Is The Andersons, Inc. (ANDE) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Andersons, Inc. (ANDE) research center and poll results.
NASDAQ : ANDE
The Andersons, Inc.
$75.2 USD
$0.28 (0.37%)
- Volume
- 200.11K
- Average Volume
- 333.01K
- Market Capitalization
- $2.56B
- P/E Ratio
- 19.89
- Dividend Yield
- 1.06%
- Price Target
- $82.50
- Year High
- $82.11
- Year Low
- $31.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $1.37
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
70.86
2026-07-16
Close Price
$76.20
Vol: 294968
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.77
Average
45.42
Maximum
75.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 70.86 | $76.20 | 294968 |
| 2026-07-15 | 70.51 | $75.20 | 208900 |
| 2026-07-14 | 70.25 | $74.92 | 266200 |
| 2026-07-13 | 70.09 | $74.79 | 288713 |
| 2026-07-10 | 69.89 | $72.21 | 250403 |
| 2026-07-09 | 69.99 | $70.99 | 374700 |
| 2026-07-08 | 70.04 | $72.05 | 647836 |
| 2026-07-07 | 70.12 | $68.00 | 277800 |
| 2026-07-06 | 70.36 | $67.51 | 272918 |
| 2026-07-02 | 70.63 | $66.30 | 264200 |
| 2026-07-01 | 70.96 | $67.37 | 228100 |
| 2026-06-30 | 71.23 | $68.40 | 320100 |
| 2026-06-29 | 71.44 | $68.78 | 478300 |
| 2026-06-26 | 71.53 | $71.08 | 897509 |
| 2026-06-25 | 71.55 | $71.15 | 188700 |
| 2026-06-24 | 71.60 | $70.66 | 265544 |
| 2026-06-23 | 71.63 | $70.78 | 302416 |
| 2026-06-22 | 71.64 | $70.86 | 302601 |
| 2026-06-18 | 71.61 | $71.22 | 706200 |
| 2026-06-17 | 71.58 | $68.77 | 211500 |
| 2026-06-16 | 71.64 | $69.21 | 250650 |
| 2026-06-15 | 71.72 | $69.87 | 265500 |
| 2026-06-12 | 71.80 | $71.85 | 218441 |
| 2026-06-11 | 71.82 | $70.64 | 321900 |
| 2026-06-10 | 71.87 | $74.24 | 393148 |
| 2026-06-09 | 71.67 | $72.14 | 583000 |
| 2026-06-08 | 71.65 | $73.49 | 288205 |
| 2026-06-05 | 71.54 | $72.81 | 242700 |
| 2026-06-04 | 71.44 | $72.97 | 260900 |
| 2026-06-03 | 71.21 | $72.91 | 234805 |
| 2026-06-02 | 71.53 | $72.79 | 246200 |
| 2026-06-01 | 71.86 | $72.66 | 247800 |
| 2026-05-29 | 72.18 | $70.59 | 396600 |
| 2026-05-28 | 72.58 | $71.42 | 205600 |
| 2026-05-27 | 72.89 | $72.09 | 232024 |
| 2026-05-26 | 73.11 | $71.35 | 181200 |
| 2026-05-22 | 73.34 | $70.85 | 317332 |
| 2026-05-21 | 73.60 | $70.27 | 267538 |
| 2026-05-20 | 73.92 | $70.65 | 299914 |
| 2026-05-19 | 74.18 | $69.93 | 351626 |
| 2026-05-18 | 74.47 | $70.85 | 237823 |
| 2026-05-15 | 74.58 | $71.46 | 226600 |
| 2026-05-14 | 74.61 | $72.23 | 293940 |
| 2026-05-13 | 74.55 | $71.62 | 339593 |
| 2026-05-12 | 74.50 | $70.41 | 274600 |
| 2026-05-11 | 74.65 | $71.58 | 367504 |
| 2026-05-08 | 74.77 | $71.45 | 374700 |
| 2026-05-07 | 74.92 | $70.81 | 781617 |
| 2026-05-06 | 75.09 | $68.23 | 826361 |
| 2026-05-05 | 75.42 | $79.29 | 670522 |
| 2026-05-04 | 75.10 | $79.42 | 340800 |
| 2026-05-01 | 74.86 | $79.12 | 293500 |
| 2026-04-30 | 74.57 | $78.54 | 453600 |
| 2026-04-29 | 74.28 | $77.60 | 283032 |
| 2026-04-28 | 73.99 | $76.59 | 148349 |
| 2026-04-27 | 73.74 | $75.97 | 178100 |
| 2026-04-24 | 73.60 | $75.93 | 212513 |
| 2026-04-23 | 73.40 | $76.70 | 200791 |
| 2026-04-22 | 73.23 | $75.90 | 265514 |
| 2026-04-21 | 73.01 | $75.70 | 286248 |
| 2026-04-20 | 72.61 | $73.07 | 235646 |
| 2026-04-17 | 72.27 | $72.11 | 569249 |
| 2026-04-16 | 72.10 | $71.01 | 230045 |
| 2026-04-15 | 72.02 | $70.63 | 229041 |
| 2026-04-14 | 71.98 | $73.27 | 197430 |
| 2026-04-13 | 71.83 | $74.05 | 205802 |
| 2026-04-10 | 71.66 | $74.52 | 267101 |
| 2026-04-09 | 71.50 | $74.22 | 286700 |
| 2026-04-08 | 71.18 | $74.70 | 456414 |
| 2026-04-07 | 70.77 | $73.03 | 328654 |
| 2026-04-06 | 70.41 | $74.49 | 308000 |
| 2026-04-02 | 69.89 | $73.41 | 252623 |
| 2026-04-01 | 69.39 | $72.69 | 241058 |
| 2026-03-31 | 69.00 | $71.78 | 269248 |
| 2026-03-30 | 68.69 | $71.57 | 313019 |
| 2026-03-27 | 68.45 | $73.19 | 347358 |
| 2026-03-26 | 68.05 | $72.00 | 347400 |
| 2026-03-25 | 67.71 | $73.19 | 507931 |
| 2026-03-24 | 67.27 | $71.53 | 447900 |
| 2026-03-23 | 66.93 | $67.64 | 349932 |
| 2026-03-20 | 66.77 | $66.44 | 1.2M |
| 2026-03-19 | 66.73 | $68.56 | 306600 |
| 2026-03-18 | 66.54 | $69.47 | 382425 |
| 2026-03-17 | 66.30 | $69.94 | 402400 |
| 2026-03-16 | 66.16 | $70.12 | 375200 |
| 2026-03-13 | 66.10 | $70.74 | 440000 |
| 2026-03-12 | 66.00 | $71.24 | 527076 |
| 2026-03-11 | 65.89 | $67.79 | 316202 |
| 2026-03-10 | 65.88 | $66.64 | 375739 |
| 2026-03-09 | 65.91 | $65.71 | 360131 |
| 2026-03-06 | 65.97 | $64.05 | 315838 |
| 2026-03-05 | 66.05 | $63.57 | 255600 |
| 2026-03-04 | 66.11 | $64.86 | 288529 |
| 2026-03-03 | 66.13 | $65.59 | 241918 |
| 2026-03-02 | 66.01 | $66.68 | 261702 |
| 2026-02-27 | 65.77 | $65.29 | 406543 |
| 2026-02-26 | 65.63 | $65.20 | 262900 |
| 2026-02-25 | 65.42 | $64.39 | 261403 |
| 2026-02-24 | 65.23 | $64.58 | 282708 |
| 2026-02-23 | 65.01 | $64.49 | 355800 |
| 2026-02-20 | 64.76 | $65.65 | 331400 |
| 2026-02-19 | 64.49 | $64.86 | 450214 |
| 2026-02-18 | 64.33 | $64.64 | 532800 |
| 2026-02-17 | 64.08 | $67.01 | 355527 |
| 2026-02-13 | 63.62 | $69.03 | 179800 |
| 2026-02-12 | 63.09 | $68.64 | 319530 |
| 2026-02-11 | 62.55 | $69.11 | 230892 |
| 2026-02-10 | 61.93 | $67.53 | 355230 |
| 2026-02-09 | 61.32 | $67.34 | 245200 |
| 2026-02-06 | 60.69 | $66.86 | 258100 |
| 2026-02-05 | 60.05 | $65.77 | 292641 |
| 2026-02-04 | 59.35 | $64.67 | 339213 |
| 2026-02-03 | 58.73 | $65.23 | 288000 |
| 2026-02-02 | 58.11 | $63.18 | 327126 |
| 2026-01-30 | 57.60 | $61.99 | 233100 |
| 2026-01-29 | 57.16 | $62.44 | 209412 |
| 2026-01-28 | 56.71 | $61.01 | 346648 |
| 2026-01-27 | 56.34 | $60.63 | 392331 |
| 2026-01-26 | 55.98 | $60.20 | 186300 |
| 2026-01-23 | 55.66 | $59.37 | 273103 |
| 2026-01-22 | 55.38 | $60.25 | 328900 |
| 2026-01-21 | 55.11 | $61.63 | 389200 |
| 2026-01-20 | 54.72 | $59.72 | 425800 |
| 2026-01-16 | 54.48 | $57.85 | 183200 |
| 2026-01-15 | 54.34 | $58.47 | 199103 |
| 2026-01-14 | 54.17 | $57.82 | 244300 |
| 2026-01-13 | 54.10 | $56.64 | 182207 |
| 2026-01-12 | 53.97 | $55.26 | 219600 |
| 2026-01-09 | 53.83 | $54.83 | 227900 |
| 2026-01-08 | 53.68 | $54.10 | 356549 |
| 2026-01-07 | 53.44 | $51.73 | 197326 |
| 2026-01-06 | 53.37 | $52.20 | 322700 |
| 2026-01-05 | 53.26 | $52.82 | 300505 |
| 2026-01-02 | 53.16 | $53.05 | 424900 |
| 2025-12-31 | 53.10 | $53.17 | 240600 |
| 2025-12-30 | 53.08 | $53.47 | 247202 |
| 2025-12-29 | 53.00 | $53.63 | 182122 |
| 2025-12-26 | 52.89 | $53.34 | 170740 |
| 2025-12-24 | 52.79 | $53.92 | 82900 |
| 2025-12-23 | 52.64 | $53.77 | 264315 |
| 2025-12-22 | 52.46 | $54.70 | 320843 |
| 2025-12-19 | 52.21 | $53.90 | 1.3M |
| 2025-12-18 | 51.94 | $54.85 | 315300 |
| 2025-12-17 | 51.67 | $55.16 | 369500 |
| 2025-12-16 | 51.42 | $55.09 | 489100 |
| 2025-12-15 | 51.11 | $56.35 | 923006 |
| 2025-12-12 | 50.76 | $53.99 | 600001 |
| 2025-12-11 | 50.52 | $52.55 | 410300 |
| 2025-12-10 | 50.38 | $51.82 | 586701 |
| 2025-12-09 | 50.36 | $49.36 | 349800 |
| 2025-12-08 | 50.45 | $50.28 | 271100 |
| 2025-12-05 | 50.45 | $50.01 | 177800 |
| 2025-12-04 | 50.40 | $50.69 | 224700 |
| 2025-12-03 | 50.29 | $52.01 | 247816 |
| 2025-12-02 | 50.01 | $52.64 | 437503 |
| 2025-12-01 | 49.71 | $51.87 | 268000 |
| 2025-11-28 | 49.43 | $51.50 | 154348 |
| 2025-11-26 | 49.20 | $51.31 | 443016 |
| 2025-11-25 | 48.98 | $50.94 | 262300 |
| 2025-11-24 | 48.79 | $50.16 | 331937 |
| 2025-11-21 | 48.62 | $49.63 | 262500 |
| 2025-11-20 | 48.51 | $48.62 | 265109 |
| 2025-11-19 | 48.41 | $49.43 | 244800 |
| 2025-11-18 | 48.23 | $50.08 | 238430 |
| 2025-11-17 | 48.00 | $49.03 | 261421 |
| 2025-11-14 | 47.93 | $49.28 | 188600 |
| 2025-11-13 | 47.84 | $49.13 | 336700 |
| 2025-11-12 | 47.71 | $49.84 | 372634 |
| 2025-11-11 | 47.54 | $51.48 | 257100 |
| 2025-11-10 | 47.09 | $50.99 | 437134 |
| 2025-11-07 | 46.64 | $50.38 | 559154 |
| 2025-11-06 | 46.17 | $48.95 | 354117 |
| 2025-11-05 | 45.81 | $48.48 | 481426 |
| 2025-11-04 | 45.47 | $46.41 | 301417 |
| 2025-11-03 | 45.25 | $46.70 | 355110 |
| 2025-10-31 | 45.01 | $46.31 | 286800 |
| 2025-10-30 | 44.76 | $46.89 | 312229 |
| 2025-10-29 | 44.44 | $46.84 | 225000 |
| 2025-10-28 | 44.11 | $47.18 | 174016 |
| 2025-10-27 | 43.74 | $46.80 | 274100 |
| 2025-10-24 | 43.38 | $47.36 | 264116 |
| 2025-10-23 | 43.04 | $46.58 | 257926 |
| 2025-10-22 | 42.70 | $45.90 | 362600 |
| 2025-10-21 | 42.38 | $45.50 | 290800 |
| 2025-10-20 | 42.03 | $47.51 | 185608 |
| 2025-10-17 | 41.58 | $47.48 | 397600 |
| 2025-10-16 | 41.13 | $46.67 | 496038 |
| 2025-10-15 | 40.81 | $46.39 | 483119 |
| 2025-10-14 | 40.46 | $42.48 | 270800 |
| 2025-10-13 | 40.34 | $42.02 | 269600 |
| 2025-10-10 | 40.16 | $41.01 | 330000 |
| 2025-10-09 | 40.12 | $41.66 | 211400 |
| 2025-10-08 | 40.08 | $41.74 | 240900 |
| 2025-10-07 | 40.00 | $41.94 | 301900 |
| 2025-10-06 | 39.90 | $41.90 | 276818 |
| 2025-10-03 | 39.85 | $41.29 | 291033 |
| 2025-10-02 | 39.85 | $40.46 | 302100 |
| 2025-10-01 | 39.90 | $40.23 | 330614 |
| 2025-09-30 | 39.92 | $39.81 | 312900 |
| 2025-09-29 | 39.96 | $39.67 | 315200 |
| 2025-09-26 | 40.03 | $40.63 | 379300 |
| 2025-09-25 | 40.04 | $39.69 | 262149 |
| 2025-09-24 | 40.09 | $39.49 | 297016 |
| 2025-09-23 | 40.14 | $38.60 | 357900 |
| 2025-09-22 | 40.27 | $38.38 | 348005 |
| 2025-09-19 | 40.40 | $38.63 | 3.8M |
| 2025-09-18 | 40.39 | $40.08 | 503217 |
| 2025-09-17 | 40.30 | $39.46 | 676827 |
| 2025-09-16 | 40.25 | $40.10 | 510188 |
| 2025-09-15 | 40.15 | $38.45 | 581105 |
| 2025-09-12 | 40.13 | $40.23 | 150400 |
| 2025-09-11 | 40.04 | $40.90 | 291000 |
| 2025-09-10 | 40.01 | $39.97 | 244523 |
| 2025-09-09 | 40.01 | $39.96 | 230511 |
| 2025-09-08 | 39.93 | $40.90 | 306314 |
| 2025-09-05 | 39.78 | $41.40 | 305600 |
| 2025-09-04 | 39.59 | $41.49 | 270800 |
| 2025-09-03 | 39.33 | $40.61 | 271200 |
| 2025-09-02 | 39.03 | $40.64 | 186400 |
| 2025-08-29 | 38.73 | $40.90 | 184800 |
| 2025-08-28 | 38.42 | $40.83 | 194500 |
| 2025-08-27 | 38.17 | $40.70 | 216500 |
| 2025-08-26 | 37.96 | $40.50 | 243442 |
| 2025-08-25 | 37.77 | $41.28 | 283431 |
| 2025-08-22 | 37.51 | $40.95 | 310852 |
| 2025-08-21 | 37.27 | $38.51 | 303400 |
| 2025-08-20 | 37.14 | $38.28 | 166546 |
| 2025-08-19 | 37.11 | $38.38 | 186000 |
| 2025-08-18 | 37.02 | $38.04 | 172200 |
| 2025-08-15 | 36.91 | $38.12 | 240628 |
| 2025-08-14 | 36.81 | $38.45 | 212100 |
| 2025-08-13 | 36.71 | $40.25 | 257916 |
| 2025-08-12 | 36.53 | $40.02 | 325528 |
| 2025-08-11 | 36.39 | $38.27 | 363324 |
| 2025-08-08 | 36.37 | $37.94 | 425000 |
| 2025-08-07 | 36.39 | $37.65 | 527000 |
| 2025-08-06 | 36.43 | $36.19 | 585922 |
| 2025-08-05 | 36.53 | $34.63 | 572022 |
| 2025-08-04 | 36.70 | $34.65 | 530329 |
| 2025-08-01 | 36.84 | $34.69 | 373932 |
| 2025-07-31 | 37.03 | $35.92 | 267500 |
| 2025-07-30 | 37.16 | $36.47 | 270437 |
| 2025-07-29 | 37.22 | $36.65 | 489600 |
| 2025-07-28 | 37.23 | $36.09 | 328900 |
| 2025-07-25 | 37.23 | $36.10 | 321300 |
| 2025-07-24 | 37.26 | $36.09 | 237400 |
| 2025-07-23 | 37.27 | $37.51 | 274536 |
| 2025-07-22 | 37.24 | $36.60 | 333347 |
| 2025-07-21 | 37.23 | $35.82 | 200970 |
| 2025-07-18 | 37.28 | $36.16 | 184429 |
| 2025-07-17 | 37.32 | $36.45 | 208631 |
| 2025-07-16 | 37.35 | $36.70 | 202236 |
| 2025-07-15 | 37.39 | $37.20 | 216900 |
| 2025-07-14 | 37.35 | $37.80 | 169200 |
| 2025-07-11 | 37.24 | $38.38 | 166600 |
| 2025-07-10 | 37.10 | $38.45 | 217600 |
| 2025-07-09 | 36.97 | $38.17 | 278327 |
| 2025-07-08 | 36.80 | $38.12 | 311943 |
| 2025-07-07 | 36.62 | $37.49 | 306806 |
| 2025-07-03 | 36.46 | $38.43 | 98746 |
| 2025-07-02 | 36.26 | $38.49 | 253200 |
| 2025-07-01 | 36.10 | $37.75 | 501100 |
| 2025-06-30 | 36.00 | $36.75 | 624800 |
| 2025-06-27 | 35.93 | $36.14 | 566200 |
| 2025-06-26 | 35.91 | $36.69 | 187632 |
| 2025-06-25 | 35.82 | $36.36 | 196610 |
| 2025-06-24 | 35.75 | $36.79 | 228500 |
| 2025-06-23 | 35.61 | $36.51 | 189400 |
| 2025-06-20 | 35.49 | $36.80 | 1.2M |
| 2025-06-18 | 35.37 | $36.88 | 329700 |
| 2025-06-17 | 35.31 | $37.18 | 283706 |
| 2025-06-16 | 35.24 | $37.35 | 392117 |
| 2025-06-13 | 35.17 | $36.47 | 343328 |
| 2025-06-12 | 35.12 | $35.66 | 181400 |
| 2025-06-11 | 35.10 | $35.42 | 189323 |
| 2025-06-10 | 35.15 | $35.94 | 215408 |
| 2025-06-09 | 35.15 | $34.72 | 500900 |
| 2025-06-06 | 35.15 | $34.67 | 214203 |
| 2025-06-05 | 35.13 | $34.20 | 237900 |
| 2025-06-04 | 35.00 | $34.47 | 216816 |
| 2025-06-03 | 35.02 | $35.31 | 199130 |
| 2025-06-02 | 35.11 | $35.59 | 290516 |
| 2025-05-30 | 35.22 | $35.51 | 516114 |
| 2025-05-29 | 35.31 | $35.74 | 210800 |
| 2025-05-28 | 35.41 | $34.78 | 228025 |
| 2025-05-27 | 35.57 | $34.97 | 219305 |
| 2025-05-23 | 35.73 | $34.01 | 208807 |
| 2025-05-22 | 35.93 | $34.13 | 229300 |
| 2025-05-21 | 36.13 | $34.41 | 230300 |
| 2025-05-20 | 36.30 | $35.62 | 231837 |
| 2025-05-19 | 36.41 | $35.74 | 228600 |
| 2025-05-16 | 36.49 | $36.07 | 222013 |
| 2025-05-15 | 36.59 | $35.44 | 301200 |
| 2025-05-14 | 36.70 | $35.34 | 357400 |
| 2025-05-13 | 36.80 | $36.36 | 324600 |
| 2025-05-12 | 36.89 | $35.91 | 476714 |
| 2025-05-09 | 36.99 | $34.66 | 348600 |
| 2025-05-08 | 37.12 | $34.41 | 629000 |
| 2025-05-07 | 37.34 | $31.51 | 915251 |
| 2025-05-06 | 37.59 | $34.94 | 466600 |
| 2025-05-05 | 37.70 | $36.98 | 294009 |
| 2025-05-02 | 37.78 | $37.81 | 202430 |
| 2025-05-01 | 37.96 | $37.33 | 304400 |
| 2025-04-30 | 38.27 | $37.71 | 319136 |
| 2025-04-29 | 38.55 | $38.04 | 150427 |
| 2025-04-28 | 38.80 | $38.14 | 176300 |
| 2025-04-25 | 39.05 | $38.02 | 131000 |
| 2025-04-24 | 39.35 | $38.10 | 176000 |
| 2025-04-23 | 39.61 | $37.86 | 202900 |
| 2025-04-22 | 39.87 | $37.88 | 293347 |
| 2025-04-21 | 40.12 | $37.28 | 178700 |
| 2025-04-17 | 40.38 | $38.12 | 201931 |
| 2025-04-16 | 40.65 | $37.53 | 253706 |
| 2025-04-15 | 40.96 | $37.37 | 403914 |
| 2025-04-14 | 41.27 | $38.21 | 252135 |
| 2025-04-11 | 41.54 | $37.86 | 309015 |
| 2025-04-10 | 41.74 | $37.30 | 304200 |
| 2025-04-09 | 41.93 | $38.87 | 401300 |
| 2025-04-08 | 42.06 | $36.50 | 408400 |
| 2025-04-07 | 42.35 | $37.08 | 469600 |
| 2025-04-04 | 42.66 | $38.61 | 409300 |
| 2025-04-03 | 42.89 | $41.34 | 363107 |
| 2025-04-02 | 42.96 | $43.57 | 222200 |
| 2025-04-01 | 42.85 | $43.37 | 261070 |
| 2025-03-31 | 42.77 | $42.93 | 415800 |
| 2025-03-28 | 42.71 | $43.26 | 194733 |
| 2025-03-27 | 42.68 | $43.88 | 242500 |
| 2025-03-26 | 42.62 | $43.47 | 226100 |
| 2025-03-25 | 42.58 | $43.03 | 376137 |
| 2025-03-24 | 42.64 | $42.90 | 260341 |
| 2025-03-21 | 42.74 | $42.32 | 3.4M |
| 2025-03-20 | 42.90 | $43.51 | 352046 |
| 2025-03-19 | 43.03 | $43.78 | 361016 |
| 2025-03-18 | 43.23 | $43.61 | 328900 |
| 2025-03-17 | 43.09 | $43.64 | 584915 |
| 2025-03-14 | 42.93 | $41.91 | 230635 |
| 2025-03-13 | 42.88 | $41.09 | 182326 |
| 2025-03-12 | 42.84 | $41.34 | 318800 |
| 2025-03-11 | 42.84 | $42.33 | 194500 |
| 2025-03-10 | 42.76 | $43.31 | 302726 |
| 2025-03-07 | 42.61 | $43.13 | 302819 |
| 2025-03-06 | 42.46 | $42.81 | 291400 |
| 2025-03-05 | 42.35 | $41.40 | 262020 |
| 2025-03-04 | 42.33 | $41.84 | 369900 |
| 2025-03-03 | 42.24 | $41.56 | 262733 |
| 2025-02-28 | 42.20 | $42.78 | 377823 |
| 2025-02-27 | 42.14 | $42.64 | 230904 |
| 2025-02-26 | 42.11 | $42.69 | 237400 |
| 2025-02-25 | 42.03 | $44.13 | 414000 |
| 2025-02-24 | 42.00 | $44.88 | 288922 |
| 2025-02-21 | 41.88 | $45.53 | 382545 |
| 2025-02-20 | 41.76 | $46.17 | 523683 |
| 2025-02-19 | 41.61 | $47.81 | 927323 |
| 2025-02-18 | 41.41 | $40.77 | 423800 |
| 2025-02-14 | 41.59 | $40.55 | 229505 |
| 2025-02-13 | 41.77 | $40.80 | 210831 |
| 2025-02-12 | 41.98 | $40.39 | 256700 |
| 2025-02-11 | 42.13 | $41.18 | 236230 |
| 2025-02-10 | 42.25 | $40.74 | 191900 |
| 2025-02-07 | 42.32 | $40.35 | 227000 |
| 2025-02-06 | 42.41 | $40.25 | 203431 |
| 2025-02-05 | 42.48 | $40.63 | 209810 |
| 2025-02-04 | 42.49 | $40.86 | 194700 |
| 2025-02-03 | 42.45 | $40.06 | 193200 |
| 2025-01-31 | 42.45 | $40.75 | 174705 |
| 2025-01-30 | 42.44 | $41.68 | 172000 |
| 2025-01-29 | 42.35 | $41.95 | 225523 |
| 2025-01-28 | 42.25 | $41.06 | 266001 |
| 2025-01-27 | 42.23 | $43.55 | 276900 |
| 2025-01-24 | 42.07 | $42.56 | 153400 |
| 2025-01-23 | 41.95 | $43.16 | 224600 |
| 2025-01-22 | 41.78 | $43.02 | 167906 |
| 2025-01-21 | 41.66 | $43.92 | 275600 |
| 2025-01-17 | 41.52 | $44.40 | 185080 |
| 2025-01-16 | 41.44 | $44.18 | 249216 |
| 2025-01-15 | 41.42 | $44.85 | 283900 |
| 2025-01-14 | 41.43 | $43.49 | 245389 |
| 2025-01-13 | 41.52 | $43.47 | 277900 |
| 2025-01-10 | 41.67 | $42.22 | 283918 |
| 2025-01-08 | 41.85 | $42.21 | 384736 |
| 2025-01-07 | 42.07 | $41.64 | 379570 |
| 2025-01-06 | 42.26 | $40.77 | 398610 |
| 2025-01-03 | 42.53 | $40.09 | 269000 |
| 2025-01-02 | 42.87 | $40.10 | 240738 |
| 2024-12-31 | 43.26 | $40.52 | 204400 |
| 2024-12-30 | 43.65 | $39.80 | 249900 |
| 2024-12-27 | 44.05 | $40.06 | 172700 |
| 2024-12-26 | 44.44 | $40.50 | 235949 |
| 2024-12-24 | 44.81 | $40.42 | 108511 |
| 2024-12-23 | 45.24 | $40.13 | 409812 |
| 2024-12-20 | 45.65 | $39.75 | 4.0M |
| 2024-12-19 | 46.05 | $40.70 | 644300 |
| 2024-12-18 | 46.40 | $41.00 | 367742 |
| 2024-12-17 | 46.71 | $42.93 | 358034 |
| 2024-12-16 | 46.98 | $43.77 | 494119 |
| 2024-12-13 | 47.20 | $44.99 | 353610 |
| 2024-12-12 | 47.31 | $45.41 | 231841 |
| 2024-12-11 | 47.38 | $46.42 | 252700 |
| 2024-12-10 | 47.41 | $45.85 | 230600 |
| 2024-12-09 | 47.54 | $46.46 | 255319 |
| 2024-12-06 | 47.67 | $45.55 | 296262 |
| 2024-12-05 | 47.80 | $46.14 | 325900 |
| 2024-12-04 | 47.93 | $46.95 | 198200 |
| 2024-12-03 | 47.76 | $47.86 | 316400 |
| 2024-12-02 | 47.66 | $48.35 | 313700 |
| 2024-11-29 | 47.50 | $47.74 | 130800 |
| 2024-11-27 | 47.38 | $47.93 | 194300 |
| 2024-11-26 | 47.27 | $47.82 | 191766 |
| 2024-11-25 | 47.19 | $49.10 | 457900 |
| 2024-11-22 | 47.10 | $48.21 | 251200 |
| 2024-11-21 | 47.02 | $47.89 | 146640 |
| 2024-11-20 | 46.95 | $47.59 | 167905 |
| 2024-11-19 | 46.88 | $47.19 | 158411 |
| 2024-11-18 | 46.86 | $48.34 | 282148 |
| 2024-11-15 | 46.81 | $48.27 | 344800 |
| 2024-11-14 | 46.81 | $47.04 | 190142 |
| 2024-11-13 | 46.92 | $46.86 | 253338 |
| 2024-11-12 | 47.03 | $47.05 | 320923 |
| 2024-11-11 | 47.10 | $48.51 | 251300 |
| 2024-11-08 | 47.12 | $48.93 | 266800 |
| 2024-11-07 | 47.12 | $48.19 | 258007 |
| 2024-11-06 | 47.15 | $48.86 | 345100 |
| 2024-11-05 | 47.17 | $43.41 | 422200 |
| 2024-11-04 | 47.47 | $45.82 | 159796 |
| 2024-11-01 | 47.68 | $45.20 | 150213 |
| 2024-10-31 | 47.91 | $45.40 | 148611 |
| 2024-10-30 | 48.06 | $45.77 | 91500 |
| 2024-10-29 | 48.24 | $46.15 | 96200 |
| 2024-10-28 | 48.43 | $47.25 | 78200 |
| 2024-10-25 | 48.57 | $46.58 | 101200 |
| 2024-10-24 | 48.74 | $46.51 | 153600 |
| 2024-10-23 | 48.92 | $46.32 | 77800 |
| 2024-10-22 | 49.05 | $46.79 | 74604 |
| 2024-10-21 | 49.22 | $47.34 | 157800 |
| 2024-10-18 | 49.34 | $48.22 | 140300 |
| 2024-10-17 | 49.42 | $49.32 | 140611 |
| 2024-10-16 | 49.46 | $49.05 | 189727 |
| 2024-10-15 | 49.46 | $48.31 | 160700 |
| 2024-10-14 | 49.50 | $48.99 | 96733 |
| 2024-10-11 | 49.47 | $48.98 | 95243 |
| 2024-10-10 | 49.41 | $48.69 | 126800 |
| 2024-10-09 | 49.30 | $49.26 | 105044 |
| 2024-10-08 | 49.12 | $49.44 | 109300 |
| 2024-10-07 | 48.96 | $50.00 | 99100 |
| 2024-10-04 | 48.80 | $49.84 | 103900 |
| 2024-10-03 | 48.70 | $48.46 | 94460 |
| 2024-10-02 | 48.73 | $49.25 | 105907 |
| 2024-10-01 | 48.70 | $49.90 | 122500 |
| 2024-09-30 | 48.66 | $50.14 | 130900 |
| 2024-09-27 | 48.70 | $50.08 | 93444 |
| 2024-09-26 | 48.72 | $50.06 | 165200 |
| 2024-09-25 | 48.72 | $48.81 | 145800 |
| 2024-09-24 | 48.79 | $50.21 | 172616 |
| 2024-09-23 | 48.80 | $49.75 | 145641 |
| 2024-09-20 | 48.81 | $49.91 | 764019 |
| 2024-09-19 | 48.76 | $50.11 | 138520 |
| 2024-09-18 | 48.70 | $49.06 | 132900 |
| 2024-09-17 | 48.68 | $49.13 | 125815 |
| 2024-09-16 | 48.71 | $48.28 | 131300 |
| 2024-09-13 | 48.81 | $47.90 | 169300 |
| 2024-09-12 | 48.86 | $46.38 | 125801 |
| 2024-09-11 | 48.93 | $45.71 | 163400 |
| 2024-09-10 | 49.05 | $46.16 | 149612 |
| 2024-09-09 | 49.07 | $46.82 | 124002 |
| 2024-09-06 | 49.08 | $47.80 | 111800 |
| 2024-09-05 | 49.10 | $49.12 | 129000 |
| 2024-09-04 | 49.01 | $48.62 | 105300 |
| 2024-09-03 | 48.96 | $49.14 | 117400 |
| 2024-08-30 | 48.88 | $50.97 | 144700 |
| 2024-08-29 | 48.88 | $50.43 | 102602 |
| 2024-08-28 | 49.02 | $50.11 | 106434 |
| 2024-08-27 | 49.24 | $50.09 | 112548 |
| 2024-08-26 | 49.47 | $50.57 | 156800 |
| 2024-08-23 | 49.65 | $49.91 | 152400 |
| 2024-08-22 | 49.91 | $48.83 | 121105 |
| 2024-08-21 | 50.18 | $48.93 | 108700 |
| 2024-08-20 | 50.34 | $48.75 | 115831 |
| 2024-08-19 | 50.53 | $49.73 | 124900 |
| 2024-08-16 | 50.65 | $50.22 | 168000 |
| 2024-08-15 | 50.71 | $48.82 | 117941 |
| 2024-08-14 | 50.85 | $47.90 | 103738 |
| 2024-08-13 | 51.07 | $47.98 | 152432 |
| 2024-08-12 | 51.18 | $46.68 | 117101 |
| 2024-08-09 | 51.28 | $47.08 | 125215 |
| 2024-08-08 | 51.36 | $48.15 | 162323 |
| 2024-08-07 | 51.36 | $47.25 | 318119 |
| 2024-08-06 | 51.33 | $47.73 | 274836 |
| 2024-08-05 | 51.27 | $47.38 | 197200 |
| 2024-08-02 | 51.31 | $51.01 | 143700 |
| 2024-08-01 | 51.14 | $53.22 | 170700 |
| 2024-07-31 | 50.91 | $54.53 | 182808 |
| 2024-07-30 | 50.63 | $54.80 | 165530 |
| 2024-07-29 | 50.32 | $54.13 | 159400 |
| 2024-07-26 | 50.09 | $54.98 | 151800 |
| 2024-07-25 | 49.83 | $54.23 | 159994 |
| 2024-07-24 | 49.61 | $52.26 | 120903 |
| 2024-07-23 | 49.47 | $52.50 | 142213 |
| 2024-07-22 | 49.33 | $52.06 | 117700 |
| 2024-07-19 | 49.21 | $51.44 | 111432 |
| 2024-07-18 | 49.08 | $51.71 | 136400 |
| 2024-07-17 | 48.92 | $52.24 | 217000 |
| 2024-07-16 | 48.75 | $50.13 | 223200 |
| 2024-07-15 | 48.66 | $48.78 | 170712 |
| 2024-07-12 | 48.67 | $48.58 | 134200 |
| 2024-07-11 | 48.72 | $48.21 | 172400 |
| 2024-07-10 | 48.78 | $46.58 | 168518 |
| 2024-07-09 | 48.93 | $46.62 | 187669 |
| 2024-07-08 | 49.10 | $48.21 | 179800 |
| 2024-07-05 | 49.21 | $47.61 | 96300 |
| 2024-07-03 | 49.33 | $48.61 | 47400 |
| 2024-07-02 | 49.41 | $48.89 | 123816 |
| 2024-07-01 | 49.54 | $48.56 | 145800 |
| 2024-06-28 | 49.73 | $49.60 | 692500 |
| 2024-06-27 | 49.83 | $49.86 | 104300 |
| 2024-06-26 | 49.93 | $49.73 | 165525 |
| 2024-06-25 | 50.08 | $49.38 | 120028 |
| 2024-06-24 | 50.21 | $49.73 | 227400 |
| 2024-06-21 | 50.29 | $49.78 | 793800 |
| 2024-06-20 | 50.39 | $48.76 | 139500 |
| 2024-06-18 | 50.53 | $48.52 | 136546 |
| 2024-06-17 | 50.66 | $48.85 | 203900 |
| 2024-06-14 | 50.79 | $48.26 | 106340 |
| 2024-06-13 | 51.00 | $48.96 | 103502 |
| 2024-06-12 | 51.16 | $49.67 | 132614 |
| 2024-06-11 | 51.29 | $49.35 | 128740 |
| 2024-06-10 | 51.43 | $49.55 | 152500 |
| 2024-06-07 | 51.62 | $50.07 | 115000 |
| 2024-06-06 | 51.76 | $50.52 | 109480 |
| 2024-06-05 | 51.81 | $49.87 | 146200 |
| 2024-06-04 | 52.12 | $50.35 | 133635 |
| 2024-06-03 | 52.43 | $51.35 | 159500 |
| 2024-05-31 | 52.69 | $52.34 | 221118 |
| 2024-05-30 | 52.87 | $51.72 | 98041 |
| 2024-05-29 | 53.03 | $51.84 | 121200 |
| 2024-05-28 | 53.19 | $52.64 | 134301 |
| 2024-05-24 | 53.42 | $51.97 | 155329 |
| 2024-05-23 | 53.67 | $51.48 | 197529 |
| 2024-05-22 | 53.92 | $51.76 | 129500 |
| 2024-05-21 | 54.20 | $51.56 | 144039 |
| 2024-05-20 | 54.65 | $51.07 | 151300 |
| 2024-05-17 | 55.04 | $51.47 | 118200 |
| 2024-05-16 | 55.38 | $52.46 | 131500 |
| 2024-05-15 | 55.57 | $52.12 | 133500 |
| 2024-05-14 | 55.80 | $52.39 | 122300 |
| 2024-05-13 | 56.05 | $52.03 | 174300 |
| 2024-05-10 | 56.31 | $53.40 | 233300 |
| 2024-05-09 | 56.52 | $52.85 | 240829 |
| 2024-05-08 | 56.80 | $51.45 | 376581 |
| 2024-05-07 | 57.09 | $56.14 | 196215 |
| 2024-05-06 | 57.15 | $56.52 | 128836 |
| 2024-05-03 | 57.23 | $56.51 | 106700 |
| 2024-05-02 | 57.28 | $56.02 | 108013 |
| 2024-05-01 | 57.33 | $54.96 | 121316 |
| 2024-04-30 | 57.39 | $54.94 | 208800 |
| 2024-04-29 | 57.45 | $57.27 | 100200 |
| 2024-04-26 | 57.41 | $56.91 | 152500 |
| 2024-04-25 | 57.43 | $56.60 | 183204 |
| 2024-04-24 | 57.47 | $57.38 | 287100 |
| 2024-04-23 | 57.42 | $60.41 | 299600 |
| 2024-04-22 | 57.23 | $58.95 | 238540 |
| 2024-04-19 | 57.09 | $58.23 | 175034 |
| 2024-04-18 | 57.00 | $56.40 | 141000 |
| 2024-04-17 | 56.97 | $56.68 | 143400 |
| 2024-04-16 | 56.89 | $57.25 | 115100 |
| 2024-04-15 | 56.68 | $57.38 | 153848 |
| 2024-04-12 | 56.48 | $57.51 | 231100 |
| 2024-04-11 | 56.27 | $58.48 | 174166 |
| 2024-04-10 | 56.07 | $57.30 | 173500 |
| 2024-04-09 | 55.91 | $57.34 | 103811 |
| 2024-04-08 | 55.75 | $58.06 | 102100 |
| 2024-04-05 | 55.59 | $57.44 | 109859 |
| 2024-04-04 | 55.42 | $57.05 | 234916 |
| 2024-04-03 | 55.22 | $56.15 | 116848 |
| 2024-04-02 | 55.08 | $56.21 | 168124 |
| 2024-04-01 | 55.00 | $56.42 | 131226 |
| 2024-03-28 | 54.95 | $57.37 | 144300 |
| 2024-03-27 | 54.85 | $57.32 | 122200 |
| 2024-03-26 | 54.71 | $56.50 | 112600 |
| 2024-03-25 | 54.60 | $56.62 | 100100 |
| 2024-03-22 | 54.41 | $56.02 | 83700 |
| 2024-03-21 | 54.24 | $56.40 | 158300 |
| 2024-03-20 | 54.03 | $55.98 | 122800 |
| 2024-03-19 | 54.04 | $54.93 | 189600 |
| 2024-03-18 | 53.96 | $53.18 | 202725 |
| 2024-03-15 | 54.01 | $53.38 | 990500 |
| 2024-03-14 | 54.07 | $53.25 | 161815 |
| 2024-03-13 | 54.05 | $54.46 | 200515 |
| 2024-03-12 | 53.90 | $54.07 | 194131 |
| 2024-03-11 | 53.90 | $54.23 | 162721 |
| 2024-03-08 | 53.80 | $54.86 | 203153 |
| 2024-03-07 | 53.68 | $53.94 | 175149 |
| 2024-03-06 | 53.56 | $53.09 | 178707 |
| 2024-03-05 | 53.47 | $53.36 | 142600 |
| 2024-03-04 | 53.37 | $54.63 | 143700 |
| 2024-03-01 | 53.25 | $55.46 | 156227 |
| 2024-02-29 | 53.13 | $55.28 | 140000 |
| 2024-02-28 | 53.00 | $54.63 | 158900 |
| 2024-02-27 | 52.99 | $54.17 | 186233 |
| 2024-02-26 | 52.91 | $52.84 | 169626 |
| 2024-02-23 | 52.90 | $52.75 | 199341 |
| 2024-02-22 | 52.86 | $52.04 | 322608 |
| 2024-02-21 | 52.85 | $56.25 | 249921 |
| 2024-02-20 | 52.64 | $53.30 | 185844 |
| 2024-02-16 | 52.60 | $54.23 | 154300 |
| 2024-02-15 | 52.53 | $54.58 | 177900 |
| 2024-02-14 | 52.40 | $52.76 | 129125 |
| 2024-02-13 | 52.35 | $51.60 | 228800 |
| 2024-02-12 | 52.37 | $54.03 | 167800 |
| 2024-02-09 | 52.29 | $52.25 | 157612 |
| 2024-02-08 | 52.31 | $52.33 | 155700 |
| 2024-02-07 | 52.37 | $51.62 | 156400 |
| 2024-02-06 | 52.46 | $51.37 | 136537 |
| 2024-02-05 | 52.65 | $51.26 | 134600 |
| 2024-02-02 | 52.84 | $52.29 | 130343 |
| 2024-02-01 | 53.03 | $52.99 | 160651 |
| 2024-01-31 | 53.20 | $52.71 | 160933 |
| 2024-01-30 | 53.44 | $54.33 | 135900 |
| 2024-01-29 | 53.60 | $52.71 | 129400 |
| 2024-01-26 | 53.89 | $52.55 | 129737 |
| 2024-01-25 | 54.19 | $52.07 | 152300 |
| 2024-01-24 | 54.49 | $51.81 | 109200 |
| 2024-01-23 | 54.72 | $52.07 | 172400 |
| 2024-01-22 | 54.91 | $52.48 | 233400 |
| 2024-01-19 | 55.04 | $52.81 | 181504 |
| 2024-01-18 | 55.21 | $52.02 | 168000 |
| 2024-01-17 | 55.36 | $51.65 | 218130 |
| 2024-01-16 | 55.51 | $52.05 | 203751 |
| 2024-01-12 | 55.63 | $52.50 | 196501 |
| 2024-01-11 | 55.71 | $52.50 | 284400 |
| 2024-01-10 | 55.73 | $53.70 | 155640 |
| 2024-01-09 | 55.70 | $53.37 | 186321 |
| 2024-01-08 | 55.68 | $55.16 | 177335 |
| 2024-01-05 | 55.52 | $54.93 | 279300 |
| 2024-01-04 | 55.34 | $56.15 | 203709 |
| 2024-01-03 | 55.16 | $56.38 | 304300 |
| 2024-01-02 | 54.95 | $57.64 | 395535 |
| 2023-12-29 | 54.61 | $57.54 | 162948 |
| 2023-12-28 | 54.23 | $58.42 | 189215 |
| 2023-12-27 | 53.78 | $58.57 | 140233 |
| 2023-12-26 | 53.33 | $58.01 | 131945 |
| 2023-12-22 | 52.95 | $56.43 | 157400 |
| 2023-12-21 | 52.69 | $55.82 | 164901 |
| 2023-12-20 | 52.49 | $55.12 | 239724 |
| 2023-12-19 | 52.33 | $56.22 | 216700 |
| 2023-12-18 | 52.10 | $54.95 | 270525 |
| 2023-12-15 | 51.89 | $54.74 | 623835 |
| 2023-12-14 | 51.70 | $54.40 | 217503 |
| 2023-12-13 | 51.58 | $54.17 | 228744 |
| 2023-12-12 | 51.51 | $52.83 | 148825 |
| 2023-12-11 | 51.36 | $53.07 | 198440 |
| 2023-12-08 | 51.17 | $53.04 | 183200 |
| 2023-12-07 | 50.90 | $52.06 | 160247 |
| 2023-12-06 | 50.61 | $51.23 | 146236 |
| 2023-12-05 | 50.65 | $52.61 | 171833 |
| 2023-12-04 | 50.69 | $52.20 | 166720 |
| 2023-12-01 | 50.72 | $50.82 | 173805 |
| 2023-11-30 | 50.78 | $49.86 | 143400 |
| 2023-11-29 | 50.82 | $49.35 | 168300 |
| 2023-11-28 | 50.86 | $49.74 | 127900 |
| 2023-11-27 | 50.86 | $50.39 | 116420 |
| 2023-11-24 | 50.80 | $51.16 | 55203 |
| 2023-11-22 | 50.72 | $51.81 | 132300 |
| 2023-11-21 | 50.59 | $51.95 | 187407 |
| 2023-11-20 | 50.44 | $51.52 | 160600 |
| 2023-11-17 | 50.31 | $50.89 | 167914 |
| 2023-11-16 | 50.22 | $50.82 | 180510 |
| 2023-11-15 | 50.26 | $52.17 | 192000 |
| 2023-11-14 | 50.26 | $52.65 | 220300 |
| 2023-11-13 | 50.25 | $49.89 | 206046 |
| 2023-11-10 | 50.33 | $49.23 | 204305 |
| 2023-11-09 | 50.40 | $47.67 | 243200 |
| 2023-11-08 | 50.55 | $46.22 | 317904 |
| 2023-11-07 | 50.83 | $52.09 | 184868 |
| 2023-11-06 | 50.81 | $53.42 | 198842 |
| 2023-11-03 | 50.71 | $52.77 | 209400 |
| 2023-11-02 | 50.56 | $51.98 | 132412 |
| 2023-11-01 | 50.47 | $50.74 | 114397 |
| 2023-10-31 | 50.46 | $50.13 | 111500 |
| 2023-10-30 | 50.45 | $49.61 | 123700 |
| 2023-10-27 | 50.50 | $49.31 | 100400 |
| 2023-10-26 | 50.61 | $49.50 | 110345 |
| 2023-10-25 | 50.76 | $49.19 | 147618 |
| 2023-10-24 | 50.90 | $49.03 | 197700 |
| 2023-10-23 | 50.98 | $48.81 | 194700 |
| 2023-10-20 | 51.10 | $49.26 | 213057 |
| 2023-10-19 | 51.21 | $51.49 | 195241 |
| 2023-10-18 | 51.23 | $52.18 | 103528 |
| 2023-10-17 | 51.18 | $52.52 | 188800 |
| 2023-10-16 | 51.10 | $51.47 | 90400 |
| 2023-10-13 | 51.06 | $50.51 | 86109 |
| 2023-10-12 | 51.06 | $50.70 | 109800 |
| 2023-10-11 | 51.04 | $51.88 | 96045 |
| 2023-10-10 | 50.90 | $51.73 | 139548 |
| 2023-10-09 | 50.81 | $51.37 | 108311 |
| 2023-10-06 | 50.74 | $49.82 | 172000 |
| 2023-10-05 | 50.76 | $50.11 | 135542 |
| 2023-10-04 | 50.78 | $50.52 | 185512 |
| 2023-10-03 | 50.78 | $49.91 | 231600 |
| 2023-10-02 | 50.79 | $50.72 | 285135 |
| 2023-09-29 | 50.86 | $51.51 | 167200 |
| 2023-09-28 | 50.85 | $52.46 | 177318 |
| 2023-09-27 | 50.82 | $51.95 | 117500 |
| 2023-09-26 | 50.84 | $50.71 | 337700 |
| 2023-09-25 | 50.91 | $51.20 | 190600 |
| 2023-09-22 | 50.91 | $51.36 | 154500 |
| 2023-09-21 | 50.91 | $52.01 | 167417 |
| 2023-09-20 | 50.88 | $51.15 | 152800 |
| 2023-09-19 | 50.86 | $51.00 | 178278 |
| 2023-09-18 | 50.85 | $50.58 | 144722 |
| 2023-09-15 | 50.91 | $50.50 | 761800 |
| 2023-09-14 | 50.90 | $50.37 | 154409 |
| 2023-09-13 | 50.86 | $49.05 | 154400 |
| 2023-09-12 | 50.90 | $49.84 | 116700 |
| 2023-09-11 | 50.98 | $50.00 | 159000 |
| 2023-09-08 | 51.09 | $50.34 | 133902 |
| 2023-09-07 | 51.20 | $50.50 | 156530 |
| 2023-09-06 | 51.30 | $50.40 | 172600 |
| 2023-09-05 | 51.39 | $50.18 | 208827 |
| 2023-09-01 | 51.48 | $52.09 | 206929 |
| 2023-08-31 | 51.53 | $51.36 | 454900 |
| 2023-08-30 | 51.60 | $51.89 | 157544 |
| 2023-08-29 | 51.50 | $52.35 | 170445 |
| 2023-08-28 | 51.37 | $51.93 | 140100 |
| 2023-08-25 | 51.21 | $51.31 | 217230 |
| 2023-08-24 | 51.12 | $51.30 | 182610 |
| 2023-08-23 | 51.02 | $51.40 | 165500 |
| 2023-08-22 | 50.89 | $50.72 | 193600 |
| 2023-08-21 | 50.79 | $50.95 | 209021 |
| 2023-08-18 | 50.66 | $51.69 | 199704 |
| 2023-08-17 | 50.46 | $50.23 | 369709 |
| 2023-08-16 | 50.37 | $49.59 | 355000 |
| 2023-08-15 | 50.30 | $49.90 | 269948 |
| 2023-08-14 | 50.22 | $51.38 | 228675 |
| 2023-08-11 | 50.04 | $52.34 | 200600 |
| 2023-08-10 | 49.76 | $52.40 | 423544 |
| 2023-08-09 | 49.51 | $52.50 | 296825 |
| 2023-08-08 | 49.23 | $52.20 | 228600 |
| 2023-08-07 | 48.97 | $52.11 | 321012 |
| 2023-08-04 | 48.69 | $53.01 | 344000 |
| 2023-08-03 | 48.37 | $52.71 | 308100 |
| 2023-08-02 | 48.02 | $49.90 | 399845 |
| 2023-08-01 | 47.90 | $49.75 | 209556 |
| 2023-07-31 | 47.80 | $48.82 | 207044 |
| 2023-07-28 | 47.67 | $49.55 | 128819 |
| 2023-07-27 | 47.48 | $49.24 | 149300 |
| 2023-07-26 | 47.29 | $48.88 | 116900 |
| 2023-07-25 | 47.11 | $48.65 | 118740 |
| 2023-07-24 | 46.90 | $48.35 | 200448 |
| 2023-07-21 | 46.74 | $47.77 | 172400 |
| 2023-07-20 | 46.60 | $48.31 | 156807 |
| 2023-07-19 | 46.44 | $48.20 | 175279 |
| 2023-07-18 | 46.26 | $48.38 | 155205 |
| 2023-07-17 | 46.09 | $47.80 | 155700 |
| 2023-07-14 | 45.92 | $46.65 | 106700 |
| 2023-07-13 | 45.81 | $47.41 | 120234 |
| 2023-07-12 | 45.71 | $46.93 | 157900 |
| 2023-07-11 | 45.61 | $46.97 | 93237 |
| 2023-07-10 | 45.49 | $46.51 | 166296 |
| 2023-07-07 | 45.36 | $46.68 | 144417 |
| 2023-07-06 | 45.20 | $45.59 | 297838 |
| 2023-07-05 | 45.03 | $47.53 | 257700 |
| 2023-07-03 | 44.70 | $47.87 | 145800 |
| 2023-06-30 | 44.37 | $46.15 | 175687 |
| 2023-06-29 | 44.03 | $45.70 | 158643 |
| 2023-06-28 | 43.70 | $45.56 | 132204 |
| 2023-06-27 | 43.45 | $45.20 | 115200 |
| 2023-06-26 | 43.24 | $44.44 | 238300 |
| 2023-06-23 | 43.05 | $45.24 | 391300 |
| 2023-06-22 | 42.83 | $44.93 | 208100 |
| 2023-06-21 | 42.64 | $44.97 | 211924 |
| 2023-06-20 | 42.43 | $44.73 | 334633 |
| 2023-06-16 | 42.19 | $44.95 | 1.8M |
| 2023-06-15 | 41.86 | $44.32 | 256000 |
| 2023-06-14 | 41.54 | $44.54 | 405007 |
| 2023-06-13 | 41.18 | $45.34 | 307520 |
| 2023-06-12 | 40.81 | $45.02 | 273900 |
| 2023-06-09 | 40.44 | $44.57 | 232929 |
| 2023-06-08 | 40.07 | $43.88 | 260427 |
| 2023-06-07 | 39.69 | $43.41 | 249820 |
| 2023-06-06 | 39.35 | $42.22 | 337334 |
| 2023-06-05 | 39.09 | $40.98 | 238600 |
| 2023-06-02 | 38.92 | $41.33 | 283426 |
| 2023-06-01 | 38.69 | $39.35 | 192800 |
| 2023-05-31 | 38.72 | $39.01 | 228723 |
| 2023-05-30 | 38.96 | $40.54 | 111900 |
| 2023-05-26 | 39.17 | $41.07 | 129339 |
| 2023-05-25 | 39.35 | $40.57 | 164304 |
| 2023-05-24 | 39.53 | $40.77 | 156800 |
| 2023-05-23 | 39.69 | $41.30 | 232630 |
| 2023-05-22 | 39.80 | $40.74 | 346300 |
| 2023-05-19 | 39.96 | $39.90 | 402313 |
| 2023-05-18 | 40.18 | $38.40 | 173303 |
| 2023-05-17 | 40.45 | $37.92 | 284400 |
| 2023-05-16 | 40.75 | $37.18 | 324434 |
| 2023-05-15 | 41.05 | $38.00 | 195403 |
| 2023-05-12 | 41.26 | $37.62 | 205800 |
| 2023-05-11 | 41.45 | $37.29 | 286500 |
| 2023-05-10 | 41.65 | $36.22 | 337698 |
| 2023-05-09 | 41.90 | $36.56 | 194900 |
| 2023-05-08 | 42.11 | $37.12 | 214800 |
| 2023-05-05 | 42.26 | $37.48 | 359800 |
| 2023-05-04 | 42.35 | $36.77 | 544328 |
| 2023-05-03 | 42.49 | $39.85 | 622630 |
| 2023-05-02 | 42.53 | $43.88 | 222709 |
| 2023-05-01 | 42.42 | $44.74 | 188500 |
| 2023-04-28 | 42.25 | $44.70 | 297530 |
| 2023-04-27 | 42.05 | $44.08 | 317619 |
| 2023-04-26 | 41.93 | $44.02 | 367300 |
| 2023-04-25 | 41.81 | $43.48 | 335200 |
| 2023-04-24 | 41.67 | $44.06 | 161915 |
| 2023-04-21 | 41.47 | $44.20 | 180500 |
| 2023-04-20 | 41.22 | $43.82 | 201000 |
| 2023-04-19 | 41.01 | $43.96 | 268600 |
| 2023-04-18 | 40.83 | $43.24 | 231532 |
| 2023-04-17 | 40.63 | $42.13 | 124940 |
| 2023-04-14 | 40.43 | $41.49 | 104100 |
| 2023-04-13 | 40.34 | $41.22 | 134000 |
| 2023-04-12 | 40.25 | $41.13 | 100201 |
| 2023-04-11 | 40.25 | $40.80 | 145100 |
| 2023-04-10 | 40.21 | $40.13 | 201007 |
| 2023-04-06 | 40.29 | $39.34 | 143100 |
| 2023-04-05 | 40.49 | $39.51 | 176210 |
| 2023-04-04 | 40.74 | $40.61 | 226323 |
| 2023-04-03 | 40.91 | $41.73 | 316941 |
| 2023-03-31 | 41.04 | $41.32 | 317400 |
| 2023-03-30 | 41.29 | $40.81 | 146200 |
| 2023-03-29 | 41.57 | $41.58 | 177600 |
| 2023-03-28 | 41.79 | $41.63 | 169107 |
| 2023-03-27 | 41.99 | $40.78 | 155700 |
| 2023-03-24 | 42.21 | $40.03 | 161529 |
| 2023-03-23 | 42.48 | $39.21 | 247523 |
| 2023-03-22 | 42.74 | $39.59 | 224516 |
| 2023-03-21 | 42.96 | $40.29 | 362600 |
| 2023-03-20 | 43.17 | $39.17 | 459200 |
| 2023-03-17 | 43.47 | $38.15 | 1.1M |
| 2023-03-16 | 43.80 | $39.68 | 257010 |
| 2023-03-15 | 44.00 | $39.59 | 342600 |
| 2023-03-14 | 43.91 | $41.02 | 273900 |
| 2023-03-13 | 43.78 | $40.02 | 272225 |
| 2023-03-10 | 43.68 | $41.72 | 228200 |
| 2023-03-09 | 43.46 | $43.41 | 171930 |
| 2023-03-08 | 43.18 | $44.46 | 182800 |
| 2023-03-07 | 42.88 | $43.91 | 266200 |
| 2023-03-06 | 42.62 | $44.35 | 266626 |
| 2023-03-03 | 42.30 | $46.32 | 234115 |
| 2023-03-02 | 41.86 | $46.40 | 313774 |
| 2023-03-01 | 41.40 | $46.04 | 235200 |
| 2023-02-28 | 40.94 | $45.63 | 592035 |
| 2023-02-27 | 40.45 | $45.28 | 192705 |
| 2023-02-24 | 39.99 | $45.44 | 290613 |
| 2023-02-23 | 39.56 | $44.24 | 249731 |
| 2023-02-22 | 39.17 | $44.16 | 324773 |
| 2023-02-21 | 38.76 | $44.42 | 289336 |
| 2023-02-17 | 38.33 | $45.21 | 286100 |
| 2023-02-16 | 37.86 | $44.74 | 508500 |
| 2023-02-15 | 37.41 | $43.58 | 542996 |
