 73309 |
| 2023-08-03 | 11.89 | $53.60 | 79300 |
| 2023-08-02 | 12.00 | $53.58 | 105300 |
| 2023-08-01 | 12.12 | $52.86 | 76100 |
| 2023-07-31 | 11.67 | $52.12 | 158600 |
| 2023-07-28 | 11.20 | $52.78 | 206319 |
| 2023-07-27 | 11.18 | $55.70 | 86310 |
| 2023-07-26 | 10.88 | $55.99 | 110415 |
| 2023-07-25 | 10.34 | $55.16 | 78200 |
| 2023-07-24 | 10.28 | $54.90 | 53500 |
| 2023-07-21 | 10.43 | $54.31 | 70609 |
| 2023-07-20 | 10.90 | $54.19 | 88300 |
| 2023-07-19 | 11.38 | $53.85 | 61014 |
| 2023-07-18 | 11.73 | $53.55 | 61400 |
| 2023-07-17 | 11.84 | $53.03 | 41812 |
| 2023-07-14 | 11.82 | $52.55 | 48822 |
| 2023-07-13 | 11.20 | $52.35 | 49100 |
| 2023-07-12 | 10.72 | $52.43 | 60925 |
| 2023-07-11 | 10.31 | $52.08 | 48200 |
| 2023-07-10 | 9.77 | $52.33 | 42518 |
| 2023-07-07 | 9.56 | $53.04 | 76400 |
| 2023-07-06 | 9.70 | $53.00 | 55939 |
| 2023-07-05 | 9.52 | $52.91 | 90700 |
| 2023-07-03 | 9.33 | $53.23 | 18300 |
| 2023-06-30 | 9.76 | $53.32 | 126539 |
| 2023-06-29 | 10.22 | $53.15 | 79503 |
| 2023-06-28 | 10.36 | $52.30 | 83100 |
| 2023-06-27 | 10.28 | $52.66 | 47338 |
| 2023-06-26 | 10.61 | $52.60 | 111638 |
| 2023-06-23 | 10.62 | $52.19 | 677931 |
| 2023-06-22 | 10.62 | $52.98 | 108300 |
| 2023-06-21 | 11.17 | $52.87 | 68420 |
| 2023-06-20 | 11.73 | $52.98 | 77205 |
| 2023-06-16 | 12.21 | $53.25 | 261800 |
| 2023-06-15 | 12.56 | $53.37 | 107400 |
| 2023-06-14 | 13.19 | $52.77 | 87443 |
| 2023-06-13 | 13.71 | $52.68 | 107939 |
| 2023-06-12 | 14.39 | $52.50 | 109500 |
| 2023-06-09 | 15.10 | $53.26 | 70535 |
| 2023-06-08 | 15.53 | $53.55 | 147700 |
| 2023-06-07 | 15.73 | $54.24 | 132033 |
| 2023-06-06 | 15.78 | $53.29 | 121125 |
| 2023-06-05 | 16.36 | $51.89 | 68600 |
| 2023-06-02 | 17.21 | $53.13 | 73400 |
| 2023-06-01 | 18.10 | $51.15 | 63700 |
| 2023-05-31 | 18.07 | $51.06 | 68712 |
| 2023-05-30 | 18.07 | $51.41 | 52023 |
| 2023-05-26 | 18.13 | $51.53 | 37531 |
| 2023-05-25 | 18.38 | $51.75 | 37700 |
| 2023-05-24 | 18.72 | $52.82 | 53527 |
| 2023-05-23 | 19.62 | $53.72 | 79319 |
| 2023-05-22 | 20.21 | $54.32 | 62000 |
| 2023-05-19 | 21.02 | $54.39 | 68316 |
| 2023-05-18 | 21.52 | $54.82 | 71300 |
| 2023-05-17 | 22.29 | $54.99 | 67641 |
| 2023-05-16 | 22.60 | $55.43 | 41328 |
| 2023-05-15 | 22.85 | $55.64 | 69000 |
| 2023-05-12 | 23.14 | $55.76 | 63525 |
| 2023-05-11 | 23.23 | $55.56 | 72800 |
| 2023-05-10 | 23.44 | $55.78 | 74506 |
| 2023-05-09 | 23.50 | $56.10 | 60100 |
| 2023-05-08 | 23.27 | $56.22 | 56600 |
| 2023-05-05 | 22.69 | $56.53 | 107700 |
| 2023-05-04 | 22.08 | $55.85 | 65702 |
| 2023-05-03 | 21.81 | $55.70 | 80509 |