| 2023-02-14 | 37.02 | $37.90 | 242209 |
| 2023-02-13 | 36.95 | $38.33 | 132410 |
| 2023-02-10 | 36.84 | $38.06 | 98600 |
| 2023-02-09 | 36.70 | $37.24 | 140014 |
| 2023-02-08 | 36.58 | $37.95 | 211700 |
| 2023-02-07 | 36.40 | $38.49 | 158757 |
| 2023-02-06 | 36.18 | $38.63 | 162100 |
| 2023-02-03 | 35.97 | $37.86 | 198600 |
| 2023-02-02 | 35.75 | $37.64 | 139200 |
| 2023-02-01 | 35.57 | $37.22 | 184800 |
| 2023-01-31 | 35.41 | $36.78 | 168626 |
| 2023-01-30 | 35.32 | $35.73 | 131349 |
| 2023-01-27 | 35.30 | $36.09 | 103700 |
| 2023-01-26 | 35.25 | $36.96 | 111114 |
| 2023-01-25 | 35.24 | $36.47 | 149728 |
| 2023-01-24 | 35.21 | $35.83 | 82500 |
| 2023-01-23 | 35.20 | $35.86 | 97500 |
| 2023-01-20 | 35.21 | $35.80 | 135400 |
| 2023-01-19 | 35.18 | $35.72 | 108044 |
| 2023-01-18 | 35.15 | $35.75 | 137700 |
| 2023-01-17 | 35.07 | $36.61 | 144210 |
| 2023-01-13 | 34.93 | $36.04 | 110939 |
| 2023-01-12 | 34.86 | $35.39 | 112500 |
| 2023-01-11 | 34.84 | $34.83 | 166544 |
| 2023-01-10 | 34.87 | $34.26 | 191400 |
| 2023-01-09 | 34.92 | $34.07 | 143422 |
| 2023-01-06 | 34.99 | $34.53 | 181905 |
| 2023-01-05 | 35.03 | $33.47 | 143106 |
| 2023-01-04 | 35.13 | $33.97 | 250006 |
| 2023-01-03 | 35.19 | $33.97 | 176400 |
| 2022-12-30 | 35.31 | $34.99 | 141900 |
| 2022-12-29 | 35.41 | $35.44 | 142043 |
| 2022-12-28 | 35.57 | $35.07 | 156200 |
| 2022-12-27 | 35.69 | $36.64 | 147200 |
| 2022-12-23 | 35.73 | $36.02 | 115000 |
| 2022-12-22 | 35.80 | $35.53 | 289100 |
| 2022-12-21 | 35.92 | $36.03 | 205915 |
| 2022-12-20 | 36.03 | $35.36 | 178134 |
| 2022-12-19 | 36.13 | $35.10 | 233642 |
| 2022-12-16 | 36.22 | $33.98 | 1.5M |
| 2022-12-15 | 36.40 | $33.96 | 268100 |
| 2022-12-14 | 36.56 | $34.62 | 358100 |
| 2022-12-13 | 36.74 | $35.02 | 245200 |
| 2022-12-12 | 36.86 | $35.42 | 259416 |
| 2022-12-09 | 36.95 | $35.30 | 140800 |
| 2022-12-08 | 37.03 | $35.41 | 159900 |
| 2022-12-07 | 37.03 | $35.33 | 226747 |
| 2022-12-06 | 37.16 | $35.48 | 164767 |
| 2022-12-05 | 37.30 | $35.06 | 168806 |
| 2022-12-02 | 37.42 | $36.41 | 154804 |
| 2022-12-01 | 37.43 | $37.07 | 203904 |
| 2022-11-30 | 37.40 | $38.50 | 235165 |
| 2022-11-29 | 37.23 | $37.62 | 400126 |
| 2022-11-28 | 37.11 | $37.40 | 175524 |
| 2022-11-25 | 36.99 | $37.42 | 93700 |
| 2022-11-23 | 36.85 | $37.96 | 80000 |
| 2022-11-22 | 36.74 | $38.09 | 109500 |
| 2022-11-21 | 36.62 | $37.52 | 116906 |
| 2022-11-18 | 36.50 | $36.83 | 168703 |
| 2022-11-17 | 36.42 | $37.56 | 147902 |
| 2022-11-16 | 36.25 | $37.21 | 134600 |
| 2022-11-15 | 36.09 | $38.11 | 210000 |
| 2022-11-14 | 35.88 | $37.44 | 179200 |
| 2022-11-11 | 35.71 | $37.26 | 171300 |
| 2022-11-10 | 35.51 | $36.97 | 207200 |
| 2022-11-09 | 35.39 | $35.40 | 194613 |
| 2022-11-08 | 35.25 | $37.83 | 157900 |
| 2022-11-07 | 35.01 | $38.30 | 191100 |
| 2022-11-04 | 34.72 | $37.40 | 226800 |
| 2022-11-03 | 34.44 | $36.71 | 229142 |
| 2022-11-02 | 34.21 | $36.53 | 482300 |
| 2022-11-01 | 34.02 | $35.07 | 224000 |
| 2022-10-31 | 33.93 | $35.27 | 250200 |
| 2022-10-28 | 33.76 | $34.98 | 296300 |
| 2022-10-27 | 33.57 | $34.52 | 277420 |
| 2022-10-26 | 33.38 | $35.83 | 252300 |
| 2022-10-25 | 33.17 | $35.70 | 159200 |
| 2022-10-24 | 32.96 | $35.10 | 151500 |
| 2022-10-21 | 32.72 | $35.26 | 209768 |
| 2022-10-20 | 32.47 | $34.02 | 151700 |
| 2022-10-19 | 32.37 | $34.17 | 111088 |
| 2022-10-18 | 32.29 | $33.85 | 172008 |
| 2022-10-17 | 32.25 | $34.00 | 152644 |
| 2022-10-14 | 32.22 | $33.25 | 211500 |
| 2022-10-13 | 32.18 | $34.57 | 268600 |
| 2022-10-12 | 32.08 | $32.65 | 162500 |
| 2022-10-11 | 32.11 | $32.92 | 226948 |
| 2022-10-10 | 32.17 | $32.55 | 153700 |
| 2022-10-07 | 32.30 | $31.85 | 388100 |
| 2022-10-06 | 32.49 | $32.18 | 150921 |
| 2022-10-05 | 32.60 | $32.73 | 174600 |
| 2022-10-04 | 32.70 | $33.13 | 191602 |
| 2022-10-03 | 32.76 | $32.00 | 166809 |
| 2022-09-30 | 32.97 | $31.03 | 416200 |
| 2022-09-29 | 33.28 | $30.72 | 180312 |
| 2022-09-28 | 33.60 | $31.71 | 182266 |
| 2022-09-27 | 33.87 | $31.41 | 293336 |
| 2022-09-26 | 34.33 | $30.34 | 274900 |
| 2022-09-23 | 34.82 | $30.40 | 279747 |
| 2022-09-22 | 35.31 | $31.96 | 135232 |
| 2022-09-21 | 35.68 | $32.57 | 129238 |
| 2022-09-20 | 36.06 | $32.97 | 144063 |
| 2022-09-19 | 36.35 | $33.41 | 177500 |
| 2022-09-16 | 36.62 | $32.46 | 384500 |
| 2022-09-15 | 36.95 | $32.54 | 188543 |
| 2022-09-14 | 37.23 | $33.35 | 280700 |
| 2022-09-13 | 37.50 | $34.06 | 172623 |
| 2022-09-12 | 37.70 | $35.24 | 194000 |
| 2022-09-09 | 37.90 | $35.55 | 160900 |
| 2022-09-08 | 38.05 | $34.49 | 149000 |
| 2022-09-07 | 38.22 | $34.70 | 231900 |
| 2022-09-06 | 38.38 | $34.23 | 425333 |
| 2022-09-02 | 38.56 | $36.35 | 196345 |
| 2022-09-01 | 38.64 | $37.20 | 255500 |
| 2022-08-31 | 38.69 | $37.03 | 186507 |
| 2022-08-30 | 38.89 | $37.20 | 274524 |
| 2022-08-29 | 38.87 | $40.51 | 193610 |
| 2022-08-26 | 38.64 | $40.12 | 179937 |
| 2022-08-25 | 38.44 | $40.23 | 166300 |
| 2022-08-24 | 38.19 | $39.42 | 175200 |
| 2022-08-23 | 37.97 | $40.17 | 426236 |
| 2022-08-22 | 37.64 | $38.70 | 215603 |
| 2022-08-19 | 37.34 | $38.82 | 181546 |
| 2022-08-18 | 37.00 | $39.01 | 144200 |
| 2022-08-17 | 36.66 | $38.14 | 149200 |
| 2022-08-16 | 36.39 | $38.79 | 202400 |
| 2022-08-15 | 36.05 | $38.15 | 203927 |
| 2022-08-12 | 35.69 | $39.24 | 162400 |
| 2022-08-11 | 35.28 | $38.56 | 179400 |
| 2022-08-10 | 34.83 | $37.87 | 269700 |
| 2022-08-09 | 34.48 | $37.78 | 277648 |
| 2022-08-08 | 34.11 | $37.90 | 234700 |
| 2022-08-05 | 33.74 | $37.95 | 279300 |
| 2022-08-04 | 33.38 | $38.16 | 373802 |
| 2022-08-03 | 33.03 | $41.06 | 653000 |
| 2022-08-02 | 32.50 | $36.74 | 387562 |
| 2022-08-01 | 32.23 | $36.00 | 255508 |
| 2022-07-29 | 32.08 | $36.17 | 264928 |
| 2022-07-28 | 31.92 | $35.20 | 173124 |
| 2022-07-27 | 31.80 | $34.92 | 314553 |
| 2022-07-26 | 31.71 | $33.59 | 278940 |
| 2022-07-25 | 31.69 | $32.80 | 140200 |
| 2022-07-22 | 31.67 | $32.00 | 145748 |
| 2022-07-21 | 31.68 | $32.24 | 153900 |
| 2022-07-20 | 31.74 | $32.65 | 217403 |
| 2022-07-19 | 31.86 | $31.98 | 220600 |
| 2022-07-18 | 31.95 | $31.01 | 244100 |
| 2022-07-15 | 32.17 | $30.94 | 226845 |
| 2022-07-14 | 32.45 | $29.72 | 160400 |
| 2022-07-13 | 32.78 | $30.72 | 358623 |
| 2022-07-12 | 33.04 | $30.42 | 164523 |
| 2022-07-11 | 33.38 | $30.60 | 185538 |
| 2022-07-08 | 33.74 | $30.76 | 153700 |
| 2022-07-07 | 34.14 | $31.10 | 293500 |
| 2022-07-06 | 34.56 | $30.53 | 281700 |
| 2022-07-05 | 35.03 | $31.26 | 345412 |
| 2022-07-01 | 35.42 | $32.97 | 207733 |
| 2022-06-30 | 35.70 | $32.99 | 265009 |
| 2022-06-29 | 35.91 | $32.81 | 226707 |
| 2022-06-28 | 36.15 | $33.05 | 207400 |
| 2022-06-27 | 36.36 | $33.19 | 293400 |
| 2022-06-24 | 36.56 | $32.45 | 750000 |
| 2022-06-23 | 36.78 | $32.15 | 432700 |
| 2022-06-22 | 36.99 | $33.49 | 282206 |
| 2022-06-21 | 37.19 | $34.97 | 281403 |
| 2022-06-17 | 37.19 | $33.81 | 775206 |
| 2022-06-16 | 37.41 | $35.38 | 260246 |
| 2022-06-15 | 37.50 | $36.62 | 404900 |
| 2022-06-14 | 37.60 | $36.38 | 229943 |
| 2022-06-13 | 37.70 | $35.82 | 229800 |
| 2022-06-10 | 37.82 | $37.28 | 180143 |
| 2022-06-09 | 37.83 | $37.86 | 191638 |
| 2022-06-08 | 37.75 | $38.65 | 179729 |
| 2022-06-07 | 37.68 | $39.60 | 270224 |
| 2022-06-06 | 37.62 | $39.90 | 352049 |
| 2022-06-03 | 37.56 | $38.94 | 238900 |
| 2022-06-02 | 37.66 | $38.57 | 298500 |
| 2022-06-01 | 37.64 | $37.35 | 418900 |
| 2022-05-31 | 38.38 | $37.61 | 402005 |
| 2022-05-27 | 39.07 | $37.19 | 240427 |
| 2022-05-26 | 39.72 | $37.14 | 208500 |
| 2022-05-25 | 40.41 | $36.79 | 326838 |
| 2022-05-24 | 41.17 | $36.51 | 352300 |
| 2022-05-23 | 41.87 | $37.37 | 412428 |
| 2022-05-20 | 42.59 | $35.00 | 622098 |
| 2022-05-19 | 43.47 | $38.17 | 509200 |
| 2022-05-18 | 44.34 | $37.32 | 424451 |
| 2022-05-17 | 45.38 | $38.61 | 318444 |
| 2022-05-16 | 46.26 | $38.27 | 415300 |
| 2022-05-13 | 47.17 | $38.27 | 448238 |
| 2022-05-12 | 48.18 | $37.43 | 432900 |
| 2022-05-11 | 49.18 | $36.37 | 540015 |
| 2022-05-10 | 50.17 | $37.22 | 591900 |
| 2022-05-09 | 51.03 | $38.41 | 657618 |
| 2022-05-06 | 51.81 | $38.73 | 1.2M |
| 2022-05-05 | 52.51 | $40.79 | 1.7M |
| 2022-05-04 | 52.98 | $38.20 | 3.5M |
| 2022-05-03 | 53.54 | $52.21 | 400911 |
| 2022-05-02 | 53.41 | $51.42 | 377253 |
| 2022-04-29 | 53.34 | $50.23 | 299366 |
| 2022-04-28 | 53.34 | $50.79 | 269630 |
| 2022-04-27 | 53.36 | $52.14 | 513400 |
| 2022-04-26 | 53.31 | $50.52 | 563827 |
| 2022-04-25 | 53.43 | $51.66 | 613600 |
| 2022-04-22 | 53.61 | $52.61 | 626100 |
| 2022-04-21 | 53.57 | $55.65 | 579842 |
| 2022-04-20 | 53.25 | $58.03 | 552638 |
| 2022-04-19 | 52.76 | $56.26 | 481946 |
| 2022-04-18 | 52.32 | $56.46 | 581977 |
| 2022-04-14 | 51.75 | $58.39 | 609205 |
| 2022-04-13 | 51.08 | $57.56 | 567441 |
| 2022-04-12 | 50.38 | $56.05 | 667249 |
| 2022-04-11 | 49.72 | $54.51 | 575317 |
| 2022-04-08 | 49.18 | $54.00 | 595710 |
| 2022-04-07 | 48.67 | $52.69 | 605548 |
| 2022-04-06 | 48.24 | $50.20 | 645242 |
| 2022-04-05 | 47.92 | $49.47 | 428900 |
| 2022-04-04 | 47.65 | $49.56 | 428417 |
| 2022-04-01 | 47.50 | $50.00 | 451835 |
| 2022-03-31 | 47.42 | $50.26 | 582500 |
| 2022-03-30 | 47.31 | $51.24 | 199567 |
| 2022-03-29 | 47.15 | $51.14 | 657800 |
| 2022-03-28 | 46.82 | $52.84 | 599700 |
| 2022-03-25 | 46.46 | $55.21 | 584127 |
| 2022-03-24 | 45.89 | $51.78 | 739500 |
| 2022-03-23 | 45.42 | $49.44 | 409800 |
| 2022-03-22 | 45.03 | $48.22 | 386050 |
| 2022-03-21 | 44.61 | $47.36 | 401800 |
| 2022-03-18 | 44.20 | $44.98 | 927550 |
| 2022-03-17 | 43.87 | $45.06 | 310072 |
| 2022-03-16 | 43.62 | $43.62 | 286014 |
| 2022-03-15 | 43.43 | $42.79 | 225923 |
| 2022-03-14 | 43.23 | $43.73 | 347627 |
| 2022-03-11 | 42.97 | $43.90 | 300240 |
| 2022-03-10 | 42.66 | $43.94 | 417816 |
| 2022-03-09 | 42.37 | $43.80 | 522115 |
| 2022-03-08 | 42.10 | $44.15 | 755500 |
| 2022-03-07 | 41.73 | $46.58 | 521600 |
| 2022-03-04 | 41.23 | $48.28 | 264959 |
| 2022-03-03 | 40.68 | $48.23 | 482734 |
| 2022-03-02 | 40.16 | $47.90 | 562738 |
| 2022-03-01 | 39.67 | $44.56 | 604000 |
| 2022-02-28 | 39.35 | $45.60 | 568946 |
| 2022-02-25 | 38.98 | $43.88 | 409022 |
| 2022-02-24 | 38.68 | $42.47 | 418610 |
| 2022-02-23 | 38.45 | $41.57 | 514173 |
| 2022-02-22 | 38.26 | $39.84 | 407000 |
| 2022-02-18 | 38.18 | $39.12 | 171936 |
| 2022-02-17 | 38.09 | $38.47 | 226500 |
| 2022-02-16 | 38.02 | $39.88 | 413315 |
| 2022-02-15 | 37.90 | $40.00 | 653550 |
| 2022-02-14 | 37.83 | $38.78 | 252100 |
| 2022-02-11 | 37.85 | $38.50 | 98900 |
| 2022-02-10 | 37.90 | $37.73 | 188121 |
| 2022-02-09 | 37.98 | $38.03 | 121600 |
| 2022-02-08 | 38.04 | $38.38 | 227900 |
| 2022-02-07 | 38.07 | $36.72 | 157641 |
| 2022-02-04 | 38.21 | $36.71 | 92505 |
| 2022-02-03 | 38.34 | $37.19 | 129500 |
| 2022-02-02 | 38.43 | $37.90 | 192600 |
| 2022-02-01 | 38.51 | $38.04 | 155224 |
| 2022-01-31 | 38.57 | $38.10 | 129006 |
| 2022-01-28 | 38.60 | $38.35 | 158200 |
| 2022-01-27 | 38.61 | $37.90 | 129710 |
| 2022-01-26 | 38.66 | $37.82 | 174000 |
| 2022-01-25 | 38.73 | $37.79 | 170643 |
| 2022-01-24 | 38.79 | $38.19 | 200944 |
| 2022-01-21 | 38.78 | $37.40 | 301632 |
| 2022-01-20 | 38.81 | $36.97 | 328400 |
| 2022-01-19 | 38.86 | $37.51 | 150500 |
| 2022-01-18 | 38.86 | $38.53 | 153428 |
| 2022-01-14 | 38.80 | $39.28 | 189800 |
| 2022-01-13 | 38.65 | $39.48 | 132843 |
| 2022-01-12 | 38.49 | $39.39 | 352823 |
| 2022-01-11 | 38.27 | $39.18 | 130500 |
| 2022-01-10 | 38.06 | $38.98 | 139624 |
| 2022-01-07 | 37.86 | $39.50 | 182300 |
| 2022-01-06 | 37.62 | $39.20 | 152448 |
| 2022-01-05 | 37.40 | $39.06 | 243100 |
| 2022-01-04 | 37.20 | $39.43 | 408600 |
| 2022-01-03 | 36.97 | $39.24 | 111343 |
| 2021-12-31 | 36.68 | $38.71 | 137739 |
| 2021-12-30 | 36.45 | $38.58 | 99610 |
| 2021-12-29 | 36.18 | $39.04 | 111514 |
| 2021-12-28 | 35.93 | $39.13 | 129300 |
| 2021-12-27 | 35.73 | $38.95 | 151361 |
| 2021-12-23 | 35.54 | $38.11 | 137800 |
| 2021-12-22 | 35.47 | $38.00 | 132530 |
| 2021-12-21 | 35.43 | $37.97 | 147446 |
| 2021-12-20 | 35.39 | $37.36 | 185000 |
| 2021-12-17 | 35.35 | $37.43 | 797813 |
| 2021-12-16 | 35.34 | $36.16 | 164400 |
| 2021-12-15 | 35.37 | $36.32 | 592102 |
| 2021-12-14 | 35.42 | $35.13 | 183524 |
| 2021-12-13 | 35.53 | $34.92 | 141400 |
| 2021-12-10 | 35.67 | $34.95 | 103406 |
| 2021-12-09 | 35.84 | $34.67 | 98726 |
| 2021-12-08 | 36.02 | $34.75 | 103300 |
| 2021-12-07 | 36.20 | $35.17 | 121125 |
| 2021-12-06 | 36.33 | $34.85 | 204200 |
| 2021-12-03 | 36.46 | $33.47 | 126236 |
| 2021-12-02 | 36.64 | $34.13 | 123700 |
| 2021-12-01 | 36.69 | $33.10 | 153400 |
| 2021-11-30 | 36.74 | $33.98 | 252000 |
| 2021-11-29 | 36.79 | $35.08 | 123936 |
| 2021-11-26 | 36.74 | $35.19 | 113500 |
| 2021-11-24 | 36.67 | $36.75 | 65700 |
| 2021-11-23 | 36.49 | $37.25 | 114828 |
| 2021-11-22 | 36.32 | $37.10 | 103617 |
| 2021-11-19 | 36.18 | $36.56 | 121700 |
| 2021-11-18 | 35.98 | $37.29 | 379200 |
| 2021-11-17 | 35.71 | $36.74 | 122118 |
| 2021-11-16 | 35.48 | $37.30 | 105900 |
| 2021-11-15 | 35.18 | $37.35 | 153800 |
| 2021-11-12 | 34.86 | $37.69 | 143700 |
| 2021-11-11 | 34.54 | $38.46 | 135339 |
| 2021-11-10 | 34.18 | $38.24 | 149700 |
| 2021-11-09 | 33.80 | $38.37 | 182343 |
| 2021-11-08 | 33.47 | $37.75 | 250828 |
| 2021-11-05 | 33.18 | $37.42 | 225900 |
| 2021-11-04 | 32.91 | $37.03 | 511749 |
| 2021-11-03 | 32.64 | $35.14 | 288905 |
| 2021-11-02 | 32.46 | $34.19 | 144336 |
| 2021-11-01 | 32.34 | $34.86 | 169617 |
| 2021-10-29 | 32.17 | $34.06 | 97800 |
| 2021-10-28 | 32.04 | $33.86 | 89600 |
| 2021-10-27 | 31.89 | $33.06 | 129290 |
| 2021-10-26 | 31.80 | $33.92 | 181926 |
| 2021-10-25 | 31.66 | $34.35 | 291706 |
| 2021-10-22 | 31.50 | $32.50 | 193500 |
| 2021-10-21 | 31.38 | $31.96 | 124315 |
| 2021-10-20 | 31.27 | $32.05 | 117241 |
| 2021-10-19 | 31.11 | $31.31 | 117737 |
| 2021-10-18 | 30.98 | $31.00 | 54000 |
| 2021-10-15 | 30.86 | $31.23 | 104300 |
| 2021-10-14 | 30.77 | $31.29 | 74600 |
| 2021-10-13 | 30.66 | $30.70 | 194400 |
| 2021-10-12 | 30.59 | $31.79 | 181700 |
| 2021-10-11 | 30.44 | $31.88 | 133434 |
| 2021-10-08 | 30.34 | $31.92 | 90600 |
| 2021-10-07 | 30.22 | $31.72 | 165423 |
| 2021-10-06 | 30.12 | $31.53 | 108500 |
| 2021-10-05 | 30.04 | $31.81 | 92400 |
| 2021-10-04 | 29.96 | $31.47 | 110100 |
| 2021-10-01 | 29.89 | $31.49 | 109800 |
| 2021-09-30 | 29.83 | $30.83 | 85022 |
| 2021-09-29 | 29.79 | $31.34 | 85700 |
| 2021-09-28 | 29.74 | $31.01 | 152437 |
| 2021-09-27 | 29.71 | $31.14 | 138000 |
| 2021-09-24 | 29.68 | $30.16 | 134200 |
| 2021-09-23 | 29.68 | $29.82 | 104600 |
| 2021-09-22 | 29.73 | $28.79 | 73900 |
| 2021-09-21 | 29.84 | $28.77 | 100124 |
| 2021-09-20 | 29.95 | $28.60 | 132121 |
| 2021-09-17 | 30.03 | $29.31 | 532832 |
| 2021-09-16 | 30.06 | $29.11 | 122100 |
| 2021-09-15 | 30.13 | $29.38 | 110848 |
| 2021-09-14 | 30.13 | $28.80 | 139101 |
| 2021-09-13 | 30.11 | $29.73 | 99141 |
| 2021-09-10 | 30.08 | $29.56 | 100518 |
| 2021-09-09 | 30.07 | $29.79 | 136000 |
| 2021-09-08 | 30.07 | $29.89 | 96400 |
| 2021-09-07 | 30.01 | $30.23 | 98000 |
| 2021-09-03 | 29.88 | $30.13 | 88500 |
| 2021-09-02 | 29.76 | $30.24 | 102700 |
| 2021-09-01 | 29.61 | $29.91 | 97800 |
| 2021-08-31 | 29.44 | $30.38 | 258535 |
| 2021-08-30 | 29.27 | $30.37 | 80047 |
| 2021-08-27 | 29.07 | $30.68 | 140350 |
| 2021-08-26 | 28.87 | $30.08 | 119700 |
| 2021-08-25 | 28.70 | $30.92 | 140643 |
| 2021-08-24 | 28.47 | $30.84 | 226219 |
| 2021-08-23 | 28.23 | $30.97 | 199500 |
| 2021-08-20 | 28.00 | $30.36 | 430412 |
| 2021-08-19 | 27.76 | $29.90 | 198200 |
| 2021-08-18 | 27.55 | $30.45 | 306540 |
| 2021-08-17 | 27.36 | $29.46 | 346643 |
| 2021-08-16 | 27.23 | $28.40 | 90700 |
| 2021-08-13 | 27.11 | $29.03 | 80344 |
| 2021-08-12 | 26.98 | $29.40 | 127202 |
| 2021-08-11 | 26.89 | $29.72 | 149148 |
| 2021-08-10 | 26.80 | $28.70 | 126341 |
| 2021-08-09 | 26.77 | $27.56 | 94615 |
| 2021-08-06 | 26.83 | $27.78 | 93434 |
| 2021-08-05 | 26.89 | $27.20 | 113400 |
| 2021-08-04 | 26.93 | $26.67 | 300408 |
| 2021-08-03 | 27.04 | $26.83 | 230524 |
| 2021-08-02 | 27.15 | $26.37 | 87221 |
| 2021-07-30 | 27.32 | $26.70 | 85626 |
| 2021-07-29 | 27.55 | $26.74 | 70329 |
| 2021-07-28 | 27.74 | $26.35 | 88200 |
| 2021-07-27 | 27.92 | $26.00 | 77800 |
| 2021-07-26 | 28.12 | $26.32 | 63100 |
| 2021-07-23 | 28.35 | $25.71 | 112822 |
| 2021-07-22 | 28.60 | $25.61 | 127100 |
| 2021-07-21 | 28.84 | $26.65 | 129729 |
| 2021-07-20 | 29.02 | $26.78 | 167844 |
| 2021-07-19 | 29.19 | $26.00 | 162038 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
71.89
2026-07-16
Close Price
$76.20
Vol: 294968
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.22
Average
45.43
Maximum
75.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 71.89 | $76.20 | 294968 |
| 2026-07-15 | 71.43 | $75.20 | 208900 |
| 2026-07-14 | 71.04 | $74.92 | 266200 |
| 2026-07-13 | 70.63 | $74.79 | 288713 |
| 2026-07-10 | 70.19 | $72.21 | 250403 |
| 2026-07-09 | 69.98 | $70.99 | 374700 |
| 2026-07-08 | 69.87 | $72.05 | 647836 |
| 2026-07-07 | 69.64 | $68.00 | 277800 |
| 2026-07-06 | 69.82 | $67.51 | 272918 |
| 2026-07-02 | 70.06 | $66.30 | 264200 |
| 2026-07-01 | 70.45 | $67.37 | 228100 |
| 2026-06-30 | 70.78 | $68.40 | 320100 |
| 2026-06-29 | 71.03 | $68.78 | 478300 |
| 2026-06-26 | 71.26 | $71.08 | 897509 |
| 2026-06-25 | 71.28 | $71.15 | 188700 |
| 2026-06-24 | 71.30 | $70.66 | 265544 |
| 2026-06-23 | 71.37 | $70.78 | 302416 |
| 2026-06-22 | 71.43 | $70.86 | 302601 |
| 2026-06-18 | 71.49 | $71.22 | 706200 |
| 2026-06-17 | 71.52 | $68.77 | 211500 |
| 2026-06-16 | 71.80 | $69.21 | 250650 |
| 2026-06-15 | 72.08 | $69.87 | 265500 |
| 2026-06-12 | 72.31 | $71.85 | 218441 |
| 2026-06-11 | 72.36 | $70.64 | 321900 |
| 2026-06-10 | 72.54 | $74.24 | 393148 |
| 2026-06-09 | 72.36 | $72.14 | 583000 |
| 2026-06-08 | 72.38 | $73.49 | 288205 |
| 2026-06-05 | 72.27 | $72.81 | 242700 |
| 2026-06-04 | 72.21 | $72.97 | 260900 |
| 2026-06-03 | 72.13 | $72.91 | 234805 |
| 2026-06-02 | 72.05 | $72.79 | 246200 |
| 2026-06-01 | 71.97 | $72.66 | 247800 |
| 2026-05-29 | 71.90 | $70.59 | 396600 |
| 2026-05-28 | 72.03 | $71.42 | 205600 |
| 2026-05-27 | 72.10 | $72.09 | 232024 |
| 2026-05-26 | 72.10 | $71.35 | 181200 |
| 2026-05-22 | 72.18 | $70.85 | 317332 |
| 2026-05-21 | 72.32 | $70.27 | 267538 |
| 2026-05-20 | 72.53 | $70.65 | 299914 |
| 2026-05-19 | 72.73 | $69.93 | 351626 |
| 2026-05-18 | 73.03 | $70.85 | 237823 |
| 2026-05-15 | 73.25 | $71.46 | 226600 |
| 2026-05-14 | 73.44 | $72.23 | 293940 |
| 2026-05-13 | 73.57 | $71.62 | 339593 |
| 2026-05-12 | 73.78 | $70.41 | 274600 |
| 2026-05-11 | 74.13 | $71.58 | 367504 |
| 2026-05-08 | 74.40 | $71.45 | 374700 |
| 2026-05-07 | 74.71 | $70.81 | 781617 |
| 2026-05-06 | 75.12 | $68.23 | 826361 |
| 2026-05-05 | 75.85 | $79.29 | 670522 |
| 2026-05-04 | 75.48 | $79.42 | 340800 |
| 2026-05-01 | 75.07 | $79.12 | 293500 |
| 2026-04-30 | 74.64 | $78.54 | 453600 |
| 2026-04-29 | 74.23 | $77.60 | 283032 |
| 2026-04-28 | 73.88 | $76.59 | 148349 |
| 2026-04-27 | 73.59 | $75.97 | 178100 |
| 2026-04-24 | 73.34 | $75.93 | 212513 |
| 2026-04-23 | 73.07 | $76.70 | 200791 |
| 2026-04-22 | 72.69 | $75.90 | 265514 |
| 2026-04-21 | 72.35 | $75.70 | 286248 |
| 2026-04-20 | 72.00 | $73.07 | 235646 |
| 2026-04-17 | 71.89 | $72.11 | 569249 |
| 2026-04-16 | 71.86 | $71.01 | 230045 |
| 2026-04-15 | 71.95 | $70.63 | 229041 |
| 2026-04-14 | 72.09 | $73.27 | 197430 |
| 2026-04-13 | 71.97 | $74.05 | 205802 |
| 2026-04-10 | 71.75 | $74.52 | 267101 |
| 2026-04-09 | 71.46 | $74.22 | 286700 |
| 2026-04-08 | 71.17 | $74.70 | 456414 |
| 2026-04-07 | 70.79 | $73.03 | 328654 |
| 2026-04-06 | 70.56 | $74.49 | 308000 |
| 2026-04-02 | 70.14 | $73.41 | 252623 |
| 2026-04-01 | 69.80 | $72.69 | 241058 |
| 2026-03-31 | 69.50 | $71.78 | 269248 |
| 2026-03-30 | 69.26 | $71.57 | 313019 |
| 2026-03-27 | 69.01 | $73.19 | 347358 |
| 2026-03-26 | 68.57 | $72.00 | 347400 |
| 2026-03-25 | 68.21 | $73.19 | 507931 |
| 2026-03-24 | 67.69 | $71.53 | 447900 |
| 2026-03-23 | 67.28 | $67.64 | 349932 |
| 2026-03-20 | 67.24 | $66.44 | 1.2M |
| 2026-03-19 | 67.33 | $68.56 | 306600 |
| 2026-03-18 | 67.20 | $69.47 | 382425 |
| 2026-03-17 | 66.96 | $69.94 | 402400 |
| 2026-03-16 | 66.65 | $70.12 | 375200 |
| 2026-03-13 | 66.28 | $70.74 | 440000 |
| 2026-03-12 | 65.81 | $71.24 | 527076 |
| 2026-03-11 | 65.24 | $67.79 | 316202 |
| 2026-03-10 | 64.97 | $66.64 | 375739 |
| 2026-03-09 | 64.80 | $65.71 | 360131 |
| 2026-03-06 | 64.70 | $64.05 | 315838 |
| 2026-03-05 | 64.77 | $63.57 | 255600 |
| 2026-03-04 | 64.90 | $64.86 | 288529 |
| 2026-03-03 | 64.90 | $65.59 | 241918 |
| 2026-03-02 | 64.83 | $66.68 | 261702 |
| 2026-02-27 | 64.63 | $65.29 | 406543 |
| 2026-02-26 | 64.56 | $65.20 | 262900 |
| 2026-02-25 | 64.50 | $64.39 | 261403 |
| 2026-02-24 | 64.51 | $64.58 | 282708 |
| 2026-02-23 | 64.50 | $64.49 | 355800 |
| 2026-02-20 | 64.50 | $65.65 | 331400 |
| 2026-02-19 | 64.38 | $64.86 | 450214 |
| 2026-02-18 | 64.33 | $64.64 | 532800 |
| 2026-02-17 | 64.30 | $67.01 | 355527 |
| 2026-02-13 | 64.01 | $69.03 | 179800 |
| 2026-02-12 | 63.48 | $68.64 | 319530 |
| 2026-02-11 | 62.94 | $69.11 | 230892 |
| 2026-02-10 | 62.29 | $67.53 | 355230 |
| 2026-02-09 | 61.74 | $67.34 | 245200 |
| 2026-02-06 | 61.15 | $66.86 | 258100 |
| 2026-02-05 | 60.55 | $65.77 | 292641 |
| 2026-02-04 | 60.00 | $64.67 | 339213 |
| 2026-02-03 | 59.51 | $65.23 | 288000 |
| 2026-02-02 | 58.91 | $63.18 | 327126 |
| 2026-01-30 | 58.46 | $61.99 | 233100 |
| 2026-01-29 | 58.09 | $62.44 | 209412 |
| 2026-01-28 | 57.63 | $61.01 | 346648 |
| 2026-01-27 | 57.27 | $60.63 | 392331 |
| 2026-01-26 | 56.92 | $60.20 | 186300 |
| 2026-01-23 | 56.57 | $59.37 | 273103 |
| 2026-01-22 | 56.28 | $60.25 | 328900 |
| 2026-01-21 | 55.86 | $61.63 | 389200 |
| 2026-01-20 | 55.26 | $59.72 | 425800 |
| 2026-01-16 | 54.79 | $57.85 | 183200 |
| 2026-01-15 | 54.46 | $58.47 | 199103 |
| 2026-01-14 | 54.04 | $57.82 | 244300 |
| 2026-01-13 | 53.64 | $56.64 | 182207 |
| 2026-01-12 | 53.33 | $55.26 | 219600 |
| 2026-01-09 | 53.12 | $54.83 | 227900 |
| 2026-01-08 | 52.95 | $54.10 | 356549 |
| 2026-01-07 | 52.82 | $51.73 | 197326 |
| 2026-01-06 | 52.94 | $52.20 | 322700 |
| 2026-01-05 | 53.02 | $52.82 | 300505 |
| 2026-01-02 | 53.04 | $53.05 | 424900 |
| 2025-12-31 | 53.04 | $53.17 | 240600 |
| 2025-12-30 | 53.02 | $53.47 | 247202 |
| 2025-12-29 | 52.97 | $53.63 | 182122 |
| 2025-12-26 | 52.91 | $53.34 | 170740 |
| 2025-12-24 | 52.86 | $53.92 | 82900 |
| 2025-12-23 | 52.75 | $53.77 | 264315 |
| 2025-12-22 | 52.64 | $54.70 | 320843 |
| 2025-12-19 | 52.42 | $53.90 | 1.3M |
| 2025-12-18 | 52.27 | $54.85 | 315300 |
| 2025-12-17 | 52.00 | $55.16 | 369500 |
| 2025-12-16 | 51.66 | $55.09 | 489100 |
| 2025-12-15 | 51.30 | $56.35 | 923006 |
| 2025-12-12 | 50.77 | $53.99 | 600001 |
| 2025-12-11 | 50.43 | $52.55 | 410300 |
| 2025-12-10 | 50.21 | $51.82 | 586701 |
| 2025-12-09 | 50.04 | $49.36 | 349800 |
| 2025-12-08 | 50.11 | $50.28 | 271100 |
| 2025-12-05 | 50.09 | $50.01 | 177800 |
| 2025-12-04 | 50.10 | $50.69 | 224700 |
| 2025-12-03 | 50.04 | $52.01 | 247816 |
| 2025-12-02 | 49.83 | $52.64 | 437503 |
| 2025-12-01 | 49.54 | $51.87 | 268000 |
| 2025-11-28 | 49.29 | $51.50 | 154348 |
| 2025-11-26 | 49.06 | $51.31 | 443016 |
| 2025-11-25 | 48.82 | $50.94 | 262300 |
| 2025-11-24 | 48.60 | $50.16 | 331937 |
| 2025-11-21 | 48.44 | $49.63 | 262500 |
| 2025-11-20 | 48.31 | $48.62 | 265109 |
| 2025-11-19 | 48.28 | $49.43 | 244800 |
| 2025-11-18 | 48.16 | $50.08 | 238430 |
| 2025-11-17 | 47.95 | $49.03 | 261421 |
| 2025-11-14 | 47.84 | $49.28 | 188600 |
| 2025-11-13 | 47.69 | $49.13 | 336700 |
| 2025-11-12 | 47.54 | $49.84 | 372634 |
| 2025-11-11 | 47.29 | $51.48 | 257100 |
| 2025-11-10 | 46.85 | $50.99 | 437134 |
| 2025-11-07 | 46.42 | $50.38 | 559154 |
| 2025-11-06 | 46.00 | $48.95 | 354117 |
| 2025-11-05 | 45.69 | $48.48 | 481426 |
| 2025-11-04 | 45.40 | $46.41 | 301417 |
| 2025-11-03 | 45.29 | $46.70 | 355110 |
| 2025-10-31 | 45.14 | $46.31 | 286800 |
| 2025-10-30 | 45.02 | $46.89 | 312229 |
| 2025-10-29 | 44.82 | $46.84 | 225000 |
| 2025-10-28 | 44.61 | $47.18 | 174016 |
| 2025-10-27 | 44.34 | $46.80 | 274100 |
| 2025-10-24 | 44.08 | $47.36 | 264116 |
| 2025-10-23 | 43.73 | $46.58 | 257926 |
| 2025-10-22 | 43.43 | $45.90 | 362600 |
| 2025-10-21 | 43.17 | $45.50 | 290800 |
| 2025-10-20 | 42.93 | $47.51 | 185608 |
| 2025-10-17 | 42.45 | $47.48 | 397600 |
| 2025-10-16 | 41.92 | $46.67 | 496038 |
| 2025-10-15 | 41.42 | $46.39 | 483119 |
| 2025-10-14 | 40.89 | $42.48 | 270800 |
| 2025-10-13 | 40.73 | $42.02 | 269600 |
| 2025-10-10 | 40.59 | $41.01 | 330000 |
| 2025-10-09 | 40.55 | $41.66 | 211400 |
| 2025-10-08 | 40.43 | $41.74 | 240900 |
| 2025-10-07 | 40.29 | $41.94 | 301900 |
| 2025-10-06 | 40.12 | $41.90 | 276818 |
| 2025-10-03 | 39.93 | $41.29 | 291033 |
| 2025-10-02 | 39.79 | $40.46 | 302100 |
| 2025-10-01 | 39.71 | $40.23 | 330614 |
| 2025-09-30 | 39.66 | $39.81 | 312900 |
| 2025-09-29 | 39.64 | $39.67 | 315200 |
| 2025-09-26 | 39.64 | $40.63 | 379300 |
| 2025-09-25 | 39.54 | $39.69 | 262149 |
| 2025-09-24 | 39.52 | $39.49 | 297016 |
| 2025-09-23 | 39.52 | $38.60 | 357900 |
| 2025-09-22 | 39.62 | $38.38 | 348005 |
| 2025-09-19 | 39.75 | $38.63 | 3.8M |
| 2025-09-18 | 39.87 | $40.08 | 503217 |
| 2025-09-17 | 39.85 | $39.46 | 676827 |
| 2025-09-16 | 39.89 | $40.10 | 510188 |
| 2025-09-15 | 39.87 | $38.45 | 581105 |
| 2025-09-12 | 40.02 | $40.23 | 150400 |
| 2025-09-11 | 39.99 | $40.90 | 291000 |
| 2025-09-10 | 39.90 | $39.97 | 244523 |
| 2025-09-09 | 39.89 | $39.96 | 230511 |
| 2025-09-08 | 39.88 | $40.90 | 306314 |
| 2025-09-05 | 39.78 | $41.40 | 305600 |
| 2025-09-04 | 39.61 | $41.49 | 270800 |
| 2025-09-03 | 39.41 | $40.61 | 271200 |
| 2025-09-02 | 39.28 | $40.64 | 186400 |
| 2025-08-29 | 39.14 | $40.90 | 184800 |
| 2025-08-28 | 38.95 | $40.83 | 194500 |
| 2025-08-27 | 38.75 | $40.70 | 216500 |
| 2025-08-26 | 38.55 | $40.50 | 243442 |
| 2025-08-25 | 38.34 | $41.28 | 283431 |
| 2025-08-22 | 38.04 | $40.95 | 310852 |
| 2025-08-21 | 37.73 | $38.51 | 303400 |
| 2025-08-20 | 37.65 | $38.28 | 166546 |
| 2025-08-19 | 37.58 | $38.38 | 186000 |
| 2025-08-18 | 37.50 | $38.04 | 172200 |
| 2025-08-15 | 37.44 | $38.12 | 240628 |
| 2025-08-14 | 37.37 | $38.45 | 212100 |
| 2025-08-13 | 37.25 | $40.25 | 257916 |
| 2025-08-12 | 36.94 | $40.02 | 325528 |
| 2025-08-11 | 36.61 | $38.27 | 363324 |
| 2025-08-08 | 36.44 | $37.94 | 425000 |
| 2025-08-07 | 36.28 | $37.65 | 527000 |
| 2025-08-06 | 36.14 | $36.19 | 585922 |
| 2025-08-05 | 36.13 | $34.63 | 572022 |
| 2025-08-04 | 36.29 | $34.65 | 530329 |
| 2025-08-01 | 36.46 | $34.69 | 373932 |
| 2025-07-31 | 36.65 | $35.92 | 267500 |
| 2025-07-30 | 36.72 | $36.47 | 270437 |
| 2025-07-29 | 36.75 | $36.65 | 489600 |
| 2025-07-28 | 36.76 | $36.09 | 328900 |
| 2025-07-25 | 36.83 | $36.10 | 321300 |
| 2025-07-24 | 36.91 | $36.09 | 237400 |
| 2025-07-23 | 37.00 | $37.51 | 274536 |
| 2025-07-22 | 36.94 | $36.60 | 333347 |
| 2025-07-21 | 36.98 | $35.82 | 200970 |
| 2025-07-18 | 37.10 | $36.16 | 184429 |
| 2025-07-17 | 37.20 | $36.45 | 208631 |
| 2025-07-16 | 37.28 | $36.70 | 202236 |
| 2025-07-15 | 37.34 | $37.20 | 216900 |
| 2025-07-14 | 37.35 | $37.80 | 169200 |
| 2025-07-11 | 37.31 | $38.38 | 166600 |
| 2025-07-10 | 37.19 | $38.45 | 217600 |
| 2025-07-09 | 37.06 | $38.17 | 278327 |
| 2025-07-08 | 36.94 | $38.12 | 311943 |
| 2025-07-07 | 36.82 | $37.49 | 306806 |
| 2025-07-03 | 36.75 | $38.43 | 98746 |
| 2025-07-02 | 36.57 | $38.49 | 253200 |
| 2025-07-01 | 36.37 | $37.75 | 501100 |
| 2025-06-30 | 36.23 | $36.75 | 624800 |
| 2025-06-27 | 36.17 | $36.14 | 566200 |
| 2025-06-26 | 36.17 | $36.69 | 187632 |
| 2025-06-25 | 36.12 | $36.36 | 196610 |
| 2025-06-24 | 36.10 | $36.79 | 228500 |
| 2025-06-23 | 36.02 | $36.51 | 189400 |
| 2025-06-20 | 35.97 | $36.80 | 1.2M |
| 2025-06-18 | 35.88 | $36.88 | 329700 |
| 2025-06-17 | 35.78 | $37.18 | 283706 |
| 2025-06-16 | 35.63 | $37.35 | 392117 |
| 2025-06-13 | 35.45 | $36.47 | 343328 |
| 2025-06-12 | 35.34 | $35.66 | 181400 |
| 2025-06-11 | 35.31 | $35.42 | 189323 |
| 2025-06-10 | 35.30 | $35.94 | 215408 |
| 2025-06-09 | 35.23 | $34.72 | 500900 |
| 2025-06-06 | 35.28 | $34.67 | 214203 |
| 2025-06-05 | 35.35 | $34.20 | 237900 |
| 2025-06-04 | 35.47 | $34.47 | 216816 |
| 2025-06-03 | 35.57 | $35.31 | 199130 |
| 2025-06-02 | 35.60 | $35.59 | 290516 |
| 2025-05-30 | 35.60 | $35.51 | 516114 |
| 2025-05-29 | 35.61 | $35.74 | 210800 |
| 2025-05-28 | 35.60 | $34.78 | 228025 |
| 2025-05-27 | 35.69 | $34.97 | 219305 |
| 2025-05-23 | 35.76 | $34.01 | 208807 |
| 2025-05-22 | 35.95 | $34.13 | 229300 |
| 2025-05-21 | 36.14 | $34.41 | 230300 |
| 2025-05-20 | 36.32 | $35.62 | 231837 |
| 2025-05-19 | 36.39 | $35.74 | 228600 |
| 2025-05-16 | 36.46 | $36.07 | 222013 |
| 2025-05-15 | 36.50 | $35.44 | 301200 |
| 2025-05-14 | 36.61 | $35.34 | 357400 |
| 2025-05-13 | 36.75 | $36.36 | 324600 |
| 2025-05-12 | 36.79 | $35.91 | 476714 |
| 2025-05-09 | 36.88 | $34.66 | 348600 |
| 2025-05-08 | 37.11 | $34.41 | 629000 |
| 2025-05-07 | 37.40 | $31.51 | 915251 |
| 2025-05-06 | 38.02 | $34.94 | 466600 |
| 2025-05-05 | 38.34 | $36.98 | 294009 |
| 2025-05-02 | 38.48 | $37.81 | 202430 |
| 2025-05-01 | 38.56 | $37.33 | 304400 |
| 2025-04-30 | 38.68 | $37.71 | 319136 |
| 2025-04-29 | 38.79 | $38.04 | 150427 |
| 2025-04-28 | 38.87 | $38.14 | 176300 |
| 2025-04-25 | 38.94 | $38.02 | 131000 |
| 2025-04-24 | 39.04 | $38.10 | 176000 |
| 2025-04-23 | 39.14 | $37.86 | 202900 |
| 2025-04-22 | 39.27 | $37.88 | 293347 |
| 2025-04-21 | 39.42 | $37.28 | 178700 |
| 2025-04-17 | 39.64 | $38.12 | 201931 |
| 2025-04-16 | 39.81 | $37.53 | 253706 |
| 2025-04-15 | 40.04 | $37.37 | 403914 |
| 2025-04-14 | 40.33 | $38.21 | 252135 |
| 2025-04-11 | 40.55 | $37.86 | 309015 |
| 2025-04-10 | 40.83 | $37.30 | 304200 |
| 2025-04-09 | 41.20 | $38.87 | 401300 |
| 2025-04-08 | 41.45 | $36.50 | 408400 |
| 2025-04-07 | 41.97 | $37.08 | 469600 |
| 2025-04-04 | 42.48 | $38.61 | 409300 |
| 2025-04-03 | 42.89 | $41.34 | 363107 |
| 2025-04-02 | 43.06 | $43.57 | 222200 |
| 2025-04-01 | 43.00 | $43.37 | 261070 |
| 2025-03-31 | 42.96 | $42.93 | 415800 |
| 2025-03-28 | 42.97 | $43.26 | 194733 |
| 2025-03-27 | 42.94 | $43.88 | 242500 |
| 2025-03-26 | 42.84 | $43.47 | 226100 |
| 2025-03-25 | 42.77 | $43.03 | 376137 |
| 2025-03-24 | 42.74 | $42.90 | 260341 |
| 2025-03-21 | 42.73 | $42.32 | 3.4M |
| 2025-03-20 | 42.77 | $43.51 | 352046 |
| 2025-03-19 | 42.69 | $43.78 | 361016 |
| 2025-03-18 | 42.58 | $43.61 | 328900 |
| 2025-03-17 | 42.47 | $43.64 | 584915 |
| 2025-03-14 | 42.34 | $41.91 | 230635 |
| 2025-03-13 | 42.39 | $41.09 | 182326 |
| 2025-03-12 | 42.53 | $41.34 | 318800 |
| 2025-03-11 | 42.65 | $42.33 | 194500 |
| 2025-03-10 | 42.69 | $43.31 | 302726 |
| 2025-03-07 | 42.62 | $43.13 | 302819 |
| 2025-03-06 | 42.57 | $42.81 | 291400 |
| 2025-03-05 | 42.54 | $41.40 | 262020 |
| 2025-03-04 | 42.66 | $41.84 | 369900 |
| 2025-03-03 | 42.75 | $41.56 | 262733 |
| 2025-02-28 | 42.87 | $42.78 | 377823 |
| 2025-02-27 | 42.88 | $42.64 | 230904 |
| 2025-02-26 | 42.91 | $42.69 | 237400 |
| 2025-02-25 | 42.93 | $44.13 | 414000 |
| 2025-02-24 | 42.80 | $44.88 | 288922 |
| 2025-02-21 | 42.58 | $45.53 | 382545 |
| 2025-02-20 | 42.27 | $46.17 | 523683 |
| 2025-02-19 | 41.86 | $47.81 | 927323 |
| 2025-02-18 | 41.24 | $40.77 | 423800 |
| 2025-02-14 | 41.29 | $40.55 | 229505 |
| 2025-02-13 | 41.37 | $40.80 | 210831 |
| 2025-02-12 | 41.43 | $40.39 | 256700 |
| 2025-02-11 | 41.53 | $41.18 | 236230 |
| 2025-02-10 | 41.57 | $40.74 | 191900 |
| 2025-02-07 | 41.66 | $40.35 | 227000 |
| 2025-02-06 | 41.80 | $40.25 | 203431 |
| 2025-02-05 | 41.96 | $40.63 | 209810 |
| 2025-02-04 | 42.10 | $40.86 | 194700 |
| 2025-02-03 | 42.23 | $40.06 | 193200 |
| 2025-01-31 | 42.46 | $40.75 | 174705 |
| 2025-01-30 | 42.64 | $41.68 | 172000 |
| 2025-01-29 | 42.74 | $41.95 | 225523 |
| 2025-01-28 | 42.82 | $41.06 | 266001 |
| 2025-01-27 | 43.01 | $43.55 | 276900 |
| 2025-01-24 | 42.95 | $42.56 | 153400 |
| 2025-01-23 | 42.99 | $43.16 | 224600 |
| 2025-01-22 | 42.97 | $43.02 | 167906 |
| 2025-01-21 | 42.97 | $43.92 | 275600 |
| 2025-01-17 | 42.87 | $44.40 | 185080 |
| 2025-01-16 | 42.71 | $44.18 | 249216 |
| 2025-01-15 | 42.55 | $44.85 | 283900 |
| 2025-01-14 | 42.31 | $43.49 | 245389 |
| 2025-01-13 | 42.19 | $43.47 | 277900 |
| 2025-01-10 | 42.05 | $42.22 | 283918 |
| 2025-01-08 | 42.03 | $42.21 | 384736 |
| 2025-01-07 | 42.02 | $41.64 | 379570 |
| 2025-01-06 | 42.06 | $40.77 | 398610 |
| 2025-01-03 | 42.19 | $40.09 | 269000 |
| 2025-01-02 | 42.41 | $40.10 | 240738 |
| 2024-12-31 | 42.66 | $40.52 | 204400 |
| 2024-12-30 | 42.88 | $39.80 | 249900 |
| 2024-12-27 | 43.20 | $40.06 | 172700 |
| 2024-12-26 | 43.54 | $40.50 | 235949 |
| 2024-12-24 | 43.86 | $40.42 | 108511 |
| 2024-12-23 | 44.22 | $40.13 | 409812 |
| 2024-12-20 | 44.65 | $39.75 | 4.0M |
| 2024-12-19 | 45.16 | $40.70 | 644300 |
| 2024-12-18 | 45.63 | $41.00 | 367742 |
| 2024-12-17 | 46.12 | $42.93 | 358034 |
| 2024-12-16 | 46.46 | $43.77 | 494119 |
| 2024-12-13 | 46.74 | $44.99 | 353610 |
| 2024-12-12 | 46.92 | $45.41 | 231841 |
| 2024-12-11 | 47.08 | $46.42 | 252700 |
| 2024-12-10 | 47.15 | $45.85 | 230600 |
| 2024-12-09 | 47.29 | $46.46 | 255319 |
| 2024-12-06 | 47.38 | $45.55 | 296262 |
| 2024-12-05 | 47.57 | $46.14 | 325900 |
| 2024-12-04 | 47.72 | $46.95 | 198200 |
| 2024-12-03 | 47.80 | $47.86 | 316400 |
| 2024-12-02 | 47.79 | $48.35 | 313700 |
| 2024-11-29 | 47.74 | $47.74 | 130800 |
| 2024-11-27 | 47.73 | $47.93 | 194300 |
| 2024-11-26 | 47.71 | $47.82 | 191766 |
| 2024-11-25 | 47.70 | $49.10 | 457900 |
| 2024-11-22 | 47.56 | $48.21 | 251200 |
| 2024-11-21 | 47.49 | $47.89 | 146640 |
| 2024-11-20 | 47.44 | $47.59 | 167905 |
| 2024-11-19 | 47.43 | $47.19 | 158411 |
| 2024-11-18 | 47.45 | $48.34 | 282148 |
| 2024-11-15 | 47.36 | $48.27 | 344800 |
| 2024-11-14 | 47.27 | $47.04 | 190142 |
| 2024-11-13 | 47.29 | $46.86 | 253338 |
| 2024-11-12 | 47.33 | $47.05 | 320923 |
| 2024-11-11 | 47.36 | $48.51 | 251300 |
| 2024-11-08 | 47.24 | $48.93 | 266800 |
| 2024-11-07 | 47.07 | $48.19 | 258007 |
| 2024-11-06 | 46.95 | $48.86 | 345100 |
| 2024-11-05 | 46.75 | $43.41 | 422200 |
| 2024-11-04 | 47.10 | $45.82 | 159796 |
| 2024-11-01 | 47.23 | $45.20 | 150213 |
| 2024-10-31 | 47.45 | $45.40 | 148611 |
| 2024-10-30 | 47.66 | $45.77 | 91500 |
| 2024-10-29 | 47.86 | $46.15 | 96200 |
| 2024-10-28 | 48.04 | $47.25 | 78200 |
| 2024-10-25 | 48.12 | $46.58 | 101200 |
| 2024-10-24 | 48.29 | $46.51 | 153600 |
| 2024-10-23 | 48.47 | $46.32 | 77800 |
| 2024-10-22 | 48.70 | $46.79 | 74604 |
| 2024-10-21 | 48.90 | $47.34 | 157800 |
| 2024-10-18 | 49.07 | $48.22 | 140300 |
| 2024-10-17 | 49.15 | $49.32 | 140611 |
| 2024-10-16 | 49.14 | $49.05 | 189727 |
| 2024-10-15 | 49.15 | $48.31 | 160700 |
| 2024-10-14 | 49.23 | $48.99 | 96733 |
| 2024-10-11 | 49.26 | $48.98 | 95243 |
| 2024-10-10 | 49.29 | $48.69 | 126800 |
| 2024-10-09 | 49.35 | $49.26 | 105044 |
| 2024-10-08 | 49.36 | $49.44 | 109300 |
| 2024-10-07 | 49.35 | $50.00 | 99100 |
| 2024-10-04 | 49.29 | $49.84 | 103900 |
| 2024-10-03 | 49.23 | $48.46 | 94460 |
| 2024-10-02 | 49.31 | $49.25 | 105907 |
| 2024-10-01 | 49.31 | $49.90 | 122500 |
| 2024-09-30 | 49.25 | $50.14 | 130900 |
| 2024-09-27 | 49.16 | $50.08 | 93444 |
| 2024-09-26 | 49.06 | $50.06 | 165200 |
| 2024-09-25 | 48.96 | $48.81 | 145800 |
| 2024-09-24 | 48.97 | $50.21 | 172616 |
| 2024-09-23 | 48.84 | $49.75 | 145641 |
| 2024-09-20 | 48.75 | $49.91 | 764019 |
| 2024-09-19 | 48.63 | $50.11 | 138520 |
| 2024-09-18 | 48.47 | $49.06 | 132900 |
| 2024-09-17 | 48.41 | $49.13 | 125815 |
| 2024-09-16 | 48.33 | $48.28 | 131300 |
| 2024-09-13 | 48.34 | $47.90 | 169300 |
| 2024-09-12 | 48.38 | $46.38 | 125801 |
| 2024-09-11 | 48.59 | $45.71 | 163400 |
| 2024-09-10 | 48.90 | $46.16 | 149612 |
| 2024-09-09 | 49.18 | $46.82 | 124002 |
| 2024-09-06 | 49.43 | $47.80 | 111800 |
| 2024-09-05 | 49.61 | $49.12 | 129000 |
| 2024-09-04 | 49.66 | $48.62 | 105300 |
| 2024-09-03 | 49.77 | $49.14 | 117400 |
| 2024-08-30 | 49.83 | $50.97 | 144700 |