| 2023-05-02 | 20.98 | $55.48 | 76717 |
| 2023-05-01 | 20.35 | $55.75 | 94300 |
| 2023-04-28 | 19.33 | $55.65 | 93115 |
| 2023-04-27 | 18.26 | $55.32 | 259939 |
| 2023-04-26 | 17.26 | $53.21 | 187933 |
| 2023-04-25 | 17.21 | $52.85 | 121300 |
| 2023-04-24 | 17.26 | $52.98 | 65631 |
| 2023-04-21 | 16.79 | $53.22 | 72200 |
| 2023-04-20 | 16.38 | $53.34 | 80000 |
| 2023-04-19 | 15.96 | $52.38 | 86706 |
| 2023-04-18 | 15.88 | $52.34 | 71732 |
| 2023-04-17 | 15.79 | $52.46 | 57235 |
| 2023-04-14 | 15.76 | $51.79 | 99745 |
| 2023-04-13 | 15.73 | $51.96 | 65414 |
| 2023-04-12 | 16.22 | $51.44 | 46147 |
| 2023-04-11 | 16.90 | $51.10 | 43649 |
| 2023-04-10 | 17.62 | $51.15 | 68700 |
| 2023-04-06 | 18.41 | $51.02 | 73500 |
| 2023-04-05 | 19.24 | $50.62 | 98849 |
| 2023-04-04 | 19.24 | $49.80 | 110100 |
| 2023-04-03 | 18.68 | $48.99 | 91800 |
| 2023-03-31 | 18.32 | $48.95 | 114600 |
| 2023-03-30 | 17.98 | $48.85 | 101832 |
| 2023-03-29 | 17.38 | $48.75 | 78000 |
| 2023-03-28 | 16.88 | $49.20 | 87130 |
| 2023-03-27 | 16.40 | $49.10 | 58600 |
| 2023-03-24 | 15.96 | $49.03 | 77100 |
| 2023-03-23 | 15.27 | $48.41 | 59947 |
| 2023-03-22 | 14.81 | $48.96 | 82032 |
| 2023-03-21 | 14.52 | $50.61 | 88037 |
| 2023-03-20 | 14.88 | $50.12 | 75300 |
| 2023-03-17 | 14.67 | $49.18 | 251346 |
| 2023-03-16 | 14.42 | $50.69 | 76215 |
| 2023-03-15 | 14.19 | $49.51 | 94300 |
| 2023-03-14 | 12.72 | $51.25 | 160900 |
| 2023-03-13 | 11.53 | $49.55 | 109300 |
| 2023-03-10 | 10.28 | $50.79 | 72722 |
| 2023-03-09 | 9.25 | $51.43 | 55119 |
| 2023-03-08 | 8.17 | $52.29 | 64000 |
| 2023-03-07 | 7.85 | $52.76 | 112003 |
| 2023-03-06 | 7.71 | $53.26 | 79702 |
| 2023-03-03 | 7.94 | $53.75 | 50601 |
| 2023-03-02 | 8.18 | $54.04 | 40841 |
| 2023-03-01 | 8.53 | $54.13 | 65100 |
| 2023-02-28 | 8.89 | $54.54 | 85300 |
| 2023-02-27 | 9.09 | $53.70 | 125127 |
| 2023-02-24 | 9.37 | $54.02 | 58100 |
| 2023-02-23 | 9.72 | $54.34 | 70931 |
| 2023-02-22 | 10.10 | $54.46 | 125100 |
| 2023-02-21 | 10.54 | $54.49 | 104441 |
| 2023-02-17 | 11.01 | $55.64 | 76646 |
| 2023-02-16 | 10.93 | $54.17 | 77627 |
| 2023-02-15 | 11.18 | $54.45 | 61800 |
| 2023-02-14 | 11.45 | $53.16 | 63304 |
| 2023-02-13 | 11.82 | $54.10 | 67300 |
| 2023-02-10 | 12.06 | $53.68 | 33100 |
| 2023-02-09 | 12.10 | $52.99 | 57326 |
| 2023-02-08 | 12.17 | $54.73 | 56611 |
| 2023-02-07 | 12.40 | $56.16 | 57431 |
| 2023-02-06 | 12.31 | $56.12 | 60339 |
| 2023-02-03 | 12.06 | $55.57 | 77200 |
| 2023-02-02 | 11.96 | $54.63 | 118100 |
| 2023-02-01 | 12.11 | $55.06 | 120410 |
| 2023-01-31 | 12.27 | $55.08 | 87800 |
| 2023-01-30 | 11.84 | $54.04 | 110319 |
| 2023-01-27 | 11.42 | $54.05 | 59419 |
| 2023-01-26 | 11.36 | $54.13 | 49700 |
| 2023-01-25 | 11.30 | $53.78 | 38700 |
| 2023-01-24 | 11.34 | $53.36 | 56901 |
| 2023-01-23 | 11.62 | $52.51 | 75200 |
| 2023-01-20 | 12.03 | $52.13 | 82500 |
| 2023-01-19 | 12.18 | $51.68 | 72500 |
| 2023-01-18 | 12.08 | $51.73 | 37944 |
| 2023-01-17 | 12.39 | $52.33 | 57814 |
| 2023-01-13 | 12.72 | $52.70 | 43500 |
| 2023-01-12 | 13.30 | $52.37 | 62000 |
| 2023-01-11 | 13.82 | $51.82 | 42339 |
| 2023-01-10 | 14.02 | $51.56 | 68826 |
| 2023-01-09 | 14.04 | $51.36 | 58726 |
| 2023-01-06 | 14.10 | $51.89 | 62700 |
| 2023-01-05 | 14.13 | $50.94 | 81637 |
| 2023-01-04 | 14.49 | $51.56 | 94500 |
| 2023-01-03 | 15.08 | $52.23 | 74421 |
| 2022-12-30 | 15.81 | $51.97 | 58700 |
| 2022-12-29 | 16.63 | $52.87 | 53701 |
| 2022-12-28 | 17.29 | $52.19 | 40700 |
| 2022-12-27 | 17.94 | $53.40 | 46502 |
| 2022-12-23 | 18.62 | $53.32 | 54200 |
| 2022-12-22 | 19.09 | $52.90 | 93710 |
| 2022-12-21 | 19.86 | $52.82 | 89800 |
| 2022-12-20 | 20.67 | $51.11 | 77700 |
| 2022-12-19 | 21.34 | $50.63 | 115000 |
| 2022-12-16 | 21.97 | $49.22 | 673100 |
| 2022-12-15 | 22.05 | $49.93 | 65641 |
| 2022-12-14 | 22.37 | $50.52 | 78801 |
| 2022-12-13 | 22.96 | $50.39 | 114308 |
| 2022-12-12 | 23.64 | $50.54 | 89200 |
| 2022-12-09 | 24.16 | $50.41 | 77600 |
| 2022-12-08 | 24.91 | $51.10 | 50323 |
| 2022-12-07 | 25.83 | $50.89 | 81000 |
| 2022-12-06 | 26.80 | $51.97 | 87249 |
| 2022-12-05 | 27.89 | $52.48 | 150100 |
| 2022-12-02 | 29.05 | $54.15 | 116140 |
| 2022-12-01 | 30.53 | $53.26 | 82725 |
| 2022-11-30 | 31.75 | $59.37 | 208510 |
| 2022-11-29 | 31.01 | $57.69 | 78100 |
| 2022-11-28 | 30.64 | $56.84 | 55349 |
| 2022-11-25 | 30.29 | $57.55 | 31505 |
| 2022-11-23 | 29.54 | $57.01 | 44600 |
| 2022-11-22 | 29.02 | $56.79 | 98721 |
| 2022-11-21 | 28.54 | $55.96 | 152000 |
| 2022-11-18 | 28.23 | $55.78 | 87600 |
| 2022-11-17 | 27.90 | $55.99 | 56800 |
| 2022-11-16 | 27.73 | $56.18 | 50021 |
| 2022-11-15 | 27.53 | $56.06 | 62315 |
| 2022-11-14 | 27.31 | $55.30 | 77349 |
| 2022-11-11 | 27.19 | $55.50 | 74900 |
| 2022-11-10 | 26.92 | $56.39 | 68947 |
| 2022-11-09 | 26.48 | $55.64 | 91800 |
| 2022-11-08 | 26.35 | $56.01 | 82619 |
| 2022-11-07 | 26.22 | $56.60 | 78200 |
| 2022-11-04 | 25.74 | $56.18 | 80300 |
| 2022-11-03 | 25.25 | $56.04 | 53200 |
| 2022-11-02 | 24.77 | $56.27 | 98629 |
| 2022-11-01 | 23.90 | $58.31 | 72600 |
| 2022-10-31 | 22.07 | $58.41 | 84500 |
| 2022-10-28 | 20.20 | $58.67 | 94110 |
| 2022-10-27 | 18.23 | $57.76 | 125500 |