| 2024-08-29 | 49.71 | $50.43 | 102602 |
| 2024-08-28 | 49.64 | $50.11 | 106434 |
| 2024-08-27 | 49.59 | $50.09 | 112548 |
| 2024-08-26 | 49.53 | $50.57 | 156800 |
| 2024-08-23 | 49.42 | $49.91 | 152400 |
| 2024-08-22 | 49.37 | $48.83 | 121105 |
| 2024-08-21 | 49.43 | $48.93 | 108700 |
| 2024-08-20 | 49.48 | $48.75 | 115831 |
| 2024-08-19 | 49.56 | $49.73 | 124900 |
| 2024-08-16 | 49.54 | $50.22 | 168000 |
| 2024-08-15 | 49.47 | $48.82 | 117941 |
| 2024-08-14 | 49.54 | $47.90 | 103738 |
| 2024-08-13 | 49.71 | $47.98 | 152432 |
| 2024-08-12 | 49.89 | $46.68 | 117101 |
| 2024-08-09 | 50.23 | $47.08 | 125215 |
| 2024-08-08 | 50.56 | $48.15 | 162323 |
| 2024-08-07 | 50.82 | $47.25 | 318119 |
| 2024-08-06 | 51.19 | $47.73 | 274836 |
| 2024-08-05 | 51.56 | $47.38 | 197200 |
| 2024-08-02 | 52.00 | $51.01 | 143700 |
| 2024-08-01 | 52.10 | $53.22 | 170700 |
| 2024-07-31 | 51.98 | $54.53 | 182808 |
| 2024-07-30 | 51.72 | $54.80 | 165530 |
| 2024-07-29 | 51.39 | $54.13 | 159400 |
| 2024-07-26 | 51.10 | $54.98 | 151800 |
| 2024-07-25 | 50.70 | $54.23 | 159994 |
| 2024-07-24 | 50.32 | $52.26 | 120903 |
| 2024-07-23 | 50.12 | $52.50 | 142213 |
| 2024-07-22 | 49.87 | $52.06 | 117700 |
| 2024-07-19 | 49.64 | $51.44 | 111432 |
| 2024-07-18 | 49.45 | $51.71 | 136400 |
| 2024-07-17 | 49.21 | $52.24 | 217000 |
| 2024-07-16 | 48.89 | $50.13 | 223200 |
| 2024-07-15 | 48.76 | $48.78 | 170712 |
| 2024-07-12 | 48.76 | $48.58 | 134200 |
| 2024-07-11 | 48.78 | $48.21 | 172400 |
| 2024-07-10 | 48.84 | $46.58 | 168518 |
| 2024-07-09 | 49.08 | $46.62 | 187669 |
| 2024-07-08 | 49.34 | $48.21 | 179800 |
| 2024-07-05 | 49.46 | $47.61 | 96300 |
| 2024-07-03 | 49.65 | $48.61 | 47400 |
| 2024-07-02 | 49.76 | $48.89 | 123816 |
| 2024-07-01 | 49.85 | $48.56 | 145800 |
| 2024-06-28 | 49.99 | $49.60 | 692500 |
| 2024-06-27 | 50.03 | $49.86 | 104300 |
| 2024-06-26 | 50.05 | $49.73 | 165525 |
| 2024-06-25 | 50.08 | $49.38 | 120028 |
| 2024-06-24 | 50.15 | $49.73 | 227400 |
| 2024-06-21 | 50.20 | $49.78 | 793800 |
| 2024-06-20 | 50.24 | $48.76 | 139500 |
| 2024-06-18 | 50.40 | $48.52 | 136546 |
| 2024-06-17 | 50.60 | $48.85 | 203900 |
| 2024-06-14 | 50.78 | $48.26 | 106340 |
| 2024-06-13 | 51.04 | $48.96 | 103502 |
| 2024-06-12 | 51.26 | $49.67 | 132614 |
| 2024-06-11 | 51.43 | $49.35 | 128740 |
| 2024-06-10 | 51.65 | $49.55 | 152500 |
| 2024-06-07 | 51.87 | $50.07 | 115000 |
| 2024-06-06 | 52.06 | $50.52 | 109480 |
| 2024-06-05 | 52.22 | $49.87 | 146200 |
| 2024-06-04 | 52.47 | $50.35 | 133635 |
| 2024-06-03 | 52.70 | $51.35 | 159500 |
| 2024-05-31 | 52.84 | $52.34 | 221118 |
| 2024-05-30 | 52.89 | $51.72 | 98041 |
| 2024-05-29 | 53.01 | $51.84 | 121200 |
| 2024-05-28 | 53.14 | $52.64 | 134301 |
| 2024-05-24 | 53.19 | $51.97 | 155329 |
| 2024-05-23 | 53.32 | $51.48 | 197529 |
| 2024-05-22 | 53.51 | $51.76 | 129500 |
| 2024-05-21 | 53.70 | $51.56 | 144039 |
| 2024-05-20 | 53.92 | $51.07 | 151300 |
| 2024-05-17 | 54.22 | $51.47 | 118200 |
| 2024-05-16 | 54.51 | $52.46 | 131500 |
| 2024-05-15 | 54.72 | $52.12 | 133500 |
| 2024-05-14 | 55.00 | $52.39 | 122300 |
| 2024-05-13 | 55.27 | $52.03 | 174300 |
| 2024-05-10 | 55.62 | $53.40 | 233300 |
| 2024-05-09 | 55.85 | $52.85 | 240829 |
| 2024-05-08 | 56.16 | $51.45 | 376581 |
| 2024-05-07 | 56.66 | $56.14 | 196215 |
| 2024-05-06 | 56.71 | $56.52 | 128836 |
| 2024-05-03 | 56.74 | $56.51 | 106700 |
| 2024-05-02 | 56.76 | $56.02 | 108013 |
| 2024-05-01 | 56.84 | $54.96 | 121316 |
| 2024-04-30 | 57.03 | $54.94 | 208800 |
| 2024-04-29 | 57.25 | $57.27 | 100200 |
| 2024-04-26 | 57.25 | $56.91 | 152500 |
| 2024-04-25 | 57.29 | $56.60 | 183204 |
| 2024-04-24 | 57.36 | $57.38 | 287100 |
| 2024-04-23 | 57.36 | $60.41 | 299600 |
| 2024-04-22 | 57.04 | $58.95 | 238540 |
| 2024-04-19 | 56.84 | $58.23 | 175034 |
| 2024-04-18 | 56.69 | $56.40 | 141000 |
| 2024-04-17 | 56.72 | $56.68 | 143400 |
| 2024-04-16 | 56.73 | $57.25 | 115100 |
| 2024-04-15 | 56.67 | $57.38 | 153848 |
| 2024-04-12 | 56.60 | $57.51 | 231100 |
| 2024-04-11 | 56.50 | $58.48 | 174166 |
| 2024-04-10 | 56.29 | $57.30 | 173500 |
| 2024-04-09 | 56.19 | $57.34 | 103811 |
| 2024-04-08 | 56.06 | $58.06 | 102100 |
| 2024-04-05 | 55.85 | $57.44 | 109859 |
| 2024-04-04 | 55.69 | $57.05 | 234916 |
| 2024-04-03 | 55.54 | $56.15 | 116848 |
| 2024-04-02 | 55.48 | $56.21 | 168124 |
| 2024-04-01 | 55.40 | $56.42 | 131226 |
| 2024-03-28 | 55.30 | $57.37 | 144300 |
| 2024-03-27 | 55.08 | $57.32 | 122200 |
| 2024-03-26 | 54.84 | $56.50 | 112600 |
| 2024-03-25 | 54.67 | $56.62 | 100100 |
| 2024-03-22 | 54.46 | $56.02 | 83700 |
| 2024-03-21 | 54.30 | $56.40 | 158300 |
| 2024-03-20 | 54.08 | $55.98 | 122800 |
| 2024-03-19 | 53.88 | $54.93 | 189600 |
| 2024-03-18 | 53.77 | $53.18 | 202725 |
| 2024-03-15 | 53.83 | $53.38 | 990500 |
| 2024-03-14 | 53.87 | $53.25 | 161815 |
| 2024-03-13 | 53.94 | $54.46 | 200515 |
| 2024-03-12 | 53.89 | $54.07 | 194131 |
| 2024-03-11 | 53.87 | $54.23 | 162721 |
| 2024-03-08 | 53.83 | $54.86 | 203153 |
| 2024-03-07 | 53.72 | $53.94 | 175149 |
| 2024-03-06 | 53.70 | $53.09 | 178707 |
| 2024-03-05 | 53.76 | $53.36 | 142600 |
| 2024-03-04 | 53.80 | $54.63 | 143700 |
| 2024-03-01 | 53.71 | $55.46 | 156227 |
| 2024-02-29 | 53.53 | $55.28 | 140000 |
| 2024-02-28 | 53.35 | $54.63 | 158900 |
| 2024-02-27 | 53.21 | $54.17 | 186233 |
| 2024-02-26 | 53.11 | $52.84 | 169626 |
| 2024-02-23 | 53.14 | $52.75 | 199341 |
| 2024-02-22 | 53.18 | $52.04 | 322608 |
| 2024-02-21 | 53.30 | $56.25 | 249921 |
| 2024-02-20 | 52.99 | $53.30 | 185844 |
| 2024-02-16 | 52.96 | $54.23 | 154300 |
| 2024-02-15 | 52.82 | $54.58 | 177900 |
| 2024-02-14 | 52.64 | $52.76 | 129125 |
| 2024-02-13 | 52.62 | $51.60 | 228800 |
| 2024-02-12 | 52.73 | $54.03 | 167800 |
| 2024-02-09 | 52.59 | $52.25 | 157612 |
| 2024-02-08 | 52.63 | $52.33 | 155700 |
| 2024-02-07 | 52.66 | $51.62 | 156400 |
| 2024-02-06 | 52.77 | $51.37 | 136537 |
| 2024-02-05 | 52.92 | $51.26 | 134600 |
| 2024-02-02 | 53.09 | $52.29 | 130343 |
| 2024-02-01 | 53.18 | $52.99 | 160651 |
| 2024-01-31 | 53.20 | $52.71 | 160933 |
| 2024-01-30 | 53.25 | $54.33 | 135900 |
| 2024-01-29 | 53.14 | $52.71 | 129400 |
| 2024-01-26 | 53.18 | $52.55 | 129737 |
| 2024-01-25 | 53.25 | $52.07 | 152300 |
| 2024-01-24 | 53.37 | $51.81 | 109200 |
| 2024-01-23 | 53.54 | $52.07 | 172400 |
| 2024-01-22 | 53.69 | $52.48 | 233400 |
| 2024-01-19 | 53.82 | $52.81 | 181504 |
| 2024-01-18 | 53.92 | $52.02 | 168000 |
| 2024-01-17 | 54.12 | $51.65 | 218130 |
| 2024-01-16 | 54.38 | $52.05 | 203751 |
| 2024-01-12 | 54.63 | $52.50 | 196501 |
| 2024-01-11 | 54.85 | $52.50 | 284400 |
| 2024-01-10 | 55.10 | $53.70 | 155640 |
| 2024-01-09 | 55.25 | $53.37 | 186321 |
| 2024-01-08 | 55.45 | $55.16 | 177335 |
| 2024-01-05 | 55.48 | $54.93 | 279300 |
| 2024-01-04 | 55.53 | $56.15 | 203709 |
| 2024-01-03 | 55.47 | $56.38 | 304300 |
| 2024-01-02 | 55.37 | $57.64 | 395535 |
| 2023-12-29 | 55.13 | $57.54 | 162948 |
| 2023-12-28 | 54.88 | $58.42 | 189215 |
| 2023-12-27 | 54.51 | $58.57 | 140233 |
| 2023-12-26 | 54.08 | $58.01 | 131945 |
| 2023-12-22 | 53.67 | $56.43 | 157400 |
| 2023-12-21 | 53.38 | $55.82 | 164901 |
| 2023-12-20 | 53.12 | $55.12 | 239724 |
| 2023-12-19 | 52.91 | $56.22 | 216700 |
| 2023-12-18 | 52.56 | $54.95 | 270525 |
| 2023-12-15 | 52.31 | $54.74 | 623835 |
| 2023-12-14 | 52.05 | $54.40 | 217503 |
| 2023-12-13 | 51.81 | $54.17 | 228744 |
| 2023-12-12 | 51.56 | $52.83 | 148825 |
| 2023-12-11 | 51.42 | $53.07 | 198440 |
| 2023-12-08 | 51.25 | $53.04 | 183200 |
| 2023-12-07 | 51.06 | $52.06 | 160247 |
| 2023-12-06 | 50.96 | $51.23 | 146236 |
| 2023-12-05 | 50.93 | $52.61 | 171833 |
| 2023-12-04 | 50.75 | $52.20 | 166720 |
| 2023-12-01 | 50.60 | $50.82 | 173805 |
| 2023-11-30 | 50.57 | $49.86 | 143400 |
| 2023-11-29 | 50.65 | $49.35 | 168300 |
| 2023-11-28 | 50.78 | $49.74 | 127900 |
| 2023-11-27 | 50.89 | $50.39 | 116420 |
| 2023-11-24 | 50.95 | $51.16 | 55203 |
| 2023-11-22 | 50.93 | $51.81 | 132300 |
| 2023-11-21 | 50.83 | $51.95 | 187407 |
| 2023-11-20 | 50.71 | $51.52 | 160600 |
| 2023-11-17 | 50.63 | $50.89 | 167914 |
| 2023-11-16 | 50.60 | $50.82 | 180510 |
| 2023-11-15 | 50.58 | $52.17 | 192000 |
| 2023-11-14 | 50.41 | $52.65 | 220300 |
| 2023-11-13 | 50.18 | $49.89 | 206046 |
| 2023-11-10 | 50.21 | $49.23 | 204305 |
| 2023-11-09 | 50.31 | $47.67 | 243200 |
| 2023-11-08 | 50.59 | $46.22 | 317904 |
| 2023-11-07 | 51.05 | $52.09 | 184868 |
| 2023-11-06 | 50.94 | $53.42 | 198842 |
| 2023-11-03 | 50.67 | $52.77 | 209400 |
| 2023-11-02 | 50.45 | $51.98 | 132412 |
| 2023-11-01 | 50.29 | $50.74 | 114397 |
| 2023-10-31 | 50.25 | $50.13 | 111500 |
| 2023-10-30 | 50.26 | $49.61 | 123700 |
| 2023-10-27 | 50.33 | $49.31 | 100400 |
| 2023-10-26 | 50.43 | $49.50 | 110345 |
| 2023-10-25 | 50.53 | $49.19 | 147618 |
| 2023-10-24 | 50.67 | $49.03 | 197700 |
| 2023-10-23 | 50.85 | $48.81 | 194700 |
| 2023-10-20 | 51.06 | $49.26 | 213057 |
| 2023-10-19 | 51.25 | $51.49 | 195241 |
| 2023-10-18 | 51.23 | $52.18 | 103528 |
| 2023-10-17 | 51.13 | $52.52 | 188800 |
| 2023-10-16 | 50.98 | $51.47 | 90400 |
| 2023-10-13 | 50.93 | $50.51 | 86109 |
| 2023-10-12 | 50.97 | $50.70 | 109800 |
| 2023-10-11 | 51.00 | $51.88 | 96045 |
| 2023-10-10 | 50.91 | $51.73 | 139548 |
| 2023-10-09 | 50.82 | $51.37 | 108311 |
| 2023-10-06 | 50.76 | $49.82 | 172000 |
| 2023-10-05 | 50.86 | $50.11 | 135542 |
| 2023-10-04 | 50.94 | $50.52 | 185512 |
| 2023-10-03 | 50.99 | $49.91 | 231600 |
| 2023-10-02 | 51.10 | $50.72 | 285135 |
| 2023-09-29 | 51.14 | $51.51 | 167200 |
| 2023-09-28 | 51.10 | $52.46 | 177318 |
| 2023-09-27 | 50.96 | $51.95 | 117500 |
| 2023-09-26 | 50.85 | $50.71 | 337700 |
| 2023-09-25 | 50.87 | $51.20 | 190600 |
| 2023-09-22 | 50.83 | $51.36 | 154500 |
| 2023-09-21 | 50.77 | $52.01 | 167417 |
| 2023-09-20 | 50.64 | $51.15 | 152800 |
| 2023-09-19 | 50.59 | $51.00 | 178278 |
| 2023-09-18 | 50.55 | $50.58 | 144722 |
| 2023-09-15 | 50.55 | $50.50 | 761800 |
| 2023-09-14 | 50.55 | $50.37 | 154409 |
| 2023-09-13 | 50.57 | $49.05 | 154400 |
| 2023-09-12 | 50.73 | $49.84 | 116700 |
| 2023-09-11 | 50.82 | $50.00 | 159000 |
| 2023-09-08 | 50.91 | $50.34 | 133902 |
| 2023-09-07 | 50.97 | $50.50 | 156530 |
| 2023-09-06 | 51.02 | $50.40 | 172600 |
| 2023-09-05 | 51.08 | $50.18 | 208827 |
| 2023-09-01 | 51.18 | $52.09 | 206929 |
| 2023-08-31 | 51.08 | $51.36 | 454900 |
| 2023-08-30 | 51.05 | $51.89 | 157544 |
| 2023-08-29 | 50.97 | $52.35 | 170445 |
| 2023-08-28 | 50.82 | $51.93 | 140100 |
| 2023-08-25 | 50.70 | $51.31 | 217230 |
| 2023-08-24 | 50.64 | $51.30 | 182610 |
| 2023-08-23 | 50.57 | $51.40 | 165500 |
| 2023-08-22 | 50.48 | $50.72 | 193600 |
| 2023-08-21 | 50.46 | $50.95 | 209021 |
| 2023-08-18 | 50.41 | $51.69 | 199704 |
| 2023-08-17 | 50.27 | $50.23 | 369709 |
| 2023-08-16 | 50.27 | $49.59 | 355000 |
| 2023-08-15 | 50.35 | $49.90 | 269948 |
| 2023-08-14 | 50.39 | $51.38 | 228675 |
| 2023-08-11 | 50.29 | $52.34 | 200600 |
| 2023-08-10 | 50.07 | $52.40 | 423544 |
| 2023-08-09 | 49.83 | $52.50 | 296825 |
| 2023-08-08 | 49.55 | $52.20 | 228600 |
| 2023-08-07 | 49.27 | $52.11 | 321012 |
| 2023-08-04 | 48.97 | $53.01 | 344000 |
| 2023-08-03 | 48.54 | $52.71 | 308100 |
| 2023-08-02 | 48.10 | $49.90 | 399845 |
| 2023-08-01 | 47.92 | $49.75 | 209556 |
| 2023-07-31 | 47.72 | $48.82 | 207044 |
| 2023-07-28 | 47.61 | $49.55 | 128819 |
| 2023-07-27 | 47.40 | $49.24 | 149300 |
| 2023-07-26 | 47.21 | $48.88 | 116900 |
| 2023-07-25 | 47.03 | $48.65 | 118740 |
| 2023-07-24 | 46.86 | $48.35 | 200448 |
| 2023-07-21 | 46.71 | $47.77 | 172400 |
| 2023-07-20 | 46.59 | $48.31 | 156807 |
| 2023-07-19 | 46.41 | $48.20 | 175279 |
| 2023-07-18 | 46.23 | $48.38 | 155205 |
| 2023-07-17 | 46.00 | $47.80 | 155700 |
| 2023-07-14 | 45.81 | $46.65 | 106700 |
| 2023-07-13 | 45.72 | $47.41 | 120234 |
| 2023-07-12 | 45.54 | $46.93 | 157900 |
| 2023-07-11 | 45.40 | $46.97 | 93237 |
| 2023-07-10 | 45.23 | $46.51 | 166296 |
| 2023-07-07 | 45.10 | $46.68 | 144417 |
| 2023-07-06 | 44.93 | $45.59 | 297838 |
| 2023-07-05 | 44.86 | $47.53 | 257700 |
| 2023-07-03 | 44.58 | $47.87 | 145800 |
| 2023-06-30 | 44.23 | $46.15 | 175687 |
| 2023-06-29 | 44.03 | $45.70 | 158643 |
| 2023-06-28 | 43.86 | $45.56 | 132204 |
| 2023-06-27 | 43.68 | $45.20 | 115200 |
| 2023-06-26 | 43.52 | $44.44 | 238300 |
| 2023-06-23 | 43.42 | $45.24 | 391300 |
| 2023-06-22 | 43.23 | $44.93 | 208100 |
| 2023-06-21 | 43.05 | $44.97 | 211924 |
| 2023-06-20 | 42.84 | $44.73 | 334633 |
| 2023-06-16 | 42.65 | $44.95 | 1.8M |
| 2023-06-15 | 42.40 | $44.32 | 256000 |
| 2023-06-14 | 42.20 | $44.54 | 405007 |
| 2023-06-13 | 41.96 | $45.34 | 307520 |
| 2023-06-12 | 41.60 | $45.02 | 273900 |
| 2023-06-09 | 41.24 | $44.57 | 232929 |
| 2023-06-08 | 40.89 | $43.88 | 260427 |
| 2023-06-07 | 40.57 | $43.41 | 249820 |
| 2023-06-06 | 40.28 | $42.22 | 337334 |
| 2023-06-05 | 40.07 | $40.98 | 238600 |
| 2023-06-02 | 39.98 | $41.33 | 283426 |
| 2023-06-01 | 39.83 | $39.35 | 192800 |
| 2023-05-31 | 39.88 | $39.01 | 228723 |
| 2023-05-30 | 39.98 | $40.54 | 111900 |
| 2023-05-26 | 39.92 | $41.07 | 129339 |
| 2023-05-25 | 39.80 | $40.57 | 164304 |
| 2023-05-24 | 39.71 | $40.77 | 156800 |
| 2023-05-23 | 39.60 | $41.30 | 232630 |
| 2023-05-22 | 39.42 | $40.74 | 346300 |
| 2023-05-19 | 39.29 | $39.90 | 402313 |
| 2023-05-18 | 39.22 | $38.40 | 173303 |
| 2023-05-17 | 39.31 | $37.92 | 284400 |
| 2023-05-16 | 39.45 | $37.18 | 324434 |
| 2023-05-15 | 39.69 | $38.00 | 195403 |
| 2023-05-12 | 39.87 | $37.62 | 205800 |
| 2023-05-11 | 40.11 | $37.29 | 286500 |
| 2023-05-10 | 40.40 | $36.22 | 337698 |
| 2023-05-09 | 40.84 | $36.56 | 194900 |
| 2023-05-08 | 41.29 | $37.12 | 214800 |
| 2023-05-05 | 41.73 | $37.48 | 359800 |
| 2023-05-04 | 42.18 | $36.77 | 544328 |
| 2023-05-03 | 42.75 | $39.85 | 622630 |
| 2023-05-02 | 43.06 | $43.88 | 222709 |
| 2023-05-01 | 42.97 | $44.74 | 188500 |
| 2023-04-28 | 42.78 | $44.70 | 297530 |
| 2023-04-27 | 42.58 | $44.08 | 317619 |
| 2023-04-26 | 42.42 | $44.02 | 367300 |
| 2023-04-25 | 42.26 | $43.48 | 335200 |
| 2023-04-24 | 42.13 | $44.06 | 161915 |
| 2023-04-21 | 41.92 | $44.20 | 180500 |
| 2023-04-20 | 41.69 | $43.82 | 201000 |
| 2023-04-19 | 41.46 | $43.96 | 268600 |
| 2023-04-18 | 41.20 | $43.24 | 231532 |
| 2023-04-17 | 40.98 | $42.13 | 124940 |
| 2023-04-14 | 40.86 | $41.49 | 104100 |
| 2023-04-13 | 40.80 | $41.22 | 134000 |
| 2023-04-12 | 40.75 | $41.13 | 100201 |
| 2023-04-11 | 40.71 | $40.80 | 145100 |
| 2023-04-10 | 40.70 | $40.13 | 201007 |
| 2023-04-06 | 40.76 | $39.34 | 143100 |
| 2023-04-05 | 40.91 | $39.51 | 176210 |
| 2023-04-04 | 41.06 | $40.61 | 226323 |
| 2023-04-03 | 41.11 | $41.73 | 316941 |
| 2023-03-31 | 41.04 | $41.32 | 317400 |
| 2023-03-30 | 41.01 | $40.81 | 146200 |
| 2023-03-29 | 41.03 | $41.58 | 177600 |
| 2023-03-28 | 40.98 | $41.63 | 169107 |
| 2023-03-27 | 40.91 | $40.78 | 155700 |
| 2023-03-24 | 40.92 | $40.03 | 161529 |
| 2023-03-23 | 41.01 | $39.21 | 247523 |
| 2023-03-22 | 41.20 | $39.59 | 224516 |
| 2023-03-21 | 41.37 | $40.29 | 362600 |
| 2023-03-20 | 41.49 | $39.17 | 459200 |
| 2023-03-17 | 41.73 | $38.15 | 1.1M |
| 2023-03-16 | 42.11 | $39.68 | 257010 |
| 2023-03-15 | 42.36 | $39.59 | 342600 |
| 2023-03-14 | 42.66 | $41.02 | 273900 |
| 2023-03-13 | 42.83 | $40.02 | 272225 |
| 2023-03-10 | 43.12 | $41.72 | 228200 |
| 2023-03-09 | 43.27 | $43.41 | 171930 |
| 2023-03-08 | 43.26 | $44.46 | 182800 |
| 2023-03-07 | 43.13 | $43.91 | 266200 |
| 2023-03-06 | 43.05 | $44.35 | 266626 |
| 2023-03-03 | 42.91 | $46.32 | 234115 |
| 2023-03-02 | 42.55 | $46.40 | 313774 |
| 2023-03-01 | 42.15 | $46.04 | 235200 |
| 2023-02-28 | 41.74 | $45.63 | 592035 |
| 2023-02-27 | 41.33 | $45.28 | 192705 |
| 2023-02-24 | 40.91 | $45.44 | 290613 |
| 2023-02-23 | 40.43 | $44.24 | 249731 |
| 2023-02-22 | 40.03 | $44.16 | 324773 |
| 2023-02-21 | 39.60 | $44.42 | 289336 |
| 2023-02-17 | 39.09 | $45.21 | 286100 |
| 2023-02-16 | 38.44 | $44.74 | 508500 |
| 2023-02-15 | 37.78 | $43.58 | 542996 |
| 2023-02-14 | 37.17 | $37.90 | 242209 |
| 2023-02-13 | 37.10 | $38.33 | 132410 |
| 2023-02-10 | 36.97 | $38.06 | 98600 |
| 2023-02-09 | 36.85 | $37.24 | 140014 |
| 2023-02-08 | 36.81 | $37.95 | 211700 |
| 2023-02-07 | 36.69 | $38.49 | 158757 |
| 2023-02-06 | 36.50 | $38.63 | 162100 |
| 2023-02-03 | 36.27 | $37.86 | 198600 |
| 2023-02-02 | 36.11 | $37.64 | 139200 |
| 2023-02-01 | 35.95 | $37.22 | 184800 |
| 2023-01-31 | 35.81 | $36.78 | 168626 |
| 2023-01-30 | 35.71 | $35.73 | 131349 |
| 2023-01-27 | 35.71 | $36.09 | 103700 |
| 2023-01-26 | 35.67 | $36.96 | 111114 |
| 2023-01-25 | 35.53 | $36.47 | 149728 |
| 2023-01-24 | 35.43 | $35.83 | 82500 |
| 2023-01-23 | 35.39 | $35.86 | 97500 |
| 2023-01-20 | 35.34 | $35.80 | 135400 |
| 2023-01-19 | 35.29 | $35.72 | 108044 |
| 2023-01-18 | 35.25 | $35.75 | 137700 |
| 2023-01-17 | 35.20 | $36.61 | 144210 |
| 2023-01-13 | 35.05 | $36.04 | 110939 |
| 2023-01-12 | 34.94 | $35.39 | 112500 |
| 2023-01-11 | 34.90 | $34.83 | 166544 |
| 2023-01-10 | 34.90 | $34.26 | 191400 |
| 2023-01-09 | 34.97 | $34.07 | 143422 |
| 2023-01-06 | 35.07 | $34.53 | 181905 |
| 2023-01-05 | 35.12 | $33.47 | 143106 |
| 2023-01-04 | 35.30 | $33.97 | 250006 |
| 2023-01-03 | 35.44 | $33.97 | 176400 |
| 2022-12-30 | 35.59 | $34.99 | 141900 |
| 2022-12-29 | 35.65 | $35.44 | 142043 |
| 2022-12-28 | 35.68 | $35.07 | 156200 |
| 2022-12-27 | 35.74 | $36.64 | 147200 |
| 2022-12-23 | 35.65 | $36.02 | 115000 |
| 2022-12-22 | 35.61 | $35.53 | 289100 |
| 2022-12-21 | 35.62 | $36.03 | 205915 |
| 2022-12-20 | 35.57 | $35.36 | 178134 |
| 2022-12-19 | 35.59 | $35.10 | 233642 |
| 2022-12-16 | 35.65 | $33.98 | 1.5M |
| 2022-12-15 | 35.82 | $33.96 | 268100 |
| 2022-12-14 | 36.02 | $34.62 | 358100 |
| 2022-12-13 | 36.16 | $35.02 | 245200 |
| 2022-12-12 | 36.28 | $35.42 | 259416 |
| 2022-12-09 | 36.38 | $35.30 | 140800 |
| 2022-12-08 | 36.49 | $35.41 | 159900 |
| 2022-12-07 | 36.60 | $35.33 | 226747 |
| 2022-12-06 | 36.74 | $35.48 | 164767 |
| 2022-12-05 | 36.87 | $35.06 | 168806 |
| 2022-12-02 | 37.06 | $36.41 | 154804 |
| 2022-12-01 | 37.13 | $37.07 | 203904 |
| 2022-11-30 | 37.13 | $38.50 | 235165 |
| 2022-11-29 | 36.99 | $37.62 | 400126 |
| 2022-11-28 | 36.92 | $37.40 | 175524 |
| 2022-11-25 | 36.87 | $37.42 | 93700 |
| 2022-11-23 | 36.81 | $37.96 | 80000 |
| 2022-11-22 | 36.69 | $38.09 | 109500 |
| 2022-11-21 | 36.55 | $37.52 | 116906 |
| 2022-11-18 | 36.44 | $36.83 | 168703 |
| 2022-11-17 | 36.40 | $37.56 | 147902 |
| 2022-11-16 | 36.28 | $37.21 | 134600 |
| 2022-11-15 | 36.18 | $38.11 | 210000 |
| 2022-11-14 | 35.98 | $37.44 | 179200 |
| 2022-11-11 | 35.83 | $37.26 | 171300 |
| 2022-11-10 | 35.68 | $36.97 | 207200 |
| 2022-11-09 | 35.54 | $35.40 | 194613 |
| 2022-11-08 | 35.56 | $37.83 | 157900 |
| 2022-11-07 | 35.32 | $38.30 | 191100 |
| 2022-11-04 | 35.00 | $37.40 | 226800 |
| 2022-11-03 | 34.75 | $36.71 | 229142 |
| 2022-11-02 | 34.54 | $36.53 | 482300 |
| 2022-11-01 | 34.34 | $35.07 | 224000 |
| 2022-10-31 | 34.26 | $35.27 | 250200 |
| 2022-10-28 | 34.15 | $34.98 | 296300 |
| 2022-10-27 | 34.06 | $34.52 | 277420 |
| 2022-10-26 | 34.02 | $35.83 | 252300 |
| 2022-10-25 | 33.82 | $35.70 | 159200 |
| 2022-10-24 | 33.63 | $35.10 | 151500 |
| 2022-10-21 | 33.47 | $35.26 | 209768 |
| 2022-10-20 | 33.28 | $34.02 | 151700 |
| 2022-10-19 | 33.21 | $34.17 | 111088 |
| 2022-10-18 | 33.11 | $33.85 | 172008 |
| 2022-10-17 | 33.03 | $34.00 | 152644 |
| 2022-10-14 | 32.92 | $33.25 | 211500 |
| 2022-10-13 | 32.89 | $34.57 | 268600 |
| 2022-10-12 | 32.71 | $32.65 | 162500 |
| 2022-10-11 | 32.72 | $32.92 | 226948 |
| 2022-10-10 | 32.70 | $32.55 | 153700 |
| 2022-10-07 | 32.71 | $31.85 | 388100 |
| 2022-10-06 | 32.81 | $32.18 | 150921 |
| 2022-10-05 | 32.87 | $32.73 | 174600 |
| 2022-10-04 | 32.89 | $33.13 | 191602 |
| 2022-10-03 | 32.86 | $32.00 | 166809 |
| 2022-09-30 | 32.95 | $31.03 | 416200 |
| 2022-09-29 | 33.15 | $30.72 | 180312 |
| 2022-09-28 | 33.41 | $31.71 | 182266 |
| 2022-09-27 | 33.59 | $31.41 | 293336 |
| 2022-09-26 | 33.82 | $30.34 | 274900 |
| 2022-09-23 | 34.18 | $30.40 | 279747 |
| 2022-09-22 | 34.58 | $31.96 | 135232 |
| 2022-09-21 | 34.86 | $32.57 | 129238 |
| 2022-09-20 | 35.10 | $32.97 | 144063 |
| 2022-09-19 | 35.32 | $33.41 | 177500 |
| 2022-09-16 | 35.53 | $32.46 | 384500 |
| 2022-09-15 | 35.85 | $32.54 | 188543 |
| 2022-09-14 | 36.20 | $33.35 | 280700 |
| 2022-09-13 | 36.50 | $34.06 | 172623 |
| 2022-09-12 | 36.75 | $35.24 | 194000 |
| 2022-09-09 | 36.91 | $35.55 | 160900 |
| 2022-09-08 | 37.06 | $34.49 | 149000 |
| 2022-09-07 | 37.33 | $34.70 | 231900 |
| 2022-09-06 | 37.60 | $34.23 | 425333 |
| 2022-09-02 | 37.96 | $36.35 | 196345 |
| 2022-09-01 | 38.13 | $37.20 | 255500 |
| 2022-08-31 | 38.22 | $37.03 | 186507 |
| 2022-08-30 | 38.35 | $37.20 | 274524 |
| 2022-08-29 | 38.47 | $40.51 | 193610 |
| 2022-08-26 | 38.26 | $40.12 | 179937 |
| 2022-08-25 | 38.06 | $40.23 | 166300 |
| 2022-08-24 | 37.83 | $39.42 | 175200 |
| 2022-08-23 | 37.67 | $40.17 | 426236 |
| 2022-08-22 | 37.40 | $38.70 | 215603 |
| 2022-08-19 | 37.26 | $38.82 | 181546 |
| 2022-08-18 | 37.10 | $39.01 | 144200 |
| 2022-08-17 | 36.90 | $38.14 | 149200 |
| 2022-08-16 | 36.77 | $38.79 | 202400 |
| 2022-08-15 | 36.56 | $38.15 | 203927 |
| 2022-08-12 | 36.39 | $39.24 | 162400 |
| 2022-08-11 | 36.09 | $38.56 | 179400 |
| 2022-08-10 | 35.83 | $37.87 | 269700 |
| 2022-08-09 | 35.61 | $37.78 | 277648 |
| 2022-08-08 | 35.39 | $37.90 | 234700 |
| 2022-08-05 | 35.12 | $37.95 | 279300 |
| 2022-08-04 | 34.82 | $38.16 | 373802 |
| 2022-08-03 | 34.47 | $41.06 | 653000 |
| 2022-08-02 | 33.78 | $36.74 | 387562 |
| 2022-08-01 | 33.47 | $36.00 | 255508 |
| 2022-07-29 | 33.20 | $36.17 | 264928 |
| 2022-07-28 | 32.89 | $35.20 | 173124 |
| 2022-07-27 | 32.64 | $34.92 | 314553 |
| 2022-07-26 | 32.40 | $33.59 | 278940 |
| 2022-07-25 | 32.28 | $32.80 | 140200 |
| 2022-07-22 | 32.23 | $32.00 | 145748 |
| 2022-07-21 | 32.25 | $32.24 | 153900 |
| 2022-07-20 | 32.25 | $32.65 | 217403 |
| 2022-07-19 | 32.21 | $31.98 | 220600 |
| 2022-07-18 | 32.23 | $31.01 | 244100 |
| 2022-07-15 | 32.36 | $30.94 | 226845 |
| 2022-07-14 | 32.51 | $29.72 | 160400 |
| 2022-07-13 | 32.80 | $30.72 | 358623 |
| 2022-07-12 | 33.02 | $30.42 | 164523 |
| 2022-07-11 | 33.30 | $30.60 | 185538 |
| 2022-07-08 | 33.58 | $30.76 | 153700 |
| 2022-07-07 | 33.88 | $31.10 | 293500 |
| 2022-07-06 | 34.17 | $30.53 | 281700 |
| 2022-07-05 | 34.55 | $31.26 | 345412 |
| 2022-07-01 | 34.90 | $32.97 | 207733 |
| 2022-06-30 | 35.10 | $32.99 | 265009 |
| 2022-06-29 | 35.33 | $32.81 | 226707 |
| 2022-06-28 | 35.59 | $33.05 | 207400 |
| 2022-06-27 | 35.86 | $33.19 | 293400 |
| 2022-06-24 | 36.14 | $32.45 | 750000 |
| 2022-06-23 | 36.53 | $32.15 | 432700 |
| 2022-06-22 | 36.99 | $33.49 | 282206 |
| 2022-06-21 | 37.36 | $34.97 | 281403 |
| 2022-06-17 | 37.61 | $33.81 | 775206 |
| 2022-06-16 | 38.01 | $35.38 | 260246 |
| 2022-06-15 | 38.29 | $36.62 | 404900 |
| 2022-06-14 | 38.46 | $36.38 | 229943 |
| 2022-06-13 | 38.68 | $35.82 | 229800 |
| 2022-06-10 | 38.98 | $37.28 | 180143 |
| 2022-06-09 | 39.16 | $37.86 | 191638 |
| 2022-06-08 | 39.30 | $38.65 | 179729 |
| 2022-06-07 | 39.36 | $39.60 | 270224 |
| 2022-06-06 | 39.34 | $39.90 | 352049 |
| 2022-06-03 | 39.28 | $38.94 | 238900 |
| 2022-06-02 | 39.32 | $38.57 | 298500 |
| 2022-06-01 | 39.40 | $37.35 | 418900 |
| 2022-05-31 | 39.61 | $37.61 | 402005 |
| 2022-05-27 | 39.82 | $37.19 | 240427 |
| 2022-05-26 | 40.10 | $37.14 | 208500 |
| 2022-05-25 | 40.41 | $36.79 | 326838 |
| 2022-05-24 | 40.79 | $36.51 | 352300 |
| 2022-05-23 | 41.24 | $37.37 | 412428 |
| 2022-05-20 | 41.65 | $35.00 | 622098 |
| 2022-05-19 | 42.35 | $38.17 | 509200 |
| 2022-05-18 | 42.79 | $37.32 | 424451 |
| 2022-05-17 | 43.36 | $38.61 | 318444 |
| 2022-05-16 | 43.86 | $38.27 | 415300 |
| 2022-05-13 | 44.45 | $38.27 | 448238 |
| 2022-05-12 | 45.10 | $37.43 | 432900 |
| 2022-05-11 | 45.91 | $36.37 | 540015 |
| 2022-05-10 | 46.92 | $37.22 | 591900 |
| 2022-05-09 | 47.94 | $38.41 | 657618 |
| 2022-05-06 | 48.94 | $38.73 | 1.2M |
| 2022-05-05 | 50.01 | $40.79 | 1.7M |
| 2022-05-04 | 50.98 | $38.20 | 3.5M |
| 2022-05-03 | 52.33 | $52.21 | 400911 |
| 2022-05-02 | 52.34 | $51.42 | 377253 |
| 2022-04-29 | 52.44 | $50.23 | 299366 |
| 2022-04-28 | 52.67 | $50.79 | 269630 |
| 2022-04-27 | 52.87 | $52.14 | 513400 |
| 2022-04-26 | 52.95 | $50.52 | 563827 |
| 2022-04-25 | 53.20 | $51.66 | 613600 |
| 2022-04-22 | 53.36 | $52.61 | 626100 |
| 2022-04-21 | 53.44 | $55.65 | 579842 |
| 2022-04-20 | 53.21 | $58.03 | 552638 |
| 2022-04-19 | 52.70 | $56.26 | 481946 |
| 2022-04-18 | 52.33 | $56.46 | 581977 |
| 2022-04-14 | 51.90 | $58.39 | 609205 |
| 2022-04-13 | 51.21 | $57.56 | 567441 |
| 2022-04-12 | 50.54 | $56.05 | 667249 |
| 2022-04-11 | 49.96 | $54.51 | 575317 |
| 2022-04-08 | 49.49 | $54.00 | 595710 |
| 2022-04-07 | 49.01 | $52.69 | 605548 |
| 2022-04-06 | 48.62 | $50.20 | 645242 |
| 2022-04-05 | 48.46 | $49.47 | 428900 |
| 2022-04-04 | 48.35 | $49.56 | 428417 |
| 2022-04-01 | 48.22 | $50.00 | 451835 |
| 2022-03-31 | 48.04 | $50.26 | 582500 |
| 2022-03-30 | 47.80 | $51.24 | 199567 |
| 2022-03-29 | 47.44 | $51.14 | 657800 |
| 2022-03-28 | 47.05 | $52.84 | 599700 |
| 2022-03-25 | 46.44 | $55.21 | 584127 |
| 2022-03-24 | 45.52 | $51.78 | 739500 |
| 2022-03-23 | 44.86 | $49.44 | 409800 |
| 2022-03-22 | 44.38 | $48.22 | 386050 |
| 2022-03-21 | 43.97 | $47.36 | 401800 |
| 2022-03-18 | 43.62 | $44.98 | 927550 |
| 2022-03-17 | 43.47 | $45.06 | 310072 |
| 2022-03-16 | 43.31 | $43.62 | 286014 |
| 2022-03-15 | 43.27 | $42.79 | 225923 |
| 2022-03-14 | 43.32 | $43.73 | 347627 |
| 2022-03-11 | 43.28 | $43.90 | 300240 |
| 2022-03-10 | 43.22 | $43.94 | 417816 |
| 2022-03-09 | 43.14 | $43.80 | 522115 |
| 2022-03-08 | 43.07 | $44.15 | 755500 |
| 2022-03-07 | 42.96 | $46.58 | 521600 |
| 2022-03-04 | 42.58 | $48.28 | 264959 |
| 2022-03-03 | 41.97 | $48.23 | 482734 |
| 2022-03-02 | 41.32 | $47.90 | 562738 |
| 2022-03-01 | 40.62 | $44.56 | 604000 |
| 2022-02-28 | 40.21 | $45.60 | 568946 |
| 2022-02-25 | 39.64 | $43.88 | 409022 |
| 2022-02-24 | 39.20 | $42.47 | 418610 |
| 2022-02-23 | 38.85 | $41.57 | 514173 |
| 2022-02-22 | 38.56 | $39.84 | 407000 |
| 2022-02-18 | 38.43 | $39.12 | 171936 |
| 2022-02-17 | 38.36 | $38.47 | 226500 |
| 2022-02-16 | 38.35 | $39.88 | 413315 |
| 2022-02-15 | 38.18 | $40.00 | 653550 |
| 2022-02-14 | 37.99 | $38.78 | 252100 |
| 2022-02-11 | 37.91 | $38.50 | 98900 |
| 2022-02-10 | 37.85 | $37.73 | 188121 |
| 2022-02-09 | 37.86 | $38.03 | 121600 |
| 2022-02-08 | 37.84 | $38.38 | 227900 |
| 2022-02-07 | 37.78 | $36.72 | 157641 |
| 2022-02-04 | 37.90 | $36.71 | 92505 |
| 2022-02-03 | 38.02 | $37.19 | 129500 |
| 2022-02-02 | 38.11 | $37.90 | 192600 |
| 2022-02-01 | 38.13 | $38.04 | 155224 |
| 2022-01-31 | 38.14 | $38.10 | 129006 |
| 2022-01-28 | 38.15 | $38.35 | 158200 |
| 2022-01-27 | 38.12 | $37.90 | 129710 |
| 2022-01-26 | 38.15 | $37.82 | 174000 |
| 2022-01-25 | 38.18 | $37.79 | 170643 |
| 2022-01-24 | 38.22 | $38.19 | 200944 |
| 2022-01-21 | 38.23 | $37.40 | 301632 |
| 2022-01-20 | 38.31 | $36.97 | 328400 |
| 2022-01-19 | 38.46 | $37.51 | 150500 |
| 2022-01-18 | 38.56 | $38.53 | 153428 |
| 2022-01-14 | 38.56 | $39.28 | 189800 |
| 2022-01-13 | 38.48 | $39.48 | 132843 |
| 2022-01-12 | 38.38 | $39.39 | 352823 |
| 2022-01-11 | 38.27 | $39.18 | 130500 |
| 2022-01-10 | 38.17 | $38.98 | 139624 |
| 2022-01-07 | 38.09 | $39.50 | 182300 |
| 2022-01-06 | 37.94 | $39.20 | 152448 |
| 2022-01-05 | 37.81 | $39.06 | 243100 |
| 2022-01-04 | 37.68 | $39.43 | 408600 |
| 2022-01-03 | 37.49 | $39.24 | 111343 |
| 2021-12-31 | 37.31 | $38.71 | 137739 |
| 2021-12-30 | 37.16 | $38.58 | 99610 |
| 2021-12-29 | 37.01 | $39.04 | 111514 |
| 2021-12-28 | 36.80 | $39.13 | 129300 |
| 2021-12-27 | 36.55 | $38.95 | 151361 |
| 2021-12-23 | 36.30 | $38.11 | 137800 |
| 2021-12-22 | 36.11 | $38.00 | 132530 |
| 2021-12-21 | 35.91 | $37.97 | 147446 |
| 2021-12-20 | 35.69 | $37.36 | 185000 |
| 2021-12-17 | 35.52 | $37.43 | 797813 |
| 2021-12-16 | 35.31 | $36.16 | 164400 |
| 2021-12-15 | 35.23 | $36.32 | 592102 |
| 2021-12-14 | 35.11 | $35.13 | 183524 |
| 2021-12-13 | 35.11 | $34.92 | 141400 |
| 2021-12-10 | 35.13 | $34.95 | 103406 |
| 2021-12-09 | 35.15 | $34.67 | 98726 |
| 2021-12-08 | 35.20 | $34.75 | 103300 |
| 2021-12-07 | 35.24 | $35.17 | 121125 |
| 2021-12-06 | 35.25 | $34.85 | 204200 |
| 2021-12-03 | 35.30 | $33.47 | 126236 |
| 2021-12-02 | 35.49 | $34.13 | 123700 |
| 2021-12-01 | 35.63 | $33.10 | 153400 |
| 2021-11-30 | 35.90 | $33.98 | 252000 |
| 2021-11-29 | 36.10 | $35.08 | 123936 |
| 2021-11-26 | 36.21 | $35.19 | 113500 |
| 2021-11-24 | 36.31 | $36.75 | 65700 |
| 2021-11-23 | 36.27 | $37.25 | 114828 |
| 2021-11-22 | 36.16 | $37.10 | 103617 |
| 2021-11-19 | 36.06 | $36.56 | 121700 |
| 2021-11-18 | 36.01 | $37.29 | 379200 |
| 2021-11-17 | 35.88 | $36.74 | 122118 |
| 2021-11-16 | 35.79 | $37.30 | 105900 |
| 2021-11-15 | 35.63 | $37.35 | 153800 |
| 2021-11-12 | 35.45 | $37.69 | 143700 |
| 2021-11-11 | 35.21 | $38.46 | 135339 |
| 2021-11-10 | 34.87 | $38.24 | 149700 |
| 2021-11-09 | 34.51 | $38.37 | 182343 |
| 2021-11-08 | 34.11 | $37.75 | 250828 |
| 2021-11-05 | 33.72 | $37.42 | 225900 |
| 2021-11-04 | 33.33 | $37.03 | 511749 |
| 2021-11-03 | 32.94 | $35.14 | 288905 |
| 2021-11-02 | 32.71 | $34.19 | 144336 |
| 2021-11-01 | 32.56 | $34.86 | 169617 |
| 2021-10-29 | 32.31 | $34.06 | 97800 |
| 2021-10-28 | 32.13 | $33.86 | 89600 |
| 2021-10-27 | 31.95 | $33.06 | 129290 |
| 2021-10-26 | 31.83 | $33.92 | 181926 |
| 2021-10-25 | 31.61 | $34.35 | 291706 |
| 2021-10-22 | 31.32 | $32.50 | 193500 |
| 2021-10-21 | 31.20 | $31.96 | 124315 |
| 2021-10-20 | 31.12 | $32.05 | 117241 |
| 2021-10-19 | 31.02 | $31.31 | 117737 |
| 2021-10-18 | 30.99 | $31.00 | 54000 |
| 2021-10-15 | 30.99 | $31.23 | 104300 |
| 2021-10-14 | 30.96 | $31.29 | 74600 |
| 2021-10-13 | 30.93 | $30.70 | 194400 |
| 2021-10-12 | 30.95 | $31.79 | 181700 |
| 2021-10-11 | 30.86 | $31.88 | 133434 |
| 2021-10-08 | 30.76 | $31.92 | 90600 |
| 2021-10-07 | 30.63 | $31.72 | 165423 |
| 2021-10-06 | 30.52 | $31.53 | 108500 |
| 2021-10-05 | 30.41 | $31.81 | 92400 |
| 2021-10-04 | 30.27 | $31.47 | 110100 |
| 2021-10-01 | 30.14 | $31.49 | 109800 |
| 2021-09-30 | 30.00 | $30.83 | 85022 |
| 2021-09-29 | 29.91 | $31.34 | 85700 |
| 2021-09-28 | 29.76 | $31.01 | 152437 |
| 2021-09-27 | 29.63 | $31.14 | 138000 |
| 2021-09-24 | 29.47 | $30.16 | 134200 |
| 2021-09-23 | 29.40 | $29.82 | 104600 |
| 2021-09-22 | 29.35 | $28.79 | 73900 |
| 2021-09-21 | 29.41 | $28.77 | 100124 |
| 2021-09-20 | 29.48 | $28.60 | 132121 |
| 2021-09-17 | 29.57 | $29.31 | 532832 |
| 2021-09-16 | 29.60 | $29.11 | 122100 |
| 2021-09-15 | 29.65 | $29.38 | 110848 |
| 2021-09-14 | 29.68 | $28.80 | 139101 |
| 2021-09-13 | 29.77 | $29.73 | 99141 |
| 2021-09-10 | 29.78 | $29.56 | 100518 |
| 2021-09-09 | 29.80 | $29.79 | 136000 |
| 2021-09-08 | 29.80 | $29.89 | 96400 |
| 2021-09-07 | 29.79 | $30.23 | 98000 |
| 2021-09-03 | 29.75 | $30.13 | 88500 |
| 2021-09-02 | 29.71 | $30.24 | 102700 |
| 2021-09-01 | 29.65 | $29.91 | 97800 |
| 2021-08-31 | 29.62 | $30.38 | 258535 |
| 2021-08-30 | 29.54 | $30.37 | 80047 |
| 2021-08-27 | 29.46 | $30.68 | 140350 |
| 2021-08-26 | 29.33 | $30.08 | 119700 |
| 2021-08-25 | 29.25 | $30.92 | 140643 |
| 2021-08-24 | 29.07 | $30.84 | 226219 |
| 2021-08-23 | 28.89 | $30.97 | 199500 |
| 2021-08-20 | 28.67 | $30.36 | 430412 |
| 2021-08-19 | 28.49 | $29.90 | 198200 |
| 2021-08-18 | 28.34 | $30.45 | 306540 |
| 2021-08-17 | 28.12 | $29.46 | 346643 |
| 2021-08-16 | 27.98 | $28.40 | 90700 |
| 2021-08-13 | 27.93 | $29.03 | 80344 |
| 2021-08-12 | 27.82 | $29.40 | 127202 |
| 2021-08-11 | 27.65 | $29.72 | 149148 |
| 2021-08-10 | 27.43 | $28.70 | 126341 |
| 2021-08-09 | 27.30 | $27.56 | 94615 |
| 2021-08-06 | 27.27 | $27.78 | 93434 |
| 2021-08-05 | 27.22 | $27.20 | 113400 |
| 2021-08-04 | 27.22 | $26.67 | 300408 |
| 2021-08-03 | 27.28 | $26.83 | 230524 |
| 2021-08-02 | 27.32 | $26.37 | 87221 |
| 2021-07-30 | 27.42 | $26.70 | 85626 |
| 2021-07-29 | 27.50 | $26.74 | 70329 |
| 2021-07-28 | 27.58 | $26.35 | 88200 |
| 2021-07-27 | 27.71 | $26.00 | 77800 |
| 2021-07-26 | 27.89 | $26.32 | 63100 |
| 2021-07-23 | 28.06 | $25.71 | 112822 |
| 2021-07-22 | 28.30 | $25.61 | 127100 |
| 2021-07-21 | 28.59 | $26.65 | 129729 |
| 2021-07-20 | 28.79 | $26.78 | 167844 |
| 2021-07-19 | 29.00 | $26.00 | 162038 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
71.66
2026-07-16
Close Price
$76.20
Vol: 294968
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.58
Average
45.53
Maximum
76.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 71.66 | $76.20 | 294968 |
| 2026-07-15 | 71.12 | $75.20 | 208900 |
| 2026-07-14 | 70.65 | $74.92 | 266200 |
| 2026-07-13 | 70.19 | $74.79 | 288713 |
| 2026-07-10 | 69.72 | $72.21 | 250403 |
| 2026-07-09 | 69.51 | $70.99 | 374700 |
| 2026-07-08 | 69.42 | $72.05 | 647836 |
| 2026-07-07 | 69.24 | $68.00 | 277800 |
| 2026-07-06 | 69.46 | $67.51 | 272918 |
| 2026-07-02 | 69.76 | $66.30 | 264200 |
| 2026-07-01 | 70.20 | $67.37 | 228100 |
| 2026-06-30 | 70.57 | $68.40 | 320100 |
| 2026-06-29 | 70.86 | $68.78 | 478300 |
| 2026-06-26 | 71.12 | $71.08 | 897509 |
| 2026-06-25 | 71.17 | $71.15 | 188700 |
| 2026-06-24 | 71.21 | $70.66 | 265544 |
| 2026-06-23 | 71.30 | $70.78 | 302416 |
| 2026-06-22 | 71.38 | $70.86 | 302601 |
| 2026-06-18 | 71.46 | $71.22 | 706200 |
| 2026-06-17 | 71.49 | $68.77 | 211500 |
| 2026-06-16 | 71.76 | $69.21 | 250650 |
| 2026-06-15 | 72.00 | $69.87 | 265500 |
| 2026-06-12 | 72.19 | $71.85 | 218441 |
| 2026-06-11 | 72.18 | $70.64 | 321900 |
| 2026-06-10 | 72.30 | $74.24 | 393148 |
| 2026-06-09 | 72.05 | $72.14 | 583000 |
| 2026-06-08 | 72.01 | $73.49 | 288205 |
| 2026-06-05 | 71.82 | $72.81 | 242700 |
| 2026-06-04 | 71.69 | $72.97 | 260900 |
| 2026-06-03 | 71.52 | $72.91 | 234805 |
| 2026-06-02 | 71.39 | $72.79 | 246200 |
| 2026-06-01 | 71.30 | $72.66 | 247800 |
| 2026-05-29 | 71.26 | $70.59 | 396600 |
| 2026-05-28 | 71.45 | $71.42 | 205600 |
| 2026-05-27 | 71.59 | $72.09 | 232024 |
| 2026-05-26 | 71.68 | $71.35 | 181200 |
| 2026-05-22 | 71.87 | $70.85 | 317332 |
| 2026-05-21 | 72.14 | $70.27 | 267538 |
| 2026-05-20 | 72.48 | $70.65 | 299914 |
| 2026-05-19 | 72.82 | $69.93 | 351626 |
| 2026-05-18 | 73.25 | $70.85 | 237823 |
| 2026-05-15 | 73.61 | $71.46 | 226600 |
| 2026-05-14 | 73.91 | $72.23 | 293940 |
| 2026-05-13 | 74.13 | $71.62 | 339593 |
| 2026-05-12 | 74.40 | $70.41 | 274600 |
| 2026-05-11 | 74.81 | $71.58 | 367504 |
| 2026-05-08 | 75.11 | $71.45 | 374700 |
| 2026-05-07 | 75.44 | $70.81 | 781617 |
| 2026-05-06 | 75.85 | $68.23 | 826361 |
| 2026-05-05 | 76.53 | $79.29 | 670522 |
| 2026-05-04 | 76.14 | $79.42 | 340800 |
| 2026-05-01 | 75.70 | $79.12 | 293500 |
| 2026-04-30 | 75.27 | $78.54 | 453600 |
| 2026-04-29 | 74.86 | $77.60 | 283032 |
| 2026-04-28 | 74.52 | $76.59 | 148349 |
| 2026-04-27 | 74.25 | $75.97 | 178100 |
| 2026-04-24 | 74.02 | $75.93 | 212513 |
| 2026-04-23 | 73.78 | $76.70 | 200791 |
| 2026-04-22 | 73.45 | $75.90 | 265514 |
| 2026-04-21 | 73.17 | $75.70 | 286248 |
| 2026-04-20 | 72.88 | $73.07 | 235646 |
| 2026-04-17 | 72.80 | $72.11 | 569249 |
| 2026-04-16 | 72.80 | $71.01 | 230045 |
| 2026-04-15 | 72.90 | $70.63 | 229041 |
| 2026-04-14 | 73.03 | $73.27 | 197430 |
| 2026-04-13 | 72.89 | $74.05 | 205802 |
| 2026-04-10 | 72.66 | $74.52 | 267101 |
| 2026-04-09 | 72.37 | $74.22 | 286700 |
| 2026-04-08 | 72.08 | $74.70 | 456414 |
| 2026-04-07 | 71.71 | $73.03 | 328654 |
| 2026-04-06 | 71.46 | $74.49 | 308000 |
| 2026-04-02 | 71.02 | $73.41 | 252623 |
| 2026-04-01 | 70.64 | $72.69 | 241058 |
| 2026-03-31 | 70.29 | $71.78 | 269248 |
| 2026-03-30 | 69.99 | $71.57 | 313019 |
| 2026-03-27 | 69.70 | $73.19 | 347358 |
| 2026-03-26 | 69.21 | $72.00 | 347400 |
| 2026-03-25 | 68.80 | $73.19 | 507931 |
| 2026-03-24 | 68.24 | $71.53 | 447900 |
| 2026-03-23 | 67.80 | $67.64 | 349932 |
| 2026-03-20 | 67.71 | $66.44 | 1.2M |
| 2026-03-19 | 67.74 | $68.56 | 306600 |