| 2022-10-26 | 16.16 | $52.79 | 50677 |
| 2022-10-25 | 15.41 | $53.47 | 88900 |
| 2022-10-24 | 14.62 | $53.01 | 55500 |
| 2022-10-21 | 13.97 | $52.43 | 82802 |
| 2022-10-20 | 13.48 | $50.43 | 95300 |
| 2022-10-19 | 13.93 | $50.77 | 64200 |
| 2022-10-18 | 13.70 | $49.94 | 66534 |
| 2022-10-17 | 13.87 | $49.28 | 69122 |
| 2022-10-14 | 14.08 | $49.22 | 63700 |
| 2022-10-13 | 14.31 | $49.44 | 55100 |
| 2022-10-12 | 14.94 | $47.18 | 46602 |
| 2022-10-11 | 15.15 | $47.85 | 62900 |
| 2022-10-10 | 15.34 | $47.05 | 45743 |
| 2022-10-07 | 14.95 | $46.14 | 50404 |
| 2022-10-06 | 14.99 | $46.81 | 43623 |
| 2022-10-05 | 15.34 | $46.68 | 59000 |
| 2022-10-04 | 15.85 | $47.28 | 73300 |
| 2022-10-03 | 16.57 | $47.21 | 48225 |
| 2022-09-30 | 16.77 | $46.73 | 81811 |
| 2022-09-29 | 17.05 | $46.97 | 56300 |
| 2022-09-28 | 16.68 | $46.63 | 61200 |
| 2022-09-27 | 16.52 | $46.54 | 49200 |
| 2022-09-26 | 16.32 | $46.43 | 73400 |
| 2022-09-23 | 16.05 | $46.84 | 57418 |
| 2022-09-22 | 15.81 | $47.25 | 46400 |
| 2022-09-21 | 15.78 | $47.72 | 73800 |
| 2022-09-20 | 16.13 | $48.19 | 48643 |
| 2022-09-19 | 16.20 | $48.04 | 37300 |
| 2022-09-16 | 16.21 | $47.50 | 187402 |
| 2022-09-15 | 15.79 | $47.23 | 44926 |
| 2022-09-14 | 15.43 | $47.76 | 99600 |
| 2022-09-13 | 15.15 | $47.75 | 91700 |
| 2022-09-12 | 14.94 | $49.31 | 54000 |
| 2022-09-09 | 15.52 | $48.83 | 54700 |
| 2022-09-08 | 15.71 | $48.39 | 40400 |
| 2022-09-07 | 15.79 | $48.38 | 37821 |
| 2022-09-06 | 15.63 | $47.45 | 123415 |
| 2022-09-02 | 15.25 | $48.01 | 52430 |
| 2022-09-01 | 15.09 | $48.19 | 53800 |
| 2022-08-31 | 14.71 | $47.82 | 83506 |
| 2022-08-30 | 14.31 | $48.07 | 28200 |
| 2022-08-29 | 14.01 | $48.46 | 97022 |
| 2022-08-26 | 13.88 | $49.28 | 40400 |
| 2022-08-25 | 14.06 | $50.01 | 39207 |
| 2022-08-24 | 14.13 | $49.14 | 56014 |
| 2022-08-23 | 14.68 | $49.41 | 76735 |
| 2022-08-22 | 15.25 | $50.58 | 69000 |
| 2022-08-19 | 15.18 | $51.12 | 298006 |
| 2022-08-18 | 15.11 | $50.91 | 36200 |
| 2022-08-17 | 14.74 | $50.74 | 36700 |
| 2022-08-16 | 14.40 | $50.24 | 69900 |
| 2022-08-15 | 14.23 | $50.13 | 55300 |
| 2022-08-12 | 14.19 | $49.51 | 59729 |
| 2022-08-11 | 14.40 | $48.38 | 62100 |
| 2022-08-10 | 15.11 | $48.18 | 70100 |
| 2022-08-09 | 15.74 | $47.65 | 71930 |
| 2022-08-08 | 16.21 | $46.78 | 90500 |
| 2022-08-05 | 16.31 | $46.96 | 63428 |
| 2022-08-04 | 16.14 | $46.27 | 67800 |
| 2022-08-03 | 15.72 | $46.04 | 116335 |
| 2022-08-02 | 14.95 | $45.33 | 58200 |
| 2022-08-01 | 14.23 | $46.23 | 91520 |
| 2022-07-29 | 13.48 | $45.56 | 113415 |
| 2022-07-28 | 12.83 | $47.78 | 47519 |