| 2026-03-18 | 67.55 | $69.47 | 382425 |
| 2026-03-17 | 67.25 | $69.94 | 402400 |
| 2026-03-16 | 66.89 | $70.12 | 375200 |
| 2026-03-13 | 66.50 | $70.74 | 440000 |
| 2026-03-12 | 66.05 | $71.24 | 527076 |
| 2026-03-11 | 65.54 | $67.79 | 316202 |
| 2026-03-10 | 65.36 | $66.64 | 375739 |
| 2026-03-09 | 65.29 | $65.71 | 360131 |
| 2026-03-06 | 65.32 | $64.05 | 315838 |
| 2026-03-05 | 65.51 | $63.57 | 255600 |
| 2026-03-04 | 65.75 | $64.86 | 288529 |
| 2026-03-03 | 65.87 | $65.59 | 241918 |
| 2026-03-02 | 65.91 | $66.68 | 261702 |
| 2026-02-27 | 65.82 | $65.29 | 406543 |
| 2026-02-26 | 65.85 | $65.20 | 262900 |
| 2026-02-25 | 65.88 | $64.39 | 261403 |
| 2026-02-24 | 65.96 | $64.58 | 282708 |
| 2026-02-23 | 66.00 | $64.49 | 355800 |
| 2026-02-20 | 66.02 | $65.65 | 331400 |
| 2026-02-19 | 65.91 | $64.86 | 450214 |
| 2026-02-18 | 65.86 | $64.64 | 532800 |
| 2026-02-17 | 65.81 | $67.01 | 355527 |
| 2026-02-13 | 65.49 | $69.03 | 179800 |
| 2026-02-12 | 64.92 | $68.64 | 319530 |
| 2026-02-11 | 64.34 | $69.11 | 230892 |
| 2026-02-10 | 63.66 | $67.53 | 355230 |
| 2026-02-09 | 63.06 | $67.34 | 245200 |
| 2026-02-06 | 62.43 | $66.86 | 258100 |
| 2026-02-05 | 61.78 | $65.77 | 292641 |
| 2026-02-04 | 61.17 | $64.67 | 339213 |
| 2026-02-03 | 60.61 | $65.23 | 288000 |
| 2026-02-02 | 59.93 | $63.18 | 327126 |
| 2026-01-30 | 59.40 | $61.99 | 233100 |
| 2026-01-29 | 58.94 | $62.44 | 209412 |
| 2026-01-28 | 58.39 | $61.01 | 346648 |
| 2026-01-27 | 57.95 | $60.63 | 392331 |
| 2026-01-26 | 57.50 | $60.20 | 186300 |
| 2026-01-23 | 57.07 | $59.37 | 273103 |
| 2026-01-22 | 56.69 | $60.25 | 328900 |
| 2026-01-21 | 56.20 | $61.63 | 389200 |
| 2026-01-20 | 55.54 | $59.72 | 425800 |
| 2026-01-16 | 55.04 | $57.85 | 183200 |
| 2026-01-15 | 54.71 | $58.47 | 199103 |
| 2026-01-14 | 54.30 | $57.82 | 244300 |
| 2026-01-13 | 53.95 | $56.64 | 182207 |
| 2026-01-12 | 53.69 | $55.26 | 219600 |
| 2026-01-09 | 53.56 | $54.83 | 227900 |
| 2026-01-08 | 53.45 | $54.10 | 356549 |
| 2026-01-07 | 53.38 | $51.73 | 197326 |
| 2026-01-06 | 53.54 | $52.20 | 322700 |
| 2026-01-05 | 53.64 | $52.82 | 300505 |
| 2026-01-02 | 53.67 | $53.05 | 424900 |
| 2025-12-31 | 53.68 | $53.17 | 240600 |
| 2025-12-30 | 53.67 | $53.47 | 247202 |
| 2025-12-29 | 53.62 | $53.63 | 182122 |
| 2025-12-26 | 53.55 | $53.34 | 170740 |
| 2025-12-24 | 53.50 | $53.92 | 82900 |
| 2025-12-23 | 53.38 | $53.77 | 264315 |
| 2025-12-22 | 53.25 | $54.70 | 320843 |
| 2025-12-19 | 53.02 | $53.90 | 1.3M |
| 2025-12-18 | 52.83 | $54.85 | 315300 |
| 2025-12-17 | 52.53 | $55.16 | 369500 |
| 2025-12-16 | 52.17 | $55.09 | 489100 |
| 2025-12-15 | 51.79 | $56.35 | 923006 |
| 2025-12-12 | 51.26 | $53.99 | 600001 |
| 2025-12-11 | 50.93 | $52.55 | 410300 |
| 2025-12-10 | 50.72 | $51.82 | 586701 |
| 2025-12-09 | 50.58 | $49.36 | 349800 |
| 2025-12-08 | 50.69 | $50.28 | 271100 |
| 2025-12-05 | 50.70 | $50.01 | 177800 |
| 2025-12-04 | 50.74 | $50.69 | 224700 |
| 2025-12-03 | 50.70 | $52.01 | 247816 |
| 2025-12-02 | 50.51 | $52.64 | 437503 |
| 2025-12-01 | 50.23 | $51.87 | 268000 |
| 2025-11-28 | 50.00 | $51.50 | 154348 |
| 2025-11-26 | 49.78 | $51.31 | 443016 |
| 2025-11-25 | 49.56 | $50.94 | 262300 |
| 2025-11-24 | 49.35 | $50.16 | 331937 |
| 2025-11-21 | 49.21 | $49.63 | 262500 |
| 2025-11-20 | 49.10 | $48.62 | 265109 |
| 2025-11-19 | 49.08 | $49.43 | 244800 |
| 2025-11-18 | 48.97 | $50.08 | 238430 |
| 2025-11-17 | 48.77 | $49.03 | 261421 |
| 2025-11-14 | 48.66 | $49.28 | 188600 |
| 2025-11-13 | 48.53 | $49.13 | 336700 |
| 2025-11-12 | 48.39 | $49.84 | 372634 |
| 2025-11-11 | 48.17 | $51.48 | 257100 |
| 2025-11-10 | 47.75 | $50.99 | 437134 |
| 2025-11-07 | 47.34 | $50.38 | 559154 |
| 2025-11-06 | 46.94 | $48.95 | 354117 |
| 2025-11-05 | 46.64 | $48.48 | 481426 |
| 2025-11-04 | 46.35 | $46.41 | 301417 |
| 2025-11-03 | 46.24 | $46.70 | 355110 |
| 2025-10-31 | 46.08 | $46.31 | 286800 |
| 2025-10-30 | 45.93 | $46.89 | 312229 |
| 2025-10-29 | 45.70 | $46.84 | 225000 |
| 2025-10-28 | 45.44 | $47.18 | 174016 |
| 2025-10-27 | 45.11 | $46.80 | 274100 |
| 2025-10-24 | 44.79 | $47.36 | 264116 |
| 2025-10-23 | 44.37 | $46.58 | 257926 |
| 2025-10-22 | 44.00 | $45.90 | 362600 |
| 2025-10-21 | 43.67 | $45.50 | 290800 |
| 2025-10-20 | 43.34 | $47.51 | 185608 |
| 2025-10-17 | 42.77 | $47.48 | 397600 |
| 2025-10-16 | 42.17 | $46.67 | 496038 |
| 2025-10-15 | 41.61 | $46.39 | 483119 |
| 2025-10-14 | 41.05 | $42.48 | 270800 |
| 2025-10-13 | 40.84 | $42.02 | 269600 |
| 2025-10-10 | 40.67 | $41.01 | 330000 |
| 2025-10-09 | 40.58 | $41.66 | 211400 |
| 2025-10-08 | 40.43 | $41.74 | 240900 |
| 2025-10-07 | 40.26 | $41.94 | 301900 |
| 2025-10-06 | 40.07 | $41.90 | 276818 |
| 2025-10-03 | 39.87 | $41.29 | 291033 |
| 2025-10-02 | 39.74 | $40.46 | 302100 |
| 2025-10-01 | 39.68 | $40.23 | 330614 |
| 2025-09-30 | 39.66 | $39.81 | 312900 |
| 2025-09-29 | 39.67 | $39.67 | 315200 |
| 2025-09-26 | 39.70 | $40.63 | 379300 |
| 2025-09-25 | 39.65 | $39.69 | 262149 |
| 2025-09-24 | 39.68 | $39.49 | 297016 |
| 2025-09-23 | 39.75 | $38.60 | 357900 |
| 2025-09-22 | 39.91 | $38.38 | 348005 |
| 2025-09-19 | 40.10 | $38.63 | 3.8M |
| 2025-09-18 | 40.27 | $40.08 | 503217 |
| 2025-09-17 | 40.29 | $39.46 | 676827 |
| 2025-09-16 | 40.36 | $40.10 | 510188 |
| 2025-09-15 | 40.37 | $38.45 | 581105 |
| 2025-09-12 | 40.53 | $40.23 | 150400 |
| 2025-09-11 | 40.51 | $40.90 | 291000 |
| 2025-09-10 | 40.42 | $39.97 | 244523 |
| 2025-09-09 | 40.43 | $39.96 | 230511 |
| 2025-09-08 | 40.42 | $40.90 | 306314 |
| 2025-09-05 | 40.32 | $41.40 | 305600 |
| 2025-09-04 | 40.14 | $41.49 | 270800 |
| 2025-09-03 | 39.94 | $40.61 | 271200 |
| 2025-09-02 | 39.79 | $40.64 | 186400 |
| 2025-08-29 | 39.61 | $40.90 | 184800 |
| 2025-08-28 | 39.37 | $40.83 | 194500 |
| 2025-08-27 | 39.12 | $40.70 | 216500 |
| 2025-08-26 | 38.85 | $40.50 | 243442 |
| 2025-08-25 | 38.59 | $41.28 | 283431 |
| 2025-08-22 | 38.24 | $40.95 | 310852 |
| 2025-08-21 | 37.88 | $38.51 | 303400 |
| 2025-08-20 | 37.75 | $38.28 | 166546 |
| 2025-08-19 | 37.64 | $38.38 | 186000 |
| 2025-08-18 | 37.51 | $38.04 | 172200 |
| 2025-08-15 | 37.40 | $38.12 | 240628 |
| 2025-08-14 | 37.28 | $38.45 | 212100 |
| 2025-08-13 | 37.11 | $40.25 | 257916 |
| 2025-08-12 | 36.76 | $40.02 | 325528 |
| 2025-08-11 | 36.41 | $38.27 | 363324 |
| 2025-08-08 | 36.23 | $37.94 | 425000 |
| 2025-08-07 | 36.08 | $37.65 | 527000 |
| 2025-08-06 | 35.97 | $36.19 | 585922 |
| 2025-08-05 | 36.00 | $34.63 | 572022 |
| 2025-08-04 | 36.20 | $34.65 | 530329 |
| 2025-08-01 | 36.41 | $34.69 | 373932 |
| 2025-07-31 | 36.63 | $35.92 | 267500 |
| 2025-07-30 | 36.75 | $36.47 | 270437 |
| 2025-07-29 | 36.82 | $36.65 | 489600 |
| 2025-07-28 | 36.87 | $36.09 | 328900 |
| 2025-07-25 | 36.98 | $36.10 | 321300 |
| 2025-07-24 | 37.09 | $36.09 | 237400 |
| 2025-07-23 | 37.21 | $37.51 | 274536 |
| 2025-07-22 | 37.18 | $36.60 | 333347 |
| 2025-07-21 | 37.24 | $35.82 | 200970 |
| 2025-07-18 | 37.38 | $36.16 | 184429 |
| 2025-07-17 | 37.49 | $36.45 | 208631 |
| 2025-07-16 | 37.57 | $36.70 | 202236 |
| 2025-07-15 | 37.64 | $37.20 | 216900 |
| 2025-07-14 | 37.65 | $37.80 | 169200 |
| 2025-07-11 | 37.60 | $38.38 | 166600 |
| 2025-07-10 | 37.48 | $38.45 | 217600 |
| 2025-07-09 | 37.34 | $38.17 | 278327 |
| 2025-07-08 | 37.21 | $38.12 | 311943 |
| 2025-07-07 | 37.06 | $37.49 | 306806 |
| 2025-07-03 | 36.97 | $38.43 | 98746 |
| 2025-07-02 | 36.76 | $38.49 | 253200 |
| 2025-07-01 | 36.53 | $37.75 | 501100 |
| 2025-06-30 | 36.37 | $36.75 | 624800 |
| 2025-06-27 | 36.29 | $36.14 | 566200 |
| 2025-06-26 | 36.27 | $36.69 | 187632 |
| 2025-06-25 | 36.18 | $36.36 | 196610 |
| 2025-06-24 | 36.13 | $36.79 | 228500 |
| 2025-06-23 | 36.01 | $36.51 | 189400 |
| 2025-06-20 | 35.92 | $36.80 | 1.2M |
| 2025-06-18 | 35.78 | $36.88 | 329700 |
| 2025-06-17 | 35.63 | $37.18 | 283706 |
| 2025-06-16 | 35.44 | $37.35 | 392117 |
| 2025-06-13 | 35.24 | $36.47 | 343328 |
| 2025-06-12 | 35.11 | $35.66 | 181400 |
| 2025-06-11 | 35.06 | $35.42 | 189323 |
| 2025-06-10 | 35.03 | $35.94 | 215408 |
| 2025-06-09 | 34.95 | $34.72 | 500900 |
| 2025-06-06 | 35.00 | $34.67 | 214203 |
| 2025-06-05 | 35.04 | $34.20 | 237900 |
| 2025-06-04 | 35.12 | $34.47 | 216816 |
| 2025-06-03 | 35.17 | $35.31 | 199130 |
| 2025-06-02 | 35.15 | $35.59 | 290516 |
| 2025-05-30 | 35.11 | $35.51 | 516114 |
| 2025-05-29 | 35.09 | $35.74 | 210800 |
| 2025-05-28 | 35.06 | $34.78 | 228025 |
| 2025-05-27 | 35.14 | $34.97 | 219305 |
| 2025-05-23 | 35.21 | $34.01 | 208807 |
| 2025-05-22 | 35.39 | $34.13 | 229300 |
| 2025-05-21 | 35.58 | $34.41 | 230300 |
| 2025-05-20 | 35.76 | $35.62 | 231837 |
| 2025-05-19 | 35.84 | $35.74 | 228600 |
| 2025-05-16 | 35.91 | $36.07 | 222013 |
| 2025-05-15 | 35.96 | $35.44 | 301200 |
| 2025-05-14 | 36.08 | $35.34 | 357400 |
| 2025-05-13 | 36.22 | $36.36 | 324600 |
| 2025-05-12 | 36.27 | $35.91 | 476714 |
| 2025-05-09 | 36.37 | $34.66 | 348600 |
| 2025-05-08 | 36.60 | $34.41 | 629000 |
| 2025-05-07 | 36.88 | $31.51 | 915251 |
| 2025-05-06 | 37.46 | $34.94 | 466600 |
| 2025-05-05 | 37.73 | $36.98 | 294009 |
| 2025-05-02 | 37.80 | $37.81 | 202430 |
| 2025-05-01 | 37.82 | $37.33 | 304400 |
| 2025-04-30 | 37.91 | $37.71 | 319136 |
| 2025-04-29 | 37.99 | $38.04 | 150427 |
| 2025-04-28 | 38.06 | $38.14 | 176300 |
| 2025-04-25 | 38.15 | $38.02 | 131000 |
| 2025-04-24 | 38.27 | $38.10 | 176000 |
| 2025-04-23 | 38.42 | $37.86 | 202900 |
| 2025-04-22 | 38.61 | $37.88 | 293347 |
| 2025-04-21 | 38.82 | $37.28 | 178700 |
| 2025-04-17 | 39.12 | $38.12 | 201931 |
| 2025-04-16 | 39.36 | $37.53 | 253706 |
| 2025-04-15 | 39.68 | $37.37 | 403914 |
| 2025-04-14 | 40.05 | $38.21 | 252135 |
| 2025-04-11 | 40.37 | $37.86 | 309015 |
| 2025-04-10 | 40.74 | $37.30 | 304200 |
| 2025-04-09 | 41.18 | $38.87 | 401300 |
| 2025-04-08 | 41.49 | $36.50 | 408400 |
| 2025-04-07 | 42.04 | $37.08 | 469600 |
| 2025-04-04 | 42.57 | $38.61 | 409300 |
| 2025-04-03 | 42.98 | $41.34 | 363107 |
| 2025-04-02 | 43.14 | $43.57 | 222200 |
| 2025-04-01 | 43.07 | $43.37 | 261070 |
| 2025-03-31 | 43.01 | $42.93 | 415800 |
| 2025-03-28 | 42.99 | $43.26 | 194733 |
| 2025-03-27 | 42.93 | $43.88 | 242500 |
| 2025-03-26 | 42.81 | $43.47 | 226100 |
| 2025-03-25 | 42.73 | $43.03 | 376137 |
| 2025-03-24 | 42.69 | $42.90 | 260341 |
| 2025-03-21 | 42.68 | $42.32 | 3.4M |
| 2025-03-20 | 42.73 | $43.51 | 352046 |
| 2025-03-19 | 42.69 | $43.78 | 361016 |
| 2025-03-18 | 42.63 | $43.61 | 328900 |
| 2025-03-17 | 42.58 | $43.64 | 584915 |
| 2025-03-14 | 42.52 | $41.91 | 230635 |
| 2025-03-13 | 42.61 | $41.09 | 182326 |
| 2025-03-12 | 42.78 | $41.34 | 318800 |
| 2025-03-11 | 42.92 | $42.33 | 194500 |
| 2025-03-10 | 42.96 | $43.31 | 302726 |
| 2025-03-07 | 42.89 | $43.13 | 302819 |
| 2025-03-06 | 42.83 | $42.81 | 291400 |
| 2025-03-05 | 42.78 | $41.40 | 262020 |
| 2025-03-04 | 42.87 | $41.84 | 369900 |
| 2025-03-03 | 42.91 | $41.56 | 262733 |
| 2025-02-28 | 42.97 | $42.78 | 377823 |
| 2025-02-27 | 42.91 | $42.64 | 230904 |
| 2025-02-26 | 42.86 | $42.69 | 237400 |
| 2025-02-25 | 42.80 | $44.13 | 414000 |
| 2025-02-24 | 42.59 | $44.88 | 288922 |
| 2025-02-21 | 42.31 | $45.53 | 382545 |
| 2025-02-20 | 41.95 | $46.17 | 523683 |
| 2025-02-19 | 41.52 | $47.81 | 927323 |
| 2025-02-18 | 40.91 | $40.77 | 423800 |
| 2025-02-14 | 40.98 | $40.55 | 229505 |
| 2025-02-13 | 41.10 | $40.80 | 210831 |
| 2025-02-12 | 41.21 | $40.39 | 256700 |
| 2025-02-11 | 41.38 | $41.18 | 236230 |
| 2025-02-10 | 41.48 | $40.74 | 191900 |
| 2025-02-07 | 41.63 | $40.35 | 227000 |
| 2025-02-06 | 41.83 | $40.25 | 203431 |
| 2025-02-05 | 42.04 | $40.63 | 209810 |
| 2025-02-04 | 42.22 | $40.86 | 194700 |
| 2025-02-03 | 42.37 | $40.06 | 193200 |
| 2025-01-31 | 42.60 | $40.75 | 174705 |
| 2025-01-30 | 42.76 | $41.68 | 172000 |
| 2025-01-29 | 42.82 | $41.95 | 225523 |
| 2025-01-28 | 42.85 | $41.06 | 266001 |
| 2025-01-27 | 42.96 | $43.55 | 276900 |
| 2025-01-24 | 42.82 | $42.56 | 153400 |
| 2025-01-23 | 42.76 | $43.16 | 224600 |
| 2025-01-22 | 42.63 | $43.02 | 167906 |
| 2025-01-21 | 42.50 | $43.92 | 275600 |
| 2025-01-17 | 42.27 | $44.40 | 185080 |
| 2025-01-16 | 41.99 | $44.18 | 249216 |
| 2025-01-15 | 41.73 | $44.85 | 283900 |
| 2025-01-14 | 41.40 | $43.49 | 245389 |
| 2025-01-13 | 41.21 | $43.47 | 277900 |
| 2025-01-10 | 41.04 | $42.22 | 283918 |
| 2025-01-08 | 41.01 | $42.21 | 384736 |
| 2025-01-07 | 40.99 | $41.64 | 379570 |
| 2025-01-06 | 41.05 | $40.77 | 398610 |
| 2025-01-03 | 41.22 | $40.09 | 269000 |
| 2025-01-02 | 41.49 | $40.10 | 240738 |
| 2024-12-31 | 41.79 | $40.52 | 204400 |
| 2024-12-30 | 42.09 | $39.80 | 249900 |
| 2024-12-27 | 42.49 | $40.06 | 172700 |
| 2024-12-26 | 42.91 | $40.50 | 235949 |
| 2024-12-24 | 43.32 | $40.42 | 108511 |
| 2024-12-23 | 43.78 | $40.13 | 409812 |
| 2024-12-20 | 44.30 | $39.75 | 4.0M |
| 2024-12-19 | 44.90 | $40.70 | 644300 |
| 2024-12-18 | 45.45 | $41.00 | 367742 |
| 2024-12-17 | 45.99 | $42.93 | 358034 |
| 2024-12-16 | 46.37 | $43.77 | 494119 |
| 2024-12-13 | 46.70 | $44.99 | 353610 |
| 2024-12-12 | 46.92 | $45.41 | 231841 |
| 2024-12-11 | 47.11 | $46.42 | 252700 |
| 2024-12-10 | 47.20 | $45.85 | 230600 |
| 2024-12-09 | 47.36 | $46.46 | 255319 |
| 2024-12-06 | 47.48 | $45.55 | 296262 |
| 2024-12-05 | 47.69 | $46.14 | 325900 |
| 2024-12-04 | 47.86 | $46.95 | 198200 |
| 2024-12-03 | 47.94 | $47.86 | 316400 |
| 2024-12-02 | 47.92 | $48.35 | 313700 |
| 2024-11-29 | 47.84 | $47.74 | 130800 |
| 2024-11-27 | 47.81 | $47.93 | 194300 |
| 2024-11-26 | 47.74 | $47.82 | 191766 |
| 2024-11-25 | 47.68 | $49.10 | 457900 |
| 2024-11-22 | 47.49 | $48.21 | 251200 |
| 2024-11-21 | 47.38 | $47.89 | 146640 |
| 2024-11-20 | 47.29 | $47.59 | 167905 |
| 2024-11-19 | 47.22 | $47.19 | 158411 |
| 2024-11-18 | 47.19 | $48.34 | 282148 |
| 2024-11-15 | 47.05 | $48.27 | 344800 |
| 2024-11-14 | 46.91 | $47.04 | 190142 |
| 2024-11-13 | 46.90 | $46.86 | 253338 |
| 2024-11-12 | 46.91 | $47.05 | 320923 |
| 2024-11-11 | 46.92 | $48.51 | 251300 |
| 2024-11-08 | 46.78 | $48.93 | 266800 |
| 2024-11-07 | 46.61 | $48.19 | 258007 |
| 2024-11-06 | 46.51 | $48.86 | 345100 |
| 2024-11-05 | 46.35 | $43.41 | 422200 |
| 2024-11-04 | 46.74 | $45.82 | 159796 |
| 2024-11-01 | 46.92 | $45.20 | 150213 |
| 2024-10-31 | 47.17 | $45.40 | 148611 |
| 2024-10-30 | 47.43 | $45.77 | 91500 |
| 2024-10-29 | 47.66 | $46.15 | 96200 |
| 2024-10-28 | 47.88 | $47.25 | 78200 |
| 2024-10-25 | 48.00 | $46.58 | 101200 |
| 2024-10-24 | 48.21 | $46.51 | 153600 |
| 2024-10-23 | 48.44 | $46.32 | 77800 |
| 2024-10-22 | 48.70 | $46.79 | 74604 |
| 2024-10-21 | 48.93 | $47.34 | 157800 |
| 2024-10-18 | 49.12 | $48.22 | 140300 |
| 2024-10-17 | 49.24 | $49.32 | 140611 |
| 2024-10-16 | 49.25 | $49.05 | 189727 |
| 2024-10-15 | 49.29 | $48.31 | 160700 |
| 2024-10-14 | 49.40 | $48.99 | 96733 |
| 2024-10-11 | 49.45 | $48.98 | 95243 |
| 2024-10-10 | 49.49 | $48.69 | 126800 |
| 2024-10-09 | 49.55 | $49.26 | 105044 |
| 2024-10-08 | 49.53 | $49.44 | 109300 |
| 2024-10-07 | 49.49 | $50.00 | 99100 |
| 2024-10-04 | 49.37 | $49.84 | 103900 |
| 2024-10-03 | 49.26 | $48.46 | 94460 |
| 2024-10-02 | 49.29 | $49.25 | 105907 |
| 2024-10-01 | 49.24 | $49.90 | 122500 |
| 2024-09-30 | 49.12 | $50.14 | 130900 |
| 2024-09-27 | 48.98 | $50.08 | 93444 |
| 2024-09-26 | 48.85 | $50.06 | 165200 |
| 2024-09-25 | 48.72 | $48.81 | 145800 |
| 2024-09-24 | 48.72 | $50.21 | 172616 |
| 2024-09-23 | 48.59 | $49.75 | 145641 |
| 2024-09-20 | 48.50 | $49.91 | 764019 |
| 2024-09-19 | 48.39 | $50.11 | 138520 |
| 2024-09-18 | 48.25 | $49.06 | 132900 |
| 2024-09-17 | 48.22 | $49.13 | 125815 |
| 2024-09-16 | 48.18 | $48.28 | 131300 |
| 2024-09-13 | 48.23 | $47.90 | 169300 |
| 2024-09-12 | 48.32 | $46.38 | 125801 |
| 2024-09-11 | 48.56 | $45.71 | 163400 |
| 2024-09-10 | 48.88 | $46.16 | 149612 |
| 2024-09-09 | 49.16 | $46.82 | 124002 |
| 2024-09-06 | 49.37 | $47.80 | 111800 |
| 2024-09-05 | 49.50 | $49.12 | 129000 |
| 2024-09-04 | 49.49 | $48.62 | 105300 |
| 2024-09-03 | 49.52 | $49.14 | 117400 |
| 2024-08-30 | 49.49 | $50.97 | 144700 |
| 2024-08-29 | 49.30 | $50.43 | 102602 |
| 2024-08-28 | 49.16 | $50.11 | 106434 |
| 2024-08-27 | 49.08 | $50.09 | 112548 |
| 2024-08-26 | 49.02 | $50.57 | 156800 |
| 2024-08-23 | 48.93 | $49.91 | 152400 |
| 2024-08-22 | 48.93 | $48.83 | 121105 |
| 2024-08-21 | 49.06 | $48.93 | 108700 |
| 2024-08-20 | 49.19 | $48.75 | 115831 |
| 2024-08-19 | 49.36 | $49.73 | 124900 |
| 2024-08-16 | 49.45 | $50.22 | 168000 |
| 2024-08-15 | 49.50 | $48.82 | 117941 |
| 2024-08-14 | 49.69 | $47.90 | 103738 |
| 2024-08-13 | 49.99 | $47.98 | 152432 |
| 2024-08-12 | 50.30 | $46.68 | 117101 |
| 2024-08-09 | 50.73 | $47.08 | 125215 |
| 2024-08-08 | 51.14 | $48.15 | 162323 |
| 2024-08-07 | 51.45 | $47.25 | 318119 |
| 2024-08-06 | 51.84 | $47.73 | 274836 |
| 2024-08-05 | 52.17 | $47.38 | 197200 |
| 2024-08-02 | 52.55 | $51.01 | 143700 |
| 2024-08-01 | 52.56 | $53.22 | 170700 |
| 2024-07-31 | 52.34 | $54.53 | 182808 |
| 2024-07-30 | 51.97 | $54.80 | 165530 |
| 2024-07-29 | 51.54 | $54.13 | 159400 |
| 2024-07-26 | 51.16 | $54.98 | 151800 |
| 2024-07-25 | 50.67 | $54.23 | 159994 |
| 2024-07-24 | 50.23 | $52.26 | 120903 |
| 2024-07-23 | 49.96 | $52.50 | 142213 |
| 2024-07-22 | 49.66 | $52.06 | 117700 |
| 2024-07-19 | 49.39 | $51.44 | 111432 |
| 2024-07-18 | 49.16 | $51.71 | 136400 |
| 2024-07-17 | 48.90 | $52.24 | 217000 |
| 2024-07-16 | 48.56 | $50.13 | 223200 |
| 2024-07-15 | 48.42 | $48.78 | 170712 |
| 2024-07-12 | 48.41 | $48.58 | 134200 |
| 2024-07-11 | 48.42 | $48.21 | 172400 |
| 2024-07-10 | 48.48 | $46.58 | 168518 |
| 2024-07-09 | 48.70 | $46.62 | 187669 |
| 2024-07-08 | 48.94 | $48.21 | 179800 |
| 2024-07-05 | 49.03 | $47.61 | 96300 |
| 2024-07-03 | 49.20 | $48.61 | 47400 |
| 2024-07-02 | 49.27 | $48.89 | 123816 |
| 2024-07-01 | 49.34 | $48.56 | 145800 |
| 2024-06-28 | 49.45 | $49.60 | 692500 |
| 2024-06-27 | 49.47 | $49.86 | 104300 |
| 2024-06-26 | 49.47 | $49.73 | 165525 |
| 2024-06-25 | 49.51 | $49.38 | 120028 |
| 2024-06-24 | 49.59 | $49.73 | 227400 |
| 2024-06-21 | 49.64 | $49.78 | 793800 |
| 2024-06-20 | 49.70 | $48.76 | 139500 |
| 2024-06-18 | 49.87 | $48.52 | 136546 |
| 2024-06-17 | 50.07 | $48.85 | 203900 |
| 2024-06-14 | 50.26 | $48.26 | 106340 |
| 2024-06-13 | 50.52 | $48.96 | 103502 |
| 2024-06-12 | 50.73 | $49.67 | 132614 |
| 2024-06-11 | 50.88 | $49.35 | 128740 |
| 2024-06-10 | 51.08 | $49.55 | 152500 |
| 2024-06-07 | 51.28 | $50.07 | 115000 |
| 2024-06-06 | 51.44 | $50.52 | 109480 |
| 2024-06-05 | 51.56 | $49.87 | 146200 |
| 2024-06-04 | 51.77 | $50.35 | 133635 |
| 2024-06-03 | 51.97 | $51.35 | 159500 |
| 2024-05-31 | 52.10 | $52.34 | 221118 |
| 2024-05-30 | 52.15 | $51.72 | 98041 |
| 2024-05-29 | 52.27 | $51.84 | 121200 |
| 2024-05-28 | 52.40 | $52.64 | 134301 |
| 2024-05-24 | 52.48 | $51.97 | 155329 |
| 2024-05-23 | 52.64 | $51.48 | 197529 |
| 2024-05-22 | 52.87 | $51.76 | 129500 |
| 2024-05-21 | 53.10 | $51.56 | 144039 |
| 2024-05-20 | 53.40 | $51.07 | 151300 |
| 2024-05-17 | 53.77 | $51.47 | 118200 |
| 2024-05-16 | 54.15 | $52.46 | 131500 |
| 2024-05-15 | 54.44 | $52.12 | 133500 |
| 2024-05-14 | 54.79 | $52.39 | 122300 |
| 2024-05-13 | 55.14 | $52.03 | 174300 |
| 2024-05-10 | 55.55 | $53.40 | 233300 |
| 2024-05-09 | 55.85 | $52.85 | 240829 |
| 2024-05-08 | 56.22 | $51.45 | 376581 |
| 2024-05-07 | 56.76 | $56.14 | 196215 |
| 2024-05-06 | 56.86 | $56.52 | 128836 |
| 2024-05-03 | 56.92 | $56.51 | 106700 |
| 2024-05-02 | 57.00 | $56.02 | 108013 |
| 2024-05-01 | 57.12 | $54.96 | 121316 |
| 2024-04-30 | 57.35 | $54.94 | 208800 |
| 2024-04-29 | 57.59 | $57.27 | 100200 |
| 2024-04-26 | 57.60 | $56.91 | 152500 |
| 2024-04-25 | 57.65 | $56.60 | 183204 |
| 2024-04-24 | 57.74 | $57.38 | 287100 |
| 2024-04-23 | 57.74 | $60.41 | 299600 |
| 2024-04-22 | 57.44 | $58.95 | 238540 |
| 2024-04-19 | 57.26 | $58.23 | 175034 |
| 2024-04-18 | 57.14 | $56.40 | 141000 |
| 2024-04-17 | 57.20 | $56.68 | 143400 |
| 2024-04-16 | 57.22 | $57.25 | 115100 |
| 2024-04-15 | 57.16 | $57.38 | 153848 |
| 2024-04-12 | 57.08 | $57.51 | 231100 |
| 2024-04-11 | 56.96 | $58.48 | 174166 |
| 2024-04-10 | 56.73 | $57.30 | 173500 |
| 2024-04-09 | 56.60 | $57.34 | 103811 |
| 2024-04-08 | 56.45 | $58.06 | 102100 |
| 2024-04-05 | 56.21 | $57.44 | 109859 |
| 2024-04-04 | 56.02 | $57.05 | 234916 |
| 2024-04-03 | 55.84 | $56.15 | 116848 |
| 2024-04-02 | 55.74 | $56.21 | 168124 |
| 2024-04-01 | 55.63 | $56.42 | 131226 |
| 2024-03-28 | 55.49 | $57.37 | 144300 |
| 2024-03-27 | 55.25 | $57.32 | 122200 |
| 2024-03-26 | 55.00 | $56.50 | 112600 |
| 2024-03-25 | 54.82 | $56.62 | 100100 |
| 2024-03-22 | 54.61 | $56.02 | 83700 |
| 2024-03-21 | 54.44 | $56.40 | 158300 |
| 2024-03-20 | 54.21 | $55.98 | 122800 |
| 2024-03-19 | 54.03 | $54.93 | 189600 |
| 2024-03-18 | 53.93 | $53.18 | 202725 |
| 2024-03-15 | 54.01 | $53.38 | 990500 |
| 2024-03-14 | 54.08 | $53.25 | 161815 |
| 2024-03-13 | 54.16 | $54.46 | 200515 |
| 2024-03-12 | 54.10 | $54.07 | 194131 |
| 2024-03-11 | 54.09 | $54.23 | 162721 |
| 2024-03-08 | 54.05 | $54.86 | 203153 |
| 2024-03-07 | 53.93 | $53.94 | 175149 |
| 2024-03-06 | 53.90 | $53.09 | 178707 |
| 2024-03-05 | 53.93 | $53.36 | 142600 |
| 2024-03-04 | 53.93 | $54.63 | 143700 |
| 2024-03-01 | 53.80 | $55.46 | 156227 |
| 2024-02-29 | 53.58 | $55.28 | 140000 |
| 2024-02-28 | 53.36 | $54.63 | 158900 |
| 2024-02-27 | 53.21 | $54.17 | 186233 |
| 2024-02-26 | 53.09 | $52.84 | 169626 |
| 2024-02-23 | 53.09 | $52.75 | 199341 |
| 2024-02-22 | 53.10 | $52.04 | 322608 |
| 2024-02-21 | 53.18 | $56.25 | 249921 |
| 2024-02-20 | 52.84 | $53.30 | 185844 |
| 2024-02-16 | 52.77 | $54.23 | 154300 |
| 2024-02-15 | 52.61 | $54.58 | 177900 |
| 2024-02-14 | 52.40 | $52.76 | 129125 |
| 2024-02-13 | 52.36 | $51.60 | 228800 |
| 2024-02-12 | 52.44 | $54.03 | 167800 |
| 2024-02-09 | 52.27 | $52.25 | 157612 |
| 2024-02-08 | 52.28 | $52.33 | 155700 |
| 2024-02-07 | 52.28 | $51.62 | 156400 |
| 2024-02-06 | 52.36 | $51.37 | 136537 |
| 2024-02-05 | 52.48 | $51.26 | 134600 |
| 2024-02-02 | 52.63 | $52.29 | 130343 |
| 2024-02-01 | 52.70 | $52.99 | 160651 |
| 2024-01-31 | 52.72 | $52.71 | 160933 |
| 2024-01-30 | 52.79 | $54.33 | 135900 |
| 2024-01-29 | 52.72 | $52.71 | 129400 |
| 2024-01-26 | 52.84 | $52.55 | 129737 |
| 2024-01-25 | 52.99 | $52.07 | 152300 |
| 2024-01-24 | 53.22 | $51.81 | 109200 |
| 2024-01-23 | 53.50 | $52.07 | 172400 |
| 2024-01-22 | 53.77 | $52.48 | 233400 |
| 2024-01-19 | 54.01 | $52.81 | 181504 |
| 2024-01-18 | 54.24 | $52.02 | 168000 |
| 2024-01-17 | 54.56 | $51.65 | 218130 |
| 2024-01-16 | 54.93 | $52.05 | 203751 |
| 2024-01-12 | 55.27 | $52.50 | 196501 |
| 2024-01-11 | 55.57 | $52.50 | 284400 |
| 2024-01-10 | 55.88 | $53.70 | 155640 |
| 2024-01-09 | 56.07 | $53.37 | 186321 |
| 2024-01-08 | 56.29 | $55.16 | 177335 |
| 2024-01-05 | 56.33 | $54.93 | 279300 |
| 2024-01-04 | 56.36 | $56.15 | 203709 |
| 2024-01-03 | 56.27 | $56.38 | 304300 |
| 2024-01-02 | 56.13 | $57.64 | 395535 |
| 2023-12-29 | 55.85 | $57.54 | 162948 |
| 2023-12-28 | 55.53 | $58.42 | 189215 |
| 2023-12-27 | 55.09 | $58.57 | 140233 |
| 2023-12-26 | 54.59 | $58.01 | 131945 |
| 2023-12-22 | 54.11 | $56.43 | 157400 |
| 2023-12-21 | 53.75 | $55.82 | 164901 |
| 2023-12-20 | 53.43 | $55.12 | 239724 |
| 2023-12-19 | 53.17 | $56.22 | 216700 |
| 2023-12-18 | 52.78 | $54.95 | 270525 |
| 2023-12-15 | 52.48 | $54.74 | 623835 |
| 2023-12-14 | 52.19 | $54.40 | 217503 |
| 2023-12-13 | 51.93 | $54.17 | 228744 |
| 2023-12-12 | 51.67 | $52.83 | 148825 |
| 2023-12-11 | 51.53 | $53.07 | 198440 |
| 2023-12-08 | 51.35 | $53.04 | 183200 |
| 2023-12-07 | 51.15 | $52.06 | 160247 |
| 2023-12-06 | 51.01 | $51.23 | 146236 |
| 2023-12-05 | 50.96 | $52.61 | 171833 |
| 2023-12-04 | 50.77 | $52.20 | 166720 |
| 2023-12-01 | 50.63 | $50.82 | 173805 |
| 2023-11-30 | 50.63 | $49.86 | 143400 |
| 2023-11-29 | 50.72 | $49.35 | 168300 |
| 2023-11-28 | 50.86 | $49.74 | 127900 |
| 2023-11-27 | 50.97 | $50.39 | 116420 |
| 2023-11-24 | 51.01 | $51.16 | 55203 |
| 2023-11-22 | 50.97 | $51.81 | 132300 |
| 2023-11-21 | 50.85 | $51.95 | 187407 |
| 2023-11-20 | 50.71 | $51.52 | 160600 |
| 2023-11-17 | 50.59 | $50.89 | 167914 |
| 2023-11-16 | 50.53 | $50.82 | 180510 |
| 2023-11-15 | 50.47 | $52.17 | 192000 |
| 2023-11-14 | 50.29 | $52.65 | 220300 |
| 2023-11-13 | 50.06 | $49.89 | 206046 |
| 2023-11-10 | 50.11 | $49.23 | 204305 |
| 2023-11-09 | 50.22 | $47.67 | 243200 |
| 2023-11-08 | 50.49 | $46.22 | 317904 |
| 2023-11-07 | 50.93 | $52.09 | 184868 |
| 2023-11-06 | 50.81 | $53.42 | 198842 |
| 2023-11-03 | 50.55 | $52.77 | 209400 |
| 2023-11-02 | 50.34 | $51.98 | 132412 |
| 2023-11-01 | 50.20 | $50.74 | 114397 |
| 2023-10-31 | 50.17 | $50.13 | 111500 |
| 2023-10-30 | 50.20 | $49.61 | 123700 |
| 2023-10-27 | 50.28 | $49.31 | 100400 |
| 2023-10-26 | 50.41 | $49.50 | 110345 |
| 2023-10-25 | 50.53 | $49.19 | 147618 |
| 2023-10-24 | 50.69 | $49.03 | 197700 |
| 2023-10-23 | 50.88 | $48.81 | 194700 |
| 2023-10-20 | 51.09 | $49.26 | 213057 |
| 2023-10-19 | 51.28 | $51.49 | 195241 |
| 2023-10-18 | 51.25 | $52.18 | 103528 |
| 2023-10-17 | 51.16 | $52.52 | 188800 |
| 2023-10-16 | 51.02 | $51.47 | 90400 |
| 2023-10-13 | 50.99 | $50.51 | 86109 |
| 2023-10-12 | 51.04 | $50.70 | 109800 |
| 2023-10-11 | 51.07 | $51.88 | 96045 |
| 2023-10-10 | 50.98 | $51.73 | 139548 |
| 2023-10-09 | 50.89 | $51.37 | 108311 |
| 2023-10-06 | 50.83 | $49.82 | 172000 |
| 2023-10-05 | 50.92 | $50.11 | 135542 |
| 2023-10-04 | 50.98 | $50.52 | 185512 |
| 2023-10-03 | 51.01 | $49.91 | 231600 |
| 2023-10-02 | 51.09 | $50.72 | 285135 |
| 2023-09-29 | 51.11 | $51.51 | 167200 |
| 2023-09-28 | 51.04 | $52.46 | 177318 |
| 2023-09-27 | 50.89 | $51.95 | 117500 |
| 2023-09-26 | 50.78 | $50.71 | 337700 |
| 2023-09-25 | 50.80 | $51.20 | 190600 |
| 2023-09-22 | 50.77 | $51.36 | 154500 |
| 2023-09-21 | 50.73 | $52.01 | 167417 |
| 2023-09-20 | 50.62 | $51.15 | 152800 |
| 2023-09-19 | 50.59 | $51.00 | 178278 |
| 2023-09-18 | 50.58 | $50.58 | 144722 |
| 2023-09-15 | 50.61 | $50.50 | 761800 |
| 2023-09-14 | 50.65 | $50.37 | 154409 |
| 2023-09-13 | 50.69 | $49.05 | 154400 |
| 2023-09-12 | 50.87 | $49.84 | 116700 |
| 2023-09-11 | 50.98 | $50.00 | 159000 |
| 2023-09-08 | 51.08 | $50.34 | 133902 |
| 2023-09-07 | 51.16 | $50.50 | 156530 |
| 2023-09-06 | 51.24 | $50.40 | 172600 |
| 2023-09-05 | 51.33 | $50.18 | 208827 |
| 2023-09-01 | 51.46 | $52.09 | 206929 |
| 2023-08-31 | 51.40 | $51.36 | 454900 |
| 2023-08-30 | 51.43 | $51.89 | 157544 |
| 2023-08-29 | 51.39 | $52.35 | 170445 |
| 2023-08-28 | 51.30 | $51.93 | 140100 |
| 2023-08-25 | 51.23 | $51.31 | 217230 |
| 2023-08-24 | 51.21 | $51.30 | 182610 |
| 2023-08-23 | 51.18 | $51.40 | 165500 |
| 2023-08-22 | 51.13 | $50.72 | 193600 |
| 2023-08-21 | 51.14 | $50.95 | 209021 |
| 2023-08-18 | 51.11 | $51.69 | 199704 |
| 2023-08-17 | 51.00 | $50.23 | 369709 |
| 2023-08-16 | 51.01 | $49.59 | 355000 |
| 2023-08-15 | 51.08 | $49.90 | 269948 |
| 2023-08-14 | 51.11 | $51.38 | 228675 |
| 2023-08-11 | 50.98 | $52.34 | 200600 |
| 2023-08-10 | 50.74 | $52.40 | 423544 |
| 2023-08-09 | 50.46 | $52.50 | 296825 |
| 2023-08-08 | 50.15 | $52.20 | 228600 |
| 2023-08-07 | 49.84 | $52.11 | 321012 |
| 2023-08-04 | 49.52 | $53.01 | 344000 |
| 2023-08-03 | 49.07 | $52.71 | 308100 |
| 2023-08-02 | 48.63 | $49.90 | 399845 |
| 2023-08-01 | 48.44 | $49.75 | 209556 |
| 2023-07-31 | 48.25 | $48.82 | 207044 |
| 2023-07-28 | 48.14 | $49.55 | 128819 |
| 2023-07-27 | 47.94 | $49.24 | 149300 |
| 2023-07-26 | 47.76 | $48.88 | 116900 |
| 2023-07-25 | 47.59 | $48.65 | 118740 |
| 2023-07-24 | 47.42 | $48.35 | 200448 |
| 2023-07-21 | 47.27 | $47.77 | 172400 |
| 2023-07-20 | 47.16 | $48.31 | 156807 |
| 2023-07-19 | 46.98 | $48.20 | 175279 |
| 2023-07-18 | 46.80 | $48.38 | 155205 |
| 2023-07-17 | 46.58 | $47.80 | 155700 |
| 2023-07-14 | 46.40 | $46.65 | 106700 |
| 2023-07-13 | 46.32 | $47.41 | 120234 |
| 2023-07-12 | 46.16 | $46.93 | 157900 |
| 2023-07-11 | 46.03 | $46.97 | 93237 |
| 2023-07-10 | 45.89 | $46.51 | 166296 |
| 2023-07-07 | 45.78 | $46.68 | 144417 |
| 2023-07-06 | 45.64 | $45.59 | 297838 |
| 2023-07-05 | 45.59 | $47.53 | 257700 |
| 2023-07-03 | 45.32 | $47.87 | 145800 |
| 2023-06-30 | 44.98 | $46.15 | 175687 |
| 2023-06-29 | 44.78 | $45.70 | 158643 |
| 2023-06-28 | 44.59 | $45.56 | 132204 |
| 2023-06-27 | 44.39 | $45.20 | 115200 |
| 2023-06-26 | 44.20 | $44.44 | 238300 |
| 2023-06-23 | 44.07 | $45.24 | 391300 |
| 2023-06-22 | 43.84 | $44.93 | 208100 |
| 2023-06-21 | 43.62 | $44.97 | 211924 |
| 2023-06-20 | 43.38 | $44.73 | 334633 |
| 2023-06-16 | 43.14 | $44.95 | 1.8M |
| 2023-06-15 | 42.85 | $44.32 | 256000 |
| 2023-06-14 | 42.58 | $44.54 | 405007 |
| 2023-06-13 | 42.26 | $45.34 | 307520 |
| 2023-06-12 | 41.83 | $45.02 | 273900 |
| 2023-06-09 | 41.39 | $44.57 | 232929 |
| 2023-06-08 | 40.97 | $43.88 | 260427 |
| 2023-06-07 | 40.57 | $43.41 | 249820 |
| 2023-06-06 | 40.18 | $42.22 | 337334 |
| 2023-06-05 | 39.88 | $40.98 | 238600 |
| 2023-06-02 | 39.69 | $41.33 | 283426 |
| 2023-06-01 | 39.43 | $39.35 | 192800 |
| 2023-05-31 | 39.37 | $39.01 | 228723 |
| 2023-05-30 | 39.37 | $40.54 | 111900 |
| 2023-05-26 | 39.24 | $41.07 | 129339 |
| 2023-05-25 | 39.07 | $40.57 | 164304 |
| 2023-05-24 | 38.97 | $40.77 | 156800 |
| 2023-05-23 | 38.87 | $41.30 | 232630 |
| 2023-05-22 | 38.73 | $40.74 | 346300 |
| 2023-05-19 | 38.65 | $39.90 | 402313 |
| 2023-05-18 | 38.68 | $38.40 | 173303 |
| 2023-05-17 | 38.88 | $37.92 | 284400 |
| 2023-05-16 | 39.15 | $37.18 | 324434 |
| 2023-05-15 | 39.52 | $38.00 | 195403 |
| 2023-05-12 | 39.83 | $37.62 | 205800 |
| 2023-05-11 | 40.19 | $37.29 | 286500 |
| 2023-05-10 | 40.61 | $36.22 | 337698 |
| 2023-05-09 | 41.15 | $36.56 | 194900 |
| 2023-05-08 | 41.68 | $37.12 | 214800 |
| 2023-05-05 | 42.16 | $37.48 | 359800 |
| 2023-05-04 | 42.63 | $36.77 | 544328 |
| 2023-05-03 | 43.17 | $39.85 | 622630 |
| 2023-05-02 | 43.43 | $43.88 | 222709 |
| 2023-05-01 | 43.29 | $44.74 | 188500 |
| 2023-04-28 | 43.05 | $44.70 | 297530 |
| 2023-04-27 | 42.80 | $44.08 | 317619 |
| 2023-04-26 | 42.60 | $44.02 | 367300 |
| 2023-04-25 | 42.38 | $43.48 | 335200 |
| 2023-04-24 | 42.21 | $44.06 | 161915 |
| 2023-04-21 | 41.97 | $44.20 | 180500 |
| 2023-04-20 | 41.68 | $43.82 | 201000 |
| 2023-04-19 | 41.42 | $43.96 | 268600 |
| 2023-04-18 | 41.12 | $43.24 | 231532 |
| 2023-04-17 | 40.87 | $42.13 | 124940 |
| 2023-04-14 | 40.71 | $41.49 | 104100 |
| 2023-04-13 | 40.60 | $41.22 | 134000 |
| 2023-04-12 | 40.50 | $41.13 | 100201 |
| 2023-04-11 | 40.42 | $40.80 | 145100 |
| 2023-04-10 | 40.36 | $40.13 | 201007 |
| 2023-04-06 | 40.38 | $39.34 | 143100 |
| 2023-04-05 | 40.49 | $39.51 | 176210 |
| 2023-04-04 | 40.61 | $40.61 | 226323 |
| 2023-04-03 | 40.63 | $41.73 | 316941 |
| 2023-03-31 | 40.57 | $41.32 | 317400 |
| 2023-03-30 | 40.56 | $40.81 | 146200 |
| 2023-03-29 | 40.64 | $41.58 | 177600 |
| 2023-03-28 | 40.66 | $41.63 | 169107 |
| 2023-03-27 | 40.69 | $40.78 | 155700 |
| 2023-03-24 | 40.83 | $40.03 | 161529 |
| 2023-03-23 | 41.06 | $39.21 | 247523 |
| 2023-03-22 | 41.40 | $39.59 | 224516 |
| 2023-03-21 | 41.72 | $40.29 | 362600 |
| 2023-03-20 | 41.99 | $39.17 | 459200 |
| 2023-03-17 | 42.40 | $38.15 | 1.1M |
| 2023-03-16 | 42.94 | $39.68 | 257010 |
| 2023-03-15 | 43.35 | $39.59 | 342600 |
| 2023-03-14 | 43.76 | $41.02 | 273900 |
| 2023-03-13 | 44.03 | $40.02 | 272225 |
| 2023-03-10 | 44.37 | $41.72 | 228200 |
| 2023-03-09 | 44.54 | $43.41 | 171930 |
| 2023-03-08 | 44.52 | $44.46 | 182800 |
| 2023-03-07 | 44.37 | $43.91 | 266200 |
| 2023-03-06 | 44.25 | $44.35 | 266626 |
| 2023-03-03 | 44.05 | $46.32 | 234115 |
| 2023-03-02 | 43.62 | $46.40 | 313774 |
| 2023-03-01 | 43.15 | $46.04 | 235200 |
| 2023-02-28 | 42.66 | $45.63 | 592035 |
| 2023-02-27 | 42.17 | $45.28 | 192705 |
| 2023-02-24 | 41.67 | $45.44 | 290613 |
| 2023-02-23 | 41.11 | $44.24 | 249731 |
| 2023-02-22 | 40.62 | $44.16 | 324773 |
| 2023-02-21 | 40.11 | $44.42 | 289336 |
| 2023-02-17 | 39.53 | $45.21 | 286100 |
| 2023-02-16 | 38.83 | $44.74 | 508500 |
| 2023-02-15 | 38.13 | $43.58 | 542996 |
| 2023-02-14 | 37.50 | $37.90 | 242209 |
| 2023-02-13 | 37.41 | $38.33 | 132410 |
| 2023-02-10 | 37.27 | $38.06 | 98600 |
| 2023-02-09 | 37.14 | $37.24 | 140014 |
| 2023-02-08 | 37.08 | $37.95 | 211700 |
| 2023-02-07 | 36.93 | $38.49 | 158757 |
| 2023-02-06 | 36.71 | $38.63 | 162100 |
| 2023-02-03 | 36.46 | $37.86 | 198600 |
| 2023-02-02 | 36.26 | $37.64 | 139200 |
| 2023-02-01 | 36.06 | $37.22 | 184800 |
| 2023-01-31 | 35.89 | $36.78 | 168626 |
| 2023-01-30 | 35.75 | $35.73 | 131349 |
| 2023-01-27 | 35.71 | $36.09 | 103700 |
| 2023-01-26 | 35.63 | $36.96 | 111114 |
| 2023-01-25 | 35.46 | $36.47 | 149728 |
| 2023-01-24 | 35.34 | $35.83 | 82500 |
| 2023-01-23 | 35.28 | $35.86 | 97500 |
| 2023-01-20 | 35.22 | $35.80 | 135400 |
| 2023-01-19 | 35.16 | $35.72 | 108044 |
| 2023-01-18 | 35.11 | $35.75 | 137700 |
| 2023-01-17 | 35.04 | $36.61 | 144210 |
| 2023-01-13 | 34.88 | $36.04 | 110939 |
| 2023-01-12 | 34.77 | $35.39 | 112500 |
| 2023-01-11 | 34.72 | $34.83 | 166544 |
| 2023-01-10 | 34.72 | $34.26 | 191400 |
| 2023-01-09 | 34.79 | $34.07 | 143422 |
| 2023-01-06 | 34.87 | $34.53 | 181905 |
| 2023-01-05 | 34.92 | $33.47 | 143106 |
| 2023-01-04 | 35.08 | $33.97 | 250006 |
| 2023-01-03 | 35.20 | $33.97 | 176400 |
| 2022-12-30 | 35.32 | $34.99 | 141900 |
| 2022-12-29 | 35.36 | $35.44 | 142043 |
| 2022-12-28 | 35.38 | $35.07 | 156200 |
| 2022-12-27 | 35.44 | $36.64 | 147200 |
| 2022-12-23 | 35.35 | $36.02 | 115000 |
| 2022-12-22 | 35.33 | $35.53 | 289100 |
| 2022-12-21 | 35.37 | $36.03 | 205915 |
| 2022-12-20 | 35.37 | $35.36 | 178134 |
| 2022-12-19 | 35.44 | $35.10 | 233642 |
| 2022-12-16 | 35.55 | $33.98 | 1.5M |
| 2022-12-15 | 35.78 | $33.96 | 268100 |
| 2022-12-14 | 36.02 | $34.62 | 358100 |
| 2022-12-13 | 36.23 | $35.02 | 245200 |
| 2022-12-12 | 36.40 | $35.42 | 259416 |
| 2022-12-09 | 36.55 | $35.30 | 140800 |
| 2022-12-08 | 36.71 | $35.41 | 159900 |
| 2022-12-07 | 36.87 | $35.33 | 226747 |
| 2022-12-06 | 37.04 | $35.48 | 164767 |
| 2022-12-05 | 37.21 | $35.06 | 168806 |
| 2022-12-02 | 37.44 | $36.41 | 154804 |
| 2022-12-01 | 37.53 | $37.07 | 203904 |
| 2022-11-30 | 37.57 | $38.50 | 235165 |
| 2022-11-29 | 37.44 | $37.62 | 400126 |
| 2022-11-28 | 37.40 | $37.40 | 175524 |
| 2022-11-25 | 37.36 | $37.42 | 93700 |
| 2022-11-23 | 37.30 | $37.96 | 80000 |
| 2022-11-22 | 37.19 | $38.09 | 109500 |
| 2022-11-21 | 37.05 | $37.52 | 116906 |
| 2022-11-18 | 36.95 | $36.83 | 168703 |
| 2022-11-17 | 36.91 | $37.56 | 147902 |
| 2022-11-16 | 36.79 | $37.21 | 134600 |
| 2022-11-15 | 36.68 | $38.11 | 210000 |
| 2022-11-14 | 36.47 | $37.44 | 179200 |
| 2022-11-11 | 36.30 | $37.26 | 171300 |
| 2022-11-10 | 36.14 | $36.97 | 207200 |
| 2022-11-09 | 35.99 | $35.40 | 194613 |
| 2022-11-08 | 35.97 | $37.83 | 157900 |
| 2022-11-07 | 35.70 | $38.30 | 191100 |
| 2022-11-04 | 35.36 | $37.40 | 226800 |
| 2022-11-03 | 35.08 | $36.71 | 229142 |
| 2022-11-02 | 34.84 | $36.53 | 482300 |
| 2022-11-01 | 34.60 | $35.07 | 224000 |
| 2022-10-31 | 34.49 | $35.27 | 250200 |
| 2022-10-28 | 34.35 | $34.98 | 296300 |
| 2022-10-27 | 34.22 | $34.52 | 277420 |
| 2022-10-26 | 34.11 | $35.83 | 252300 |
| 2022-10-25 | 33.85 | $35.70 | 159200 |
| 2022-10-24 | 33.59 | $35.10 | 151500 |
| 2022-10-21 | 33.36 | $35.26 | 209768 |
| 2022-10-20 | 33.10 | $34.02 | 151700 |
| 2022-10-19 | 32.94 | $34.17 | 111088 |
| 2022-10-18 | 32.76 | $33.85 | 172008 |
| 2022-10-17 | 32.61 | $34.00 | 152644 |
| 2022-10-14 | 32.44 | $33.25 | 211500 |
| 2022-10-13 | 32.34 | $34.57 | 268600 |
| 2022-10-12 | 32.10 | $32.65 | 162500 |
| 2022-10-11 | 32.05 | $32.92 | 226948 |
| 2022-10-10 | 31.98 | $32.55 | 153700 |
| 2022-10-07 | 31.95 | $31.85 | 388100 |
| 2022-10-06 | 32.02 | $32.18 | 150921 |
| 2022-10-05 | 32.06 | $32.73 | 174600 |
| 2022-10-04 | 32.05 | $33.13 | 191602 |
| 2022-10-03 | 32.02 | $32.00 | 166809 |
| 2022-09-30 | 32.11 | $31.03 | 416200 |
| 2022-09-29 | 32.33 | $30.72 | 180312 |
| 2022-09-28 | 32.60 | $31.71 | 182266 |
| 2022-09-27 | 32.81 | $31.41 | 293336 |
| 2022-09-26 | 33.08 | $30.34 | 274900 |
| 2022-09-23 | 33.51 | $30.40 | 279747 |
| 2022-09-22 | 33.98 | $31.96 | 135232 |
| 2022-09-21 | 34.33 | $32.57 | 129238 |
| 2022-09-20 | 34.66 | $32.97 | 144063 |
| 2022-09-19 | 34.99 | $33.41 | 177500 |
| 2022-09-16 | 35.29 | $32.46 | 384500 |
| 2022-09-15 | 35.72 | $32.54 | 188543 |
| 2022-09-14 | 36.16 | $33.35 | 280700 |
| 2022-09-13 | 36.56 | $34.06 | 172623 |
| 2022-09-12 | 36.91 | $35.24 | 194000 |
| 2022-09-09 | 37.16 | $35.55 | 160900 |
| 2022-09-08 | 37.40 | $34.49 | 149000 |
| 2022-09-07 | 37.75 | $34.70 | 231900 |
| 2022-09-06 | 38.10 | $34.23 | 425333 |
| 2022-09-02 | 38.52 | $36.35 | 196345 |
| 2022-09-01 | 38.73 | $37.20 | 255500 |
| 2022-08-31 | 38.88 | $37.03 | 186507 |
| 2022-08-30 | 39.05 | $37.20 | 274524 |
| 2022-08-29 | 39.21 | $40.51 | 193610 |
| 2022-08-26 | 39.03 | $40.12 | 179937 |
| 2022-08-25 | 38.87 | $40.23 | 166300 |
| 2022-08-24 | 38.68 | $39.42 | 175200 |
| 2022-08-23 | 38.54 | $40.17 | 426236 |
| 2022-08-22 | 38.30 | $38.70 | 215603 |
| 2022-08-19 | 38.17 | $38.82 | 181546 |
| 2022-08-18 | 38.00 | $39.01 | 144200 |
| 2022-08-17 | 37.77 | $38.14 | 149200 |
| 2022-08-16 | 37.61 | $38.79 | 202400 |
| 2022-08-15 | 37.35 | $38.15 | 203927 |
| 2022-08-12 | 37.11 | $39.24 | 162400 |
| 2022-08-11 | 36.73 | $38.56 | 179400 |
| 2022-08-10 | 36.38 | $37.87 | 269700 |
| 2022-08-09 | 36.06 | $37.78 | 277648 |
| 2022-08-08 | 35.71 | $37.90 | 234700 |
| 2022-08-05 | 35.31 | $37.95 | 279300 |
| 2022-08-04 | 34.88 | $38.16 | 373802 |
| 2022-08-03 | 34.39 | $41.06 | 653000 |
| 2022-08-02 | 33.57 | $36.74 | 387562 |
| 2022-08-01 | 33.14 | $36.00 | 255508 |
| 2022-07-29 | 32.77 | $36.17 | 264928 |
| 2022-07-28 | 32.37 | $35.20 | 173124 |
| 2022-07-27 | 32.04 | $34.92 | 314553 |
| 2022-07-26 | 31.74 | $33.59 | 278940 |
| 2022-07-25 | 31.55 | $32.80 | 140200 |
| 2022-07-22 | 31.45 | $32.00 | 145748 |
| 2022-07-21 | 31.42 | $32.24 | 153900 |
| 2022-07-20 | 31.37 | $32.65 | 217403 |
| 2022-07-19 | 31.29 | $31.98 | 220600 |
| 2022-07-18 | 31.29 | $31.01 | 244100 |
| 2022-07-15 | 31.40 | $30.94 | 226845 |
| 2022-07-14 | 31.54 | $29.72 | 160400 |
| 2022-07-13 | 31.84 | $30.72 | 358623 |
| 2022-07-12 | 32.06 | $30.42 | 164523 |
| 2022-07-11 | 32.34 | $30.60 | 185538 |
| 2022-07-08 | 32.64 | $30.76 | 153700 |
| 2022-07-07 | 32.96 | $31.10 | 293500 |
| 2022-07-06 | 33.29 | $30.53 | 281700 |
| 2022-07-05 | 33.72 | $31.26 | 345412 |
| 2022-07-01 | 34.11 | $32.97 | 207733 |
| 2022-06-30 | 34.37 | $32.99 | 265009 |
| 2022-06-29 | 34.65 | $32.81 | 226707 |
| 2022-06-28 | 34.97 | $33.05 | 207400 |
| 2022-06-27 | 35.28 | $33.19 | 293400 |
| 2022-06-24 | 35.61 | $32.45 | 750000 |
| 2022-06-23 | 36.02 | $32.15 | 432700 |
| 2022-06-22 | 36.48 | $33.49 | 282206 |
| 2022-06-21 | 36.83 | $34.97 | 281403 |
| 2022-06-17 | 37.04 | $33.81 | 775206 |
| 2022-06-16 | 37.38 | $35.38 | 260246 |
| 2022-06-15 | 37.59 | $36.62 | 404900 |
| 2022-06-14 | 37.68 | $36.38 | 229943 |
| 2022-06-13 | 37.81 | $35.82 | 229800 |
| 2022-06-10 | 38.00 | $37.28 | 180143 |
| 2022-06-09 | 38.05 | $37.86 | 191638 |
| 2022-06-08 | 38.04 | $38.65 | 179729 |
| 2022-06-07 | 37.95 | $39.60 | 270224 |
| 2022-06-06 | 37.76 | $39.90 | 352049 |
| 2022-06-03 | 37.54 | $38.94 | 238900 |
| 2022-06-02 | 37.41 | $38.57 | 298500 |
| 2022-06-01 | 37.32 | $37.35 | 418900 |
| 2022-05-31 | 37.42 | $37.61 | 402005 |
| 2022-05-27 | 37.56 | $37.19 | 240427 |
| 2022-05-26 | 37.80 | $37.14 | 208500 |
| 2022-05-25 | 38.11 | $36.79 | 326838 |
| 2022-05-24 | 38.53 | $36.51 | 352300 |
| 2022-05-23 | 39.04 | $37.37 | 412428 |
| 2022-05-20 | 39.54 | $35.00 | 622098 |
| 2022-05-19 | 40.35 | $38.17 | 509200 |
| 2022-05-18 | 40.93 | $37.32 | 424451 |
| 2022-05-17 | 41.70 | $38.61 | 318444 |
| 2022-05-16 | 42.43 | $38.27 | 415300 |
| 2022-05-13 | 43.28 | $38.27 | 448238 |
| 2022-05-12 | 44.22 | $37.43 | 432900 |
| 2022-05-11 | 45.34 | $36.37 | 540015 |
| 2022-05-10 | 46.65 | $37.22 | 591900 |
| 2022-05-09 | 47.97 | $38.41 | 657618 |
| 2022-05-06 | 49.25 | $38.73 | 1.2M |
| 2022-05-05 | 50.56 | $40.79 | 1.7M |
| 2022-05-04 | 51.72 | $38.20 | 3.5M |
| 2022-05-03 | 53.18 | $52.21 | 400911 |
| 2022-05-02 | 53.29 | $51.42 | 377253 |
| 2022-04-29 | 53.48 | $50.23 | 299366 |
| 2022-04-28 | 53.77 | $50.79 | 269630 |
| 2022-04-27 | 54.02 | $52.14 | 513400 |
| 2022-04-26 | 54.13 | $50.52 | 563827 |
| 2022-04-25 | 54.41 | $51.66 | 613600 |
| 2022-04-22 | 54.59 | $52.61 | 626100 |
| 2022-04-21 | 54.68 | $55.65 | 579842 |
| 2022-04-20 | 54.45 | $58.03 | 552638 |
| 2022-04-19 | 53.95 | $56.26 | 481946 |
| 2022-04-18 | 53.58 | $56.46 | 581977 |
| 2022-04-14 | 53.13 | $58.39 | 609205 |
| 2022-04-13 | 52.43 | $57.56 | 567441 |
| 2022-04-12 | 51.75 | $56.05 | 667249 |
| 2022-04-11 | 51.15 | $54.51 | 575317 |
| 2022-04-08 | 50.64 | $54.00 | 595710 |
| 2022-04-07 | 50.13 | $52.69 | 605548 |
| 2022-04-06 | 49.71 | $50.20 | 645242 |
| 2022-04-05 | 49.49 | $49.47 | 428900 |
| 2022-04-04 | 49.32 | $49.56 | 428417 |
| 2022-04-01 | 49.12 | $50.00 | 451835 |
| 2022-03-31 | 48.87 | $50.26 | 582500 |
| 2022-03-30 | 48.59 | $51.24 | 199567 |
| 2022-03-29 | 48.20 | $51.14 | 657800 |
| 2022-03-28 | 47.79 | $52.84 | 599700 |
| 2022-03-25 | 47.18 | $55.21 | 584127 |
| 2022-03-24 | 46.30 | $51.78 | 739500 |
| 2022-03-23 | 45.69 | $49.44 | 409800 |
| 2022-03-22 | 45.27 | $48.22 | 386050 |
| 2022-03-21 | 44.93 | $47.36 | 401800 |
| 2022-03-18 | 44.63 | $44.98 | 927550 |
| 2022-03-17 | 44.52 | $45.06 | 310072 |
| 2022-03-16 | 44.38 | $43.62 | 286014 |
| 2022-03-15 | 44.37 | $42.79 | 225923 |
| 2022-03-14 | 44.41 | $43.73 | 347627 |
| 2022-03-11 | 44.34 | $43.90 | 300240 |
| 2022-03-10 | 44.22 | $43.94 | 417816 |
| 2022-03-09 | 44.07 | $43.80 | 522115 |
| 2022-03-08 | 43.91 | $44.15 | 755500 |
| 2022-03-07 | 43.68 | $46.58 | 521600 |
| 2022-03-04 | 43.17 | $48.28 | 264959 |
| 2022-03-03 | 42.44 | $48.23 | 482734 |
| 2022-03-02 | 41.67 | $47.90 | 562738 |
| 2022-03-01 | 40.89 | $44.56 | 604000 |
| 2022-02-28 | 40.39 | $45.60 | 568946 |
| 2022-02-25 | 39.76 | $43.88 | 409022 |
| 2022-02-24 | 39.27 | $42.47 | 418610 |
| 2022-02-23 | 38.89 | $41.57 | 514173 |
| 2022-02-22 | 38.57 | $39.84 | 407000 |
| 2022-02-18 | 38.41 | $39.12 | 171936 |
| 2022-02-17 | 38.32 | $38.47 | 226500 |
| 2022-02-16 | 38.27 | $39.88 | 413315 |
| 2022-02-15 | 38.08 | $40.00 | 653550 |
| 2022-02-14 | 37.88 | $38.78 | 252100 |
| 2022-02-11 | 37.79 | $38.50 | 98900 |
| 2022-02-10 | 37.73 | $37.73 | 188121 |
| 2022-02-09 | 37.76 | $38.03 | 121600 |
| 2022-02-08 | 37.76 | $38.38 | 227900 |
| 2022-02-07 | 37.73 | $36.72 | 157641 |
| 2022-02-04 | 37.87 | $36.71 | 92505 |
| 2022-02-03 | 38.02 | $37.19 | 129500 |
| 2022-02-02 | 38.14 | $37.90 | 192600 |
| 2022-02-01 | 38.20 | $38.04 | 155224 |
| 2022-01-31 | 38.25 | $38.10 | 129006 |
| 2022-01-28 | 38.30 | $38.35 | 158200 |
| 2022-01-27 | 38.32 | $37.90 | 129710 |
| 2022-01-26 | 38.39 | $37.82 | 174000 |
| 2022-01-25 | 38.48 | $37.79 | 170643 |
| 2022-01-24 | 38.58 | $38.19 | 200944 |
| 2022-01-21 | 38.63 | $37.40 | 301632 |
| 2022-01-20 | 38.77 | $36.97 | 328400 |
| 2022-01-19 | 38.95 | $37.51 | 150500 |
| 2022-01-18 | 39.08 | $38.53 | 153428 |
| 2022-01-14 | 39.10 | $39.28 | 189800 |
| 2022-01-13 | 39.04 | $39.48 | 132843 |
| 2022-01-12 | 38.95 | $39.39 | 352823 |
| 2022-01-11 | 38.84 | $39.18 | 130500 |
| 2022-01-10 | 38.73 | $38.98 | 139624 |
| 2022-01-07 | 38.63 | $39.50 | 182300 |
| 2022-01-06 | 38.45 | $39.20 | 152448 |
| 2022-01-05 | 38.28 | $39.06 | 243100 |
| 2022-01-04 | 38.10 | $39.43 | 408600 |
| 2022-01-03 | 37.86 | $39.24 | 111343 |
| 2021-12-31 | 37.62 | $38.71 | 137739 |
| 2021-12-30 | 37.41 | $38.58 | 99610 |
| 2021-12-29 | 37.18 | $39.04 | 111514 |
| 2021-12-28 | 36.88 | $39.13 | 129300 |
| 2021-12-27 | 36.56 | $38.95 | 151361 |
| 2021-12-23 | 36.23 | $38.11 | 137800 |
| 2021-12-22 | 35.98 | $38.00 | 132530 |
| 2021-12-21 | 35.74 | $37.97 | 147446 |
| 2021-12-20 | 35.49 | $37.36 | 185000 |
| 2021-12-17 | 35.30 | $37.43 | 797813 |
| 2021-12-16 | 35.10 | $36.16 | 164400 |
| 2021-12-15 | 35.02 | $36.32 | 592102 |
| 2021-12-14 | 34.94 | $35.13 | 183524 |
| 2021-12-13 | 34.98 | $34.92 | 141400 |
| 2021-12-10 | 35.05 | $34.95 | 103406 |
| 2021-12-09 | 35.13 | $34.67 | 98726 |
| 2021-12-08 | 35.26 | $34.75 | 103300 |
| 2021-12-07 | 35.40 | $35.17 | 121125 |
| 2021-12-06 | 35.51 | $34.85 | 204200 |
| 2021-12-03 | 35.66 | $33.47 | 126236 |
| 2021-12-02 | 35.97 | $34.13 | 123700 |
| 2021-12-01 | 36.21 | $33.10 | 153400 |
| 2021-11-30 | 36.56 | $33.98 | 252000 |
| 2021-11-29 | 36.82 | $35.08 | 123936 |
| 2021-11-26 | 36.98 | $35.19 | 113500 |
| 2021-11-24 | 37.12 | $36.75 | 65700 |
| 2021-11-23 | 37.10 | $37.25 | 114828 |
| 2021-11-22 | 37.01 | $37.10 | 103617 |
| 2021-11-19 | 36.92 | $36.56 | 121700 |
| 2021-11-18 | 36.87 | $37.29 | 379200 |
| 2021-11-17 | 36.72 | $36.74 | 122118 |
| 2021-11-16 | 36.60 | $37.30 | 105900 |
| 2021-11-15 | 36.39 | $37.35 | 153800 |
| 2021-11-12 | 36.16 | $37.69 | 143700 |
| 2021-11-11 | 35.86 | $38.46 | 135339 |
| 2021-11-10 | 35.45 | $38.24 | 149700 |
| 2021-11-09 | 35.03 | $38.37 | 182343 |
| 2021-11-08 | 34.56 | $37.75 | 250828 |
| 2021-11-05 | 34.12 | $37.42 | 225900 |
| 2021-11-04 | 33.69 | $37.03 | 511749 |
| 2021-11-03 | 33.28 | $35.14 | 288905 |
| 2021-11-02 | 33.02 | $34.19 | 144336 |
| 2021-11-01 | 32.85 | $34.86 | 169617 |
| 2021-10-29 | 32.59 | $34.06 | 97800 |
| 2021-10-28 | 32.40 | $33.86 | 89600 |
| 2021-10-27 | 32.21 | $33.06 | 129290 |
| 2021-10-26 | 32.09 | $33.92 | 181926 |
| 2021-10-25 | 31.87 | $34.35 | 291706 |
| 2021-10-22 | 31.60 | $32.50 | 193500 |
| 2021-10-21 | 31.50 | $31.96 | 124315 |
| 2021-10-20 | 31.43 | $32.05 | 117241 |
| 2021-10-19 | 31.34 | $31.31 | 117737 |
| 2021-10-18 | 31.31 | $31.00 | 54000 |
| 2021-10-15 | 31.30 | $31.23 | 104300 |
| 2021-10-14 | 31.25 | $31.29 | 74600 |
| 2021-10-13 | 31.19 | $30.70 | 194400 |
| 2021-10-12 | 31.18 | $31.79 | 181700 |
| 2021-10-11 | 31.06 | $31.88 | 133434 |
| 2021-10-08 | 30.91 | $31.92 | 90600 |
| 2021-10-07 | 30.75 | $31.72 | 165423 |
| 2021-10-06 | 30.59 | $31.53 | 108500 |
| 2021-10-05 | 30.45 | $31.81 | 92400 |
| 2021-10-04 | 30.28 | $31.47 | 110100 |
| 2021-10-01 | 30.13 | $31.49 | 109800 |
| 2021-09-30 | 29.97 | $30.83 | 85022 |
| 2021-09-29 | 29.87 | $31.34 | 85700 |
| 2021-09-28 | 29.72 | $31.01 | 152437 |
| 2021-09-27 | 29.59 | $31.14 | 138000 |
| 2021-09-24 | 29.45 | $30.16 | 134200 |
| 2021-09-23 | 29.41 | $29.82 | 104600 |
| 2021-09-22 | 29.40 | $28.79 | 73900 |
| 2021-09-21 | 29.50 | $28.77 | 100124 |
| 2021-09-20 | 29.61 | $28.60 | 132121 |
| 2021-09-17 | 29.75 | $29.31 | 532832 |
| 2021-09-16 | 29.82 | $29.11 | 122100 |
| 2021-09-15 | 29.92 | $29.38 | 110848 |
| 2021-09-14 | 29.99 | $28.80 | 139101 |
| 2021-09-13 | 30.11 | $29.73 | 99141 |
| 2021-09-10 | 30.15 | $29.56 | 100518 |
| 2021-09-09 | 30.19 | $29.79 | 136000 |
| 2021-09-08 | 30.22 | $29.89 | 96400 |
| 2021-09-07 | 30.23 | $30.23 | 98000 |
| 2021-09-03 | 30.20 | $30.13 | 88500 |
| 2021-09-02 | 30.16 | $30.24 | 102700 |
| 2021-09-01 | 30.10 | $29.91 | 97800 |
| 2021-08-31 | 30.06 | $30.38 | 258535 |
| 2021-08-30 | 29.95 | $30.37 | 80047 |
| 2021-08-27 | 29.83 | $30.68 | 140350 |
| 2021-08-26 | 29.66 | $30.08 | 119700 |
| 2021-08-25 | 29.52 | $30.92 | 140643 |
| 2021-08-24 | 29.29 | $30.84 | 226219 |
| 2021-08-23 | 29.04 | $30.97 | 199500 |
| 2021-08-20 | 28.76 | $30.36 | 430412 |
| 2021-08-19 | 28.51 | $29.90 | 198200 |
| 2021-08-18 | 28.29 | $30.45 | 306540 |
| 2021-08-17 | 27.99 | $29.46 | 346643 |
| 2021-08-16 | 27.78 | $28.40 | 90700 |
| 2021-08-13 | 27.66 | $29.03 | 80344 |
| 2021-08-12 | 27.46 | $29.40 | 127202 |
| 2021-08-11 | 27.22 | $29.72 | 149148 |
| 2021-08-10 | 26.95 | $28.70 | 126341 |
| 2021-08-09 | 26.76 | $27.56 | 94615 |
| 2021-08-06 | 26.69 | $27.78 | 93434 |
| 2021-08-05 | 26.61 | $27.20 | 113400 |
| 2021-08-04 | 26.58 | $26.67 | 300408 |
| 2021-08-03 | 26.62 | $26.83 | 230524 |
| 2021-08-02 | 26.65 | $26.37 | 87221 |
| 2021-07-30 | 26.74 | $26.70 | 85626 |
| 2021-07-29 | 26.82 | $26.74 | 70329 |
| 2021-07-28 | 26.91 | $26.35 | 88200 |
| 2021-07-27 | 27.06 | $26.00 | 77800 |
| 2021-07-26 | 27.26 | $26.32 | 63100 |
| 2021-07-23 | 27.46 | $25.71 | 112822 |
| 2021-07-22 | 27.73 | $25.61 | 127100 |
| 2021-07-21 | 28.04 | $26.65 | 129729 |
| 2021-07-20 | 28.27 | $26.78 | 167844 |
| 2021-07-19 | 28.50 | $26.00 | 162038 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
72.79
2026-07-16
Close Price
$76.20
Vol: 294968
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.76
Average
45.73
Maximum
78.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 72.79 | $76.20 | 294968 |
| 2026-07-15 | 71.98 | $75.20 | 208900 |
| 2026-07-14 | 71.24 | $74.92 | 266200 |
| 2026-07-13 | 70.44 | $74.79 | 288713 |
| 2026-07-10 | 69.55 | $72.21 | 250403 |
| 2026-07-09 | 69.06 | $70.99 | 374700 |
| 2026-07-08 | 68.75 | $72.05 | 647836 |
| 2026-07-07 | 68.17 | $68.00 | 277800 |
| 2026-07-06 | 68.36 | $67.51 | 272918 |
| 2026-07-02 | 68.69 | $66.30 | 264200 |
| 2026-07-01 | 69.34 | $67.37 | 228100 |
| 2026-06-30 | 69.87 | $68.40 | 320100 |
| 2026-06-29 | 70.28 | $68.78 | 478300 |
| 2026-06-26 | 70.67 | $71.08 | 897509 |
| 2026-06-25 | 70.65 | $71.15 | 188700 |
| 2026-06-24 | 70.61 | $70.66 | 265544 |
| 2026-06-23 | 70.67 | $70.78 | 302416 |
| 2026-06-22 | 70.72 | $70.86 | 302601 |
| 2026-06-18 | 70.76 | $71.22 | 706200 |
| 2026-06-17 | 70.74 | $68.77 | 211500 |
| 2026-06-16 | 71.24 | $69.21 | 250650 |
| 2026-06-15 | 71.73 | $69.87 | 265500 |
| 2026-06-12 | 72.16 | $71.85 | 218441 |
| 2026-06-11 | 72.24 | $70.64 | 321900 |
| 2026-06-10 | 72.58 | $74.24 | 393148 |
| 2026-06-09 | 72.23 | $72.14 | 583000 |
| 2026-06-08 | 72.26 | $73.49 | 288205 |
| 2026-06-05 | 72.02 | $72.81 | 242700 |
| 2026-06-04 | 71.88 | $72.97 | 260900 |
| 2026-06-03 | 71.68 | $72.91 | 234805 |
| 2026-06-02 | 71.47 | $72.79 | 246200 |
| 2026-06-01 | 71.25 | $72.66 | 247800 |
| 2026-05-29 | 71.03 | $70.59 | 396600 |
| 2026-05-28 | 71.22 | $71.42 | 205600 |
| 2026-05-27 | 71.26 | $72.09 | 232024 |
| 2026-05-26 | 71.17 | $71.35 | 181200 |
| 2026-05-22 | 71.23 | $70.85 | 317332 |
| 2026-05-21 | 71.42 | $70.27 | 267538 |
| 2026-05-20 | 71.75 | $70.65 | 299914 |
| 2026-05-19 | 72.07 | $69.93 | 351626 |
| 2026-05-18 | 72.58 | $70.85 | 237823 |
| 2026-05-15 | 73.00 | $71.46 | 226600 |
| 2026-05-14 | 73.35 | $72.23 | 293940 |
| 2026-05-13 | 73.59 | $71.62 | 339593 |
| 2026-05-12 | 74.01 | $70.41 | 274600 |
| 2026-05-11 | 74.74 | $71.58 | 367504 |
| 2026-05-08 | 75.34 | $71.45 | 374700 |
| 2026-05-07 | 76.06 | $70.81 | 781617 |
| 2026-05-06 | 77.02 | $68.23 | 826361 |
| 2026-05-05 | 78.67 | $79.29 | 670522 |
| 2026-05-04 | 78.25 | $79.42 | 340800 |
| 2026-05-01 | 77.71 | $79.12 | 293500 |
| 2026-04-30 | 77.13 | $78.54 | 453600 |
| 2026-04-29 | 76.58 | $77.60 | 283032 |
| 2026-04-28 | 76.11 | $76.59 | 148349 |
| 2026-04-27 | 75.78 | $75.97 | 178100 |
| 2026-04-24 | 75.51 | $75.93 | 212513 |
| 2026-04-23 | 75.19 | $76.70 | 200791 |
| 2026-04-22 | 74.65 | $75.90 | 265514 |
| 2026-04-21 | 74.18 | $75.70 | 286248 |
| 2026-04-20 | 73.67 | $73.07 | 235646 |
| 2026-04-17 | 73.62 | $72.11 | 569249 |
| 2026-04-16 | 73.75 | $71.01 | 230045 |
| 2026-04-15 | 74.13 | $70.63 | 229041 |
| 2026-04-14 | 74.64 | $73.27 | 197430 |
| 2026-04-13 | 74.66 | $74.05 | 205802 |
| 2026-04-10 | 74.50 | $74.52 | 267101 |
| 2026-04-09 | 74.21 | $74.22 | 286700 |
| 2026-04-08 | 73.92 | $74.70 | 456414 |
| 2026-04-07 | 73.46 | $73.03 | 328654 |
| 2026-04-06 | 73.27 | $74.49 | 308000 |
| 2026-04-02 | 72.73 | $73.41 | 252623 |
| 2026-04-01 | 72.32 | $72.69 | 241058 |
| 2026-03-31 | 71.97 | $71.78 | 269248 |
| 2026-03-30 | 71.75 | $71.57 | 313019 |
| 2026-03-27 | 71.53 | $73.19 | 347358 |
| 2026-03-26 | 70.91 | $72.00 | 347400 |
| 2026-03-25 | 70.44 | $73.19 | 507931 |
| 2026-03-24 | 69.63 | $71.53 | 447900 |
| 2026-03-23 | 69.02 | $67.64 | 349932 |
| 2026-03-20 | 69.13 | $66.44 | 1.2M |
| 2026-03-19 | 69.50 | $68.56 | 306600 |
| 2026-03-18 | 69.47 | $69.47 | 382425 |
| 2026-03-17 | 69.23 | $69.94 | 402400 |
| 2026-03-16 | 68.84 | $70.12 | 375200 |
| 2026-03-13 | 68.34 | $70.74 | 440000 |
| 2026-03-12 | 67.62 | $71.24 | 527076 |
| 2026-03-11 | 66.66 | $67.79 | 316202 |
| 2026-03-10 | 66.28 | $66.64 | 375739 |
| 2026-03-09 | 66.06 | $65.71 | 360131 |
| 2026-03-06 | 66.00 | $64.05 | 315838 |
| 2026-03-05 | 66.28 | $63.57 | 255600 |
| 2026-03-04 | 66.69 | $64.86 | 288529 |
| 2026-03-03 | 66.88 | $65.59 | 241918 |
| 2026-03-02 | 66.95 | $66.68 | 261702 |
| 2026-02-27 | 66.78 | $65.29 | 406543 |
| 2026-02-26 | 66.87 | $65.20 | 262900 |
| 2026-02-25 | 66.98 | $64.39 | 261403 |
| 2026-02-24 | 67.26 | $64.58 | 282708 |
| 2026-02-23 | 67.54 | $64.49 | 355800 |
| 2026-02-20 | 67.86 | $65.65 | 331400 |
| 2026-02-19 | 67.97 | $64.86 | 450214 |
| 2026-02-18 | 68.25 | $64.64 | 532800 |
| 2026-02-17 | 68.59 | $67.01 | 355527 |
| 2026-02-13 | 68.47 | $69.03 | 179800 |
| 2026-02-12 | 67.89 | $68.64 | 319530 |
| 2026-02-11 | 67.27 | $69.11 | 230892 |
| 2026-02-10 | 66.42 | $67.53 | 355230 |
| 2026-02-09 | 65.75 | $67.34 | 245200 |
| 2026-02-06 | 65.00 | $66.86 | 258100 |
| 2026-02-05 | 64.20 | $65.77 | 292641 |
| 2026-02-04 | 63.49 | $64.67 | 339213 |
| 2026-02-03 | 62.87 | $65.23 | 288000 |
| 2026-02-02 | 62.02 | $63.18 | 327126 |
| 2026-01-30 | 61.45 | $61.99 | 233100 |
| 2026-01-29 | 61.02 | $62.44 | 209412 |
| 2026-01-28 | 60.41 | $61.01 | 346648 |
| 2026-01-27 | 59.99 | $60.63 | 392331 |
| 2026-01-26 | 59.57 | $60.20 | 186300 |
| 2026-01-23 | 59.16 | $59.37 | 273103 |
| 2026-01-22 | 58.85 | $60.25 | 328900 |
| 2026-01-21 | 58.28 | $61.63 | 389200 |
| 2026-01-20 | 57.32 | $59.72 | 425800 |
| 2026-01-16 | 56.60 | $57.85 | 183200 |
| 2026-01-15 | 56.14 | $58.47 | 199103 |
| 2026-01-14 | 55.48 | $57.82 | 244300 |
| 2026-01-13 | 54.83 | $56.64 | 182207 |
| 2026-01-12 | 54.33 | $55.26 | 219600 |
| 2026-01-09 | 54.03 | $54.83 | 227900 |
| 2026-01-08 | 53.76 | $54.10 | 356549 |
| 2026-01-07 | 53.61 | $51.73 | 197326 |
| 2026-01-06 | 53.92 | $52.20 | 322700 |
| 2026-01-05 | 54.18 | $52.82 | 300505 |
| 2026-01-02 | 54.34 | $53.05 | 424900 |
| 2025-12-31 | 54.47 | $53.17 | 240600 |
| 2025-12-30 | 54.60 | $53.47 | 247202 |
| 2025-12-29 | 54.67 | $53.63 | 182122 |
| 2025-12-26 | 54.71 | $53.34 | 170740 |
| 2025-12-24 | 54.81 | $53.92 | 82900 |
| 2025-12-23 | 54.79 | $53.77 | 264315 |
| 2025-12-22 | 54.79 | $54.70 | 320843 |
| 2025-12-19 | 54.58 | $53.90 | 1.3M |
| 2025-12-18 | 54.50 | $54.85 | 315300 |
| 2025-12-17 | 54.19 | $55.16 | 369500 |
| 2025-12-16 | 53.75 | $55.09 | 489100 |
| 2025-12-15 | 53.25 | $56.35 | 923006 |
| 2025-12-12 | 52.40 | $53.99 | 600001 |
| 2025-12-11 | 51.89 | $52.55 | 410300 |
| 2025-12-10 | 51.60 | $51.82 | 586701 |
| 2025-12-09 | 51.40 | $49.36 | 349800 |
| 2025-12-08 | 51.69 | $50.28 | 271100 |
| 2025-12-05 | 51.82 | $50.01 | 177800 |
| 2025-12-04 | 52.02 | $50.69 | 224700 |
| 2025-12-03 | 52.10 | $52.01 | 247816 |
| 2025-12-02 | 51.90 | $52.64 | 437503 |
| 2025-12-01 | 51.53 | $51.87 | 268000 |
| 2025-11-28 | 51.25 | $51.50 | 154348 |
| 2025-11-26 | 50.99 | $51.31 | 443016 |
| 2025-11-25 | 50.72 | $50.94 | 262300 |
| 2025-11-24 | 50.47 | $50.16 | 331937 |
| 2025-11-21 | 50.34 | $49.63 | 262500 |
| 2025-11-20 | 50.29 | $48.62 | 265109 |
| 2025-11-19 | 50.43 | $49.43 | 244800 |
| 2025-11-18 | 50.41 | $50.08 | 238430 |
| 2025-11-17 | 50.25 | $49.03 | 261421 |
| 2025-11-14 | 50.26 | $49.28 | 188600 |
| 2025-11-13 | 50.21 | $49.13 | 336700 |
| 2025-11-12 | 50.17 | $49.84 | 372634 |
| 2025-11-11 | 49.97 | $51.48 | 257100 |
| 2025-11-10 | 49.37 | $50.99 | 437134 |
| 2025-11-07 | 48.76 | $50.38 | 559154 |
| 2025-11-06 | 48.17 | $48.95 | 354117 |
| 2025-11-05 | 47.78 | $48.48 | 481426 |
| 2025-11-04 | 47.41 | $46.41 | 301417 |
| 2025-11-03 | 47.41 | $46.70 | 355110 |
| 2025-10-31 | 47.34 | $46.31 | 286800 |
| 2025-10-30 | 47.32 | $46.89 | 312229 |
| 2025-10-29 | 47.17 | $46.84 | 225000 |
| 2025-10-28 | 46.99 | $47.18 | 174016 |
| 2025-10-27 | 46.70 | $46.80 | 274100 |
| 2025-10-24 | 46.43 | $47.36 | 264116 |
| 2025-10-23 | 45.99 | $46.58 | 257926 |
| 2025-10-22 | 45.63 | $45.90 | 362600 |
| 2025-10-21 | 45.34 | $45.50 | 290800 |
| 2025-10-20 | 45.08 | $47.51 | 185608 |
| 2025-10-17 | 44.34 | $47.48 | 397600 |
| 2025-10-16 | 43.48 | $46.67 | 496038 |
| 2025-10-15 | 42.64 | $46.39 | 483119 |
| 2025-10-14 | 41.72 | $42.48 | 270800 |
| 2025-10-13 | 41.48 | $42.02 | 269600 |
| 2025-10-10 | 41.28 | $41.01 | 330000 |
| 2025-10-09 | 41.27 | $41.66 | 211400 |
| 2025-10-08 | 41.11 | $41.74 | 240900 |
| 2025-10-07 | 40.91 | $41.94 | 301900 |
| 2025-10-06 | 40.62 | $41.90 | 276818 |
| 2025-10-03 | 40.30 | $41.29 | 291033 |
| 2025-10-02 | 40.05 | $40.46 | 302100 |
| 2025-10-01 | 39.94 | $40.23 | 330614 |
| 2025-09-30 | 39.86 | $39.81 | 312900 |
| 2025-09-29 | 39.84 | $39.67 | 315200 |
| 2025-09-26 | 39.86 | $40.63 | 379300 |
| 2025-09-25 | 39.67 | $39.69 | 262149 |
| 2025-09-24 | 39.66 | $39.49 | 297016 |
| 2025-09-23 | 39.68 | $38.60 | 357900 |
| 2025-09-22 | 39.89 | $38.38 | 348005 |
| 2025-09-19 | 40.18 | $38.63 | 3.8M |
| 2025-09-18 | 40.46 | $40.08 | 503217 |
| 2025-09-17 | 40.48 | $39.46 | 676827 |
| 2025-09-16 | 40.62 | $40.10 | 510188 |
| 2025-09-15 | 40.66 | $38.45 | 581105 |
| 2025-09-12 | 41.04 | $40.23 | 150400 |
| 2025-09-11 | 41.10 | $40.90 | 291000 |
| 2025-09-10 | 41.03 | $39.97 | 244523 |
| 2025-09-09 | 41.13 | $39.96 | 230511 |
| 2025-09-08 | 41.25 | $40.90 | 306314 |
| 2025-09-05 | 41.18 | $41.40 | 305600 |
| 2025-09-04 | 40.98 | $41.49 | 270800 |
| 2025-09-03 | 40.73 | $40.61 | 271200 |
| 2025-09-02 | 40.62 | $40.64 | 186400 |
| 2025-08-29 | 40.47 | $40.90 | 184800 |
| 2025-08-28 | 40.24 | $40.83 | 194500 |
| 2025-08-27 | 39.98 | $40.70 | 216500 |
| 2025-08-26 | 39.70 | $40.50 | 243442 |
| 2025-08-25 | 39.41 | $41.28 | 283431 |
| 2025-08-22 | 38.91 | $40.95 | 310852 |
| 2025-08-21 | 38.38 | $38.51 | 303400 |
| 2025-08-20 | 38.29 | $38.28 | 166546 |
| 2025-08-19 | 38.22 | $38.38 | 186000 |
| 2025-08-18 | 38.12 | $38.04 | 172200 |
| 2025-08-15 | 38.07 | $38.12 | 240628 |
| 2025-08-14 | 38.00 | $38.45 | 212100 |
| 2025-08-13 | 37.83 | $40.25 | 257916 |
| 2025-08-12 | 37.26 | $40.02 | 325528 |
| 2025-08-11 | 36.65 | $38.27 | 363324 |
| 2025-08-08 | 36.30 | $37.94 | 425000 |
| 2025-08-07 | 35.97 | $37.65 | 527000 |
| 2025-08-06 | 35.65 | $36.19 | 585922 |
| 2025-08-05 | 35.59 | $34.63 | 572022 |
| 2025-08-04 | 35.85 | $34.65 | 530329 |
| 2025-08-01 | 36.15 | $34.69 | 373932 |
| 2025-07-31 | 36.49 | $35.92 | 267500 |
| 2025-07-30 | 36.63 | $36.47 | 270437 |
| 2025-07-29 | 36.67 | $36.65 | 489600 |
| 2025-07-28 | 36.68 | $36.09 | 328900 |
| 2025-07-25 | 36.82 | $36.10 | 321300 |
| 2025-07-24 | 36.97 | $36.09 | 237400 |
| 2025-07-23 | 37.15 | $37.51 | 274536 |
| 2025-07-22 | 37.06 | $36.60 | 333347 |
| 2025-07-21 | 37.14 | $35.82 | 200970 |
| 2025-07-18 | 37.40 | $36.16 | 184429 |
| 2025-07-17 | 37.63 | $36.45 | 208631 |
| 2025-07-16 | 37.83 | $36.70 | 202236 |
| 2025-07-15 | 38.01 | $37.20 | 216900 |
| 2025-07-14 | 38.11 | $37.80 | 169200 |
| 2025-07-11 | 38.10 | $38.38 | 166600 |
| 2025-07-10 | 37.96 | $38.45 | 217600 |
| 2025-07-09 | 37.77 | $38.17 | 278327 |
| 2025-07-08 | 37.62 | $38.12 | 311943 |
| 2025-07-07 | 37.44 | $37.49 | 306806 |
| 2025-07-03 | 37.36 | $38.43 | 98746 |
| 2025-07-02 | 37.07 | $38.49 | 253200 |
| 2025-07-01 | 36.72 | $37.75 | 501100 |
| 2025-06-30 | 36.47 | $36.75 | 624800 |
| 2025-06-27 | 36.38 | $36.14 | 566200 |
| 2025-06-26 | 36.41 | $36.69 | 187632 |
| 2025-06-25 | 36.33 | $36.36 | 196610 |
| 2025-06-24 | 36.30 | $36.79 | 228500 |
| 2025-06-23 | 36.18 | $36.51 | 189400 |
| 2025-06-20 | 36.09 | $36.80 | 1.2M |
| 2025-06-18 | 35.93 | $36.88 | 329700 |
| 2025-06-17 | 35.72 | $37.18 | 283706 |
| 2025-06-16 | 35.42 | $37.35 | 392117 |
| 2025-06-13 | 35.04 | $36.47 | 343328 |
| 2025-06-12 | 34.78 | $35.66 | 181400 |
| 2025-06-11 | 34.65 | $35.42 | 189323 |
| 2025-06-10 | 34.56 | $35.94 | 215408 |
| 2025-06-09 | 34.35 | $34.72 | 500900 |
| 2025-06-06 | 34.36 | $34.67 | 214203 |
| 2025-06-05 | 34.40 | $34.20 | 237900 |
| 2025-06-04 | 34.54 | $34.47 | 216816 |
| 2025-06-03 | 34.65 | $35.31 | 199130 |
| 2025-06-02 | 34.61 | $35.59 | 290516 |
| 2025-05-30 | 34.51 | $35.51 | 516114 |
| 2025-05-29 | 34.41 | $35.74 | 210800 |
| 2025-05-28 | 34.26 | $34.78 | 228025 |
| 2025-05-27 | 34.29 | $34.97 | 219305 |
| 2025-05-23 | 34.29 | $34.01 | 208807 |
| 2025-05-22 | 34.51 | $34.13 | 229300 |
| 2025-05-21 | 34.74 | $34.41 | 230300 |
| 2025-05-20 | 34.95 | $35.62 | 231837 |
| 2025-05-19 | 34.96 | $35.74 | 228600 |
| 2025-05-16 | 34.94 | $36.07 | 222013 |
| 2025-05-15 | 34.86 | $35.44 | 301200 |
| 2025-05-14 | 34.92 | $35.34 | 357400 |
| 2025-05-13 | 35.00 | $36.36 | 324600 |
| 2025-05-12 | 34.90 | $35.91 | 476714 |
| 2025-05-09 | 34.89 | $34.66 | 348600 |
| 2025-05-08 | 35.15 | $34.41 | 629000 |
| 2025-05-07 | 35.51 | $31.51 | 915251 |
| 2025-05-06 | 36.55 | $34.94 | 466600 |
| 2025-05-05 | 37.04 | $36.98 | 294009 |
| 2025-05-02 | 37.19 | $37.81 | 202430 |
| 2025-05-01 | 37.20 | $37.33 | 304400 |
| 2025-04-30 | 37.31 | $37.71 | 319136 |
| 2025-04-29 | 37.37 | $38.04 | 150427 |
| 2025-04-28 | 37.38 | $38.14 | 176300 |
| 2025-04-25 | 37.38 | $38.02 | 131000 |
| 2025-04-24 | 37.41 | $38.10 | 176000 |
| 2025-04-23 | 37.44 | $37.86 | 202900 |
| 2025-04-22 | 37.53 | $37.88 | 293347 |
| 2025-04-21 | 37.64 | $37.28 | 178700 |
| 2025-04-17 | 37.90 | $38.12 | 201931 |
| 2025-04-16 | 38.03 | $37.53 | 253706 |
| 2025-04-15 | 38.33 | $37.37 | 403914 |
| 2025-04-14 | 38.71 | $38.21 | 252135 |
| 2025-04-11 | 38.99 | $37.86 | 309015 |
| 2025-04-10 | 39.39 | $37.30 | 304200 |
| 2025-04-09 | 39.98 | $38.87 | 401300 |
| 2025-04-08 | 40.34 | $36.50 | 408400 |
| 2025-04-07 | 41.27 | $37.08 | 469600 |
| 2025-04-04 | 42.22 | $38.61 | 409300 |
| 2025-04-03 | 43.01 | $41.34 | 363107 |
| 2025-04-02 | 43.35 | $43.57 | 222200 |
| 2025-04-01 | 43.27 | $43.37 | 261070 |
| 2025-03-31 | 43.22 | $42.93 | 415800 |
| 2025-03-28 | 43.26 | $43.26 | 194733 |
| 2025-03-27 | 43.22 | $43.88 | 242500 |
| 2025-03-26 | 43.06 | $43.47 | 226100 |
| 2025-03-25 | 42.95 | $43.03 | 376137 |
| 2025-03-24 | 42.91 | $42.90 | 260341 |
| 2025-03-21 | 42.89 | $42.32 | 3.4M |
| 2025-03-20 | 43.00 | $43.51 | 352046 |
| 2025-03-19 | 42.86 | $43.78 | 361016 |
| 2025-03-18 | 42.65 | $43.61 | 328900 |
| 2025-03-17 | 42.44 | $43.64 | 584915 |
| 2025-03-14 | 42.19 | $41.91 | 230635 |
| 2025-03-13 | 42.27 | $41.09 | 182326 |
| 2025-03-12 | 42.53 | $41.34 | 318800 |
| 2025-03-11 | 42.78 | $42.33 | 194500 |
| 2025-03-10 | 42.86 | $43.31 | 302726 |
| 2025-03-07 | 42.75 | $43.13 | 302819 |
| 2025-03-06 | 42.66 | $42.81 | 291400 |
| 2025-03-05 | 42.61 | $41.40 | 262020 |
| 2025-03-04 | 42.86 | $41.84 | 369900 |
| 2025-03-03 | 43.06 | $41.56 | 262733 |
| 2025-02-28 | 43.34 | $42.78 | 377823 |
| 2025-02-27 | 43.41 | $42.64 | 230904 |
| 2025-02-26 | 43.51 | $42.69 | 237400 |
| 2025-02-25 | 43.62 | $44.13 | 414000 |
| 2025-02-24 | 43.44 | $44.88 | 288922 |
| 2025-02-21 | 43.07 | $45.53 | 382545 |
| 2025-02-20 | 42.50 | $46.17 | 523683 |
| 2025-02-19 | 41.71 | $47.81 | 927323 |
| 2025-02-18 | 40.44 | $40.77 | 423800 |
| 2025-02-14 | 40.46 | $40.55 | 229505 |
| 2025-02-13 | 40.52 | $40.80 | 210831 |
| 2025-02-12 | 40.55 | $40.39 | 256700 |
| 2025-02-11 | 40.68 | $41.18 | 236230 |
| 2025-02-10 | 40.66 | $40.74 | 191900 |
| 2025-02-07 | 40.74 | $40.35 | 227000 |
| 2025-02-06 | 40.92 | $40.25 | 203431 |
| 2025-02-05 | 41.16 | $40.63 | 209810 |
| 2025-02-04 | 41.35 | $40.86 | 194700 |
| 2025-02-03 | 41.53 | $40.06 | 193200 |
| 2025-01-31 | 41.92 | $40.75 | 174705 |
| 2025-01-30 | 42.22 | $41.68 | 172000 |
| 2025-01-29 | 42.38 | $41.95 | 225523 |
| 2025-01-28 | 42.51 | $41.06 | 266001 |
| 2025-01-27 | 42.85 | $43.55 | 276900 |
| 2025-01-24 | 42.71 | $42.56 | 153400 |
| 2025-01-23 | 42.77 | $43.16 | 224600 |
| 2025-01-22 | 42.71 | $43.02 | 167906 |
| 2025-01-21 | 42.68 | $43.92 | 275600 |
| 2025-01-17 | 42.44 | $44.40 | 185080 |
| 2025-01-16 | 42.08 | $44.18 | 249216 |
| 2025-01-15 | 41.70 | $44.85 | 283900 |
| 2025-01-14 | 41.13 | $43.49 | 245389 |
| 2025-01-13 | 40.76 | $43.47 | 277900 |
| 2025-01-10 | 40.34 | $42.22 | 283918 |
| 2025-01-08 | 40.12 | $42.21 | 384736 |
| 2025-01-07 | 39.88 | $41.64 | 379570 |
| 2025-01-06 | 39.73 | $40.77 | 398610 |
| 2025-01-03 | 39.76 | $40.09 | 269000 |
| 2025-01-02 | 39.95 | $40.10 | 240738 |
| 2024-12-31 | 40.18 | $40.52 | 204400 |
| 2024-12-30 | 40.36 | $39.80 | 249900 |
| 2024-12-27 | 40.75 | $40.06 | 172700 |
| 2024-12-26 | 41.15 | $40.50 | 235949 |
| 2024-12-24 | 41.54 | $40.42 | 108511 |
| 2024-12-23 | 42.02 | $40.13 | 409812 |
| 2024-12-20 | 42.65 | $39.75 | 4.0M |
| 2024-12-19 | 43.47 | $40.70 | 644300 |
| 2024-12-18 | 44.23 | $41.00 | 367742 |
| 2024-12-17 | 45.06 | $42.93 | 358034 |
| 2024-12-16 | 45.62 | $43.77 | 494119 |
| 2024-12-13 | 46.09 | $44.99 | 353610 |
| 2024-12-12 | 46.39 | $45.41 | 231841 |
| 2024-12-11 | 46.66 | $46.42 | 252700 |
| 2024-12-10 | 46.75 | $45.85 | 230600 |
| 2024-12-09 | 46.98 | $46.46 | 255319 |
| 2024-12-06 | 47.12 | $45.55 | 296262 |
| 2024-12-05 | 47.48 | $46.14 | 325900 |
| 2024-12-04 | 47.77 | $46.95 | 198200 |
| 2024-12-03 | 47.94 | $47.86 | 316400 |
| 2024-12-02 | 47.94 | $48.35 | 313700 |
| 2024-11-29 | 47.84 | $47.74 | 130800 |
| 2024-11-27 | 47.85 | $47.93 | 194300 |
| 2024-11-26 | 47.83 | $47.82 | 191766 |
| 2024-11-25 | 47.81 | $49.10 | 457900 |
| 2024-11-22 | 47.53 | $48.21 | 251200 |
| 2024-11-21 | 47.39 | $47.89 | 146640 |
| 2024-11-20 | 47.30 | $47.59 | 167905 |
| 2024-11-19 | 47.25 | $47.19 | 158411 |
| 2024-11-18 | 47.28 | $48.34 | 282148 |
| 2024-11-15 | 47.08 | $48.27 | 344800 |
| 2024-11-14 | 46.86 | $47.04 | 190142 |
| 2024-11-13 | 46.86 | $46.86 | 253338 |
| 2024-11-12 | 46.91 | $47.05 | 320923 |
| 2024-11-11 | 46.92 | $48.51 | 251300 |
| 2024-11-08 | 46.63 | $48.93 | 266800 |
| 2024-11-07 | 46.21 | $48.19 | 258007 |
| 2024-11-06 | 45.89 | $48.86 | 345100 |
| 2024-11-05 | 45.37 | $43.41 | 422200 |
| 2024-11-04 | 45.93 | $45.82 | 159796 |
| 2024-11-01 | 46.08 | $45.20 | 150213 |
| 2024-10-31 | 46.38 | $45.40 | 148611 |
| 2024-10-30 | 46.70 | $45.77 | 91500 |
| 2024-10-29 | 47.00 | $46.15 | 96200 |
| 2024-10-28 | 47.27 | $47.25 | 78200 |
| 2024-10-25 | 47.36 | $46.58 | 101200 |
| 2024-10-24 | 47.60 | $46.51 | 153600 |
| 2024-10-23 | 47.90 | $46.32 | 77800 |
| 2024-10-22 | 48.29 | $46.79 | 74604 |
| 2024-10-21 | 48.65 | $47.34 | 157800 |
| 2024-10-18 | 48.96 | $48.22 | 140300 |
| 2024-10-17 | 49.12 | $49.32 | 140611 |
| 2024-10-16 | 49.08 | $49.05 | 189727 |
| 2024-10-15 | 49.10 | $48.31 | 160700 |
| 2024-10-14 | 49.27 | $48.99 | 96733 |
| 2024-10-11 | 49.32 | $48.98 | 95243 |
| 2024-10-10 | 49.39 | $48.69 | 126800 |
| 2024-10-09 | 49.53 | $49.26 | 105044 |
| 2024-10-08 | 49.56 | $49.44 | 109300 |
| 2024-10-07 | 49.57 | $50.00 | 99100 |
| 2024-10-04 | 49.45 | $49.84 | 103900 |
| 2024-10-03 | 49.36 | $48.46 | 94460 |
| 2024-10-02 | 49.53 | $49.25 | 105907 |
| 2024-10-01 | 49.57 | $49.90 | 122500 |
| 2024-09-30 | 49.47 | $50.14 | 130900 |
| 2024-09-27 | 49.31 | $50.08 | 93444 |
| 2024-09-26 | 49.13 | $50.06 | 165200 |
| 2024-09-25 | 48.92 | $48.81 | 145800 |
| 2024-09-24 | 48.95 | $50.21 | 172616 |
| 2024-09-23 | 48.69 | $49.75 | 145641 |
| 2024-09-20 | 48.48 | $49.91 | 764019 |
| 2024-09-19 | 48.21 | $50.11 | 138520 |
| 2024-09-18 | 47.85 | $49.06 | 132900 |
| 2024-09-17 | 47.66 | $49.13 | 125815 |
| 2024-09-16 | 47.43 | $48.28 | 131300 |
| 2024-09-13 | 47.35 | $47.90 | 169300 |
| 2024-09-12 | 47.34 | $46.38 | 125801 |
| 2024-09-11 | 47.65 | $45.71 | 163400 |
| 2024-09-10 | 48.16 | $46.16 | 149612 |
| 2024-09-09 | 48.65 | $46.82 | 124002 |
| 2024-09-06 | 49.10 | $47.80 | 111800 |
| 2024-09-05 | 49.40 | $49.12 | 129000 |
| 2024-09-04 | 49.49 | $48.62 | 105300 |
| 2024-09-03 | 49.69 | $49.14 | 117400 |
| 2024-08-30 | 49.81 | $50.97 | 144700 |
| 2024-08-29 | 49.57 | $50.43 | 102602 |
| 2024-08-28 | 49.40 | $50.11 | 106434 |
| 2024-08-27 | 49.28 | $50.09 | 112548 |
| 2024-08-26 | 49.14 | $50.57 | 156800 |
| 2024-08-23 | 48.88 | $49.91 | 152400 |
| 2024-08-22 | 48.72 | $48.83 | 121105 |
| 2024-08-21 | 48.76 | $48.93 | 108700 |
| 2024-08-20 | 48.80 | $48.75 | 115831 |
| 2024-08-19 | 48.88 | $49.73 | 124900 |
| 2024-08-16 | 48.77 | $50.22 | 168000 |
| 2024-08-15 | 48.55 | $48.82 | 117941 |
| 2024-08-14 | 48.59 | $47.90 | 103738 |
| 2024-08-13 | 48.83 | $47.98 | 152432 |
| 2024-08-12 | 49.11 | $46.68 | 117101 |
| 2024-08-09 | 49.70 | $47.08 | 125215 |
| 2024-08-08 | 50.31 | $48.15 | 162323 |
| 2024-08-07 | 50.79 | $47.25 | 318119 |
| 2024-08-06 | 51.54 | $47.73 | 274836 |
| 2024-08-05 | 52.30 | $47.38 | 197200 |
| 2024-08-02 | 53.26 | $51.01 | 143700 |
| 2024-08-01 | 53.60 | $53.22 | 170700 |
| 2024-07-31 | 53.53 | $54.53 | 182808 |
| 2024-07-30 | 53.15 | $54.80 | 165530 |
| 2024-07-29 | 52.65 | $54.13 | 159400 |
| 2024-07-26 | 52.21 | $54.98 | 151800 |
| 2024-07-25 | 51.51 | $54.23 | 159994 |
| 2024-07-24 | 50.85 | $52.26 | 120903 |
| 2024-07-23 | 50.50 | $52.50 | 142213 |
| 2024-07-22 | 50.04 | $52.06 | 117700 |
| 2024-07-19 | 49.60 | $51.44 | 111432 |
| 2024-07-18 | 49.21 | $51.71 | 136400 |
| 2024-07-17 | 48.71 | $52.24 | 217000 |
| 2024-07-16 | 48.02 | $50.13 | 223200 |
| 2024-07-15 | 47.67 | $48.78 | 170712 |
| 2024-07-12 | 47.55 | $48.58 | 134200 |
| 2024-07-11 | 47.46 | $48.21 | 172400 |
| 2024-07-10 | 47.45 | $46.58 | 168518 |
| 2024-07-09 | 47.78 | $46.62 | 187669 |
| 2024-07-08 | 48.16 | $48.21 | 179800 |
| 2024-07-05 | 48.27 | $47.61 | 96300 |
| 2024-07-03 | 48.53 | $48.61 | 47400 |
| 2024-07-02 | 48.63 | $48.89 | 123816 |
| 2024-07-01 | 48.70 | $48.56 | 145800 |
| 2024-06-28 | 48.85 | $49.60 | 692500 |
| 2024-06-27 | 48.81 | $49.86 | 104300 |
| 2024-06-26 | 48.72 | $49.73 | 165525 |
| 2024-06-25 | 48.64 | $49.38 | 120028 |
| 2024-06-24 | 48.64 | $49.73 | 227400 |
| 2024-06-21 | 48.57 | $49.78 | 793800 |
| 2024-06-20 | 48.49 | $48.76 | 139500 |
| 2024-06-18 | 48.61 | $48.52 | 136546 |
| 2024-06-17 | 48.82 | $48.85 | 203900 |
| 2024-06-14 | 49.00 | $48.26 | 106340 |
| 2024-06-13 | 49.35 | $48.96 | 103502 |
| 2024-06-12 | 49.61 | $49.67 | 132614 |
| 2024-06-11 | 49.77 | $49.35 | 128740 |
| 2024-06-10 | 50.03 | $49.55 | 152500 |
| 2024-06-07 | 50.30 | $50.07 | 115000 |
| 2024-06-06 | 50.52 | $50.52 | 109480 |
| 2024-06-05 | 50.68 | $49.87 | 146200 |
| 2024-06-04 | 51.01 | $50.35 | 133635 |
| 2024-06-03 | 51.31 | $51.35 | 159500 |
| 2024-05-31 | 51.44 | $52.34 | 221118 |
| 2024-05-30 | 51.40 | $51.72 | 98041 |
| 2024-05-29 | 51.49 | $51.84 | 121200 |
| 2024-05-28 | 51.58 | $52.64 | 134301 |
| 2024-05-24 | 51.52 | $51.97 | 155329 |
| 2024-05-23 | 51.60 | $51.48 | 197529 |
| 2024-05-22 | 51.81 | $51.76 | 129500 |
| 2024-05-21 | 51.99 | $51.56 | 144039 |
| 2024-05-20 | 52.26 | $51.07 | 151300 |
| 2024-05-17 | 52.69 | $51.47 | 118200 |
| 2024-05-16 | 53.11 | $52.46 | 131500 |
| 2024-05-15 | 53.39 | $52.12 | 133500 |
| 2024-05-14 | 53.80 | $52.39 | 122300 |
| 2024-05-13 | 54.22 | $52.03 | 174300 |
| 2024-05-10 | 54.80 | $53.40 | 233300 |
| 2024-05-09 | 55.18 | $52.85 | 240829 |
| 2024-05-08 | 55.74 | $51.45 | 376581 |
| 2024-05-07 | 56.68 | $56.14 | 196215 |
| 2024-05-06 | 56.79 | $56.52 | 128836 |
| 2024-05-03 | 56.84 | $56.51 | 106700 |
| 2024-05-02 | 56.90 | $56.02 | 108013 |
| 2024-05-01 | 57.07 | $54.96 | 121316 |
| 2024-04-30 | 57.49 | $54.94 | 208800 |
| 2024-04-29 | 57.98 | $57.27 | 100200 |
| 2024-04-26 | 58.06 | $56.91 | 152500 |
| 2024-04-25 | 58.21 | $56.60 | 183204 |
| 2024-04-24 | 58.46 | $57.38 | 287100 |
| 2024-04-23 | 58.57 | $60.41 | 299600 |
| 2024-04-22 | 58.05 | $58.95 | 238540 |
| 2024-04-19 | 57.76 | $58.23 | 175034 |
| 2024-04-18 | 57.56 | $56.40 | 141000 |
| 2024-04-17 | 57.71 | $56.68 | 143400 |
| 2024-04-16 | 57.83 | $57.25 | 115100 |
| 2024-04-15 | 57.83 | $57.38 | 153848 |
| 2024-04-12 | 57.81 | $57.51 | 231100 |
| 2024-04-11 | 57.74 | $58.48 | 174166 |