| 2022-07-27 | 13.12 | $48.30 | 44941 |
| 2022-07-26 | 13.74 | $48.47 | 47030 |
| 2022-07-25 | 14.36 | $47.88 | 56700 |
| 2022-07-22 | 15.02 | $47.12 | 49000 |
| 2022-07-21 | 14.70 | $47.32 | 51813 |
| 2022-07-20 | 14.35 | $47.53 | 79624 |
| 2022-07-19 | 14.01 | $47.21 | 92300 |
| 2022-07-18 | 13.76 | $47.02 | 61636 |
| 2022-07-15 | 13.48 | $47.29 | 62403 |
| 2022-07-14 | 13.27 | $46.98 | 51200 |
| 2022-07-13 | 12.81 | $48.79 | 49512 |
| 2022-07-12 | 13.09 | $49.48 | 45621 |
| 2022-07-11 | 13.69 | $49.86 | 42400 |
| 2022-07-08 | 14.30 | $49.78 | 58011 |
| 2022-07-07 | 15.04 | $50.39 | 70547 |
| 2022-07-06 | 15.47 | $51.63 | 75548 |
| 2022-07-05 | 15.35 | $52.96 | 150923 |
| 2022-07-01 | 15.23 | $52.72 | 68312 |
| 2022-06-30 | 14.73 | $52.01 | 104200 |
| 2022-06-29 | 14.61 | $50.33 | 60643 |
| 2022-06-28 | 15.00 | $50.85 | 76300 |
| 2022-06-27 | 14.67 | $51.07 | 108934 |
| 2022-06-24 | 14.41 | $51.25 | 457902 |
| 2022-06-23 | 14.22 | $49.74 | 63200 |
| 2022-06-22 | 14.64 | $49.44 | 95916 |
| 2022-06-21 | 15.18 | $49.24 | 62942 |
| 2022-06-17 | 15.92 | $48.51 | 140100 |
| 2022-06-16 | 16.40 | $48.40 | 108031 |
| 2022-06-15 | 16.99 | $49.85 | 87318 |
| 2022-06-14 | 17.22 | $49.86 | 62738 |
| 2022-06-13 | 17.64 | $50.18 | 112900 |
| 2022-06-10 | 17.95 | $50.47 | 66727 |
| 2022-06-09 | 18.28 | $50.42 | 79800 |
| 2022-06-08 | 18.62 | $50.12 | 61500 |
| 2022-06-07 | 18.64 | $51.14 | 147502 |
| 2022-06-06 | 18.18 | $51.30 | 71521 |
| 2022-06-03 | 17.70 | $50.60 | 38826 |
| 2022-06-02 | 17.21 | $51.35 | 60700 |
| 2022-06-01 | 16.70 | $50.54 | 76315 |
| 2022-05-31 | 16.29 | $50.40 | 87038 |
| 2022-05-27 | 16.09 | $49.95 | 95100 |
| 2022-05-26 | 15.67 | $49.95 | 96141 |
| 2022-05-25 | 15.32 | $49.26 | 126300 |
| 2022-05-24 | 15.30 | $48.51 | 164800 |
| 2022-05-23 | 15.63 | $48.06 | 159400 |
| 2022-05-20 | 15.57 | $48.07 | 312844 |
| 2022-05-19 | 15.57 | $47.82 | 148900 |
| 2022-05-18 | 15.56 | $48.65 | 142546 |
| 2022-05-17 | 14.87 | $48.83 | 92515 |
| 2022-05-16 | 14.49 | $47.64 | 96600 |
| 2022-05-13 | 14.38 | $47.87 | 73800 |
| 2022-05-12 | 14.23 | $47.85 | 117925 |
| 2022-05-11 | 14.07 | $47.82 | 99900 |
| 2022-05-10 | 13.98 | $47.18 | 134300 |
| 2022-05-09 | 13.88 | $48.39 | 124600 |
| 2022-05-06 | 13.14 | $48.24 | 81023 |
| 2022-05-05 | 12.63 | $47.47 | 88800 |
| 2022-05-04 | 12.18 | $48.00 | 68344 |
| 2022-05-03 | 11.74 | $46.62 | 65400 |
| 2022-05-02 | 11.57 | $47.07 | 118000 |
| 2022-04-29 | 11.40 | $46.35 | 128826 |
| 2022-04-28 | 11.06 | $48.57 | 141400 |
| 2022-04-27 | 10.70 | $45.43 | 104700 |
| 2022-04-26 | 10.76 | $45.41 | 95200 |