| 2024-04-10 | 57.45 | $57.30 | 173500 |
| 2024-04-09 | 57.36 | $57.34 | 103811 |
| 2024-04-08 | 57.24 | $58.06 | 102100 |
| 2024-04-05 | 56.95 | $57.44 | 109859 |
| 2024-04-04 | 56.73 | $57.05 | 234916 |
| 2024-04-03 | 56.55 | $56.15 | 116848 |
| 2024-04-02 | 56.53 | $56.21 | 168124 |
| 2024-04-01 | 56.49 | $56.42 | 131226 |
| 2024-03-28 | 56.39 | $57.37 | 144300 |
| 2024-03-27 | 56.07 | $57.32 | 122200 |
| 2024-03-26 | 55.70 | $56.50 | 112600 |
| 2024-03-25 | 55.44 | $56.62 | 100100 |
| 2024-03-22 | 55.11 | $56.02 | 83700 |
| 2024-03-21 | 54.85 | $56.40 | 158300 |
| 2024-03-20 | 54.47 | $55.98 | 122800 |
| 2024-03-19 | 54.11 | $54.93 | 189600 |
| 2024-03-18 | 53.91 | $53.18 | 202725 |
| 2024-03-15 | 54.05 | $53.38 | 990500 |
| 2024-03-14 | 54.17 | $53.25 | 161815 |
| 2024-03-13 | 54.33 | $54.46 | 200515 |
| 2024-03-12 | 54.26 | $54.07 | 194131 |
| 2024-03-11 | 54.26 | $54.23 | 162721 |
| 2024-03-08 | 54.22 | $54.86 | 203153 |
| 2024-03-07 | 54.05 | $53.94 | 175149 |
| 2024-03-06 | 54.04 | $53.09 | 178707 |
| 2024-03-05 | 54.20 | $53.36 | 142600 |
| 2024-03-04 | 54.33 | $54.63 | 143700 |
| 2024-03-01 | 54.21 | $55.46 | 156227 |
| 2024-02-29 | 53.90 | $55.28 | 140000 |
| 2024-02-28 | 53.57 | $54.63 | 158900 |
| 2024-02-27 | 53.32 | $54.17 | 186233 |
| 2024-02-26 | 53.13 | $52.84 | 169626 |
| 2024-02-23 | 53.19 | $52.75 | 199341 |
| 2024-02-22 | 53.28 | $52.04 | 322608 |
| 2024-02-21 | 53.53 | $56.25 | 249921 |
| 2024-02-20 | 52.93 | $53.30 | 185844 |
| 2024-02-16 | 52.86 | $54.23 | 154300 |
| 2024-02-15 | 52.58 | $54.58 | 177900 |
| 2024-02-14 | 52.18 | $52.76 | 129125 |
| 2024-02-13 | 52.11 | $51.60 | 228800 |
| 2024-02-12 | 52.27 | $54.03 | 167800 |
| 2024-02-09 | 51.95 | $52.25 | 157612 |
| 2024-02-08 | 51.95 | $52.33 | 155700 |
| 2024-02-07 | 51.95 | $51.62 | 156400 |
| 2024-02-06 | 52.09 | $51.37 | 136537 |
| 2024-02-05 | 52.31 | $51.26 | 134600 |
| 2024-02-02 | 52.60 | $52.29 | 130343 |
| 2024-02-01 | 52.72 | $52.99 | 160651 |
| 2024-01-31 | 52.71 | $52.71 | 160933 |
| 2024-01-30 | 52.76 | $54.33 | 135900 |
| 2024-01-29 | 52.48 | $52.71 | 129400 |
| 2024-01-26 | 52.50 | $52.55 | 129737 |
| 2024-01-25 | 52.56 | $52.07 | 152300 |
| 2024-01-24 | 52.74 | $51.81 | 109200 |
| 2024-01-23 | 53.00 | $52.07 | 172400 |
| 2024-01-22 | 53.25 | $52.48 | 233400 |
| 2024-01-19 | 53.46 | $52.81 | 181504 |
| 2024-01-18 | 53.63 | $52.02 | 168000 |
| 2024-01-17 | 54.00 | $51.65 | 218130 |
| 2024-01-16 | 54.51 | $52.05 | 203751 |
| 2024-01-12 | 55.02 | $52.50 | 196501 |
| 2024-01-11 | 55.51 | $52.50 | 284400 |
| 2024-01-10 | 56.07 | $53.70 | 155640 |
| 2024-01-09 | 56.47 | $53.37 | 186321 |
| 2024-01-08 | 56.99 | $55.16 | 177335 |
| 2024-01-05 | 57.21 | $54.93 | 279300 |
| 2024-01-04 | 57.51 | $56.15 | 203709 |
| 2024-01-03 | 57.59 | $56.38 | 304300 |
| 2024-01-02 | 57.62 | $57.64 | 395535 |
| 2023-12-29 | 57.38 | $57.54 | 162948 |
| 2023-12-28 | 57.11 | $58.42 | 189215 |
| 2023-12-27 | 56.60 | $58.57 | 140233 |
| 2023-12-26 | 55.97 | $58.01 | 131945 |
| 2023-12-22 | 55.34 | $56.43 | 157400 |
| 2023-12-21 | 54.93 | $55.82 | 164901 |
| 2023-12-20 | 54.58 | $55.12 | 239724 |
| 2023-12-19 | 54.32 | $56.22 | 216700 |
| 2023-12-18 | 53.77 | $54.95 | 270525 |
| 2023-12-15 | 53.39 | $54.74 | 623835 |
| 2023-12-14 | 52.99 | $54.40 | 217503 |
| 2023-12-13 | 52.60 | $54.17 | 228744 |
| 2023-12-12 | 52.18 | $52.83 | 148825 |
| 2023-12-11 | 51.98 | $53.07 | 198440 |
| 2023-12-08 | 51.69 | $53.04 | 183200 |
| 2023-12-07 | 51.36 | $52.06 | 160247 |
| 2023-12-06 | 51.18 | $51.23 | 146236 |
| 2023-12-05 | 51.15 | $52.61 | 171833 |
| 2023-12-04 | 50.82 | $52.20 | 166720 |
| 2023-12-01 | 50.52 | $50.82 | 173805 |
| 2023-11-30 | 50.46 | $49.86 | 143400 |
| 2023-11-29 | 50.60 | $49.35 | 168300 |
| 2023-11-28 | 50.87 | $49.74 | 127900 |
| 2023-11-27 | 51.10 | $50.39 | 116420 |
| 2023-11-24 | 51.23 | $51.16 | 55203 |
| 2023-11-22 | 51.21 | $51.81 | 132300 |
| 2023-11-21 | 51.06 | $51.95 | 187407 |
| 2023-11-20 | 50.84 | $51.52 | 160600 |
| 2023-11-17 | 50.69 | $50.89 | 167914 |
| 2023-11-16 | 50.64 | $50.82 | 180510 |
| 2023-11-15 | 50.60 | $52.17 | 192000 |
| 2023-11-14 | 50.26 | $52.65 | 220300 |
| 2023-11-13 | 49.78 | $49.89 | 206046 |
| 2023-11-10 | 49.80 | $49.23 | 204305 |
| 2023-11-09 | 49.96 | $47.67 | 243200 |
| 2023-11-08 | 50.48 | $46.22 | 317904 |
| 2023-11-07 | 51.38 | $52.09 | 184868 |
| 2023-11-06 | 51.20 | $53.42 | 198842 |
| 2023-11-03 | 50.71 | $52.77 | 209400 |
| 2023-11-02 | 50.27 | $51.98 | 132412 |
| 2023-11-01 | 49.93 | $50.74 | 114397 |
| 2023-10-31 | 49.79 | $50.13 | 111500 |
| 2023-10-30 | 49.77 | $49.61 | 123700 |
| 2023-10-27 | 49.86 | $49.31 | 100400 |
| 2023-10-26 | 50.02 | $49.50 | 110345 |
| 2023-10-25 | 50.17 | $49.19 | 147618 |
| 2023-10-24 | 50.42 | $49.03 | 197700 |
| 2023-10-23 | 50.74 | $48.81 | 194700 |
| 2023-10-20 | 51.16 | $49.26 | 213057 |
| 2023-10-19 | 51.55 | $51.49 | 195241 |
| 2023-10-18 | 51.53 | $52.18 | 103528 |
| 2023-10-17 | 51.36 | $52.52 | 188800 |
| 2023-10-16 | 51.09 | $51.47 | 90400 |
| 2023-10-13 | 51.00 | $50.51 | 86109 |
| 2023-10-12 | 51.09 | $50.70 | 109800 |
| 2023-10-11 | 51.16 | $51.88 | 96045 |
| 2023-10-10 | 50.99 | $51.73 | 139548 |
| 2023-10-09 | 50.83 | $51.37 | 108311 |
| 2023-10-06 | 50.71 | $49.82 | 172000 |
| 2023-10-05 | 50.91 | $50.11 | 135542 |
| 2023-10-04 | 51.07 | $50.52 | 185512 |
| 2023-10-03 | 51.17 | $49.91 | 231600 |
| 2023-10-02 | 51.42 | $50.72 | 285135 |
| 2023-09-29 | 51.53 | $51.51 | 167200 |
| 2023-09-28 | 51.49 | $52.46 | 177318 |
| 2023-09-27 | 51.25 | $51.95 | 117500 |
| 2023-09-26 | 51.07 | $50.71 | 337700 |
| 2023-09-25 | 51.12 | $51.20 | 190600 |
| 2023-09-22 | 51.08 | $51.36 | 154500 |
| 2023-09-21 | 50.99 | $52.01 | 167417 |
| 2023-09-20 | 50.76 | $51.15 | 152800 |
| 2023-09-19 | 50.66 | $51.00 | 178278 |
| 2023-09-18 | 50.58 | $50.58 | 144722 |
| 2023-09-15 | 50.58 | $50.50 | 761800 |
| 2023-09-14 | 50.59 | $50.37 | 154409 |
| 2023-09-13 | 50.64 | $49.05 | 154400 |
| 2023-09-12 | 50.96 | $49.84 | 116700 |
| 2023-09-11 | 51.17 | $50.00 | 159000 |
| 2023-09-08 | 51.38 | $50.34 | 133902 |
| 2023-09-07 | 51.55 | $50.50 | 156530 |
| 2023-09-06 | 51.71 | $50.40 | 172600 |
| 2023-09-05 | 51.92 | $50.18 | 208827 |
| 2023-09-01 | 52.20 | $52.09 | 206929 |
| 2023-08-31 | 52.11 | $51.36 | 454900 |
| 2023-08-30 | 52.16 | $51.89 | 157544 |
| 2023-08-29 | 52.10 | $52.35 | 170445 |
| 2023-08-28 | 51.93 | $51.93 | 140100 |
| 2023-08-25 | 51.81 | $51.31 | 217230 |
| 2023-08-24 | 51.80 | $51.30 | 182610 |
| 2023-08-23 | 51.79 | $51.40 | 165500 |
| 2023-08-22 | 51.74 | $50.72 | 193600 |
| 2023-08-21 | 51.82 | $50.95 | 209021 |
| 2023-08-18 | 51.86 | $51.69 | 199704 |
| 2023-08-17 | 51.74 | $50.23 | 369709 |
| 2023-08-16 | 51.91 | $49.59 | 355000 |
| 2023-08-15 | 52.22 | $49.90 | 269948 |
| 2023-08-14 | 52.51 | $51.38 | 228675 |
| 2023-08-11 | 52.53 | $52.34 | 200600 |
| 2023-08-10 | 52.33 | $52.40 | 423544 |
| 2023-08-09 | 52.08 | $52.50 | 296825 |
| 2023-08-08 | 51.76 | $52.20 | 228600 |
| 2023-08-07 | 51.43 | $52.11 | 321012 |
| 2023-08-04 | 51.06 | $53.01 | 344000 |
| 2023-08-03 | 50.43 | $52.71 | 308100 |
| 2023-08-02 | 49.75 | $49.90 | 399845 |
| 2023-08-01 | 49.54 | $49.75 | 209556 |
| 2023-07-31 | 49.33 | $48.82 | 207044 |
| 2023-07-28 | 49.27 | $49.55 | 128819 |
| 2023-07-27 | 49.03 | $49.24 | 149300 |
| 2023-07-26 | 48.82 | $48.88 | 116900 |
| 2023-07-25 | 48.64 | $48.65 | 118740 |
| 2023-07-24 | 48.46 | $48.35 | 200448 |
| 2023-07-21 | 48.32 | $47.77 | 172400 |
| 2023-07-20 | 48.27 | $48.31 | 156807 |
| 2023-07-19 | 48.08 | $48.20 | 175279 |
| 2023-07-18 | 47.88 | $48.38 | 155205 |
| 2023-07-17 | 47.60 | $47.80 | 155700 |
| 2023-07-14 | 47.39 | $46.65 | 106700 |
| 2023-07-13 | 47.38 | $47.41 | 120234 |
| 2023-07-12 | 47.20 | $46.93 | 157900 |
| 2023-07-11 | 47.08 | $46.97 | 93237 |
| 2023-07-10 | 46.93 | $46.51 | 166296 |
| 2023-07-07 | 46.83 | $46.68 | 144417 |
| 2023-07-06 | 46.68 | $45.59 | 297838 |
| 2023-07-05 | 46.73 | $47.53 | 257700 |
| 2023-07-03 | 46.37 | $47.87 | 145800 |
| 2023-06-30 | 45.86 | $46.15 | 175687 |
| 2023-06-29 | 45.63 | $45.70 | 158643 |
| 2023-06-28 | 45.44 | $45.56 | 132204 |
| 2023-06-27 | 45.25 | $45.20 | 115200 |
| 2023-06-26 | 45.10 | $44.44 | 238300 |
| 2023-06-23 | 45.07 | $45.24 | 391300 |
| 2023-06-22 | 44.86 | $44.93 | 208100 |
| 2023-06-21 | 44.67 | $44.97 | 211924 |
| 2023-06-20 | 44.44 | $44.73 | 334633 |
| 2023-06-16 | 44.21 | $44.95 | 1.8M |
| 2023-06-15 | 43.89 | $44.32 | 256000 |
| 2023-06-14 | 43.64 | $44.54 | 405007 |
| 2023-06-13 | 43.30 | $45.34 | 307520 |
| 2023-06-12 | 42.73 | $45.02 | 273900 |
| 2023-06-09 | 42.13 | $44.57 | 232929 |
| 2023-06-08 | 41.53 | $43.88 | 260427 |
| 2023-06-07 | 40.96 | $43.41 | 249820 |
| 2023-06-06 | 40.41 | $42.22 | 337334 |
| 2023-06-05 | 40.01 | $40.98 | 238600 |
| 2023-06-02 | 39.81 | $41.33 | 283426 |
| 2023-06-01 | 39.51 | $39.35 | 192800 |
| 2023-05-31 | 39.58 | $39.01 | 228723 |
| 2023-05-30 | 39.73 | $40.54 | 111900 |
| 2023-05-26 | 39.59 | $41.07 | 129339 |
| 2023-05-25 | 39.31 | $40.57 | 164304 |
| 2023-05-24 | 39.10 | $40.77 | 156800 |
| 2023-05-23 | 38.81 | $41.30 | 232630 |
| 2023-05-22 | 38.37 | $40.74 | 346300 |
| 2023-05-19 | 37.98 | $39.90 | 402313 |
| 2023-05-18 | 37.71 | $38.40 | 173303 |
| 2023-05-17 | 37.73 | $37.92 | 284400 |
| 2023-05-16 | 37.85 | $37.18 | 324434 |
| 2023-05-15 | 38.16 | $38.00 | 195403 |
| 2023-05-12 | 38.36 | $37.62 | 205800 |
| 2023-05-11 | 38.67 | $37.29 | 286500 |
| 2023-05-10 | 39.11 | $36.22 | 337698 |
| 2023-05-09 | 39.86 | $36.56 | 194900 |
| 2023-05-08 | 40.66 | $37.12 | 214800 |
| 2023-05-05 | 41.47 | $37.48 | 359800 |
| 2023-05-04 | 42.34 | $36.77 | 544328 |
| 2023-05-03 | 43.49 | $39.85 | 622630 |
| 2023-05-02 | 44.18 | $43.88 | 222709 |
| 2023-05-01 | 44.12 | $44.74 | 188500 |
| 2023-04-28 | 43.87 | $44.70 | 297530 |
| 2023-04-27 | 43.58 | $44.08 | 317619 |
| 2023-04-26 | 43.38 | $44.02 | 367300 |
| 2023-04-25 | 43.14 | $43.48 | 335200 |
| 2023-04-24 | 42.97 | $44.06 | 161915 |
| 2023-04-21 | 42.66 | $44.20 | 180500 |
| 2023-04-20 | 42.26 | $43.82 | 201000 |
| 2023-04-19 | 41.87 | $43.96 | 268600 |
| 2023-04-18 | 41.38 | $43.24 | 231532 |
| 2023-04-17 | 40.97 | $42.13 | 124940 |
| 2023-04-14 | 40.73 | $41.49 | 104100 |
| 2023-04-13 | 40.58 | $41.22 | 134000 |
| 2023-04-12 | 40.47 | $41.13 | 100201 |
| 2023-04-11 | 40.36 | $40.80 | 145100 |
| 2023-04-10 | 40.31 | $40.13 | 201007 |
| 2023-04-06 | 40.39 | $39.34 | 143100 |
| 2023-04-05 | 40.65 | $39.51 | 176210 |
| 2023-04-04 | 40.91 | $40.61 | 226323 |
| 2023-04-03 | 40.99 | $41.73 | 316941 |
| 2023-03-31 | 40.85 | $41.32 | 317400 |
| 2023-03-30 | 40.77 | $40.81 | 146200 |
| 2023-03-29 | 40.79 | $41.58 | 177600 |
| 2023-03-28 | 40.64 | $41.63 | 169107 |
| 2023-03-27 | 40.47 | $40.78 | 155700 |
| 2023-03-24 | 40.45 | $40.03 | 161529 |
| 2023-03-23 | 40.59 | $39.21 | 247523 |
| 2023-03-22 | 40.93 | $39.59 | 224516 |
| 2023-03-21 | 41.24 | $40.29 | 362600 |
| 2023-03-20 | 41.45 | $39.17 | 459200 |
| 2023-03-17 | 41.93 | $38.15 | 1.1M |
| 2023-03-16 | 42.71 | $39.68 | 257010 |
| 2023-03-15 | 43.28 | $39.59 | 342600 |
| 2023-03-14 | 43.96 | $41.02 | 273900 |
| 2023-03-13 | 44.45 | $40.02 | 272225 |
| 2023-03-10 | 45.21 | $41.72 | 228200 |
| 2023-03-09 | 45.72 | $43.41 | 171930 |
| 2023-03-08 | 45.95 | $44.46 | 182800 |
| 2023-03-07 | 45.98 | $43.91 | 266200 |
| 2023-03-06 | 46.12 | $44.35 | 266626 |
| 2023-03-03 | 46.17 | $46.32 | 234115 |
| 2023-03-02 | 45.79 | $46.40 | 313774 |
| 2023-03-01 | 45.32 | $46.04 | 235200 |
| 2023-02-28 | 44.84 | $45.63 | 592035 |
| 2023-02-27 | 44.34 | $45.28 | 192705 |
| 2023-02-24 | 43.83 | $45.44 | 290613 |
| 2023-02-23 | 43.18 | $44.24 | 249731 |
| 2023-02-22 | 42.67 | $44.16 | 324773 |
| 2023-02-21 | 42.08 | $44.42 | 289336 |
| 2023-02-17 | 41.32 | $45.21 | 286100 |
| 2023-02-16 | 40.27 | $44.74 | 508500 |
| 2023-02-15 | 39.13 | $43.58 | 542996 |
| 2023-02-14 | 38.06 | $37.90 | 242209 |
| 2023-02-13 | 38.00 | $38.33 | 132410 |
| 2023-02-10 | 37.83 | $38.06 | 98600 |
| 2023-02-09 | 37.69 | $37.24 | 140014 |
| 2023-02-08 | 37.70 | $37.95 | 211700 |
| 2023-02-07 | 37.55 | $38.49 | 158757 |
| 2023-02-06 | 37.26 | $38.63 | 162100 |
| 2023-02-03 | 36.89 | $37.86 | 198600 |
| 2023-02-02 | 36.62 | $37.64 | 139200 |
| 2023-02-01 | 36.36 | $37.22 | 184800 |
| 2023-01-31 | 36.13 | $36.78 | 168626 |
| 2023-01-30 | 35.96 | $35.73 | 131349 |
| 2023-01-27 | 35.98 | $36.09 | 103700 |
| 2023-01-26 | 35.93 | $36.96 | 111114 |
| 2023-01-25 | 35.69 | $36.47 | 149728 |
| 2023-01-24 | 35.51 | $35.83 | 82500 |
| 2023-01-23 | 35.43 | $35.86 | 97500 |
| 2023-01-20 | 35.34 | $35.80 | 135400 |
| 2023-01-19 | 35.24 | $35.72 | 108044 |
| 2023-01-18 | 35.15 | $35.75 | 137700 |
| 2023-01-17 | 35.03 | $36.61 | 144210 |
| 2023-01-13 | 34.71 | $36.04 | 110939 |
| 2023-01-12 | 34.47 | $35.39 | 112500 |
| 2023-01-11 | 34.33 | $34.83 | 166544 |
| 2023-01-10 | 34.28 | $34.26 | 191400 |
| 2023-01-09 | 34.35 | $34.07 | 143422 |
| 2023-01-06 | 34.48 | $34.53 | 181905 |
| 2023-01-05 | 34.53 | $33.47 | 143106 |
| 2023-01-04 | 34.81 | $33.97 | 250006 |
| 2023-01-03 | 35.04 | $33.97 | 176400 |
| 2022-12-30 | 35.31 | $34.99 | 141900 |
| 2022-12-29 | 35.40 | $35.44 | 142043 |
| 2022-12-28 | 35.42 | $35.07 | 156200 |
| 2022-12-27 | 35.52 | $36.64 | 147200 |
| 2022-12-23 | 35.31 | $36.02 | 115000 |
| 2022-12-22 | 35.20 | $35.53 | 289100 |
| 2022-12-21 | 35.17 | $36.03 | 205915 |
| 2022-12-20 | 35.04 | $35.36 | 178134 |
| 2022-12-19 | 35.02 | $35.10 | 233642 |
| 2022-12-16 | 35.07 | $33.98 | 1.5M |
| 2022-12-15 | 35.36 | $33.96 | 268100 |
| 2022-12-14 | 35.70 | $34.62 | 358100 |
| 2022-12-13 | 35.96 | $35.02 | 245200 |
| 2022-12-12 | 36.18 | $35.42 | 259416 |
| 2022-12-09 | 36.35 | $35.30 | 140800 |
| 2022-12-08 | 36.57 | $35.41 | 159900 |
| 2022-12-07 | 36.81 | $35.33 | 226747 |
| 2022-12-06 | 37.10 | $35.48 | 164767 |
| 2022-12-05 | 37.40 | $35.06 | 168806 |
| 2022-12-02 | 37.84 | $36.41 | 154804 |
| 2022-12-01 | 38.06 | $37.07 | 203904 |
| 2022-11-30 | 38.17 | $38.50 | 235165 |
| 2022-11-29 | 37.99 | $37.62 | 400126 |
| 2022-11-28 | 37.96 | $37.40 | 175524 |
| 2022-11-25 | 37.97 | $37.42 | 93700 |
| 2022-11-23 | 37.97 | $37.96 | 80000 |
| 2022-11-22 | 37.85 | $38.09 | 109500 |
| 2022-11-21 | 37.68 | $37.52 | 116906 |
| 2022-11-18 | 37.59 | $36.83 | 168703 |
| 2022-11-17 | 37.63 | $37.56 | 147902 |
| 2022-11-16 | 37.52 | $37.21 | 134600 |
| 2022-11-15 | 37.46 | $38.11 | 210000 |
| 2022-11-14 | 37.18 | $37.44 | 179200 |
| 2022-11-11 | 37.00 | $37.26 | 171300 |
| 2022-11-10 | 36.83 | $36.97 | 207200 |
| 2022-11-09 | 36.68 | $35.40 | 194613 |
| 2022-11-08 | 36.82 | $37.83 | 157900 |
| 2022-11-07 | 36.48 | $38.30 | 191100 |
| 2022-11-04 | 35.97 | $37.40 | 226800 |
| 2022-11-03 | 35.57 | $36.71 | 229142 |
| 2022-11-02 | 35.24 | $36.53 | 482300 |
| 2022-11-01 | 34.90 | $35.07 | 224000 |
| 2022-10-31 | 34.81 | $35.27 | 250200 |
| 2022-10-28 | 34.65 | $34.98 | 296300 |
| 2022-10-27 | 34.53 | $34.52 | 277420 |
| 2022-10-26 | 34.48 | $35.83 | 252300 |
| 2022-10-25 | 34.15 | $35.70 | 159200 |
| 2022-10-24 | 33.79 | $35.10 | 151500 |
| 2022-10-21 | 33.49 | $35.26 | 209768 |
| 2022-10-20 | 33.12 | $34.02 | 151700 |
| 2022-10-19 | 32.95 | $34.17 | 111088 |
| 2022-10-18 | 32.72 | $33.85 | 172008 |
| 2022-10-17 | 32.52 | $34.00 | 152644 |
| 2022-10-14 | 32.26 | $33.25 | 211500 |
| 2022-10-13 | 32.12 | $34.57 | 268600 |
| 2022-10-12 | 31.69 | $32.65 | 162500 |
| 2022-10-11 | 31.59 | $32.92 | 226948 |
| 2022-10-10 | 31.43 | $32.55 | 153700 |
| 2022-10-07 | 31.33 | $31.85 | 388100 |
| 2022-10-06 | 31.37 | $32.18 | 150921 |
| 2022-10-05 | 31.35 | $32.73 | 174600 |
| 2022-10-04 | 31.22 | $33.13 | 191602 |
| 2022-10-03 | 30.99 | $32.00 | 166809 |
| 2022-09-30 | 30.97 | $31.03 | 416200 |
| 2022-09-29 | 31.17 | $30.72 | 180312 |
| 2022-09-28 | 31.47 | $31.71 | 182266 |
| 2022-09-27 | 31.63 | $31.41 | 293336 |
| 2022-09-26 | 31.88 | $30.34 | 274900 |
| 2022-09-23 | 32.41 | $30.40 | 279747 |
| 2022-09-22 | 33.02 | $31.96 | 135232 |
| 2022-09-21 | 33.40 | $32.57 | 129238 |
| 2022-09-20 | 33.73 | $32.97 | 144063 |
| 2022-09-19 | 34.04 | $33.41 | 177500 |
| 2022-09-16 | 34.31 | $32.46 | 384500 |
| 2022-09-15 | 34.82 | $32.54 | 188543 |
| 2022-09-14 | 35.41 | $33.35 | 280700 |
| 2022-09-13 | 35.93 | $34.06 | 172623 |
| 2022-09-12 | 36.38 | $35.24 | 194000 |
| 2022-09-09 | 36.66 | $35.55 | 160900 |
| 2022-09-08 | 36.92 | $34.49 | 149000 |
| 2022-09-07 | 37.45 | $34.70 | 231900 |
| 2022-09-06 | 38.01 | $34.23 | 425333 |
| 2022-09-02 | 38.76 | $36.35 | 196345 |
| 2022-09-01 | 39.19 | $37.20 | 255500 |
| 2022-08-31 | 39.49 | $37.03 | 186507 |
| 2022-08-30 | 39.88 | $37.20 | 274524 |
| 2022-08-29 | 40.28 | $40.51 | 193610 |
| 2022-08-26 | 40.04 | $40.12 | 179937 |
| 2022-08-25 | 39.84 | $40.23 | 166300 |
| 2022-08-24 | 39.57 | $39.42 | 175200 |
| 2022-08-23 | 39.42 | $40.17 | 426236 |
| 2022-08-22 | 39.08 | $38.70 | 215603 |
| 2022-08-19 | 38.98 | $38.82 | 181546 |
| 2022-08-18 | 38.83 | $39.01 | 144200 |
| 2022-08-17 | 38.61 | $38.14 | 149200 |
| 2022-08-16 | 38.53 | $38.79 | 202400 |
| 2022-08-15 | 38.29 | $38.15 | 203927 |
| 2022-08-12 | 38.14 | $39.24 | 162400 |
| 2022-08-11 | 37.72 | $38.56 | 179400 |
| 2022-08-10 | 37.37 | $37.87 | 269700 |
| 2022-08-09 | 37.11 | $37.78 | 277648 |
| 2022-08-08 | 36.81 | $37.90 | 234700 |
| 2022-08-05 | 36.43 | $37.95 | 279300 |
| 2022-08-04 | 35.97 | $38.16 | 373802 |
| 2022-08-03 | 35.39 | $41.06 | 653000 |
| 2022-08-02 | 34.10 | $36.74 | 387562 |
| 2022-08-01 | 33.51 | $36.00 | 255508 |
| 2022-07-29 | 32.98 | $36.17 | 264928 |
| 2022-07-28 | 32.33 | $35.20 | 173124 |
| 2022-07-27 | 31.79 | $34.92 | 314553 |
| 2022-07-26 | 31.22 | $33.59 | 278940 |
| 2022-07-25 | 30.84 | $32.80 | 140200 |
| 2022-07-22 | 30.58 | $32.00 | 145748 |
| 2022-07-21 | 30.46 | $32.24 | 153900 |
| 2022-07-20 | 30.27 | $32.65 | 217403 |
| 2022-07-19 | 29.98 | $31.98 | 220600 |
| 2022-07-18 | 29.79 | $31.01 | 244100 |
| 2022-07-15 | 29.79 | $30.94 | 226845 |
| 2022-07-14 | 29.82 | $29.72 | 160400 |
| 2022-07-13 | 30.12 | $30.72 | 358623 |
| 2022-07-12 | 30.28 | $30.42 | 164523 |
| 2022-07-11 | 30.54 | $30.60 | 185538 |
| 2022-07-08 | 30.81 | $30.76 | 153700 |
| 2022-07-07 | 31.12 | $31.10 | 293500 |
| 2022-07-06 | 31.41 | $30.53 | 281700 |
| 2022-07-05 | 31.89 | $31.26 | 345412 |
| 2022-07-01 | 32.30 | $32.97 | 207733 |
| 2022-06-30 | 32.43 | $32.99 | 265009 |
| 2022-06-29 | 32.60 | $32.81 | 226707 |
| 2022-06-28 | 32.84 | $33.05 | 207400 |
| 2022-06-27 | 33.08 | $33.19 | 293400 |
| 2022-06-24 | 33.35 | $32.45 | 750000 |
| 2022-06-23 | 33.84 | $32.15 | 432700 |
| 2022-06-22 | 34.48 | $33.49 | 282206 |
| 2022-06-21 | 34.95 | $34.97 | 281403 |
| 2022-06-17 | 35.20 | $33.81 | 775206 |
| 2022-06-16 | 35.74 | $35.38 | 260246 |
| 2022-06-15 | 36.06 | $36.62 | 404900 |
| 2022-06-14 | 36.18 | $36.38 | 229943 |
| 2022-06-13 | 36.37 | $35.82 | 229800 |
| 2022-06-10 | 36.73 | $37.28 | 180143 |
| 2022-06-09 | 36.85 | $37.86 | 191638 |
| 2022-06-08 | 36.88 | $38.65 | 179729 |
| 2022-06-07 | 36.77 | $39.60 | 270224 |
| 2022-06-06 | 36.44 | $39.90 | 352049 |
| 2022-06-03 | 36.02 | $38.94 | 238900 |
| 2022-06-02 | 35.75 | $38.57 | 298500 |
| 2022-06-01 | 35.53 | $37.35 | 418900 |
| 2022-05-31 | 35.55 | $37.61 | 402005 |
| 2022-05-27 | 35.55 | $37.19 | 240427 |
| 2022-05-26 | 35.65 | $37.14 | 208500 |
| 2022-05-25 | 35.81 | $36.79 | 326838 |
| 2022-05-24 | 36.08 | $36.51 | 352300 |
| 2022-05-23 | 36.49 | $37.37 | 412428 |
| 2022-05-20 | 36.80 | $35.00 | 622098 |
| 2022-05-19 | 37.69 | $38.17 | 509200 |
| 2022-05-18 | 38.08 | $37.32 | 424451 |
| 2022-05-17 | 38.74 | $38.61 | 318444 |
| 2022-05-16 | 39.25 | $38.27 | 415300 |
| 2022-05-13 | 39.95 | $38.27 | 448238 |
| 2022-05-12 | 40.77 | $37.43 | 432900 |
| 2022-05-11 | 41.93 | $36.37 | 540015 |
| 2022-05-10 | 43.52 | $37.22 | 591900 |
| 2022-05-09 | 45.21 | $38.41 | 657618 |
| 2022-05-06 | 46.92 | $38.73 | 1.2M |
| 2022-05-05 | 48.86 | $40.79 | 1.7M |
| 2022-05-04 | 50.68 | $38.20 | 3.5M |
| 2022-05-03 | 53.34 | $52.21 | 400911 |
| 2022-05-02 | 53.47 | $51.42 | 377253 |
| 2022-04-29 | 53.79 | $50.23 | 299366 |
| 2022-04-28 | 54.39 | $50.79 | 269630 |
| 2022-04-27 | 54.97 | $52.14 | 513400 |
| 2022-04-26 | 55.35 | $50.52 | 563827 |
| 2022-04-25 | 56.11 | $51.66 | 613600 |
| 2022-04-22 | 56.74 | $52.61 | 626100 |
| 2022-04-21 | 57.25 | $55.65 | 579842 |
| 2022-04-20 | 57.19 | $58.03 | 552638 |
| 2022-04-19 | 56.60 | $56.26 | 481946 |
| 2022-04-18 | 56.26 | $56.46 | 581977 |
| 2022-04-14 | 55.80 | $58.39 | 609205 |
| 2022-04-13 | 54.84 | $57.56 | 567441 |
| 2022-04-12 | 53.89 | $56.05 | 667249 |
| 2022-04-11 | 53.08 | $54.51 | 575317 |
| 2022-04-08 | 52.45 | $54.00 | 595710 |
| 2022-04-07 | 51.82 | $52.69 | 605548 |
| 2022-04-06 | 51.34 | $50.20 | 645242 |
| 2022-04-05 | 51.29 | $49.47 | 428900 |
| 2022-04-04 | 51.38 | $49.56 | 428417 |
| 2022-04-01 | 51.44 | $50.00 | 451835 |
| 2022-03-31 | 51.40 | $50.26 | 582500 |
| 2022-03-30 | 51.29 | $51.24 | 199567 |
| 2022-03-29 | 50.93 | $51.14 | 657800 |
| 2022-03-28 | 50.52 | $52.84 | 599700 |
| 2022-03-25 | 49.67 | $55.21 | 584127 |
| 2022-03-24 | 48.16 | $51.78 | 739500 |
| 2022-03-23 | 47.12 | $49.44 | 409800 |
| 2022-03-22 | 46.40 | $48.22 | 386050 |
| 2022-03-21 | 45.80 | $47.36 | 401800 |
| 2022-03-18 | 45.28 | $44.98 | 927550 |
| 2022-03-17 | 45.17 | $45.06 | 310072 |
| 2022-03-16 | 45.01 | $43.62 | 286014 |
| 2022-03-15 | 45.13 | $42.79 | 225923 |
| 2022-03-14 | 45.42 | $43.73 | 347627 |
| 2022-03-11 | 45.56 | $43.90 | 300240 |
| 2022-03-10 | 45.67 | $43.94 | 417816 |
| 2022-03-09 | 45.78 | $43.80 | 522115 |
| 2022-03-08 | 45.91 | $44.15 | 755500 |
| 2022-03-07 | 45.99 | $46.58 | 521600 |
| 2022-03-04 | 45.54 | $48.28 | 264959 |
| 2022-03-03 | 44.65 | $48.23 | 482734 |
| 2022-03-02 | 43.62 | $47.90 | 562738 |
| 2022-03-01 | 42.47 | $44.56 | 604000 |
| 2022-02-28 | 41.84 | $45.60 | 568946 |
| 2022-02-25 | 40.88 | $43.88 | 409022 |
| 2022-02-24 | 40.11 | $42.47 | 418610 |
| 2022-02-23 | 39.52 | $41.57 | 514173 |
| 2022-02-22 | 39.02 | $39.84 | 407000 |
| 2022-02-18 | 38.80 | $39.12 | 171936 |
| 2022-02-17 | 38.69 | $38.47 | 226500 |
| 2022-02-16 | 38.70 | $39.88 | 413315 |
| 2022-02-15 | 38.42 | $40.00 | 653550 |
| 2022-02-14 | 38.06 | $38.78 | 252100 |
| 2022-02-11 | 37.90 | $38.50 | 98900 |
| 2022-02-10 | 37.78 | $37.73 | 188121 |
| 2022-02-09 | 37.79 | $38.03 | 121600 |
| 2022-02-08 | 37.75 | $38.38 | 227900 |
| 2022-02-07 | 37.63 | $36.72 | 157641 |
| 2022-02-04 | 37.84 | $36.71 | 92505 |
| 2022-02-03 | 38.08 | $37.19 | 129500 |
| 2022-02-02 | 38.26 | $37.90 | 192600 |
| 2022-02-01 | 38.32 | $38.04 | 155224 |
| 2022-01-31 | 38.36 | $38.10 | 129006 |
| 2022-01-28 | 38.39 | $38.35 | 158200 |
| 2022-01-27 | 38.38 | $37.90 | 129710 |
| 2022-01-26 | 38.45 | $37.82 | 174000 |
| 2022-01-25 | 38.55 | $37.79 | 170643 |
| 2022-01-24 | 38.67 | $38.19 | 200944 |
| 2022-01-21 | 38.73 | $37.40 | 301632 |
| 2022-01-20 | 38.95 | $36.97 | 328400 |
| 2022-01-19 | 39.30 | $37.51 | 150500 |
| 2022-01-18 | 39.59 | $38.53 | 153428 |
| 2022-01-14 | 39.71 | $39.28 | 189800 |
| 2022-01-13 | 39.68 | $39.48 | 132843 |
| 2022-01-12 | 39.59 | $39.39 | 352823 |
| 2022-01-11 | 39.51 | $39.18 | 130500 |
| 2022-01-10 | 39.44 | $38.98 | 139624 |
| 2022-01-07 | 39.41 | $39.50 | 182300 |
| 2022-01-06 | 39.25 | $39.20 | 152448 |
| 2022-01-05 | 39.12 | $39.06 | 243100 |
| 2022-01-04 | 39.00 | $39.43 | 408600 |
| 2022-01-03 | 38.77 | $39.24 | 111343 |
| 2021-12-31 | 38.53 | $38.71 | 137739 |
| 2021-12-30 | 38.37 | $38.58 | 99610 |
| 2021-12-29 | 38.19 | $39.04 | 111514 |
| 2021-12-28 | 37.89 | $39.13 | 129300 |
| 2021-12-27 | 37.52 | $38.95 | 151361 |
| 2021-12-23 | 37.11 | $38.11 | 137800 |
| 2021-12-22 | 36.82 | $38.00 | 132530 |
| 2021-12-21 | 36.49 | $37.97 | 147446 |
| 2021-12-20 | 36.12 | $37.36 | 185000 |
| 2021-12-17 | 35.81 | $37.43 | 797813 |
| 2021-12-16 | 35.44 | $36.16 | 164400 |
| 2021-12-15 | 35.28 | $36.32 | 592102 |
| 2021-12-14 | 35.05 | $35.13 | 183524 |
| 2021-12-13 | 35.04 | $34.92 | 141400 |
| 2021-12-10 | 35.08 | $34.95 | 103406 |
| 2021-12-09 | 35.11 | $34.67 | 98726 |
| 2021-12-08 | 35.20 | $34.75 | 103300 |
| 2021-12-07 | 35.30 | $35.17 | 121125 |
| 2021-12-06 | 35.32 | $34.85 | 204200 |
| 2021-12-03 | 35.41 | $33.47 | 126236 |
| 2021-12-02 | 35.81 | $34.13 | 123700 |
| 2021-12-01 | 36.13 | $33.10 | 153400 |
| 2021-11-30 | 36.71 | $33.98 | 252000 |
| 2021-11-29 | 37.20 | $35.08 | 123936 |
| 2021-11-26 | 37.53 | $35.19 | 113500 |
| 2021-11-24 | 37.89 | $36.75 | 65700 |
| 2021-11-23 | 37.96 | $37.25 | 114828 |
| 2021-11-22 | 37.93 | $37.10 | 103617 |
| 2021-11-19 | 37.92 | $36.56 | 121700 |
| 2021-11-18 | 38.01 | $37.29 | 379200 |
| 2021-11-17 | 37.95 | $36.74 | 122118 |
| 2021-11-16 | 37.99 | $37.30 | 105900 |
| 2021-11-15 | 37.90 | $37.35 | 153800 |
| 2021-11-12 | 37.78 | $37.69 | 143700 |
| 2021-11-11 | 37.55 | $38.46 | 135339 |
| 2021-11-10 | 37.12 | $38.24 | 149700 |
| 2021-11-09 | 36.64 | $38.37 | 182343 |
| 2021-11-08 | 36.06 | $37.75 | 250828 |
| 2021-11-05 | 35.49 | $37.42 | 225900 |
| 2021-11-04 | 34.90 | $37.03 | 511749 |
| 2021-11-03 | 34.29 | $35.14 | 288905 |
| 2021-11-02 | 33.97 | $34.19 | 144336 |
| 2021-11-01 | 33.79 | $34.86 | 169617 |
| 2021-10-29 | 33.43 | $34.06 | 97800 |
| 2021-10-28 | 33.18 | $33.86 | 89600 |
| 2021-10-27 | 32.93 | $33.06 | 129290 |
| 2021-10-26 | 32.80 | $33.92 | 181926 |
| 2021-10-25 | 32.46 | $34.35 | 291706 |
| 2021-10-22 | 31.97 | $32.50 | 193500 |
| 2021-10-21 | 31.80 | $31.96 | 124315 |
| 2021-10-20 | 31.70 | $32.05 | 117241 |
| 2021-10-19 | 31.56 | $31.31 | 117737 |
| 2021-10-18 | 31.56 | $31.00 | 54000 |
| 2021-10-15 | 31.62 | $31.23 | 104300 |
| 2021-10-14 | 31.63 | $31.29 | 74600 |
| 2021-10-13 | 31.63 | $30.70 | 194400 |
| 2021-10-12 | 31.76 | $31.79 | 181700 |
| 2021-10-11 | 31.66 | $31.88 | 133434 |
| 2021-10-08 | 31.53 | $31.92 | 90600 |
| 2021-10-07 | 31.37 | $31.72 | 165423 |
| 2021-10-06 | 31.22 | $31.53 | 108500 |
| 2021-10-05 | 31.08 | $31.81 | 92400 |
| 2021-10-04 | 30.86 | $31.47 | 110100 |
| 2021-10-01 | 30.67 | $31.49 | 109800 |
| 2021-09-30 | 30.44 | $30.83 | 85022 |
| 2021-09-29 | 30.31 | $31.34 | 85700 |
| 2021-09-28 | 30.05 | $31.01 | 152437 |
| 2021-09-27 | 29.82 | $31.14 | 138000 |
| 2021-09-24 | 29.52 | $30.16 | 134200 |
| 2021-09-23 | 29.38 | $29.82 | 104600 |
| 2021-09-22 | 29.29 | $28.79 | 73900 |
| 2021-09-21 | 29.40 | $28.77 | 100124 |
| 2021-09-20 | 29.54 | $28.60 | 132121 |
| 2021-09-17 | 29.73 | $29.31 | 532832 |
| 2021-09-16 | 29.80 | $29.11 | 122100 |
| 2021-09-15 | 29.92 | $29.38 | 110848 |
| 2021-09-14 | 30.01 | $28.80 | 139101 |
| 2021-09-13 | 30.23 | $29.73 | 99141 |
| 2021-09-10 | 30.28 | $29.56 | 100518 |
| 2021-09-09 | 30.38 | $29.79 | 136000 |
| 2021-09-08 | 30.45 | $29.89 | 96400 |
| 2021-09-07 | 30.50 | $30.23 | 98000 |
| 2021-09-03 | 30.48 | $30.13 | 88500 |
| 2021-09-02 | 30.47 | $30.24 | 102700 |
| 2021-09-01 | 30.44 | $29.91 | 97800 |
| 2021-08-31 | 30.47 | $30.38 | 258535 |
| 2021-08-30 | 30.40 | $30.37 | 80047 |
| 2021-08-27 | 30.32 | $30.68 | 140350 |
| 2021-08-26 | 30.15 | $30.08 | 119700 |
| 2021-08-25 | 30.08 | $30.92 | 140643 |
| 2021-08-24 | 29.82 | $30.84 | 226219 |
| 2021-08-23 | 29.52 | $30.97 | 199500 |
| 2021-08-20 | 29.15 | $30.36 | 430412 |
| 2021-08-19 | 28.84 | $29.90 | 198200 |
| 2021-08-18 | 28.58 | $30.45 | 306540 |
| 2021-08-17 | 28.17 | $29.46 | 346643 |
| 2021-08-16 | 27.89 | $28.40 | 90700 |
| 2021-08-13 | 27.79 | $29.03 | 80344 |
| 2021-08-12 | 27.54 | $29.40 | 127202 |
| 2021-08-11 | 27.18 | $29.72 | 149148 |
| 2021-08-10 | 26.70 | $28.70 | 126341 |
| 2021-08-09 | 26.35 | $27.56 | 94615 |
| 2021-08-06 | 26.20 | $27.78 | 93434 |
| 2021-08-05 | 25.98 | $27.20 | 113400 |
| 2021-08-04 | 25.85 | $26.67 | 300408 |
| 2021-08-03 | 25.82 | $26.83 | 230524 |
| 2021-08-02 | 25.76 | $26.37 | 87221 |
| 2021-07-30 | 25.80 | $26.70 | 85626 |
| 2021-07-29 | 25.78 | $26.74 | 70329 |
| 2021-07-28 | 25.76 | $26.35 | 88200 |
| 2021-07-27 | 25.83 | $26.00 | 77800 |
| 2021-07-26 | 25.99 | $26.32 | 63100 |
| 2021-07-23 | 26.12 | $25.71 | 112822 |
| 2021-07-22 | 26.41 | $25.61 | 127100 |
| 2021-07-21 | 26.78 | $26.65 | 129729 |
| 2021-07-20 | 26.99 | $26.78 | 167844 |
| 2021-07-19 | 27.23 | $26.00 | 162038 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
74.10
2026-07-16
Close Price
$76.20
Vol: 294968
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.46
Average
45.73
Maximum
79.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 74.10 | $76.20 | 294968 |
| 2026-07-15 | 73.07 | $75.20 | 208900 |
| 2026-07-14 | 72.11 | $74.92 | 266200 |
| 2026-07-13 | 71.01 | $74.79 | 288713 |
| 2026-07-10 | 69.72 | $72.21 | 250403 |
| 2026-07-09 | 68.97 | $70.99 | 374700 |
| 2026-07-08 | 68.44 | $72.05 | 647836 |
| 2026-07-07 | 67.49 | $68.00 | 277800 |
| 2026-07-06 | 67.62 | $67.51 | 272918 |
| 2026-07-02 | 67.97 | $66.30 | 264200 |
| 2026-07-01 | 68.79 | $67.37 | 228100 |
| 2026-06-30 | 69.47 | $68.40 | 320100 |
| 2026-06-29 | 69.99 | $68.78 | 478300 |
| 2026-06-26 | 70.51 | $71.08 | 897509 |
| 2026-06-25 | 70.43 | $71.15 | 188700 |
| 2026-06-24 | 70.31 | $70.66 | 265544 |
| 2026-06-23 | 70.34 | $70.78 | 302416 |
| 2026-06-22 | 70.34 | $70.86 | 302601 |
| 2026-06-18 | 70.33 | $71.22 | 706200 |
| 2026-06-17 | 70.22 | $68.77 | 211500 |
| 2026-06-16 | 70.87 | $69.21 | 250650 |
| 2026-06-15 | 71.53 | $69.87 | 265500 |
| 2026-06-12 | 72.13 | $71.85 | 218441 |
| 2026-06-11 | 72.24 | $70.64 | 321900 |
| 2026-06-10 | 72.76 | $74.24 | 393148 |
| 2026-06-09 | 72.25 | $72.14 | 583000 |
| 2026-06-08 | 72.29 | $73.49 | 288205 |
| 2026-06-05 | 71.92 | $72.81 | 242700 |
| 2026-06-04 | 71.68 | $72.97 | 260900 |
| 2026-06-03 | 71.35 | $72.91 | 234805 |
| 2026-06-02 | 70.98 | $72.79 | 246200 |
| 2026-06-01 | 70.57 | $72.66 | 247800 |
| 2026-05-29 | 70.13 | $70.59 | 396600 |
| 2026-05-28 | 70.26 | $71.42 | 205600 |
| 2026-05-27 | 70.19 | $72.09 | 232024 |
| 2026-05-26 | 69.90 | $71.35 | 181200 |
| 2026-05-22 | 69.81 | $70.85 | 317332 |
| 2026-05-21 | 69.88 | $70.27 | 267538 |
| 2026-05-20 | 70.17 | $70.65 | 299914 |
| 2026-05-19 | 70.43 | $69.93 | 351626 |
| 2026-05-18 | 71.01 | $70.85 | 237823 |
| 2026-05-15 | 71.43 | $71.46 | 226600 |
| 2026-05-14 | 71.78 | $72.23 | 293940 |
| 2026-05-13 | 71.98 | $71.62 | 339593 |
| 2026-05-12 | 72.43 | $70.41 | 274600 |
| 2026-05-11 | 73.38 | $71.58 | 367504 |
| 2026-05-08 | 74.17 | $71.45 | 374700 |
| 2026-05-07 | 75.17 | $70.81 | 781617 |
| 2026-05-06 | 76.60 | $68.23 | 826361 |
| 2026-05-05 | 79.13 | $79.29 | 670522 |
| 2026-05-04 | 78.68 | $79.42 | 340800 |
| 2026-05-01 | 78.07 | $79.12 | 293500 |
| 2026-04-30 | 77.38 | $78.54 | 453600 |
| 2026-04-29 | 76.70 | $77.60 | 283032 |
| 2026-04-28 | 76.15 | $76.59 | 148349 |
| 2026-04-27 | 75.77 | $75.97 | 178100 |
| 2026-04-24 | 75.47 | $75.93 | 212513 |
| 2026-04-23 | 75.11 | $76.70 | 200791 |
| 2026-04-22 | 74.40 | $75.90 | 265514 |
| 2026-04-21 | 73.77 | $75.70 | 286248 |
| 2026-04-20 | 73.06 | $73.07 | 235646 |
| 2026-04-17 | 73.01 | $72.11 | 569249 |
| 2026-04-16 | 73.24 | $71.01 | 230045 |
| 2026-04-15 | 73.85 | $70.63 | 229041 |
| 2026-04-14 | 74.69 | $73.27 | 197430 |
| 2026-04-13 | 74.86 | $74.05 | 205802 |
| 2026-04-10 | 74.80 | $74.52 | 267101 |
| 2026-04-09 | 74.53 | $74.22 | 286700 |
| 2026-04-08 | 74.27 | $74.70 | 456414 |
| 2026-04-07 | 73.77 | $73.03 | 328654 |
| 2026-04-06 | 73.66 | $74.49 | 308000 |
| 2026-04-02 | 73.03 | $73.41 | 252623 |
| 2026-04-01 | 72.58 | $72.69 | 241058 |
| 2026-03-31 | 72.22 | $71.78 | 269248 |
| 2026-03-30 | 72.05 | $71.57 | 313019 |
| 2026-03-27 | 71.87 | $73.19 | 347358 |
| 2026-03-26 | 71.12 | $72.00 | 347400 |
| 2026-03-25 | 70.55 | $73.19 | 507931 |
| 2026-03-24 | 69.46 | $71.53 | 447900 |
| 2026-03-23 | 68.64 | $67.64 | 349932 |
| 2026-03-20 | 68.85 | $66.44 | 1.2M |
| 2026-03-19 | 69.47 | $68.56 | 306600 |
| 2026-03-18 | 69.54 | $69.47 | 382425 |
| 2026-03-17 | 69.31 | $69.94 | 402400 |
| 2026-03-16 | 68.85 | $70.12 | 375200 |
| 2026-03-13 | 68.22 | $70.74 | 440000 |
| 2026-03-12 | 67.23 | $71.24 | 527076 |
| 2026-03-11 | 65.85 | $67.79 | 316202 |
| 2026-03-10 | 65.26 | $66.64 | 375739 |
| 2026-03-09 | 64.91 | $65.71 | 360131 |
| 2026-03-06 | 64.76 | $64.05 | 315838 |
| 2026-03-05 | 65.11 | $63.57 | 255600 |
| 2026-03-04 | 65.68 | $64.86 | 288529 |
| 2026-03-03 | 65.97 | $65.59 | 241918 |
| 2026-03-02 | 66.07 | $66.68 | 261702 |
| 2026-02-27 | 65.84 | $65.29 | 406543 |
| 2026-02-26 | 65.98 | $65.20 | 262900 |
| 2026-02-25 | 66.18 | $64.39 | 261403 |
| 2026-02-24 | 66.65 | $64.58 | 282708 |
| 2026-02-23 | 67.14 | $64.49 | 355800 |
| 2026-02-20 | 67.74 | $65.65 | 331400 |
| 2026-02-19 | 68.07 | $64.86 | 450214 |
| 2026-02-18 | 68.69 | $64.64 | 532800 |
| 2026-02-17 | 69.46 | $67.01 | 355527 |
| 2026-02-13 | 69.60 | $69.03 | 179800 |
| 2026-02-12 | 69.07 | $68.64 | 319530 |
| 2026-02-11 | 68.50 | $69.11 | 230892 |
| 2026-02-10 | 67.59 | $67.53 | 355230 |
| 2026-02-09 | 66.93 | $67.34 | 245200 |
| 2026-02-06 | 66.13 | $66.86 | 258100 |
| 2026-02-05 | 65.25 | $65.77 | 292641 |
| 2026-02-04 | 64.48 | $64.67 | 339213 |
| 2026-02-03 | 63.85 | $65.23 | 288000 |
| 2026-02-02 | 62.85 | $63.18 | 327126 |
| 2026-01-30 | 62.25 | $61.99 | 233100 |
| 2026-01-29 | 61.84 | $62.44 | 209412 |
| 2026-01-28 | 61.17 | $61.01 | 346648 |
| 2026-01-27 | 60.77 | $60.63 | 392331 |
| 2026-01-26 | 60.37 | $60.20 | 186300 |
| 2026-01-23 | 59.97 | $59.37 | 273103 |
| 2026-01-22 | 59.72 | $60.25 | 328900 |
| 2026-01-21 | 59.10 | $61.63 | 389200 |
| 2026-01-20 | 57.87 | $59.72 | 425800 |
| 2026-01-16 | 56.96 | $57.85 | 183200 |
| 2026-01-15 | 56.41 | $58.47 | 199103 |
| 2026-01-14 | 55.52 | $57.82 | 244300 |
| 2026-01-13 | 54.64 | $56.64 | 182207 |
| 2026-01-12 | 53.92 | $55.26 | 219600 |
| 2026-01-09 | 53.48 | $54.83 | 227900 |
| 2026-01-08 | 53.07 | $54.10 | 356549 |
| 2026-01-07 | 52.81 | $51.73 | 197326 |
| 2026-01-06 | 53.23 | $52.20 | 322700 |
| 2026-01-05 | 53.60 | $52.82 | 300505 |
| 2026-01-02 | 53.85 | $53.05 | 424900 |
| 2025-12-31 | 54.07 | $53.17 | 240600 |
| 2025-12-30 | 54.28 | $53.47 | 247202 |
| 2025-12-29 | 54.44 | $53.63 | 182122 |
| 2025-12-26 | 54.57 | $53.34 | 170740 |
| 2025-12-24 | 54.79 | $53.92 | 82900 |
| 2025-12-23 | 54.87 | $53.77 | 264315 |
| 2025-12-22 | 54.98 | $54.70 | 320843 |
| 2025-12-19 | 54.81 | $53.90 | 1.3M |
| 2025-12-18 | 54.82 | $54.85 | 315300 |
| 2025-12-17 | 54.50 | $55.16 | 369500 |
| 2025-12-16 | 54.00 | $55.09 | 489100 |
| 2025-12-15 | 53.38 | $56.35 | 923006 |
| 2025-12-12 | 52.21 | $53.99 | 600001 |
| 2025-12-11 | 51.52 | $52.55 | 410300 |
| 2025-12-10 | 51.12 | $51.82 | 586701 |
| 2025-12-09 | 50.85 | $49.36 | 349800 |
| 2025-12-08 | 51.30 | $50.28 | 271100 |
| 2025-12-05 | 51.54 | $50.01 | 177800 |
| 2025-12-04 | 51.90 | $50.69 | 224700 |
| 2025-12-03 | 52.10 | $52.01 | 247816 |
| 2025-12-02 | 51.91 | $52.64 | 437503 |
| 2025-12-01 | 51.46 | $51.87 | 268000 |
| 2025-11-28 | 51.14 | $51.50 | 154348 |
| 2025-11-26 | 50.84 | $51.31 | 443016 |
| 2025-11-25 | 50.52 | $50.94 | 262300 |
| 2025-11-24 | 50.23 | $50.16 | 331937 |
| 2025-11-21 | 50.10 | $49.63 | 262500 |
| 2025-11-20 | 50.10 | $48.62 | 265109 |
| 2025-11-19 | 50.40 | $49.43 | 244800 |
| 2025-11-18 | 50.49 | $50.08 | 238430 |
| 2025-11-17 | 50.36 | $49.03 | 261421 |
| 2025-11-14 | 50.52 | $49.28 | 188600 |
| 2025-11-13 | 50.60 | $49.13 | 336700 |
| 2025-11-12 | 50.72 | $49.84 | 372634 |
| 2025-11-11 | 50.60 | $51.48 | 257100 |
| 2025-11-10 | 49.91 | $50.99 | 437134 |
| 2025-11-07 | 49.19 | $50.38 | 559154 |
| 2025-11-06 | 48.47 | $48.95 | 354117 |
| 2025-11-05 | 48.03 | $48.48 | 481426 |
| 2025-11-04 | 47.62 | $46.41 | 301417 |
| 2025-11-03 | 47.74 | $46.70 | 355110 |
| 2025-10-31 | 47.78 | $46.31 | 286800 |
| 2025-10-30 | 47.92 | $46.89 | 312229 |
| 2025-10-29 | 47.88 | $46.84 | 225000 |
| 2025-10-28 | 47.81 | $47.18 | 174016 |
| 2025-10-27 | 47.58 | $46.80 | 274100 |