| 2022-04-25 | 10.85 | $46.44 | 93500 |
| 2022-04-22 | 11.04 | $46.50 | 46201 |
| 2022-04-21 | 11.56 | $47.65 | 87927 |
| 2022-04-20 | 11.68 | $47.14 | 85900 |
| 2022-04-19 | 12.29 | $46.94 | 59448 |
| 2022-04-18 | 12.74 | $46.61 | 74811 |
| 2022-04-14 | 13.08 | $46.53 | 94512 |
| 2022-04-13 | 13.44 | $46.86 | 70203 |
| 2022-04-12 | 12.95 | $46.74 | 110138 |
| 2022-04-11 | 12.43 | $46.83 | 150536 |
| 2022-04-08 | 12.04 | $47.40 | 135600 |
| 2022-04-07 | 11.83 | $48.28 | 82008 |
| 2022-04-06 | 12.04 | $49.00 | 140045 |
| 2022-04-05 | 12.46 | $48.85 | 64704 |
| 2022-04-04 | 12.98 | $49.48 | 111237 |
| 2022-04-01 | 13.46 | $51.24 | 152322 |
| 2022-03-31 | 13.63 | $49.67 | 121500 |
| 2022-03-30 | 13.85 | $50.44 | 103416 |
| 2022-03-29 | 13.96 | $49.93 | 117400 |
| 2022-03-28 | 14.34 | $49.79 | 46908 |
| 2022-03-25 | 14.87 | $49.98 | 100308 |
| 2022-03-24 | 15.50 | $49.39 | 53432 |
| 2022-03-23 | 16.09 | $49.09 | 57319 |
| 2022-03-22 | 16.72 | $49.28 | 57300 |
| 2022-03-21 | 17.21 | $48.86 | 55229 |
| 2022-03-18 | 17.63 | $48.57 | 229300 |
| 2022-03-17 | 17.75 | $48.14 | 116406 |
| 2022-03-16 | 18.08 | $47.88 | 154100 |
| 2022-03-15 | 18.26 | $47.72 | 92234 |
| 2022-03-14 | 18.45 | $47.96 | 79300 |
| 2022-03-11 | 18.50 | $47.01 | 123200 |
| 2022-03-10 | 18.51 | $46.90 | 91103 |
| 2022-03-09 | 18.04 | $47.03 | 64800 |
| 2022-03-08 | 17.81 | $46.72 | 119936 |
| 2022-03-07 | 17.41 | $46.83 | 142500 |
| 2022-03-04 | 16.88 | $46.86 | 228949 |
| 2022-03-03 | 16.32 | $48.06 | 115202 |
| 2022-03-02 | 15.93 | $47.04 | 85931 |
| 2022-03-01 | 15.12 | $45.86 | 153800 |
| 2022-02-28 | 14.17 | $47.10 | 298409 |
| 2022-02-25 | 13.17 | $46.50 | 128439 |
| 2022-02-24 | 12.08 | $45.12 | 110526 |
| 2022-02-23 | 10.43 | $46.26 | 220700 |
| 2022-02-22 | 9.02 | $53.33 | 79942 |
| 2022-02-18 | 9.02 | $52.94 | 95900 |
| 2022-02-17 | 9.34 | $52.42 | 68700 |
| 2022-02-16 | 9.77 | $53.23 | 43808 |
| 2022-02-15 | 9.90 | $53.36 | 84700 |
| 2022-02-14 | 9.95 | $53.13 | 95412 |
| 2022-02-11 | 10.45 | $52.78 | 84137 |
| 2022-02-10 | 10.98 | $53.01 | 74612 |
| 2022-02-09 | 11.46 | $53.90 | 103900 |
| 2022-02-08 | 11.37 | $54.22 | 94205 |
| 2022-02-07 | 11.58 | $52.60 | 97442 |
| 2022-02-04 | 11.67 | $51.74 | 47912 |
| 2022-02-03 | 11.27 | $51.72 | 43500 |
| 2022-02-02 | 11.08 | $52.17 | 53300 |
| 2022-02-01 | 11.04 | $52.59 | 76528 |
| 2022-01-31 | 10.99 | $52.52 | 60345 |
| 2022-01-28 | 10.88 | $52.24 | 48843 |
| 2022-01-27 | 10.52 | $51.53 | 70948 |
| 2022-01-26 | 10.19 | $52.47 | 98500 |
| 2022-01-25 | 10.12 | $53.86 | 74100 |
| 2022-01-24 | 10.31 | $54.46 | 108516 |