| 2025-10-24 | 47.40 | $47.36 | 264116 |
| 2025-10-23 | 46.96 | $46.58 | 257926 |
| 2025-10-22 | 46.63 | $45.90 | 362600 |
| 2025-10-21 | 46.42 | $45.50 | 290800 |
| 2025-10-20 | 46.26 | $47.51 | 185608 |
| 2025-10-17 | 45.39 | $47.48 | 397600 |
| 2025-10-16 | 44.31 | $46.67 | 496038 |
| 2025-10-15 | 43.22 | $46.39 | 483119 |
| 2025-10-14 | 41.97 | $42.48 | 270800 |
| 2025-10-13 | 41.67 | $42.02 | 269600 |
| 2025-10-10 | 41.44 | $41.01 | 330000 |
| 2025-10-09 | 41.47 | $41.66 | 211400 |
| 2025-10-08 | 41.29 | $41.74 | 240900 |
| 2025-10-07 | 41.04 | $41.94 | 301900 |
| 2025-10-06 | 40.67 | $41.90 | 276818 |
| 2025-10-03 | 40.21 | $41.29 | 291033 |
| 2025-10-02 | 39.85 | $40.46 | 302100 |
| 2025-10-01 | 39.68 | $40.23 | 330614 |
| 2025-09-30 | 39.53 | $39.81 | 312900 |
| 2025-09-29 | 39.49 | $39.67 | 315200 |
| 2025-09-26 | 39.49 | $40.63 | 379300 |
| 2025-09-25 | 39.18 | $39.69 | 262149 |
| 2025-09-24 | 39.11 | $39.49 | 297016 |
| 2025-09-23 | 39.09 | $38.60 | 357900 |
| 2025-09-22 | 39.36 | $38.38 | 348005 |
| 2025-09-19 | 39.75 | $38.63 | 3.8M |
| 2025-09-18 | 40.15 | $40.08 | 503217 |
| 2025-09-17 | 40.17 | $39.46 | 676827 |
| 2025-09-16 | 40.39 | $40.10 | 510188 |
| 2025-09-15 | 40.46 | $38.45 | 581105 |
| 2025-09-12 | 41.05 | $40.23 | 150400 |
| 2025-09-11 | 41.20 | $40.90 | 291000 |
| 2025-09-10 | 41.16 | $39.97 | 244523 |
| 2025-09-09 | 41.39 | $39.96 | 230511 |
| 2025-09-08 | 41.65 | $40.90 | 306314 |
| 2025-09-05 | 41.66 | $41.40 | 305600 |
| 2025-09-04 | 41.49 | $41.49 | 270800 |
| 2025-09-03 | 41.24 | $40.61 | 271200 |
| 2025-09-02 | 41.19 | $40.64 | 186400 |
| 2025-08-29 | 41.11 | $40.90 | 184800 |
| 2025-08-28 | 40.90 | $40.83 | 194500 |
| 2025-08-27 | 40.65 | $40.70 | 216500 |
| 2025-08-26 | 40.36 | $40.50 | 243442 |
| 2025-08-25 | 40.06 | $41.28 | 283431 |
| 2025-08-22 | 39.42 | $40.95 | 310852 |
| 2025-08-21 | 38.74 | $38.51 | 303400 |
| 2025-08-20 | 38.67 | $38.28 | 166546 |
| 2025-08-19 | 38.64 | $38.38 | 186000 |
| 2025-08-18 | 38.57 | $38.04 | 172200 |
| 2025-08-15 | 38.58 | $38.12 | 240628 |
| 2025-08-14 | 38.55 | $38.45 | 212100 |
| 2025-08-13 | 38.39 | $40.25 | 257916 |
| 2025-08-12 | 37.63 | $40.02 | 325528 |
| 2025-08-11 | 36.76 | $38.27 | 363324 |
| 2025-08-08 | 36.26 | $37.94 | 425000 |
| 2025-08-07 | 35.75 | $37.65 | 527000 |
| 2025-08-06 | 35.23 | $36.19 | 585922 |
| 2025-08-05 | 35.07 | $34.63 | 572022 |
| 2025-08-04 | 35.38 | $34.65 | 530329 |
| 2025-08-01 | 35.75 | $34.69 | 373932 |
| 2025-07-31 | 36.20 | $35.92 | 267500 |
| 2025-07-30 | 36.37 | $36.47 | 270437 |
| 2025-07-29 | 36.40 | $36.65 | 489600 |
| 2025-07-28 | 36.39 | $36.09 | 328900 |
| 2025-07-25 | 36.55 | $36.10 | 321300 |
| 2025-07-24 | 36.75 | $36.09 | 237400 |
| 2025-07-23 | 37.00 | $37.51 | 274536 |
| 2025-07-22 | 36.86 | $36.60 | 333347 |
| 2025-07-21 | 36.97 | $35.82 | 200970 |
| 2025-07-18 | 37.35 | $36.16 | 184429 |
| 2025-07-17 | 37.71 | $36.45 | 208631 |
| 2025-07-16 | 38.04 | $36.70 | 202236 |
| 2025-07-15 | 38.36 | $37.20 | 216900 |
| 2025-07-14 | 38.58 | $37.80 | 169200 |
| 2025-07-11 | 38.65 | $38.38 | 166600 |
| 2025-07-10 | 38.54 | $38.45 | 217600 |
| 2025-07-09 | 38.36 | $38.17 | 278327 |
| 2025-07-08 | 38.23 | $38.12 | 311943 |
| 2025-07-07 | 38.06 | $37.49 | 306806 |
| 2025-07-03 | 38.05 | $38.43 | 98746 |
| 2025-07-02 | 37.72 | $38.49 | 253200 |
| 2025-07-01 | 37.28 | $37.75 | 501100 |
| 2025-06-30 | 36.98 | $36.75 | 624800 |
| 2025-06-27 | 36.92 | $36.14 | 566200 |
| 2025-06-26 | 37.03 | $36.69 | 187632 |
| 2025-06-25 | 36.98 | $36.36 | 196610 |
| 2025-06-24 | 37.02 | $36.79 | 228500 |
| 2025-06-23 | 36.92 | $36.51 | 189400 |
| 2025-06-20 | 36.88 | $36.80 | 1.2M |
| 2025-06-18 | 36.72 | $36.88 | 329700 |
| 2025-06-17 | 36.50 | $37.18 | 283706 |
| 2025-06-16 | 36.13 | $37.35 | 392117 |
| 2025-06-13 | 35.62 | $36.47 | 343328 |
| 2025-06-12 | 35.27 | $35.66 | 181400 |
| 2025-06-11 | 35.10 | $35.42 | 189323 |
| 2025-06-10 | 34.98 | $35.94 | 215408 |
| 2025-06-09 | 34.66 | $34.72 | 500900 |
| 2025-06-06 | 34.67 | $34.67 | 214203 |
| 2025-06-05 | 34.70 | $34.20 | 237900 |
| 2025-06-04 | 34.90 | $34.47 | 216816 |
| 2025-06-03 | 35.06 | $35.31 | 199130 |
| 2025-06-02 | 34.99 | $35.59 | 290516 |
| 2025-05-30 | 34.82 | $35.51 | 516114 |
| 2025-05-29 | 34.66 | $35.74 | 210800 |
| 2025-05-28 | 34.39 | $34.78 | 228025 |
| 2025-05-27 | 34.38 | $34.97 | 219305 |
| 2025-05-23 | 34.32 | $34.01 | 208807 |
| 2025-05-22 | 34.57 | $34.13 | 229300 |
| 2025-05-21 | 34.84 | $34.41 | 230300 |
| 2025-05-20 | 35.10 | $35.62 | 231837 |
| 2025-05-19 | 35.05 | $35.74 | 228600 |
| 2025-05-16 | 34.97 | $36.07 | 222013 |
| 2025-05-15 | 34.77 | $35.44 | 301200 |
| 2025-05-14 | 34.75 | $35.34 | 357400 |
| 2025-05-13 | 34.78 | $36.36 | 324600 |
| 2025-05-12 | 34.51 | $35.91 | 476714 |
| 2025-05-09 | 34.35 | $34.66 | 348600 |
| 2025-05-08 | 34.58 | $34.41 | 629000 |
| 2025-05-07 | 34.96 | $31.51 | 915251 |
| 2025-05-06 | 36.36 | $34.94 | 466600 |
| 2025-05-05 | 37.00 | $36.98 | 294009 |
| 2025-05-02 | 37.15 | $37.81 | 202430 |
| 2025-05-01 | 37.09 | $37.33 | 304400 |
| 2025-04-30 | 37.18 | $37.71 | 319136 |
| 2025-04-29 | 37.19 | $38.04 | 150427 |
| 2025-04-28 | 37.10 | $38.14 | 176300 |
| 2025-04-25 | 36.99 | $38.02 | 131000 |
| 2025-04-24 | 36.91 | $38.10 | 176000 |
| 2025-04-23 | 36.81 | $37.86 | 202900 |
| 2025-04-22 | 36.79 | $37.88 | 293347 |
| 2025-04-21 | 36.79 | $37.28 | 178700 |
| 2025-04-17 | 37.00 | $38.12 | 201931 |
| 2025-04-16 | 37.02 | $37.53 | 253706 |
| 2025-04-15 | 37.26 | $37.37 | 403914 |
| 2025-04-14 | 37.63 | $38.21 | 252135 |
| 2025-04-11 | 37.84 | $37.86 | 309015 |
| 2025-04-10 | 38.24 | $37.30 | 304200 |
| 2025-04-09 | 38.93 | $38.87 | 401300 |
| 2025-04-08 | 39.30 | $36.50 | 408400 |
| 2025-04-07 | 40.52 | $37.08 | 469600 |
| 2025-04-04 | 41.84 | $38.61 | 409300 |
| 2025-04-03 | 42.97 | $41.34 | 363107 |
| 2025-04-02 | 43.48 | $43.57 | 222200 |
| 2025-04-01 | 43.39 | $43.37 | 261070 |
| 2025-03-31 | 43.34 | $42.93 | 415800 |
| 2025-03-28 | 43.42 | $43.26 | 194733 |
| 2025-03-27 | 43.41 | $43.88 | 242500 |
| 2025-03-26 | 43.19 | $43.47 | 226100 |
| 2025-03-25 | 43.05 | $43.03 | 376137 |
| 2025-03-24 | 43.01 | $42.90 | 260341 |
| 2025-03-21 | 43.01 | $42.32 | 3.4M |
| 2025-03-20 | 43.19 | $43.51 | 352046 |
| 2025-03-19 | 43.02 | $43.78 | 361016 |
| 2025-03-18 | 42.73 | $43.61 | 328900 |
| 2025-03-17 | 42.43 | $43.64 | 584915 |
| 2025-03-14 | 42.05 | $41.91 | 230635 |
| 2025-03-13 | 42.14 | $41.09 | 182326 |
| 2025-03-12 | 42.51 | $41.34 | 318800 |
| 2025-03-11 | 42.89 | $42.33 | 194500 |
| 2025-03-10 | 43.03 | $43.31 | 302726 |
| 2025-03-07 | 42.88 | $43.13 | 302819 |
| 2025-03-06 | 42.77 | $42.81 | 291400 |
| 2025-03-05 | 42.72 | $41.40 | 262020 |
| 2025-03-04 | 43.11 | $41.84 | 369900 |
| 2025-03-03 | 43.43 | $41.56 | 262733 |
| 2025-02-28 | 43.91 | $42.78 | 377823 |
| 2025-02-27 | 44.10 | $42.64 | 230904 |
| 2025-02-26 | 44.36 | $42.69 | 237400 |
| 2025-02-25 | 44.65 | $44.13 | 414000 |
| 2025-02-24 | 44.52 | $44.88 | 288922 |
| 2025-02-21 | 44.11 | $45.53 | 382545 |
| 2025-02-20 | 43.39 | $46.17 | 523683 |
| 2025-02-19 | 42.31 | $47.81 | 927323 |
| 2025-02-18 | 40.46 | $40.77 | 423800 |
| 2025-02-14 | 40.44 | $40.55 | 229505 |
| 2025-02-13 | 40.50 | $40.80 | 210831 |
| 2025-02-12 | 40.49 | $40.39 | 256700 |
| 2025-02-11 | 40.63 | $41.18 | 236230 |
| 2025-02-10 | 40.56 | $40.74 | 191900 |
| 2025-02-07 | 40.62 | $40.35 | 227000 |
| 2025-02-06 | 40.83 | $40.25 | 203431 |
| 2025-02-05 | 41.12 | $40.63 | 209810 |
| 2025-02-04 | 41.37 | $40.86 | 194700 |
| 2025-02-03 | 41.60 | $40.06 | 193200 |
| 2025-01-31 | 42.15 | $40.75 | 174705 |
| 2025-01-30 | 42.60 | $41.68 | 172000 |
| 2025-01-29 | 42.86 | $41.95 | 225523 |
| 2025-01-28 | 43.08 | $41.06 | 266001 |
| 2025-01-27 | 43.63 | $43.55 | 276900 |
| 2025-01-24 | 43.51 | $42.56 | 153400 |
| 2025-01-23 | 43.66 | $43.16 | 224600 |
| 2025-01-22 | 43.66 | $43.02 | 167906 |
| 2025-01-21 | 43.69 | $43.92 | 275600 |
| 2025-01-17 | 43.43 | $44.40 | 185080 |
| 2025-01-16 | 42.96 | $44.18 | 249216 |
| 2025-01-15 | 42.46 | $44.85 | 283900 |
| 2025-01-14 | 41.64 | $43.49 | 245389 |
| 2025-01-13 | 41.07 | $43.47 | 277900 |
| 2025-01-10 | 40.39 | $42.22 | 283918 |
| 2025-01-08 | 39.99 | $42.21 | 384736 |
| 2025-01-07 | 39.51 | $41.64 | 379570 |
| 2025-01-06 | 39.14 | $40.77 | 398610 |
| 2025-01-03 | 39.00 | $40.09 | 269000 |
| 2025-01-02 | 39.07 | $40.10 | 240738 |
| 2024-12-31 | 39.19 | $40.52 | 204400 |
| 2024-12-30 | 39.24 | $39.80 | 249900 |
| 2024-12-27 | 39.56 | $40.06 | 172700 |
| 2024-12-26 | 39.91 | $40.50 | 235949 |
| 2024-12-24 | 40.24 | $40.42 | 108511 |
| 2024-12-23 | 40.70 | $40.13 | 409812 |
| 2024-12-20 | 41.39 | $39.75 | 4.0M |
| 2024-12-19 | 42.38 | $40.70 | 644300 |
| 2024-12-18 | 43.32 | $41.00 | 367742 |
| 2024-12-17 | 44.39 | $42.93 | 358034 |
| 2024-12-16 | 45.11 | $43.77 | 494119 |
| 2024-12-13 | 45.72 | $44.99 | 353610 |
| 2024-12-12 | 46.10 | $45.41 | 231841 |
| 2024-12-11 | 46.44 | $46.42 | 252700 |
| 2024-12-10 | 46.53 | $45.85 | 230600 |
| 2024-12-09 | 46.84 | $46.46 | 255319 |
| 2024-12-06 | 47.02 | $45.55 | 296262 |
| 2024-12-05 | 47.53 | $46.14 | 325900 |
| 2024-12-04 | 47.97 | $46.95 | 198200 |
| 2024-12-03 | 48.25 | $47.86 | 316400 |
| 2024-12-02 | 48.29 | $48.35 | 313700 |
| 2024-11-29 | 48.18 | $47.74 | 130800 |
| 2024-11-27 | 48.24 | $47.93 | 194300 |
| 2024-11-26 | 48.24 | $47.82 | 191766 |
| 2024-11-25 | 48.28 | $49.10 | 457900 |
| 2024-11-22 | 47.91 | $48.21 | 251200 |
| 2024-11-21 | 47.74 | $47.89 | 146640 |
| 2024-11-20 | 47.62 | $47.59 | 167905 |
| 2024-11-19 | 47.58 | $47.19 | 158411 |
| 2024-11-18 | 47.65 | $48.34 | 282148 |
| 2024-11-15 | 47.38 | $48.27 | 344800 |
| 2024-11-14 | 47.06 | $47.04 | 190142 |
| 2024-11-13 | 47.07 | $46.86 | 253338 |
| 2024-11-12 | 47.14 | $47.05 | 320923 |
| 2024-11-11 | 47.16 | $48.51 | 251300 |
| 2024-11-08 | 46.73 | $48.93 | 266800 |
| 2024-11-07 | 46.08 | $48.19 | 258007 |
| 2024-11-06 | 45.53 | $48.86 | 345100 |
| 2024-11-05 | 44.67 | $43.41 | 422200 |
| 2024-11-04 | 45.36 | $45.82 | 159796 |
| 2024-11-01 | 45.45 | $45.20 | 150213 |
| 2024-10-31 | 45.79 | $45.40 | 148611 |
| 2024-10-30 | 46.15 | $45.77 | 91500 |
| 2024-10-29 | 46.48 | $46.15 | 96200 |
| 2024-10-28 | 46.79 | $47.25 | 78200 |
| 2024-10-25 | 46.82 | $46.58 | 101200 |
| 2024-10-24 | 47.09 | $46.51 | 153600 |
| 2024-10-23 | 47.46 | $46.32 | 77800 |
| 2024-10-22 | 47.97 | $46.79 | 74604 |
| 2024-10-21 | 48.45 | $47.34 | 157800 |
| 2024-10-18 | 48.87 | $48.22 | 140300 |
| 2024-10-17 | 49.11 | $49.32 | 140611 |
| 2024-10-16 | 49.05 | $49.05 | 189727 |
| 2024-10-15 | 49.06 | $48.31 | 160700 |
| 2024-10-14 | 49.31 | $48.99 | 96733 |
| 2024-10-11 | 49.40 | $48.98 | 95243 |
| 2024-10-10 | 49.51 | $48.69 | 126800 |
| 2024-10-09 | 49.73 | $49.26 | 105044 |
| 2024-10-08 | 49.82 | $49.44 | 109300 |
| 2024-10-07 | 49.87 | $50.00 | 99100 |
| 2024-10-04 | 49.74 | $49.84 | 103900 |
| 2024-10-03 | 49.63 | $48.46 | 94460 |
| 2024-10-02 | 49.93 | $49.25 | 105907 |
| 2024-10-01 | 50.03 | $49.90 | 122500 |
| 2024-09-30 | 49.95 | $50.14 | 130900 |
| 2024-09-27 | 49.77 | $50.08 | 93444 |
| 2024-09-26 | 49.56 | $50.06 | 165200 |
| 2024-09-25 | 49.30 | $48.81 | 145800 |
| 2024-09-24 | 49.38 | $50.21 | 172616 |
| 2024-09-23 | 49.03 | $49.75 | 145641 |
| 2024-09-20 | 48.75 | $49.91 | 764019 |
| 2024-09-19 | 48.35 | $50.11 | 138520 |
| 2024-09-18 | 47.81 | $49.06 | 132900 |
| 2024-09-17 | 47.49 | $49.13 | 125815 |
| 2024-09-16 | 47.08 | $48.28 | 131300 |
| 2024-09-13 | 46.87 | $47.90 | 169300 |
| 2024-09-12 | 46.75 | $46.38 | 125801 |
| 2024-09-11 | 47.10 | $45.71 | 163400 |
| 2024-09-10 | 47.76 | $46.16 | 149612 |
| 2024-09-09 | 48.43 | $46.82 | 124002 |
| 2024-09-06 | 49.04 | $47.80 | 111800 |
| 2024-09-05 | 49.47 | $49.12 | 129000 |
| 2024-09-04 | 49.59 | $48.62 | 105300 |
| 2024-09-03 | 49.90 | $49.14 | 117400 |
| 2024-08-30 | 50.10 | $50.97 | 144700 |
| 2024-08-29 | 49.77 | $50.43 | 102602 |
| 2024-08-28 | 49.53 | $50.11 | 106434 |
| 2024-08-27 | 49.34 | $50.09 | 112548 |
| 2024-08-26 | 49.13 | $50.57 | 156800 |
| 2024-08-23 | 48.71 | $49.91 | 152400 |
| 2024-08-22 | 48.43 | $48.83 | 121105 |
| 2024-08-21 | 48.43 | $48.93 | 108700 |
| 2024-08-20 | 48.41 | $48.75 | 115831 |
| 2024-08-19 | 48.46 | $49.73 | 124900 |
| 2024-08-16 | 48.22 | $50.22 | 168000 |
| 2024-08-15 | 47.79 | $48.82 | 117941 |
| 2024-08-14 | 47.72 | $47.90 | 103738 |
| 2024-08-13 | 47.94 | $47.98 | 152432 |
| 2024-08-12 | 48.21 | $46.68 | 117101 |
| 2024-08-09 | 48.97 | $47.08 | 125215 |
| 2024-08-08 | 49.77 | $48.15 | 162323 |
| 2024-08-07 | 50.42 | $47.25 | 318119 |
| 2024-08-06 | 51.51 | $47.73 | 274836 |
| 2024-08-05 | 52.67 | $47.38 | 197200 |
| 2024-08-02 | 54.19 | $51.01 | 143700 |
| 2024-08-01 | 54.86 | $53.22 | 170700 |
| 2024-07-31 | 54.96 | $54.53 | 182808 |
| 2024-07-30 | 54.63 | $54.80 | 165530 |
| 2024-07-29 | 54.11 | $54.13 | 159400 |
| 2024-07-26 | 53.67 | $54.98 | 151800 |
| 2024-07-25 | 52.83 | $54.23 | 159994 |
| 2024-07-24 | 52.02 | $52.26 | 120903 |
| 2024-07-23 | 51.65 | $52.50 | 142213 |
| 2024-07-22 | 51.09 | $52.06 | 117700 |
| 2024-07-19 | 50.55 | $51.44 | 111432 |
| 2024-07-18 | 50.07 | $51.71 | 136400 |
| 2024-07-17 | 49.40 | $52.24 | 217000 |
| 2024-07-16 | 48.41 | $50.13 | 223200 |
| 2024-07-15 | 47.88 | $48.78 | 170712 |
| 2024-07-12 | 47.66 | $48.58 | 134200 |
| 2024-07-11 | 47.48 | $48.21 | 172400 |
| 2024-07-10 | 47.38 | $46.58 | 168518 |
| 2024-07-09 | 47.80 | $46.62 | 187669 |
| 2024-07-08 | 48.30 | $48.21 | 179800 |
| 2024-07-05 | 48.42 | $47.61 | 96300 |
| 2024-07-03 | 48.77 | $48.61 | 47400 |
| 2024-07-02 | 48.89 | $48.89 | 123816 |
| 2024-07-01 | 48.96 | $48.56 | 145800 |
| 2024-06-28 | 49.15 | $49.60 | 692500 |
| 2024-06-27 | 49.06 | $49.86 | 104300 |
| 2024-06-26 | 48.89 | $49.73 | 165525 |
| 2024-06-25 | 48.72 | $49.38 | 120028 |
| 2024-06-24 | 48.65 | $49.73 | 227400 |
| 2024-06-21 | 48.47 | $49.78 | 793800 |
| 2024-06-20 | 48.25 | $48.76 | 139500 |
| 2024-06-18 | 48.32 | $48.52 | 136546 |
| 2024-06-17 | 48.51 | $48.85 | 203900 |
| 2024-06-14 | 48.65 | $48.26 | 106340 |
| 2024-06-13 | 49.04 | $48.96 | 103502 |
| 2024-06-12 | 49.30 | $49.67 | 132614 |
| 2024-06-11 | 49.43 | $49.35 | 128740 |
| 2024-06-10 | 49.70 | $49.55 | 152500 |
| 2024-06-07 | 49.99 | $50.07 | 115000 |
| 2024-06-06 | 50.19 | $50.52 | 109480 |
| 2024-06-05 | 50.32 | $49.87 | 146200 |
| 2024-06-04 | 50.70 | $50.35 | 133635 |
| 2024-06-03 | 51.03 | $51.35 | 159500 |
| 2024-05-31 | 51.13 | $52.34 | 221118 |
| 2024-05-30 | 50.96 | $51.72 | 98041 |
| 2024-05-29 | 50.97 | $51.84 | 121200 |
| 2024-05-28 | 50.97 | $52.64 | 134301 |
| 2024-05-24 | 50.73 | $51.97 | 155329 |
| 2024-05-23 | 50.68 | $51.48 | 197529 |
| 2024-05-22 | 50.81 | $51.76 | 129500 |
| 2024-05-21 | 50.89 | $51.56 | 144039 |
| 2024-05-20 | 51.09 | $51.07 | 151300 |
| 2024-05-17 | 51.52 | $51.47 | 118200 |
| 2024-05-16 | 51.95 | $52.46 | 131500 |
| 2024-05-15 | 52.18 | $52.12 | 133500 |
| 2024-05-14 | 52.59 | $52.39 | 122300 |
| 2024-05-13 | 53.03 | $52.03 | 174300 |
| 2024-05-10 | 53.71 | $53.40 | 233300 |
| 2024-05-09 | 54.12 | $52.85 | 240829 |
| 2024-05-08 | 54.82 | $51.45 | 376581 |
| 2024-05-07 | 56.12 | $56.14 | 196215 |
| 2024-05-06 | 56.23 | $56.52 | 128836 |
| 2024-05-03 | 56.25 | $56.51 | 106700 |
| 2024-05-02 | 56.28 | $56.02 | 108013 |
| 2024-05-01 | 56.48 | $54.96 | 121316 |
| 2024-04-30 | 57.06 | $54.94 | 208800 |
| 2024-04-29 | 57.77 | $57.27 | 100200 |
| 2024-04-26 | 57.90 | $56.91 | 152500 |
| 2024-04-25 | 58.16 | $56.60 | 183204 |
| 2024-04-24 | 58.56 | $57.38 | 287100 |
| 2024-04-23 | 58.80 | $60.41 | 299600 |
| 2024-04-22 | 58.12 | $58.95 | 238540 |
| 2024-04-19 | 57.73 | $58.23 | 175034 |
| 2024-04-18 | 57.48 | $56.40 | 141000 |
| 2024-04-17 | 57.75 | $56.68 | 143400 |
| 2024-04-16 | 57.98 | $57.25 | 115100 |
| 2024-04-15 | 58.06 | $57.38 | 153848 |
| 2024-04-12 | 58.10 | $57.51 | 231100 |
| 2024-04-11 | 58.10 | $58.48 | 174166 |
| 2024-04-10 | 57.77 | $57.30 | 173500 |
| 2024-04-09 | 57.73 | $57.34 | 103811 |
| 2024-04-08 | 57.66 | $58.06 | 102100 |
| 2024-04-05 | 57.32 | $57.44 | 109859 |
| 2024-04-04 | 57.09 | $57.05 | 234916 |
| 2024-04-03 | 56.91 | $56.15 | 116848 |
| 2024-04-02 | 56.97 | $56.21 | 168124 |
| 2024-04-01 | 57.01 | $56.42 | 131226 |
| 2024-03-28 | 56.97 | $57.37 | 144300 |
| 2024-03-27 | 56.61 | $57.32 | 122200 |
| 2024-03-26 | 56.16 | $56.50 | 112600 |
| 2024-03-25 | 55.87 | $56.62 | 100100 |
| 2024-03-22 | 55.46 | $56.02 | 83700 |
| 2024-03-21 | 55.14 | $56.40 | 158300 |
| 2024-03-20 | 54.62 | $55.98 | 122800 |
| 2024-03-19 | 54.12 | $54.93 | 189600 |
| 2024-03-18 | 53.84 | $53.18 | 202725 |
| 2024-03-15 | 54.05 | $53.38 | 990500 |
| 2024-03-14 | 54.24 | $53.25 | 161815 |
| 2024-03-13 | 54.50 | $54.46 | 200515 |
| 2024-03-12 | 54.44 | $54.07 | 194131 |
| 2024-03-11 | 54.48 | $54.23 | 162721 |
| 2024-03-08 | 54.47 | $54.86 | 203153 |
| 2024-03-07 | 54.25 | $53.94 | 175149 |
| 2024-03-06 | 54.27 | $53.09 | 178707 |
| 2024-03-05 | 54.56 | $53.36 | 142600 |
| 2024-03-04 | 54.82 | $54.63 | 143700 |
| 2024-03-01 | 54.72 | $55.46 | 156227 |
| 2024-02-29 | 54.32 | $55.28 | 140000 |
| 2024-02-28 | 53.89 | $54.63 | 158900 |
| 2024-02-27 | 53.57 | $54.17 | 186233 |
| 2024-02-26 | 53.31 | $52.84 | 169626 |
| 2024-02-23 | 53.42 | $52.75 | 199341 |
| 2024-02-22 | 53.58 | $52.04 | 322608 |
| 2024-02-21 | 53.99 | $56.25 | 249921 |
| 2024-02-20 | 53.16 | $53.30 | 185844 |
| 2024-02-16 | 53.07 | $54.23 | 154300 |
| 2024-02-15 | 52.67 | $54.58 | 177900 |
| 2024-02-14 | 52.07 | $52.76 | 129125 |
| 2024-02-13 | 51.93 | $51.60 | 228800 |
| 2024-02-12 | 52.12 | $54.03 | 167800 |
| 2024-02-09 | 51.60 | $52.25 | 157612 |
| 2024-02-08 | 51.54 | $52.33 | 155700 |
| 2024-02-07 | 51.45 | $51.62 | 156400 |
| 2024-02-06 | 51.57 | $51.37 | 136537 |
| 2024-02-05 | 51.82 | $51.26 | 134600 |
| 2024-02-02 | 52.16 | $52.29 | 130343 |
| 2024-02-01 | 52.27 | $52.99 | 160651 |
| 2024-01-31 | 52.18 | $52.71 | 160933 |
| 2024-01-30 | 52.18 | $54.33 | 135900 |
| 2024-01-29 | 51.67 | $52.71 | 129400 |
| 2024-01-26 | 51.58 | $52.55 | 129737 |
| 2024-01-25 | 51.54 | $52.07 | 152300 |
| 2024-01-24 | 51.66 | $51.81 | 109200 |
| 2024-01-23 | 51.91 | $52.07 | 172400 |
| 2024-01-22 | 52.14 | $52.48 | 233400 |
| 2024-01-19 | 52.32 | $52.81 | 181504 |
| 2024-01-18 | 52.44 | $52.02 | 168000 |
| 2024-01-17 | 52.85 | $51.65 | 218130 |
| 2024-01-16 | 53.49 | $52.05 | 203751 |
| 2024-01-12 | 54.14 | $52.50 | 196501 |
| 2024-01-11 | 54.80 | $52.50 | 284400 |
| 2024-01-10 | 55.61 | $53.70 | 155640 |
| 2024-01-09 | 56.21 | $53.37 | 186321 |
| 2024-01-08 | 57.03 | $55.16 | 177335 |
| 2024-01-05 | 57.45 | $54.93 | 279300 |
| 2024-01-04 | 58.02 | $56.15 | 203709 |
| 2024-01-03 | 58.29 | $56.38 | 304300 |
| 2024-01-02 | 58.52 | $57.64 | 395535 |
| 2023-12-29 | 58.38 | $57.54 | 162948 |
| 2023-12-28 | 58.19 | $58.42 | 189215 |
| 2023-12-27 | 57.66 | $58.57 | 140233 |
| 2023-12-26 | 56.93 | $58.01 | 131945 |
| 2023-12-22 | 56.19 | $56.43 | 157400 |
| 2023-12-21 | 55.76 | $55.82 | 164901 |
| 2023-12-20 | 55.40 | $55.12 | 239724 |
| 2023-12-19 | 55.16 | $56.22 | 216700 |
| 2023-12-18 | 54.50 | $54.95 | 270525 |
| 2023-12-15 | 54.08 | $54.74 | 623835 |
| 2023-12-14 | 53.61 | $54.40 | 217503 |
| 2023-12-13 | 53.13 | $54.17 | 228744 |
| 2023-12-12 | 52.61 | $52.83 | 148825 |
| 2023-12-11 | 52.38 | $53.07 | 198440 |
| 2023-12-08 | 52.02 | $53.04 | 183200 |
| 2023-12-07 | 51.58 | $52.06 | 160247 |
| 2023-12-06 | 51.36 | $51.23 | 146236 |
| 2023-12-05 | 51.33 | $52.61 | 171833 |
| 2023-12-04 | 50.87 | $52.20 | 166720 |
| 2023-12-01 | 50.43 | $50.82 | 173805 |
| 2023-11-30 | 50.33 | $49.86 | 143400 |
| 2023-11-29 | 50.52 | $49.35 | 168300 |
| 2023-11-28 | 50.91 | $49.74 | 127900 |
| 2023-11-27 | 51.27 | $50.39 | 116420 |
| 2023-11-24 | 51.49 | $51.16 | 55203 |
| 2023-11-22 | 51.51 | $51.81 | 132300 |
| 2023-11-21 | 51.32 | $51.95 | 187407 |
| 2023-11-20 | 51.04 | $51.52 | 160600 |
| 2023-11-17 | 50.83 | $50.89 | 167914 |
| 2023-11-16 | 50.78 | $50.82 | 180510 |
| 2023-11-15 | 50.73 | $52.17 | 192000 |
| 2023-11-14 | 50.25 | $52.65 | 220300 |
| 2023-11-13 | 49.51 | $49.89 | 206046 |
| 2023-11-10 | 49.49 | $49.23 | 204305 |
| 2023-11-09 | 49.68 | $47.67 | 243200 |
| 2023-11-08 | 50.41 | $46.22 | 317904 |
| 2023-11-07 | 51.76 | $52.09 | 184868 |
| 2023-11-06 | 51.54 | $53.42 | 198842 |
| 2023-11-03 | 50.84 | $52.77 | 209400 |
| 2023-11-02 | 50.20 | $51.98 | 132412 |
| 2023-11-01 | 49.67 | $50.74 | 114397 |
| 2023-10-31 | 49.43 | $50.13 | 111500 |
| 2023-10-30 | 49.33 | $49.61 | 123700 |
| 2023-10-27 | 49.39 | $49.31 | 100400 |
| 2023-10-26 | 49.56 | $49.50 | 110345 |
| 2023-10-25 | 49.72 | $49.19 | 147618 |
| 2023-10-24 | 50.02 | $49.03 | 197700 |
| 2023-10-23 | 50.45 | $48.81 | 194700 |
| 2023-10-20 | 51.04 | $49.26 | 213057 |
| 2023-10-19 | 51.61 | $51.49 | 195241 |
| 2023-10-18 | 51.61 | $52.18 | 103528 |
| 2023-10-17 | 51.38 | $52.52 | 188800 |
| 2023-10-16 | 50.99 | $51.47 | 90400 |
| 2023-10-13 | 50.84 | $50.51 | 86109 |
| 2023-10-12 | 50.97 | $50.70 | 109800 |
| 2023-10-11 | 51.07 | $51.88 | 96045 |
| 2023-10-10 | 50.82 | $51.73 | 139548 |
| 2023-10-09 | 50.56 | $51.37 | 108311 |
| 2023-10-06 | 50.36 | $49.82 | 172000 |
| 2023-10-05 | 50.61 | $50.11 | 135542 |
| 2023-10-04 | 50.82 | $50.52 | 185512 |
| 2023-10-03 | 50.96 | $49.91 | 231600 |
| 2023-10-02 | 51.31 | $50.72 | 285135 |
| 2023-09-29 | 51.49 | $51.51 | 167200 |
| 2023-09-28 | 51.45 | $52.46 | 177318 |
| 2023-09-27 | 51.10 | $51.95 | 117500 |
| 2023-09-26 | 50.83 | $50.71 | 337700 |
| 2023-09-25 | 50.90 | $51.20 | 190600 |
| 2023-09-22 | 50.82 | $51.36 | 154500 |
| 2023-09-21 | 50.68 | $52.01 | 167417 |
| 2023-09-20 | 50.30 | $51.15 | 152800 |
| 2023-09-19 | 50.12 | $51.00 | 178278 |
| 2023-09-18 | 49.95 | $50.58 | 144722 |
| 2023-09-15 | 49.88 | $50.50 | 761800 |
| 2023-09-14 | 49.83 | $50.37 | 154409 |
| 2023-09-13 | 49.81 | $49.05 | 154400 |
| 2023-09-12 | 50.22 | $49.84 | 116700 |
| 2023-09-11 | 50.47 | $50.00 | 159000 |
| 2023-09-08 | 50.73 | $50.34 | 133902 |
| 2023-09-07 | 50.94 | $50.50 | 156530 |
| 2023-09-06 | 51.15 | $50.40 | 172600 |
| 2023-09-05 | 51.43 | $50.18 | 208827 |
| 2023-09-01 | 51.84 | $52.09 | 206929 |
| 2023-08-31 | 51.73 | $51.36 | 454900 |
| 2023-08-30 | 51.82 | $51.89 | 157544 |
| 2023-08-29 | 51.75 | $52.35 | 170445 |
| 2023-08-28 | 51.51 | $51.93 | 140100 |
| 2023-08-25 | 51.35 | $51.31 | 217230 |
| 2023-08-24 | 51.35 | $51.30 | 182610 |
| 2023-08-23 | 51.34 | $51.40 | 165500 |
| 2023-08-22 | 51.28 | $50.72 | 193600 |
| 2023-08-21 | 51.42 | $50.95 | 209021 |
| 2023-08-18 | 51.51 | $51.69 | 199704 |
| 2023-08-17 | 51.38 | $50.23 | 369709 |
| 2023-08-16 | 51.66 | $49.59 | 355000 |
| 2023-08-15 | 52.19 | $49.90 | 269948 |
| 2023-08-14 | 52.73 | $51.38 | 228675 |
| 2023-08-11 | 52.88 | $52.34 | 200600 |
| 2023-08-10 | 52.75 | $52.40 | 423544 |
| 2023-08-09 | 52.53 | $52.50 | 296825 |
| 2023-08-08 | 52.21 | $52.20 | 228600 |
| 2023-08-07 | 51.88 | $52.11 | 321012 |
| 2023-08-04 | 51.49 | $53.01 | 344000 |
| 2023-08-03 | 50.70 | $52.71 | 308100 |
| 2023-08-02 | 49.81 | $49.90 | 399845 |
| 2023-08-01 | 49.59 | $49.75 | 209556 |
| 2023-07-31 | 49.36 | $48.82 | 207044 |
| 2023-07-28 | 49.36 | $49.55 | 128819 |
| 2023-07-27 | 49.10 | $49.24 | 149300 |
| 2023-07-26 | 48.87 | $48.88 | 116900 |
| 2023-07-25 | 48.69 | $48.65 | 118740 |
| 2023-07-24 | 48.52 | $48.35 | 200448 |
| 2023-07-21 | 48.39 | $47.77 | 172400 |
| 2023-07-20 | 48.41 | $48.31 | 156807 |
| 2023-07-19 | 48.23 | $48.20 | 175279 |
| 2023-07-18 | 48.03 | $48.38 | 155205 |
| 2023-07-17 | 47.72 | $47.80 | 155700 |
| 2023-07-14 | 47.50 | $46.65 | 106700 |
| 2023-07-13 | 47.58 | $47.41 | 120234 |
| 2023-07-12 | 47.41 | $46.93 | 157900 |
| 2023-07-11 | 47.35 | $46.97 | 93237 |
| 2023-07-10 | 47.23 | $46.51 | 166296 |
| 2023-07-07 | 47.22 | $46.68 | 144417 |
| 2023-07-06 | 47.12 | $45.59 | 297838 |
| 2023-07-05 | 47.33 | $47.53 | 257700 |
| 2023-07-03 | 46.94 | $47.87 | 145800 |
| 2023-06-30 | 46.34 | $46.15 | 175687 |
| 2023-06-29 | 46.13 | $45.70 | 158643 |
| 2023-06-28 | 45.99 | $45.56 | 132204 |
| 2023-06-27 | 45.85 | $45.20 | 115200 |
| 2023-06-26 | 45.76 | $44.44 | 238300 |
| 2023-06-23 | 45.87 | $45.24 | 391300 |
| 2023-06-22 | 45.73 | $44.93 | 208100 |
| 2023-06-21 | 45.62 | $44.97 | 211924 |
| 2023-06-20 | 45.46 | $44.73 | 334633 |
| 2023-06-16 | 45.31 | $44.95 | 1.8M |
| 2023-06-15 | 45.03 | $44.32 | 256000 |
| 2023-06-14 | 44.85 | $44.54 | 405007 |
| 2023-06-13 | 44.55 | $45.34 | 307520 |
| 2023-06-12 | 43.89 | $45.02 | 273900 |
| 2023-06-09 | 43.17 | $44.57 | 232929 |
| 2023-06-08 | 42.42 | $43.88 | 260427 |
| 2023-06-07 | 41.70 | $43.41 | 249820 |
| 2023-06-06 | 40.97 | $42.22 | 337334 |
| 2023-06-05 | 40.44 | $40.98 | 238600 |
| 2023-06-02 | 40.18 | $41.33 | 283426 |
| 2023-06-01 | 39.76 | $39.35 | 192800 |
| 2023-05-31 | 39.87 | $39.01 | 228723 |
| 2023-05-30 | 40.11 | $40.54 | 111900 |
| 2023-05-26 | 39.92 | $41.07 | 129339 |
| 2023-05-25 | 39.53 | $40.57 | 164304 |
| 2023-05-24 | 39.20 | $40.77 | 156800 |
| 2023-05-23 | 38.75 | $41.30 | 232630 |
| 2023-05-22 | 38.04 | $40.74 | 346300 |
| 2023-05-19 | 37.37 | $39.90 | 402313 |
| 2023-05-18 | 36.84 | $38.40 | 173303 |
| 2023-05-17 | 36.68 | $37.92 | 284400 |
| 2023-05-16 | 36.68 | $37.18 | 324434 |
| 2023-05-15 | 36.94 | $38.00 | 195403 |
| 2023-05-12 | 37.02 | $37.62 | 205800 |
| 2023-05-11 | 37.27 | $37.29 | 286500 |
| 2023-05-10 | 37.71 | $36.22 | 337698 |
| 2023-05-09 | 38.61 | $36.56 | 194900 |
| 2023-05-08 | 39.63 | $37.12 | 214800 |
| 2023-05-05 | 40.70 | $37.48 | 359800 |
| 2023-05-04 | 41.91 | $36.77 | 544328 |
| 2023-05-03 | 43.61 | $39.85 | 622630 |
| 2023-05-02 | 44.69 | $43.88 | 222709 |
| 2023-05-01 | 44.72 | $44.74 | 188500 |
| 2023-04-28 | 44.47 | $44.70 | 297530 |
| 2023-04-27 | 44.16 | $44.08 | 317619 |
| 2023-04-26 | 43.96 | $44.02 | 367300 |
| 2023-04-25 | 43.71 | $43.48 | 335200 |
| 2023-04-24 | 43.57 | $44.06 | 161915 |
| 2023-04-21 | 43.20 | $44.20 | 180500 |
| 2023-04-20 | 42.70 | $43.82 | 201000 |
| 2023-04-19 | 42.19 | $43.96 | 268600 |
| 2023-04-18 | 41.52 | $43.24 | 231532 |
| 2023-04-17 | 40.93 | $42.13 | 124940 |
| 2023-04-14 | 40.56 | $41.49 | 104100 |
| 2023-04-13 | 40.32 | $41.22 | 134000 |
| 2023-04-12 | 40.11 | $41.13 | 100201 |
| 2023-04-11 | 39.89 | $40.80 | 145100 |
| 2023-04-10 | 39.74 | $40.13 | 201007 |
| 2023-04-06 | 39.78 | $39.34 | 143100 |
| 2023-04-05 | 40.08 | $39.51 | 176210 |
| 2023-04-04 | 40.41 | $40.61 | 226323 |
| 2023-04-03 | 40.47 | $41.73 | 316941 |
| 2023-03-31 | 40.19 | $41.32 | 317400 |
| 2023-03-30 | 40.00 | $40.81 | 146200 |
| 2023-03-29 | 39.93 | $41.58 | 177600 |
| 2023-03-28 | 39.61 | $41.63 | 169107 |
| 2023-03-27 | 39.23 | $40.78 | 155700 |
| 2023-03-24 | 39.05 | $40.03 | 161529 |
| 2023-03-23 | 39.08 | $39.21 | 247523 |
| 2023-03-22 | 39.40 | $39.59 | 224516 |
| 2023-03-21 | 39.69 | $40.29 | 362600 |
| 2023-03-20 | 39.84 | $39.17 | 459200 |
| 2023-03-17 | 40.40 | $38.15 | 1.1M |
| 2023-03-16 | 41.41 | $39.68 | 257010 |
| 2023-03-15 | 42.17 | $39.59 | 342600 |
| 2023-03-14 | 43.12 | $41.02 | 273900 |
| 2023-03-13 | 43.82 | $40.02 | 272225 |
| 2023-03-10 | 44.98 | $41.72 | 228200 |
| 2023-03-09 | 45.84 | $43.41 | 171930 |
| 2023-03-08 | 46.32 | $44.46 | 182800 |
| 2023-03-07 | 46.55 | $43.91 | 266200 |
| 2023-03-06 | 46.97 | $44.35 | 266626 |
| 2023-03-03 | 47.29 | $46.32 | 234115 |
| 2023-03-02 | 47.02 | $46.40 | 313774 |
| 2023-03-01 | 46.61 | $46.04 | 235200 |
| 2023-02-28 | 46.19 | $45.63 | 592035 |
| 2023-02-27 | 45.75 | $45.28 | 192705 |
| 2023-02-24 | 45.29 | $45.44 | 290613 |
| 2023-02-23 | 44.62 | $44.24 | 249731 |
| 2023-02-22 | 44.15 | $44.16 | 324773 |
| 2023-02-21 | 43.56 | $44.42 | 289336 |
| 2023-02-17 | 42.71 | $45.21 | 286100 |
| 2023-02-16 | 41.40 | $44.74 | 508500 |
| 2023-02-15 | 39.91 | $43.58 | 542996 |
| 2023-02-14 | 38.44 | $37.90 | 242209 |
| 2023-02-13 | 38.44 | $38.33 | 132410 |
| 2023-02-10 | 38.29 | $38.06 | 98600 |
| 2023-02-09 | 38.17 | $37.24 | 140014 |
| 2023-02-08 | 38.28 | $37.95 | 211700 |
| 2023-02-07 | 38.17 | $38.49 | 158757 |
| 2023-02-06 | 37.84 | $38.63 | 162100 |
| 2023-02-03 | 37.39 | $37.86 | 198600 |
| 2023-02-02 | 37.07 | $37.64 | 139200 |
| 2023-02-01 | 36.75 | $37.22 | 184800 |
| 2023-01-31 | 36.47 | $36.78 | 168626 |
| 2023-01-30 | 36.27 | $35.73 | 131349 |
| 2023-01-27 | 36.35 | $36.09 | 103700 |
| 2023-01-26 | 36.32 | $36.96 | 111114 |
| 2023-01-25 | 36.01 | $36.47 | 149728 |
| 2023-01-24 | 35.78 | $35.83 | 82500 |
| 2023-01-23 | 35.70 | $35.86 | 97500 |
| 2023-01-20 | 35.59 | $35.80 | 135400 |
| 2023-01-19 | 35.47 | $35.72 | 108044 |
| 2023-01-18 | 35.35 | $35.75 | 137700 |
| 2023-01-17 | 35.19 | $36.61 | 144210 |
| 2023-01-13 | 34.73 | $36.04 | 110939 |
| 2023-01-12 | 34.35 | $35.39 | 112500 |
| 2023-01-11 | 34.09 | $34.83 | 166544 |
| 2023-01-10 | 33.97 | $34.26 | 191400 |
| 2023-01-09 | 34.01 | $34.07 | 143422 |
| 2023-01-06 | 34.13 | $34.53 | 181905 |
| 2023-01-05 | 34.13 | $33.47 | 143106 |
| 2023-01-04 | 34.49 | $33.97 | 250006 |
| 2023-01-03 | 34.77 | $33.97 | 176400 |
| 2022-12-30 | 35.12 | $34.99 | 141900 |
| 2022-12-29 | 35.23 | $35.44 | 142043 |
| 2022-12-28 | 35.23 | $35.07 | 156200 |
| 2022-12-27 | 35.35 | $36.64 | 147200 |
| 2022-12-23 | 35.00 | $36.02 | 115000 |
| 2022-12-22 | 34.78 | $35.53 | 289100 |
| 2022-12-21 | 34.67 | $36.03 | 205915 |
| 2022-12-20 | 34.40 | $35.36 | 178134 |
| 2022-12-19 | 34.28 | $35.10 | 233642 |
| 2022-12-16 | 34.24 | $33.98 | 1.5M |
| 2022-12-15 | 34.56 | $33.96 | 268100 |
| 2022-12-14 | 34.96 | $34.62 | 358100 |
| 2022-12-13 | 35.26 | $35.02 | 245200 |
| 2022-12-12 | 35.51 | $35.42 | 259416 |
| 2022-12-09 | 35.69 | $35.30 | 140800 |
| 2022-12-08 | 35.95 | $35.41 | 159900 |
| 2022-12-07 | 36.24 | $35.33 | 226747 |
| 2022-12-06 | 36.63 | $35.48 | 164767 |
| 2022-12-05 | 37.05 | $35.06 | 168806 |
| 2022-12-02 | 37.70 | $36.41 | 154804 |
| 2022-12-01 | 38.05 | $37.07 | 203904 |
| 2022-11-30 | 38.27 | $38.50 | 235165 |
| 2022-11-29 | 38.06 | $37.62 | 400126 |
| 2022-11-28 | 38.08 | $37.40 | 175524 |
| 2022-11-25 | 38.16 | $37.42 | 93700 |
| 2022-11-23 | 38.24 | $37.96 | 80000 |
| 2022-11-22 | 38.15 | $38.09 | 109500 |
| 2022-11-21 | 37.99 | $37.52 | 116906 |
| 2022-11-18 | 37.95 | $36.83 | 168703 |
| 2022-11-17 | 38.11 | $37.56 | 147902 |
| 2022-11-16 | 38.05 | $37.21 | 134600 |
| 2022-11-15 | 38.07 | $38.11 | 210000 |
| 2022-11-14 | 37.80 | $37.44 | 179200 |
| 2022-11-11 | 37.66 | $37.26 | 171300 |
| 2022-11-10 | 37.52 | $36.97 | 207200 |
| 2022-11-09 | 37.43 | $35.40 | 194613 |
| 2022-11-08 | 37.79 | $37.83 | 157900 |
| 2022-11-07 | 37.44 | $38.30 | 191100 |
| 2022-11-04 | 36.84 | $37.40 | 226800 |
| 2022-11-03 | 36.38 | $36.71 | 229142 |
| 2022-11-02 | 36.02 | $36.53 | 482300 |
| 2022-11-01 | 35.62 | $35.07 | 224000 |
| 2022-10-31 | 35.59 | $35.27 | 250200 |
| 2022-10-28 | 35.47 | $34.98 | 296300 |
| 2022-10-27 | 35.39 | $34.52 | 277420 |
| 2022-10-26 | 35.44 | $35.83 | 252300 |
| 2022-10-25 | 35.07 | $35.70 | 159200 |
| 2022-10-24 | 34.64 | $35.10 | 151500 |
| 2022-10-21 | 34.30 | $35.26 | 209768 |
| 2022-10-20 | 33.82 | $34.02 | 151700 |
| 2022-10-19 | 33.63 | $34.17 | 111088 |
| 2022-10-18 | 33.34 | $33.85 | 172008 |
| 2022-10-17 | 33.09 | $34.00 | 152644 |
| 2022-10-14 | 32.73 | $33.25 | 211500 |
| 2022-10-13 | 32.54 | $34.57 | 268600 |
| 2022-10-12 | 31.89 | $32.65 | 162500 |
| 2022-10-11 | 31.72 | $32.92 | 226948 |
| 2022-10-10 | 31.43 | $32.55 | 153700 |
| 2022-10-07 | 31.21 | $31.85 | 388100 |
| 2022-10-06 | 31.18 | $32.18 | 150921 |
| 2022-10-05 | 31.05 | $32.73 | 174600 |
| 2022-10-04 | 30.75 | $33.13 | 191602 |
| 2022-10-03 | 30.27 | $32.00 | 166809 |
| 2022-09-30 | 30.07 | $31.03 | 416200 |
| 2022-09-29 | 30.17 | $30.72 | 180312 |
| 2022-09-28 | 30.41 | $31.71 | 182266 |
| 2022-09-27 | 30.43 | $31.41 | 293336 |
| 2022-09-26 | 30.58 | $30.34 | 274900 |
| 2022-09-23 | 31.13 | $30.40 | 279747 |
| 2022-09-22 | 31.82 | $31.96 | 135232 |
| 2022-09-21 | 32.19 | $32.57 | 129238 |
| 2022-09-20 | 32.48 | $32.97 | 144063 |
| 2022-09-19 | 32.73 | $33.41 | 177500 |
| 2022-09-16 | 32.93 | $32.46 | 384500 |
| 2022-09-15 | 33.49 | $32.54 | 188543 |
| 2022-09-14 | 34.18 | $33.35 | 280700 |
| 2022-09-13 | 34.79 | $34.06 | 172623 |
| 2022-09-12 | 35.32 | $35.24 | 194000 |
| 2022-09-09 | 35.60 | $35.55 | 160900 |
| 2022-09-08 | 35.87 | $34.49 | 149000 |
| 2022-09-07 | 36.54 | $34.70 | 231900 |
| 2022-09-06 | 37.30 | $34.23 | 425333 |
| 2022-09-02 | 38.37 | $36.35 | 196345 |
| 2022-09-01 | 39.01 | $37.20 | 255500 |
| 2022-08-31 | 39.51 | $37.03 | 186507 |
| 2022-08-30 | 40.15 | $37.20 | 274524 |
| 2022-08-29 | 40.87 | $40.51 | 193610 |
| 2022-08-26 | 40.67 | $40.12 | 179937 |
| 2022-08-25 | 40.52 | $40.23 | 166300 |
| 2022-08-24 | 40.28 | $39.42 | 175200 |
| 2022-08-23 | 40.22 | $40.17 | 426236 |
| 2022-08-22 | 39.88 | $38.70 | 215603 |
| 2022-08-19 | 39.91 | $38.82 | 181546 |
| 2022-08-18 | 39.88 | $39.01 | 144200 |
| 2022-08-17 | 39.75 | $38.14 | 149200 |
| 2022-08-16 | 39.84 | $38.79 | 202400 |
| 2022-08-15 | 39.71 | $38.15 | 203927 |
| 2022-08-12 | 39.72 | $39.24 | 162400 |
| 2022-08-11 | 39.36 | $38.56 | 179400 |
| 2022-08-10 | 39.09 | $37.87 | 269700 |
| 2022-08-09 | 38.95 | $37.78 | 277648 |
| 2022-08-08 | 38.78 | $37.90 | 234700 |
| 2022-08-05 | 38.49 | $37.95 | 279300 |
| 2022-08-04 | 38.09 | $38.16 | 373802 |
| 2022-08-03 | 37.50 | $41.06 | 653000 |
| 2022-08-02 | 35.84 | $36.74 | 387562 |
| 2022-08-01 | 35.15 | $36.00 | 255508 |
| 2022-07-29 | 34.53 | $36.17 | 264928 |
| 2022-07-28 | 33.71 | $35.20 | 173124 |
| 2022-07-27 | 33.01 | $34.92 | 314553 |
| 2022-07-26 | 32.24 | $33.59 | 278940 |
| 2022-07-25 | 31.72 | $32.80 | 140200 |
| 2022-07-22 | 31.35 | $32.00 | 145748 |
| 2022-07-21 | 31.16 | $32.24 | 153900 |
| 2022-07-20 | 30.86 | $32.65 | 217403 |
| 2022-07-19 | 30.37 | $31.98 | 220600 |
| 2022-07-18 | 30.02 | $31.01 | 244100 |
| 2022-07-15 | 29.91 | $30.94 | 226845 |
| 2022-07-14 | 29.83 | $29.72 | 160400 |
| 2022-07-13 | 30.15 | $30.72 | 358623 |
| 2022-07-12 | 30.25 | $30.42 | 164523 |
| 2022-07-11 | 30.49 | $30.60 | 185538 |
| 2022-07-08 | 30.75 | $30.76 | 153700 |
| 2022-07-07 | 31.05 | $31.10 | 293500 |
| 2022-07-06 | 31.34 | $30.53 | 281700 |
| 2022-07-05 | 31.90 | $31.26 | 345412 |
| 2022-07-01 | 32.38 | $32.97 | 207733 |
| 2022-06-30 | 32.46 | $32.99 | 265009 |
| 2022-06-29 | 32.56 | $32.81 | 226707 |
| 2022-06-28 | 32.78 | $33.05 | 207400 |
| 2022-06-27 | 33.00 | $33.19 | 293400 |
| 2022-06-24 | 33.25 | $32.45 | 750000 |
| 2022-06-23 | 33.81 | $32.15 | 432700 |
| 2022-06-22 | 34.63 | $33.49 | 282206 |
| 2022-06-21 | 35.22 | $34.97 | 281403 |
| 2022-06-17 | 35.50 | $33.81 | 775206 |
| 2022-06-16 | 36.22 | $35.38 | 260246 |
| 2022-06-15 | 36.62 | $36.62 | 404900 |
| 2022-06-14 | 36.74 | $36.38 | 229943 |
| 2022-06-13 | 36.97 | $35.82 | 229800 |
| 2022-06-10 | 37.45 | $37.28 | 180143 |
| 2022-06-09 | 37.59 | $37.86 | 191638 |
| 2022-06-08 | 37.60 | $38.65 | 179729 |
| 2022-06-07 | 37.37 | $39.60 | 270224 |
| 2022-06-06 | 36.81 | $39.90 | 352049 |
| 2022-06-03 | 36.06 | $38.94 | 238900 |
| 2022-06-02 | 35.49 | $38.57 | 298500 |
| 2022-06-01 | 34.94 | $37.35 | 418900 |
| 2022-05-31 | 34.71 | $37.61 | 402005 |
| 2022-05-27 | 34.40 | $37.19 | 240427 |
| 2022-05-26 | 34.21 | $37.14 | 208500 |
| 2022-05-25 | 34.06 | $36.79 | 326838 |
| 2022-05-24 | 34.05 | $36.51 | 352300 |
| 2022-05-23 | 34.20 | $37.37 | 412428 |
| 2022-05-20 | 34.18 | $35.00 | 622098 |
| 2022-05-19 | 34.98 | $38.17 | 509200 |
| 2022-05-18 | 35.03 | $37.32 | 424451 |
| 2022-05-17 | 35.45 | $38.61 | 318444 |
| 2022-05-16 | 35.63 | $38.27 | 415300 |
| 2022-05-13 | 36.04 | $38.27 | 448238 |
| 2022-05-12 | 36.64 | $37.43 | 432900 |
| 2022-05-11 | 37.71 | $36.37 | 540015 |
| 2022-05-10 | 39.44 | $37.22 | 591900 |
| 2022-05-09 | 41.36 | $38.41 | 657618 |
| 2022-05-06 | 43.39 | $38.73 | 1.2M |
| 2022-05-05 | 45.82 | $40.79 | 1.7M |