| 2022-01-21 | 10.56 | $53.12 | 119546 |
| 2022-01-20 | 10.41 | $52.85 | 96246 |
| 2022-01-19 | 10.42 | $53.46 | 66100 |
| 2022-01-18 | 10.72 | $54.56 | 60300 |
| 2022-01-14 | 11.24 | $55.36 | 62800 |
| 2022-01-13 | 11.55 | $55.45 | 57600 |
| 2022-01-12 | 11.64 | $54.94 | 217747 |
| 2022-01-11 | 11.76 | $55.37 | 135300 |
| 2022-01-10 | 11.88 | $56.14 | 120448 |
| 2022-01-07 | 11.60 | $55.20 | 108800 |
| 2022-01-06 | 11.65 | $54.12 | 99205 |
| 2022-01-05 | 12.09 | $53.68 | 44000 |
| 2022-01-04 | 12.58 | $53.84 | 55400 |
| 2022-01-03 | 13.10 | $53.39 | 111428 |
| 2021-12-31 | 13.77 | $53.83 | 45907 |
| 2021-12-30 | 14.27 | $53.72 | 56900 |
| 2021-12-29 | 14.80 | $53.82 | 58903 |
| 2021-12-28 | 15.50 | $53.12 | 43014 |
| 2021-12-27 | 16.10 | $52.16 | 60643 |
| 2021-12-23 | 16.35 | $51.62 | 54921 |
| 2021-12-22 | 16.70 | $51.25 | 58707 |
| 2021-12-21 | 16.72 | $51.17 | 97800 |
| 2021-12-20 | 16.80 | $51.22 | 95130 |
| 2021-12-17 | 16.89 | $52.88 | 521416 |
| 2021-12-16 | 17.44 | $53.26 | 92800 |
| 2021-12-15 | 18.32 | $52.96 | 136021 |
| 2021-12-14 | 18.70 | $51.98 | 137026 |
| 2021-12-13 | 19.10 | $52.08 | 93403 |
| 2021-12-10 | 19.31 | $52.23 | 238500 |
| 2021-12-09 | 19.54 | $52.23 | 101600 |
| 2021-12-08 | 19.86 | $53.35 | 90224 |
| 2021-12-07 | 20.44 | $53.03 | 89730 |
| 2021-12-06 | 21.06 | $53.86 | 83009 |
| 2021-12-03 | 21.67 | $52.02 | 72917 |
| 2021-12-02 | 22.20 | $53.43 | 75902 |
| 2021-12-01 | 23.05 | $52.82 | 87500 |
| 2021-11-30 | 23.97 | $53.09 | 187319 |
| 2021-11-29 | 24.54 | $53.55 | 88600 |
| 2021-11-26 | 25.52 | $54.46 | 46200 |
| 2021-11-24 | 26.59 | $55.91 | 48148 |
| 2021-11-23 | 27.64 | $56.47 | 63507 |
| 2021-11-22 | 28.61 | $55.99 | 219405 |
| 2021-11-19 | 29.79 | $54.26 | 221600 |
| 2021-11-18 | 31.34 | $54.90 | 74800 |
| 2021-11-17 | 32.88 | $54.60 | 157800 |
| 2021-11-16 | 34.50 | $55.81 | 74343 |
| 2021-11-15 | 35.82 | $56.50 | 158100 |
| 2021-11-12 | 36.93 | $56.66 | 75628 |
| 2021-11-11 | 38.06 | $56.76 | 76939 |
| 2021-11-10 | 39.21 | $57.90 | 57600 |
| 2021-11-09 | 40.23 | $57.48 | 133500 |
| 2021-11-08 | 41.29 | $63.72 | 183582 |
| 2021-11-05 | 40.05 | $62.92 | 78172 |
| 2021-11-04 | 38.93 | $60.94 | 72909 |
| 2021-11-03 | 37.90 | $61.77 | 71219 |
| 2021-11-02 | 36.80 | $60.90 | 88700 |
| 2021-11-01 | 35.63 | $61.66 | 147649 |
| 2021-10-29 | 34.86 | $59.29 | 106500 |
| 2021-10-28 | 34.37 | $59.75 | 89218 |
| 2021-10-27 | 33.86 | $56.91 | 50005 |
| 2021-10-26 | 34.74 | $58.47 | 42630 |
| 2021-10-25 | 34.69 | $58.82 | 34400 |
| 2021-10-22 | 34.70 | $58.45 | 52640 |
| 2021-10-21 | 34.68 | $57.92 | 46102 |
| 2021-10-20 | 34.80 | $58.12 | 25020 |
| 2021-10-19 | 34.92 | $57.51 | 31200 |
| 2021-10-18 | 35.36 | $57.26 | 35800 |
| 2021-10-15 | 35.82 | $57.51 | 68616 |
| 2021-10-14 | 35.95 | $57.35 | 46108 |
| 2021-10-13 | 36.36 | $57.11 | 26200 |
| 2021-10-12 | 36.90 | $57.27 | 31847 |
| 2021-10-11 | 36.70 | $57.32 | 29000 |
| 2021-10-08 | 36.32 | $58.09 | 35139 |
| 2021-10-07 | 36.11 | $57.61 | 51345 |
| 2021-10-06 | 35.99 | $57.11 | 33300 |
| 2021-10-05 | 36.12 | $57.26 | 71725 |
| 2021-10-04 | 36.26 | $56.55 | 53647 |
| 2021-10-01 | 36.43 | $56.65 | 83000 |
| 2021-09-30 | 36.63 | $56.16 | 40827 |
| 2021-09-29 | 36.56 | $56.62 | 57500 |
| 2021-09-28 | 36.75 | $56.06 | 70100 |
| 2021-09-27 | 36.95 | $56.84 | 66047 |
| 2021-09-24 | 37.16 | $56.18 | 65427 |
| 2021-09-23 | 37.70 | $55.12 | 69500 |
| 2021-09-22 | 38.56 | $54.63 | 51918 |
| 2021-09-21 | 39.59 | $54.16 | 41721 |
| 2021-09-20 | 40.93 | $54.05 | 65442 |
| 2021-09-17 | 42.41 | $54.50 | 217300 |
| 2021-09-16 | 43.95 | $53.98 | 41700 |
| 2021-09-15 | 45.55 | $54.83 | 55100 |
| 2021-09-14 | 46.82 | $55.50 | 54839 |
| 2021-09-13 | 47.85 | $56.05 | 65547 |
| 2021-09-10 | 48.83 | $56.30 | 99737 |
| 2021-09-09 | 49.42 | $56.93 | 86323 |
| 2021-09-08 | 49.99 | $57.55 | 78332 |
| 2021-09-07 | 50.58 | $56.13 | 44600 |
| 2021-09-03 | 51.27 | $57.14 | 57134 |
| 2021-09-02 | 51.90 | $57.22 | 55800 |
| 2021-09-01 | 52.17 | $57.37 | 49246 |
| 2021-08-31 | 52.46 | $57.55 | 55248 |
| 2021-08-30 | 52.48 | $57.49 | 105105 |
| 2021-08-27 | 52.51 | $57.55 | 69922 |
| 2021-08-26 | 52.58 | $55.82 | 40530 |
| 2021-08-25 | 52.78 | $56.39 | 41000 |
| 2021-08-24 | 52.87 | $57.08 | 36300 |
| 2021-08-23 | 52.64 | $57.24 | 44829 |
| 2021-08-20 | 52.40 | $57.13 | 59824 |
| 2021-08-19 | 52.14 | $56.55 | 81400 |
| 2021-08-18 | 51.89 | $57.42 | 60029 |
| 2021-08-17 | 51.29 | $58.32 | 45941 |
| 2021-08-16 | 50.52 | $58.13 | 55422 |
| 2021-08-13 | 49.72 | $57.96 | 39917 |
| 2021-08-12 | 48.79 | $58.11 | 109240 |
| 2021-08-11 | 47.77 | $58.58 | 58400 |
| 2021-08-10 | 46.70 | $59.00 | 122716 |
| 2021-08-09 | 45.57 | $57.67 | 48200 |
| 2021-08-06 | 44.44 | $57.77 | 99239 |
| 2021-08-05 | 43.27 | $56.78 | 43305 |
| 2021-08-04 | 42.08 | $56.32 | 45221 |
| 2021-08-03 | 40.81 | $57.07 | 101742 |
| 2021-08-02 | 39.34 | $57.58 | 103835 |
| 2021-07-30 | 37.65 | $57.20 | 82900 |
| 2021-07-29 | 35.89 | $57.07 | 79000 |
| 2021-07-28 | 34.06 | $56.74 | 71823 |
| 2021-07-27 | 32.13 | $56.75 | 118529 |
| 2021-07-26 | 30.12 | $56.53 | 151300 |
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