| 2022-05-04 | 48.17 | $38.20 | 3.5M |
| 2022-05-03 | 51.88 | $52.21 | 400911 |
| 2022-05-02 | 51.98 | $51.42 | 377253 |
| 2022-04-29 | 52.35 | $50.23 | 299366 |
| 2022-04-28 | 53.18 | $50.79 | 269630 |
| 2022-04-27 | 54.01 | $52.14 | 513400 |
| 2022-04-26 | 54.58 | $50.52 | 563827 |
| 2022-04-25 | 55.77 | $51.66 | 613600 |
| 2022-04-22 | 56.83 | $52.61 | 626100 |
| 2022-04-21 | 57.79 | $55.65 | 579842 |
| 2022-04-20 | 57.95 | $58.03 | 552638 |
| 2022-04-19 | 57.35 | $56.26 | 481946 |
| 2022-04-18 | 57.12 | $56.46 | 581977 |
| 2022-04-14 | 56.74 | $58.39 | 609205 |
| 2022-04-13 | 55.61 | $57.56 | 567441 |
| 2022-04-12 | 54.45 | $56.05 | 667249 |
| 2022-04-11 | 53.47 | $54.51 | 575317 |
| 2022-04-08 | 52.73 | $54.00 | 595710 |
| 2022-04-07 | 51.96 | $52.69 | 605548 |
| 2022-04-06 | 51.40 | $50.20 | 645242 |
| 2022-04-05 | 51.49 | $49.47 | 428900 |
| 2022-04-04 | 51.78 | $49.56 | 428417 |
| 2022-04-01 | 52.08 | $50.00 | 451835 |
| 2022-03-31 | 52.26 | $50.26 | 582500 |
| 2022-03-30 | 52.36 | $51.24 | 199567 |
| 2022-03-29 | 52.12 | $51.14 | 657800 |
| 2022-03-28 | 51.82 | $52.84 | 599700 |
| 2022-03-25 | 50.85 | $55.21 | 584127 |
| 2022-03-24 | 48.89 | $51.78 | 739500 |
| 2022-03-23 | 47.55 | $49.44 | 409800 |
| 2022-03-22 | 46.62 | $48.22 | 386050 |
| 2022-03-21 | 45.86 | $47.36 | 401800 |
| 2022-03-18 | 45.18 | $44.98 | 927550 |
| 2022-03-17 | 45.09 | $45.06 | 310072 |
| 2022-03-16 | 44.93 | $43.62 | 286014 |
| 2022-03-15 | 45.18 | $42.79 | 225923 |
| 2022-03-14 | 45.73 | $43.73 | 347627 |
| 2022-03-11 | 46.08 | $43.90 | 300240 |
| 2022-03-10 | 46.42 | $43.94 | 417816 |
| 2022-03-09 | 46.78 | $43.80 | 522115 |
| 2022-03-08 | 47.24 | $44.15 | 755500 |
| 2022-03-07 | 47.63 | $46.58 | 521600 |
| 2022-03-04 | 47.30 | $48.28 | 264959 |
| 2022-03-03 | 46.31 | $48.23 | 482734 |
| 2022-03-02 | 45.07 | $47.90 | 562738 |
| 2022-03-01 | 43.63 | $44.56 | 604000 |
| 2022-02-28 | 42.90 | $45.60 | 568946 |
| 2022-02-25 | 41.65 | $43.88 | 409022 |
| 2022-02-24 | 40.65 | $42.47 | 418610 |
| 2022-02-23 | 39.87 | $41.57 | 514173 |
| 2022-02-22 | 39.19 | $39.84 | 407000 |
| 2022-02-18 | 38.90 | $39.12 | 171936 |
| 2022-02-17 | 38.77 | $38.47 | 226500 |
| 2022-02-16 | 38.81 | $39.88 | 413315 |
| 2022-02-15 | 38.42 | $40.00 | 653550 |
| 2022-02-14 | 37.89 | $38.78 | 252100 |
| 2022-02-11 | 37.64 | $38.50 | 98900 |
| 2022-02-10 | 37.42 | $37.73 | 188121 |
| 2022-02-09 | 37.41 | $38.03 | 121600 |
| 2022-02-08 | 37.30 | $38.38 | 227900 |
| 2022-02-07 | 37.07 | $36.72 | 157641 |
| 2022-02-04 | 37.31 | $36.71 | 92505 |
| 2022-02-03 | 37.62 | $37.19 | 129500 |
| 2022-02-02 | 37.84 | $37.90 | 192600 |
| 2022-02-01 | 37.90 | $38.04 | 155224 |
| 2022-01-31 | 37.92 | $38.10 | 129006 |
| 2022-01-28 | 37.93 | $38.35 | 158200 |
| 2022-01-27 | 37.87 | $37.90 | 129710 |
| 2022-01-26 | 37.95 | $37.82 | 174000 |
| 2022-01-25 | 38.06 | $37.79 | 170643 |
| 2022-01-24 | 38.21 | $38.19 | 200944 |
| 2022-01-21 | 38.27 | $37.40 | 301632 |
| 2022-01-20 | 38.58 | $36.97 | 328400 |
| 2022-01-19 | 39.10 | $37.51 | 150500 |
| 2022-01-18 | 39.56 | $38.53 | 153428 |
| 2022-01-14 | 39.78 | $39.28 | 189800 |
| 2022-01-13 | 39.80 | $39.48 | 132843 |
| 2022-01-12 | 39.75 | $39.39 | 352823 |
| 2022-01-11 | 39.71 | $39.18 | 130500 |
| 2022-01-10 | 39.70 | $38.98 | 139624 |
| 2022-01-07 | 39.74 | $39.50 | 182300 |
| 2022-01-06 | 39.61 | $39.20 | 152448 |
| 2022-01-05 | 39.52 | $39.06 | 243100 |
| 2022-01-04 | 39.44 | $39.43 | 408600 |
| 2022-01-03 | 39.22 | $39.24 | 111343 |
| 2021-12-31 | 38.98 | $38.71 | 137739 |
| 2021-12-30 | 38.84 | $38.58 | 99610 |
| 2021-12-29 | 38.70 | $39.04 | 111514 |
| 2021-12-28 | 38.36 | $39.13 | 129300 |
| 2021-12-27 | 37.90 | $38.95 | 151361 |
| 2021-12-23 | 37.39 | $38.11 | 137800 |
| 2021-12-22 | 37.02 | $38.00 | 132530 |
| 2021-12-21 | 36.59 | $37.97 | 147446 |
| 2021-12-20 | 36.07 | $37.36 | 185000 |
| 2021-12-17 | 35.63 | $37.43 | 797813 |
| 2021-12-16 | 35.07 | $36.16 | 164400 |
| 2021-12-15 | 34.79 | $36.32 | 592102 |
| 2021-12-14 | 34.40 | $35.13 | 183524 |
| 2021-12-13 | 34.31 | $34.92 | 141400 |
| 2021-12-10 | 34.28 | $34.95 | 103406 |
| 2021-12-09 | 34.25 | $34.67 | 98726 |
| 2021-12-08 | 34.30 | $34.75 | 103300 |
| 2021-12-07 | 34.34 | $35.17 | 121125 |
| 2021-12-06 | 34.28 | $34.85 | 204200 |
| 2021-12-03 | 34.31 | $33.47 | 126236 |
| 2021-12-02 | 34.80 | $34.13 | 123700 |
| 2021-12-01 | 35.19 | $33.10 | 153400 |
| 2021-11-30 | 35.99 | $33.98 | 252000 |
| 2021-11-29 | 36.69 | $35.08 | 123936 |
| 2021-11-26 | 37.19 | $35.19 | 113500 |
| 2021-11-24 | 37.76 | $36.75 | 65700 |
| 2021-11-23 | 37.94 | $37.25 | 114828 |
| 2021-11-22 | 37.98 | $37.10 | 103617 |
| 2021-11-19 | 38.06 | $36.56 | 121700 |
| 2021-11-18 | 38.31 | $37.29 | 379200 |
| 2021-11-17 | 38.36 | $36.74 | 122118 |
| 2021-11-16 | 38.56 | $37.30 | 105900 |
| 2021-11-15 | 38.61 | $37.35 | 153800 |
| 2021-11-12 | 38.62 | $37.69 | 143700 |
| 2021-11-11 | 38.49 | $38.46 | 135339 |
| 2021-11-10 | 38.06 | $38.24 | 149700 |
| 2021-11-09 | 37.57 | $38.37 | 182343 |
| 2021-11-08 | 36.89 | $37.75 | 250828 |
| 2021-11-05 | 36.24 | $37.42 | 225900 |
| 2021-11-04 | 35.53 | $37.03 | 511749 |
| 2021-11-03 | 34.75 | $35.14 | 288905 |
| 2021-11-02 | 34.39 | $34.19 | 144336 |
| 2021-11-01 | 34.23 | $34.86 | 169617 |
| 2021-10-29 | 33.81 | $34.06 | 97800 |
| 2021-10-28 | 33.54 | $33.86 | 89600 |
| 2021-10-27 | 33.25 | $33.06 | 129290 |
| 2021-10-26 | 33.14 | $33.92 | 181926 |
| 2021-10-25 | 32.72 | $34.35 | 291706 |
| 2021-10-22 | 32.06 | $32.50 | 193500 |
| 2021-10-21 | 31.83 | $31.96 | 124315 |
| 2021-10-20 | 31.72 | $32.05 | 117241 |
| 2021-10-19 | 31.55 | $31.31 | 117737 |
| 2021-10-18 | 31.58 | $31.00 | 54000 |
| 2021-10-15 | 31.69 | $31.23 | 104300 |
| 2021-10-14 | 31.76 | $31.29 | 74600 |
| 2021-10-13 | 31.81 | $30.70 | 194400 |
| 2021-10-12 | 32.05 | $31.79 | 181700 |
| 2021-10-11 | 31.98 | $31.88 | 133434 |
| 2021-10-08 | 31.87 | $31.92 | 90600 |
| 2021-10-07 | 31.70 | $31.72 | 165423 |
| 2021-10-06 | 31.54 | $31.53 | 108500 |
| 2021-10-05 | 31.41 | $31.81 | 92400 |
| 2021-10-04 | 31.14 | $31.47 | 110100 |
| 2021-10-01 | 30.91 | $31.49 | 109800 |
| 2021-09-30 | 30.63 | $30.83 | 85022 |
| 2021-09-29 | 30.47 | $31.34 | 85700 |
| 2021-09-28 | 30.12 | $31.01 | 152437 |
| 2021-09-27 | 29.80 | $31.14 | 138000 |
| 2021-09-24 | 29.36 | $30.16 | 134200 |
| 2021-09-23 | 29.14 | $29.82 | 104600 |
| 2021-09-22 | 28.97 | $28.79 | 73900 |
| 2021-09-21 | 29.10 | $28.77 | 100124 |
| 2021-09-20 | 29.27 | $28.60 | 132121 |
| 2021-09-17 | 29.54 | $29.31 | 532832 |
| 2021-09-16 | 29.63 | $29.11 | 122100 |
| 2021-09-15 | 29.81 | $29.38 | 110848 |
| 2021-09-14 | 29.94 | $28.80 | 139101 |
| 2021-09-13 | 30.28 | $29.73 | 99141 |
| 2021-09-10 | 30.39 | $29.56 | 100518 |
| 2021-09-09 | 30.58 | $29.79 | 136000 |
| 2021-09-08 | 30.73 | $29.89 | 96400 |
| 2021-09-07 | 30.87 | $30.23 | 98000 |
| 2021-09-03 | 30.91 | $30.13 | 88500 |
| 2021-09-02 | 30.99 | $30.24 | 102700 |
| 2021-09-01 | 31.04 | $29.91 | 97800 |
| 2021-08-31 | 31.19 | $30.38 | 258535 |
| 2021-08-30 | 31.20 | $30.37 | 80047 |
| 2021-08-27 | 31.21 | $30.68 | 140350 |
| 2021-08-26 | 31.10 | $30.08 | 119700 |
| 2021-08-25 | 31.13 | $30.92 | 140643 |
| 2021-08-24 | 30.89 | $30.84 | 226219 |
| 2021-08-23 | 30.60 | $30.97 | 199500 |
| 2021-08-20 | 30.19 | $30.36 | 430412 |
| 2021-08-19 | 29.87 | $29.90 | 198200 |
| 2021-08-18 | 29.61 | $30.45 | 306540 |
| 2021-08-17 | 29.10 | $29.46 | 346643 |
| 2021-08-16 | 28.78 | $28.40 | 90700 |
| 2021-08-13 | 28.72 | $29.03 | 80344 |
| 2021-08-12 | 28.45 | $29.40 | 127202 |
| 2021-08-11 | 27.98 | $29.72 | 149148 |
| 2021-08-10 | 27.31 | $28.70 | 126341 |
| 2021-08-09 | 26.82 | $27.56 | 94615 |
| 2021-08-06 | 26.59 | $27.78 | 93434 |
| 2021-08-05 | 26.25 | $27.20 | 113400 |
| 2021-08-04 | 26.02 | $26.67 | 300408 |
| 2021-08-03 | 25.92 | $26.83 | 230524 |
| 2021-08-02 | 25.77 | $26.37 | 87221 |
| 2021-07-30 | 25.74 | $26.70 | 85626 |
| 2021-07-29 | 25.62 | $26.74 | 70329 |
| 2021-07-28 | 25.48 | $26.35 | 88200 |
| 2021-07-27 | 25.46 | $26.00 | 77800 |
| 2021-07-26 | 25.56 | $26.32 | 63100 |
| 2021-07-23 | 25.61 | $25.71 | 112822 |
| 2021-07-22 | 25.89 | $25.61 | 127100 |
| 2021-07-21 | 26.29 | $26.65 | 129729 |
| 2021-07-20 | 26.47 | $26.78 | 167844 |
| 2021-07-19 | 26.67 | $26.00 | 162038 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
61.03
2026-07-16
Close Price
$76.20
Vol: 294968
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.00
Average
52.51
Maximum
77.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 61.03 | $76.20 | 294968 |
| 2026-07-15 | 59.18 | $75.20 | 208900 |
| 2026-07-14 | 58.66 | $74.92 | 266200 |
| 2026-07-13 | 58.43 | $74.79 | 288713 |
| 2026-07-10 | 53.46 | $72.21 | 250403 |
| 2026-07-09 | 50.83 | $70.99 | 374700 |
| 2026-07-08 | 53.32 | $72.05 | 647836 |
| 2026-07-07 | 43.21 | $68.00 | 277800 |
| 2026-07-06 | 41.76 | $67.51 | 272918 |
| 2026-07-02 | 38.05 | $66.30 | 264200 |
| 2026-07-01 | 40.20 | $67.37 | 228100 |
| 2026-06-30 | 42.39 | $68.40 | 320100 |
| 2026-06-29 | 43.22 | $68.78 | 478300 |
| 2026-06-26 | 48.67 | $71.08 | 897509 |
| 2026-06-25 | 48.85 | $71.15 | 188700 |
| 2026-06-24 | 47.57 | $70.66 | 265544 |
| 2026-06-23 | 47.85 | $70.78 | 302416 |
| 2026-06-22 | 48.03 | $70.86 | 302601 |
| 2026-06-18 | 48.80 | $71.22 | 706200 |
| 2026-06-17 | 42.84 | $68.77 | 211500 |
| 2026-06-16 | 43.71 | $69.21 | 250650 |
| 2026-06-15 | 45.01 | $69.87 | 265500 |
| 2026-06-12 | 49.18 | $71.85 | 218441 |
| 2026-06-11 | 46.29 | $70.64 | 321900 |
| 2026-06-10 | 55.15 | $74.24 | 393148 |
| 2026-06-09 | 49.83 | $72.14 | 583000 |
| 2026-06-08 | 53.72 | $73.49 | 288205 |
| 2026-06-05 | 51.93 | $72.81 | 242700 |
| 2026-06-04 | 52.38 | $72.97 | 260900 |
| 2026-06-03 | 52.23 | $72.91 | 234805 |
| 2026-06-02 | 51.95 | $72.79 | 246200 |
| 2026-06-01 | 51.65 | $72.66 | 247800 |
| 2026-05-29 | 46.65 | $70.59 | 396600 |
| 2026-05-28 | 48.56 | $71.42 | 205600 |
| 2026-05-27 | 50.14 | $72.09 | 232024 |
| 2026-05-26 | 48.38 | $71.35 | 181200 |
| 2026-05-22 | 47.18 | $70.85 | 317332 |
| 2026-05-21 | 45.80 | $70.27 | 267538 |
| 2026-05-20 | 46.56 | $70.65 | 299914 |
| 2026-05-19 | 44.92 | $69.93 | 351626 |
| 2026-05-18 | 46.66 | $70.85 | 237823 |
| 2026-05-15 | 47.83 | $71.46 | 226600 |
| 2026-05-14 | 49.31 | $72.23 | 293940 |
| 2026-05-13 | 48.10 | $71.62 | 339593 |
| 2026-05-12 | 45.66 | $70.41 | 274600 |
| 2026-05-11 | 47.72 | $71.58 | 367504 |
| 2026-05-08 | 47.47 | $71.45 | 374700 |
| 2026-05-07 | 46.26 | $70.81 | 781617 |
| 2026-05-06 | 41.10 | $68.23 | 826361 |
| 2026-05-05 | 67.55 | $79.29 | 670522 |
| 2026-05-04 | 68.04 | $79.42 | 340800 |
| 2026-05-01 | 67.53 | $79.12 | 293500 |
| 2026-04-30 | 66.54 | $78.54 | 453600 |
| 2026-04-29 | 64.89 | $77.60 | 283032 |
| 2026-04-28 | 63.02 | $76.59 | 148349 |
| 2026-04-27 | 61.84 | $75.97 | 178100 |
| 2026-04-24 | 61.77 | $75.93 | 212513 |
| 2026-04-23 | 64.07 | $76.70 | 200791 |
| 2026-04-22 | 62.70 | $75.90 | 265514 |
| 2026-04-21 | 62.36 | $75.70 | 286248 |
| 2026-04-20 | 57.51 | $73.07 | 235646 |
| 2026-04-17 | 55.53 | $72.11 | 569249 |
| 2026-04-16 | 53.15 | $71.01 | 230045 |
| 2026-04-15 | 52.31 | $70.63 | 229041 |
| 2026-04-14 | 59.31 | $73.27 | 197430 |
| 2026-04-13 | 61.63 | $74.05 | 205802 |
| 2026-04-10 | 63.04 | $74.52 | 267101 |
| 2026-04-09 | 62.52 | $74.22 | 286700 |
| 2026-04-08 | 63.88 | $74.70 | 456414 |
| 2026-04-07 | 61.07 | $73.03 | 328654 |
| 2026-04-06 | 65.29 | $74.49 | 308000 |
| 2026-04-02 | 63.52 | $73.41 | 252623 |
| 2026-04-01 | 62.30 | $72.69 | 241058 |
| 2026-03-31 | 60.73 | $71.78 | 269248 |
| 2026-03-30 | 60.37 | $71.57 | 313019 |
| 2026-03-27 | 64.75 | $73.19 | 347358 |
| 2026-03-26 | 62.87 | $72.00 | 347400 |
| 2026-03-25 | 66.23 | $73.19 | 507931 |
| 2026-03-24 | 63.66 | $71.53 | 447900 |
| 2026-03-23 | 56.23 | $67.64 | 349932 |
| 2026-03-20 | 53.44 | $66.44 | 1.2M |
| 2026-03-19 | 59.84 | $68.56 | 306600 |
| 2026-03-18 | 62.91 | $69.47 | 382425 |
| 2026-03-17 | 64.53 | $69.94 | 402400 |
| 2026-03-16 | 65.15 | $70.12 | 375200 |
| 2026-03-13 | 67.23 | $70.74 | 440000 |
| 2026-03-12 | 68.92 | $71.24 | 527076 |
| 2026-03-11 | 62.79 | $67.79 | 316202 |
| 2026-03-10 | 60.30 | $66.64 | 375739 |
| 2026-03-09 | 58.16 | $65.71 | 360131 |
| 2026-03-06 | 53.94 | $64.05 | 315838 |
| 2026-03-05 | 52.63 | $63.57 | 255600 |
| 2026-03-04 | 56.76 | $64.86 | 288529 |
| 2026-03-03 | 59.26 | $65.59 | 241918 |
| 2026-03-02 | 63.20 | $66.68 | 261702 |
| 2026-02-27 | 59.97 | $65.29 | 406543 |
| 2026-02-26 | 59.76 | $65.20 | 262900 |
| 2026-02-25 | 57.80 | $64.39 | 261403 |
| 2026-02-24 | 58.43 | $64.58 | 282708 |
| 2026-02-23 | 58.22 | $64.49 | 355800 |
| 2026-02-20 | 61.99 | $65.65 | 331400 |
| 2026-02-19 | 60.33 | $64.86 | 450214 |
| 2026-02-18 | 59.87 | $64.64 | 532800 |
| 2026-02-17 | 68.00 | $67.01 | 355527 |
| 2026-02-13 | 76.40 | $69.03 | 179800 |
| 2026-02-12 | 75.85 | $68.64 | 319530 |
| 2026-02-11 | 77.92 | $69.11 | 230892 |
| 2026-02-10 | 75.81 | $67.53 | 355230 |
| 2026-02-09 | 75.55 | $67.34 | 245200 |
| 2026-02-06 | 74.88 | $66.86 | 258100 |
| 2026-02-05 | 73.32 | $65.77 | 292641 |
| 2026-02-04 | 71.63 | $64.67 | 339213 |
| 2026-02-03 | 73.89 | $65.23 | 288000 |
| 2026-02-02 | 70.66 | $63.18 | 327126 |
| 2026-01-30 | 68.51 | $61.99 | 233100 |
| 2026-01-29 | 70.37 | $62.44 | 209412 |
| 2026-01-28 | 67.73 | $61.01 | 346648 |
| 2026-01-27 | 66.99 | $60.63 | 392331 |
| 2026-01-26 | 66.16 | $60.20 | 186300 |
| 2026-01-23 | 64.51 | $59.37 | 273103 |
| 2026-01-22 | 67.83 | $60.25 | 328900 |
| 2026-01-21 | 73.47 | $61.63 | 389200 |
| 2026-01-20 | 70.22 | $59.72 | 425800 |
| 2026-01-16 | 66.38 | $57.85 | 183200 |
| 2026-01-15 | 69.19 | $58.47 | 199103 |
| 2026-01-14 | 67.83 | $57.82 | 244300 |
| 2026-01-13 | 65.19 | $56.64 | 182207 |
| 2026-01-12 | 61.71 | $55.26 | 219600 |
| 2026-01-09 | 60.53 | $54.83 | 227900 |
| 2026-01-08 | 58.49 | $54.10 | 356549 |
| 2026-01-07 | 50.58 | $51.73 | 197326 |
| 2026-01-06 | 52.46 | $52.20 | 322700 |
| 2026-01-05 | 55.03 | $52.82 | 300505 |
| 2026-01-02 | 55.99 | $53.05 | 424900 |
| 2025-12-31 | 56.48 | $53.17 | 240600 |
| 2025-12-30 | 57.69 | $53.47 | 247202 |
| 2025-12-29 | 58.31 | $53.63 | 182122 |
| 2025-12-26 | 57.52 | $53.34 | 170740 |
| 2025-12-24 | 59.69 | $53.92 | 82900 |
| 2025-12-23 | 59.31 | $53.77 | 264315 |
| 2025-12-22 | 62.77 | $54.70 | 320843 |
| 2025-12-19 | 60.91 | $53.90 | 1.3M |
| 2025-12-18 | 64.55 | $54.85 | 315300 |
| 2025-12-17 | 65.77 | $55.16 | 369500 |
| 2025-12-16 | 65.63 | $55.09 | 489100 |
| 2025-12-15 | 70.54 | $56.35 | 923006 |
| 2025-12-12 | 66.02 | $53.99 | 600001 |
| 2025-12-11 | 62.70 | $52.55 | 410300 |
| 2025-12-10 | 60.85 | $51.82 | 586701 |
| 2025-12-09 | 53.50 | $49.36 | 349800 |
| 2025-12-08 | 57.33 | $50.28 | 271100 |
| 2025-12-05 | 56.46 | $50.01 | 177800 |
| 2025-12-04 | 59.35 | $50.69 | 224700 |
| 2025-12-03 | 65.53 | $52.01 | 247816 |
| 2025-12-02 | 68.77 | $52.64 | 437503 |
| 2025-12-01 | 66.87 | $51.87 | 268000 |
| 2025-11-28 | 65.92 | $51.50 | 154348 |
| 2025-11-26 | 65.43 | $51.31 | 443016 |
| 2025-11-25 | 64.50 | $50.94 | 262300 |
| 2025-11-24 | 62.48 | $50.16 | 331937 |
| 2025-11-21 | 61.04 | $49.63 | 262500 |
| 2025-11-20 | 58.15 | $48.62 | 265109 |
| 2025-11-19 | 61.64 | $49.43 | 244800 |
| 2025-11-18 | 64.59 | $50.08 | 238430 |
| 2025-11-17 | 61.78 | $49.03 | 261421 |
| 2025-11-14 | 62.91 | $49.28 | 188600 |
| 2025-11-13 | 62.52 | $49.13 | 336700 |
| 2025-11-12 | 65.63 | $49.84 | 372634 |
| 2025-11-11 | 73.68 | $51.48 | 257100 |
| 2025-11-10 | 72.73 | $50.99 | 437134 |
| 2025-11-07 | 71.51 | $50.38 | 559154 |
| 2025-11-06 | 68.38 | $48.95 | 354117 |
| 2025-11-05 | 67.25 | $48.48 | 481426 |
| 2025-11-04 | 61.52 | $46.41 | 301417 |
| 2025-11-03 | 62.99 | $46.70 | 355110 |
| 2025-10-31 | 61.83 | $46.31 | 286800 |
| 2025-10-30 | 64.70 | $46.89 | 312229 |
| 2025-10-29 | 64.56 | $46.84 | 225000 |
| 2025-10-28 | 66.20 | $47.18 | 174016 |
| 2025-10-27 | 65.26 | $46.80 | 274100 |
| 2025-10-24 | 67.89 | $47.36 | 264116 |
| 2025-10-23 | 66.08 | $46.58 | 257926 |
| 2025-10-22 | 64.43 | $45.90 | 362600 |
| 2025-10-21 | 63.43 | $45.50 | 290800 |
| 2025-10-20 | 73.23 | $47.51 | 185608 |
| 2025-10-17 | 73.17 | $47.48 | 397600 |
| 2025-10-16 | 71.57 | $46.67 | 496038 |
| 2025-10-15 | 71.00 | $46.39 | 483119 |
| 2025-10-14 | 60.54 | $42.48 | 270800 |
| 2025-10-13 | 58.88 | $42.02 | 269600 |
| 2025-10-10 | 54.93 | $41.01 | 330000 |
| 2025-10-09 | 58.36 | $41.66 | 211400 |
| 2025-10-08 | 58.79 | $41.74 | 240900 |
| 2025-10-07 | 59.83 | $41.94 | 301900 |
| 2025-10-06 | 59.69 | $41.90 | 276818 |
| 2025-10-03 | 57.62 | $41.29 | 291033 |
| 2025-10-02 | 54.59 | $40.46 | 302100 |
| 2025-10-01 | 53.72 | $40.23 | 330614 |
| 2025-09-30 | 52.13 | $39.81 | 312900 |
| 2025-09-29 | 51.60 | $39.67 | 315200 |
| 2025-09-26 | 55.59 | $40.63 | 379300 |
| 2025-09-25 | 52.15 | $39.69 | 262149 |
| 2025-09-24 | 51.38 | $39.49 | 297016 |
| 2025-09-23 | 47.88 | $38.60 | 357900 |
| 2025-09-22 | 46.98 | $38.38 | 348005 |
| 2025-09-19 | 47.87 | $38.63 | 3.8M |
| 2025-09-18 | 53.45 | $40.08 | 503217 |
| 2025-09-17 | 51.14 | $39.46 | 676827 |
| 2025-09-16 | 53.76 | $40.10 | 510188 |
| 2025-09-15 | 47.12 | $38.45 | 581105 |
| 2025-09-12 | 55.24 | $40.23 | 150400 |
| 2025-09-11 | 58.87 | $40.90 | 291000 |
| 2025-09-10 | 54.97 | $39.97 | 244523 |
| 2025-09-09 | 54.93 | $39.96 | 230511 |
| 2025-09-08 | 60.14 | $40.90 | 306314 |
| 2025-09-05 | 63.16 | $41.40 | 305600 |
| 2025-09-04 | 63.71 | $41.49 | 270800 |
| 2025-09-03 | 60.53 | $40.61 | 271200 |
| 2025-09-02 | 60.70 | $40.64 | 186400 |
| 2025-08-29 | 62.16 | $40.90 | 184800 |
| 2025-08-28 | 61.92 | $40.83 | 194500 |
| 2025-08-27 | 61.50 | $40.70 | 216500 |
| 2025-08-26 | 60.87 | $40.50 | 243442 |
| 2025-08-25 | 64.80 | $41.28 | 283431 |
| 2025-08-22 | 63.87 | $40.95 | 310852 |
| 2025-08-21 | 55.55 | $38.51 | 303400 |
| 2025-08-20 | 54.61 | $38.28 | 166546 |
| 2025-08-19 | 55.09 | $38.38 | 186000 |
| 2025-08-18 | 53.78 | $38.04 | 172200 |
| 2025-08-15 | 54.14 | $38.12 | 240628 |
| 2025-08-14 | 55.56 | $38.45 | 212100 |
| 2025-08-13 | 64.36 | $40.25 | 257916 |
| 2025-08-12 | 63.66 | $40.02 | 325528 |
| 2025-08-11 | 57.67 | $38.27 | 363324 |
| 2025-08-08 | 56.38 | $37.94 | 425000 |
| 2025-08-07 | 55.24 | $37.65 | 527000 |
| 2025-08-06 | 48.86 | $36.19 | 585922 |
| 2025-08-05 | 40.20 | $34.63 | 572022 |
| 2025-08-04 | 40.28 | $34.65 | 530329 |
| 2025-08-01 | 40.44 | $34.69 | 373932 |
| 2025-07-31 | 45.70 | $35.92 | 267500 |
| 2025-07-30 | 48.37 | $36.47 | 270437 |
| 2025-07-29 | 49.27 | $36.65 | 489600 |
| 2025-07-28 | 46.33 | $36.09 | 328900 |
| 2025-07-25 | 46.38 | $36.10 | 321300 |
| 2025-07-24 | 46.33 | $36.09 | 237400 |
| 2025-07-23 | 53.02 | $37.51 | 274536 |
| 2025-07-22 | 48.49 | $36.60 | 333347 |
| 2025-07-21 | 44.10 | $35.82 | 200970 |
| 2025-07-18 | 45.72 | $36.16 | 184429 |
| 2025-07-17 | 47.11 | $36.45 | 208631 |
| 2025-07-16 | 48.32 | $36.70 | 202236 |
| 2025-07-15 | 50.79 | $37.20 | 216900 |
| 2025-07-14 | 53.94 | $37.80 | 169200 |
| 2025-07-11 | 57.19 | $38.38 | 166600 |
| 2025-07-10 | 57.59 | $38.45 | 217600 |
| 2025-07-09 | 56.44 | $38.17 | 278327 |
| 2025-07-08 | 56.24 | $38.12 | 311943 |
| 2025-07-07 | 53.67 | $37.49 | 306806 |
| 2025-07-03 | 58.54 | $38.43 | 98746 |
| 2025-07-02 | 58.87 | $38.49 | 253200 |
| 2025-07-01 | 56.01 | $37.75 | 501100 |
| 2025-06-30 | 51.71 | $36.75 | 624800 |
| 2025-06-27 | 48.81 | $36.14 | 566200 |
| 2025-06-26 | 51.46 | $36.69 | 187632 |
| 2025-06-25 | 49.91 | $36.36 | 196610 |
| 2025-06-24 | 51.96 | $36.79 | 228500 |
| 2025-06-23 | 50.71 | $36.51 | 189400 |
| 2025-06-20 | 52.04 | $36.80 | 1.2M |
| 2025-06-18 | 52.40 | $36.88 | 329700 |
| 2025-06-17 | 53.74 | $37.18 | 283706 |
| 2025-06-16 | 54.48 | $37.35 | 392117 |
| 2025-06-13 | 51.15 | $36.47 | 343328 |
| 2025-06-12 | 47.81 | $35.66 | 181400 |
| 2025-06-11 | 46.78 | $35.42 | 189323 |
| 2025-06-10 | 48.75 | $35.94 | 215408 |
| 2025-06-09 | 43.45 | $34.72 | 500900 |
| 2025-06-06 | 43.22 | $34.67 | 214203 |
| 2025-06-05 | 41.09 | $34.20 | 237900 |
| 2025-06-04 | 41.95 | $34.47 | 216816 |
| 2025-06-03 | 44.71 | $35.31 | 199130 |
| 2025-06-02 | 45.66 | $35.59 | 290516 |
| 2025-05-30 | 45.34 | $35.51 | 516114 |
| 2025-05-29 | 46.07 | $35.74 | 210800 |
| 2025-05-28 | 42.39 | $34.78 | 228025 |
| 2025-05-27 | 42.94 | $34.97 | 219305 |
| 2025-05-23 | 39.14 | $34.01 | 208807 |
| 2025-05-22 | 39.45 | $34.13 | 229300 |
| 2025-05-21 | 40.16 | $34.41 | 230300 |
| 2025-05-20 | 43.37 | $35.62 | 231837 |
| 2025-05-19 | 43.69 | $35.74 | 228600 |
| 2025-05-16 | 44.58 | $36.07 | 222013 |
| 2025-05-15 | 42.47 | $35.44 | 301200 |
| 2025-05-14 | 42.14 | $35.34 | 357400 |
| 2025-05-13 | 44.63 | $36.36 | 324600 |
| 2025-05-12 | 43.22 | $35.91 | 476714 |
| 2025-05-09 | 39.14 | $34.66 | 348600 |
| 2025-05-08 | 38.30 | $34.41 | 629000 |
| 2025-05-07 | 27.18 | $31.51 | 915251 |
| 2025-05-06 | 34.08 | $34.94 | 466600 |
| 2025-05-05 | 39.78 | $36.98 | 294009 |
| 2025-05-02 | 42.54 | $37.81 | 202430 |
| 2025-05-01 | 40.27 | $37.33 | 304400 |
| 2025-04-30 | 41.50 | $37.71 | 319136 |
| 2025-04-29 | 42.58 | $38.04 | 150427 |
| 2025-04-28 | 42.90 | $38.14 | 176300 |
| 2025-04-25 | 42.40 | $38.02 | 131000 |
| 2025-04-24 | 42.64 | $38.10 | 176000 |
| 2025-04-23 | 41.72 | $37.86 | 202900 |
| 2025-04-22 | 41.77 | $37.88 | 293347 |
| 2025-04-21 | 39.60 | $37.28 | 178700 |
| 2025-04-17 | 41.67 | $38.12 | 201931 |
| 2025-04-16 | 39.56 | $37.53 | 253706 |
| 2025-04-15 | 38.99 | $37.37 | 403914 |
| 2025-04-14 | 40.91 | $38.21 | 252135 |
| 2025-04-11 | 39.74 | $37.86 | 309015 |
| 2025-04-10 | 37.86 | $37.30 | 304200 |
| 2025-04-09 | 41.28 | $38.87 | 401300 |
| 2025-04-08 | 32.54 | $36.50 | 408400 |
| 2025-04-07 | 33.70 | $37.08 | 469600 |
| 2025-04-04 | 37.03 | $38.61 | 409300 |
| 2025-04-03 | 44.48 | $41.34 | 363107 |
| 2025-04-02 | 52.71 | $43.57 | 222200 |
| 2025-04-01 | 51.95 | $43.37 | 261070 |
| 2025-03-31 | 50.29 | $42.93 | 415800 |
| 2025-03-28 | 51.56 | $43.26 | 194733 |
| 2025-03-27 | 54.00 | $43.88 | 242500 |
| 2025-03-26 | 52.59 | $43.47 | 226100 |
| 2025-03-25 | 51.06 | $43.03 | 376137 |
| 2025-03-24 | 50.61 | $42.90 | 260341 |
| 2025-03-21 | 48.63 | $42.32 | 3.4M |
| 2025-03-20 | 52.76 | $43.51 | 352046 |
| 2025-03-19 | 53.75 | $43.78 | 361016 |
| 2025-03-18 | 53.23 | $43.61 | 328900 |
| 2025-03-17 | 53.33 | $43.64 | 584915 |
| 2025-03-14 | 47.91 | $41.91 | 230635 |
| 2025-03-13 | 45.04 | $41.09 | 182326 |
| 2025-03-12 | 45.77 | $41.34 | 318800 |
| 2025-03-11 | 48.75 | $42.33 | 194500 |
| 2025-03-10 | 51.92 | $43.31 | 302726 |
| 2025-03-07 | 51.37 | $43.13 | 302819 |
| 2025-03-06 | 50.41 | $42.81 | 291400 |
| 2025-03-05 | 45.93 | $41.40 | 262020 |
| 2025-03-04 | 47.19 | $41.84 | 369900 |
| 2025-03-03 | 46.30 | $41.56 | 262733 |
| 2025-02-28 | 49.79 | $42.78 | 377823 |
| 2025-02-27 | 49.37 | $42.64 | 230904 |
| 2025-02-26 | 49.51 | $42.69 | 237400 |
| 2025-02-25 | 53.64 | $44.13 | 414000 |
| 2025-02-24 | 55.95 | $44.88 | 288922 |
| 2025-02-21 | 58.01 | $45.53 | 382545 |
| 2025-02-20 | 60.07 | $46.17 | 523683 |
| 2025-02-19 | 65.78 | $47.81 | 927323 |
| 2025-02-18 | 44.16 | $40.77 | 423800 |
| 2025-02-14 | 43.09 | $40.55 | 229505 |
| 2025-02-13 | 44.00 | $40.80 | 210831 |
| 2025-02-12 | 42.10 | $40.39 | 256700 |
| 2025-02-11 | 44.89 | $41.18 | 236230 |
| 2025-02-10 | 42.88 | $40.74 | 191900 |
| 2025-02-07 | 41.08 | $40.35 | 227000 |
| 2025-02-06 | 40.63 | $40.25 | 203431 |
| 2025-02-05 | 41.79 | $40.63 | 209810 |
| 2025-02-04 | 42.50 | $40.86 | 194700 |
| 2025-02-03 | 39.11 | $40.06 | 193200 |
| 2025-01-31 | 41.10 | $40.75 | 174705 |
| 2025-01-30 | 43.95 | $41.68 | 172000 |
| 2025-01-29 | 44.80 | $41.95 | 225523 |
| 2025-01-28 | 41.21 | $41.06 | 266001 |
| 2025-01-27 | 49.83 | $43.55 | 276900 |
| 2025-01-24 | 45.53 | $42.56 | 153400 |
| 2025-01-23 | 47.89 | $43.16 | 224600 |
| 2025-01-22 | 47.28 | $43.02 | 167906 |
| 2025-01-21 | 50.90 | $43.92 | 275600 |
| 2025-01-17 | 52.96 | $44.40 | 185080 |
| 2025-01-16 | 52.11 | $44.18 | 249216 |
| 2025-01-15 | 54.96 | $44.85 | 283900 |
| 2025-01-14 | 49.66 | $43.49 | 245389 |
| 2025-01-13 | 49.58 | $43.47 | 277900 |
| 2025-01-10 | 44.12 | $42.22 | 283918 |
| 2025-01-08 | 44.07 | $42.21 | 384736 |
| 2025-01-07 | 41.46 | $41.64 | 379570 |
| 2025-01-06 | 37.22 | $40.77 | 398610 |
| 2025-01-03 | 33.64 | $40.09 | 269000 |
| 2025-01-02 | 33.67 | $40.10 | 240738 |
| 2024-12-31 | 34.77 | $40.52 | 204400 |
| 2024-12-30 | 31.09 | $39.80 | 249900 |
| 2024-12-27 | 31.70 | $40.06 | 172700 |
| 2024-12-26 | 32.74 | $40.50 | 235949 |
| 2024-12-24 | 32.36 | $40.42 | 108511 |
| 2024-12-23 | 31.01 | $40.13 | 409812 |
| 2024-12-20 | 29.24 | $39.75 | 4.0M |
| 2024-12-19 | 31.13 | $40.70 | 644300 |
| 2024-12-18 | 31.75 | $41.00 | 367742 |
| 2024-12-17 | 36.11 | $42.93 | 358034 |
| 2024-12-16 | 38.28 | $43.77 | 494119 |
| 2024-12-13 | 41.75 | $44.99 | 353610 |
| 2024-12-12 | 43.03 | $45.41 | 231841 |
| 2024-12-11 | 46.26 | $46.42 | 252700 |
| 2024-12-10 | 44.00 | $45.85 | 230600 |
| 2024-12-09 | 45.96 | $46.46 | 255319 |
| 2024-12-06 | 42.33 | $45.55 | 296262 |
| 2024-12-05 | 44.16 | $46.14 | 325900 |
| 2024-12-04 | 46.80 | $46.95 | 198200 |
| 2024-12-03 | 49.99 | $47.86 | 316400 |
| 2024-12-02 | 51.79 | $48.35 | 313700 |
| 2024-11-29 | 49.64 | $47.74 | 130800 |
| 2024-11-27 | 50.30 | $47.93 | 194300 |
| 2024-11-26 | 49.94 | $47.82 | 191766 |
| 2024-11-25 | 54.39 | $49.10 | 457900 |
| 2024-11-22 | 51.54 | $48.21 | 251200 |
| 2024-11-21 | 50.48 | $47.89 | 146640 |
| 2024-11-20 | 49.49 | $47.59 | 167905 |
| 2024-11-19 | 48.19 | $47.19 | 158411 |
| 2024-11-18 | 51.84 | $48.34 | 282148 |
| 2024-11-15 | 51.63 | $48.27 | 344800 |
| 2024-11-14 | 47.79 | $47.04 | 190142 |
| 2024-11-13 | 47.21 | $46.86 | 253338 |
| 2024-11-12 | 47.74 | $47.05 | 320923 |
| 2024-11-11 | 52.04 | $48.51 | 251300 |
| 2024-11-08 | 53.36 | $48.93 | 266800 |
| 2024-11-07 | 51.30 | $48.19 | 258007 |
| 2024-11-06 | 53.32 | $48.86 | 345100 |
| 2024-11-05 | 32.87 | $43.41 | 422200 |
| 2024-11-04 | 40.28 | $45.82 | 159796 |
| 2024-11-01 | 36.80 | $45.20 | 150213 |
| 2024-10-31 | 37.47 | $45.40 | 148611 |
| 2024-10-30 | 38.71 | $45.77 | 91500 |
| 2024-10-29 | 40.00 | $46.15 | 96200 |
| 2024-10-28 | 44.03 | $47.25 | 78200 |
| 2024-10-25 | 40.56 | $46.58 | 101200 |
| 2024-10-24 | 40.19 | $46.51 | 153600 |
| 2024-10-23 | 39.22 | $46.32 | 77800 |
| 2024-10-22 | 40.78 | $46.79 | 74604 |
| 2024-10-21 | 42.66 | $47.34 | 157800 |
| 2024-10-18 | 45.87 | $48.22 | 140300 |
| 2024-10-17 | 50.38 | $49.32 | 140611 |
| 2024-10-16 | 49.22 | $49.05 | 189727 |
| 2024-10-15 | 45.92 | $48.31 | 160700 |
| 2024-10-14 | 48.68 | $48.99 | 96733 |
| 2024-10-11 | 48.64 | $48.98 | 95243 |
| 2024-10-10 | 47.42 | $48.69 | 126800 |
| 2024-10-09 | 49.62 | $49.26 | 105044 |
| 2024-10-08 | 50.32 | $49.44 | 109300 |
| 2024-10-07 | 52.51 | $50.00 | 99100 |
| 2024-10-04 | 51.94 | $49.84 | 103900 |
| 2024-10-03 | 46.72 | $48.46 | 94460 |
| 2024-10-02 | 49.66 | $49.25 | 105907 |
| 2024-10-01 | 52.22 | $49.90 | 122500 |
| 2024-09-30 | 53.18 | $50.14 | 130900 |
| 2024-09-27 | 52.98 | $50.08 | 93444 |
| 2024-09-26 | 52.91 | $50.06 | 165200 |
| 2024-09-25 | 48.66 | $48.81 | 145800 |
| 2024-09-24 | 53.83 | $50.21 | 172616 |
| 2024-09-23 | 52.25 | $49.75 | 145641 |
| 2024-09-20 | 52.85 | $49.91 | 764019 |
| 2024-09-19 | 53.58 | $50.11 | 138520 |
| 2024-09-18 | 50.14 | $49.06 | 132900 |
| 2024-09-17 | 50.38 | $49.13 | 125815 |
| 2024-09-16 | 47.53 | $48.28 | 131300 |
| 2024-09-13 | 46.22 | $47.90 | 169300 |
| 2024-09-12 | 40.57 | $46.38 | 125801 |
| 2024-09-11 | 37.84 | $45.71 | 163400 |
| 2024-09-10 | 38.98 | $46.16 | 149612 |
| 2024-09-09 | 40.69 | $46.82 | 124002 |
| 2024-09-06 | 43.38 | $47.80 | 111800 |
| 2024-09-05 | 47.39 | $49.12 | 129000 |
| 2024-09-04 | 45.58 | $48.62 | 105300 |
| 2024-09-03 | 47.19 | $49.14 | 117400 |
| 2024-08-30 | 53.48 | $50.97 | 144700 |
| 2024-08-29 | 51.67 | $50.43 | 102602 |
| 2024-08-28 | 50.59 | $50.11 | 106434 |
| 2024-08-27 | 50.53 | $50.09 | 112548 |
| 2024-08-26 | 52.10 | $50.57 | 156800 |
| 2024-08-23 | 50.07 | $49.91 | 152400 |
| 2024-08-22 | 46.53 | $48.83 | 121105 |
| 2024-08-21 | 46.82 | $48.93 | 108700 |
| 2024-08-20 | 46.25 | $48.75 | 115831 |
| 2024-08-19 | 48.99 | $49.73 | 124900 |
| 2024-08-16 | 50.41 | $50.22 | 168000 |
| 2024-08-15 | 46.18 | $48.82 | 117941 |
| 2024-08-14 | 43.14 | $47.90 | 103738 |
| 2024-08-13 | 43.35 | $47.98 | 152432 |
| 2024-08-12 | 38.94 | $46.68 | 117101 |
| 2024-08-09 | 39.84 | $47.08 | 125215 |
| 2024-08-08 | 42.35 | $48.15 | 162323 |
| 2024-08-07 | 39.30 | $47.25 | 318119 |
| 2024-08-06 | 40.38 | $47.73 | 274836 |
| 2024-08-05 | 39.22 | $47.38 | 197200 |
| 2024-08-02 | 48.52 | $51.01 | 143700 |
| 2024-08-01 | 56.23 | $53.22 | 170700 |
| 2024-07-31 | 61.75 | $54.53 | 182808 |
| 2024-07-30 | 62.97 | $54.80 | 165530 |
| 2024-07-29 | 61.17 | $54.13 | 159400 |
| 2024-07-26 | 64.97 | $54.98 | 151800 |
| 2024-07-25 | 63.04 | $54.23 | 159994 |
| 2024-07-24 | 57.18 | $52.26 | 120903 |
| 2024-07-23 | 58.25 | $52.50 | 142213 |
| 2024-07-22 | 56.84 | $52.06 | 117700 |
| 2024-07-19 | 54.80 | $51.44 | 111432 |
| 2024-07-18 | 55.89 | $51.71 | 136400 |
| 2024-07-17 | 58.05 | $52.24 | 217000 |
| 2024-07-16 | 50.88 | $50.13 | 223200 |
| 2024-07-15 | 45.19 | $48.78 | 170712 |
| 2024-07-12 | 44.28 | $48.58 | 134200 |
| 2024-07-11 | 42.61 | $48.21 | 172400 |
| 2024-07-10 | 34.36 | $46.58 | 168518 |
| 2024-07-09 | 34.47 | $46.62 | 187669 |
| 2024-07-08 | 39.48 | $48.21 | 179800 |
| 2024-07-05 | 36.16 | $47.61 | 96300 |
| 2024-07-03 | 39.61 | $48.61 | 47400 |
| 2024-07-02 | 40.64 | $48.89 | 123816 |
| 2024-07-01 | 38.85 | $48.56 | 145800 |
| 2024-06-28 | 42.69 | $49.60 | 692500 |
| 2024-06-27 | 43.72 | $49.86 | 104300 |
| 2024-06-26 | 43.07 | $49.73 | 165525 |
| 2024-06-25 | 41.34 | $49.38 | 120028 |
| 2024-06-24 | 42.57 | $49.73 | 227400 |
| 2024-06-21 | 42.74 | $49.78 | 793800 |
| 2024-06-20 | 37.85 | $48.76 | 139500 |
| 2024-06-18 | 36.65 | $48.52 | 136546 |
| 2024-06-17 | 37.60 | $48.85 | 203900 |
| 2024-06-14 | 34.71 | $48.26 | 106340 |
| 2024-06-13 | 36.62 | $48.96 | 103502 |
| 2024-06-12 | 38.68 | $49.67 | 132614 |
| 2024-06-11 | 37.17 | $49.35 | 128740 |
| 2024-06-10 | 37.72 | $49.55 | 152500 |
| 2024-06-07 | 39.15 | $50.07 | 115000 |
| 2024-06-06 | 40.41 | $50.52 | 109480 |
| 2024-06-05 | 37.66 | $49.87 | 146200 |
| 2024-06-04 | 38.92 | $50.35 | 133635 |
| 2024-06-03 | 41.68 | $51.35 | 159500 |
| 2024-05-31 | 44.67 | $52.34 | 221118 |
| 2024-05-30 | 42.21 | $51.72 | 98041 |
| 2024-05-29 | 42.56 | $51.84 | 121200 |
| 2024-05-28 | 44.90 | $52.64 | 134301 |
| 2024-05-24 | 42.37 | $51.97 | 155329 |
| 2024-05-23 | 40.48 | $51.48 | 197529 |
| 2024-05-22 | 41.21 | $51.76 | 129500 |
| 2024-05-21 | 40.48 | $51.56 | 144039 |
| 2024-05-20 | 38.69 | $51.07 | 151300 |
| 2024-05-17 | 39.61 | $51.47 | 118200 |
| 2024-05-16 | 41.96 | $52.46 | 131500 |
| 2024-05-15 | 40.82 | $52.12 | 133500 |
| 2024-05-14 | 41.44 | $52.39 | 122300 |
| 2024-05-13 | 40.29 | $52.03 | 174300 |
| 2024-05-10 | 43.35 | $53.40 | 233300 |
| 2024-05-09 | 41.66 | $52.85 | 240829 |
| 2024-05-08 | 37.13 | $51.45 | 376581 |
| 2024-05-07 | 49.32 | $56.14 | 196215 |
| 2024-05-06 | 50.60 | $56.52 | 128836 |
| 2024-05-03 | 50.57 | $56.51 | 106700 |
| 2024-05-02 | 49.03 | $56.02 | 108013 |
| 2024-05-01 | 45.55 | $54.96 | 121316 |
| 2024-04-30 | 45.48 | $54.94 | 208800 |
| 2024-04-29 | 52.63 | $57.27 | 100200 |
| 2024-04-26 | 51.51 | $56.91 | 152500 |
| 2024-04-25 | 50.55 | $56.60 | 183204 |
| 2024-04-24 | 53.05 | $57.38 | 287100 |
| 2024-04-23 | 64.87 | $60.41 | 299600 |
| 2024-04-22 | 60.88 | $58.95 | 238540 |
| 2024-04-19 | 58.68 | $58.23 | 175034 |
| 2024-04-18 | 52.19 | $56.40 | 141000 |
| 2024-04-17 | 53.41 | $56.68 | 143400 |
| 2024-04-16 | 55.94 | $57.25 | 115100 |
| 2024-04-15 | 56.52 | $57.38 | 153848 |
| 2024-04-12 | 57.08 | $57.51 | 231100 |
| 2024-04-11 | 61.41 | $58.48 | 174166 |
| 2024-04-10 | 57.70 | $57.30 | 173500 |
| 2024-04-09 | 57.88 | $57.34 | 103811 |
| 2024-04-08 | 61.13 | $58.06 | 102100 |
| 2024-04-05 | 59.26 | $57.44 | 109859 |
| 2024-04-04 | 58.06 | $57.05 | 234916 |
| 2024-04-03 | 55.15 | $56.15 | 116848 |
| 2024-04-02 | 55.39 | $56.21 | 168124 |
| 2024-04-01 | 56.22 | $56.42 | 131226 |
| 2024-03-28 | 60.05 | $57.37 | 144300 |
| 2024-03-27 | 59.92 | $57.32 | 122200 |
| 2024-03-26 | 57.66 | $56.50 | 112600 |
| 2024-03-25 | 58.11 | $56.62 | 100100 |
| 2024-03-22 | 56.48 | $56.02 | 83700 |
| 2024-03-21 | 57.84 | $56.40 | 158300 |
| 2024-03-20 | 56.75 | $55.98 | 122800 |
| 2024-03-19 | 53.92 | $54.93 | 189600 |
| 2024-03-18 | 48.59 | $53.18 | 202725 |
| 2024-03-15 | 49.20 | $53.38 | 990500 |
| 2024-03-14 | 48.80 | $53.25 | 161815 |
| 2024-03-13 | 52.47 | $54.46 | 200515 |
| 2024-03-12 | 51.35 | $54.07 | 194131 |
| 2024-03-11 | 51.83 | $54.23 | 162721 |
| 2024-03-08 | 53.69 | $54.86 | 203153 |
| 2024-03-07 | 51.26 | $53.94 | 175149 |
| 2024-03-06 | 48.91 | $53.09 | 178707 |
| 2024-03-05 | 49.63 | $53.36 | 142600 |
| 2024-03-04 | 53.14 | $54.63 | 143700 |
| 2024-03-01 | 55.58 | $55.46 | 156227 |
| 2024-02-29 | 55.16 | $55.28 | 140000 |
| 2024-02-28 | 53.64 | $54.63 | 158900 |
| 2024-02-27 | 52.56 | $54.17 | 186233 |
| 2024-02-26 | 49.31 | $52.84 | 169626 |
| 2024-02-23 | 49.09 | $52.75 | 199341 |
| 2024-02-22 | 47.35 | $52.04 | 322608 |
| 2024-02-21 | 58.66 | $56.25 | 249921 |
| 2024-02-20 | 50.84 | $53.30 | 185844 |
| 2024-02-16 | 53.90 | $54.23 | 154300 |
| 2024-02-15 | 55.08 | $54.58 | 177900 |
| 2024-02-14 | 49.62 | $52.76 | 129125 |
| 2024-02-13 | 45.61 | $51.60 | 228800 |
| 2024-02-12 | 54.18 | $54.03 | 167800 |
| 2024-02-09 | 47.29 | $52.25 | 157612 |
| 2024-02-08 | 47.60 | $52.33 | 155700 |
| 2024-02-07 | 44.58 | $51.62 | 156400 |
| 2024-02-06 | 43.49 | $51.37 | 136537 |
| 2024-02-05 | 43.02 | $51.26 | 134600 |
| 2024-02-02 | 46.44 | $52.29 | 130343 |
| 2024-02-01 | 48.96 | $52.99 | 160651 |
| 2024-01-31 | 47.88 | $52.71 | 160933 |
| 2024-01-30 | 54.13 | $54.33 | 135900 |
| 2024-01-29 | 47.64 | $52.71 | 129400 |
| 2024-01-26 | 46.94 | $52.55 | 129737 |
| 2024-01-25 | 44.82 | $52.07 | 152300 |
| 2024-01-24 | 43.66 | $51.81 | 109200 |
| 2024-01-23 | 44.55 | $52.07 | 172400 |
| 2024-01-22 | 45.95 | $52.48 | 233400 |
| 2024-01-19 | 47.08 | $52.81 | 181504 |
| 2024-01-18 | 43.94 | $52.02 | 168000 |
| 2024-01-17 | 42.42 | $51.65 | 218130 |
| 2024-01-16 | 43.64 | $52.05 | 203751 |
| 2024-01-12 | 45.01 | $52.50 | 196501 |
| 2024-01-11 | 45.01 | $52.50 | 284400 |
| 2024-01-10 | 48.71 | $53.70 | 155640 |
| 2024-01-09 | 47.59 | $53.37 | 186321 |
| 2024-01-08 | 53.65 | $55.16 | 177335 |
| 2024-01-05 | 52.91 | $54.93 | 279300 |
| 2024-01-04 | 57.49 | $56.15 | 203709 |
| 2024-01-03 | 58.39 | $56.38 | 304300 |
| 2024-01-02 | 63.60 | $57.64 | 395535 |
| 2023-12-29 | 63.35 | $57.54 | 162948 |
| 2023-12-28 | 67.15 | $58.42 | 189215 |
| 2023-12-27 | 67.81 | $58.57 | 140233 |
| 2023-12-26 | 66.65 | $58.01 | 131945 |
| 2023-12-22 | 63.08 | $56.43 | 157400 |
| 2023-12-21 | 61.58 | $55.82 | 164901 |
| 2023-12-20 | 59.79 | $55.12 | 239724 |
| 2023-12-19 | 64.26 | $56.22 | 216700 |
| 2023-12-18 | 61.07 | $54.95 | 270525 |
| 2023-12-15 | 60.51 | $54.74 | 623835 |
| 2023-12-14 | 59.63 | $54.40 | 217503 |
| 2023-12-13 | 59.04 | $54.17 | 228744 |
| 2023-12-12 | 55.45 | $52.83 | 148825 |
| 2023-12-11 | 56.29 | $53.07 | 198440 |
| 2023-12-08 | 56.21 | $53.04 | 183200 |
| 2023-12-07 | 53.61 | $52.06 | 160247 |
| 2023-12-06 | 51.29 | $51.23 | 146236 |
| 2023-12-05 | 55.70 | $52.61 | 171833 |
| 2023-12-04 | 54.59 | $52.20 | 166720 |
| 2023-12-01 | 50.67 | $50.82 | 173805 |
| 2023-11-30 | 47.69 | $49.86 | 143400 |
| 2023-11-29 | 46.04 | $49.35 | 168300 |
| 2023-11-28 | 47.12 | $49.74 | 127900 |
| 2023-11-27 | 48.94 | $50.39 | 116420 |
| 2023-11-24 | 51.15 | $51.16 | 55203 |
| 2023-11-22 | 53.08 | $51.81 | 132300 |
| 2023-11-21 | 53.49 | $51.95 | 187407 |
| 2023-11-20 | 52.41 | $51.52 | 160600 |
| 2023-11-17 | 50.83 | $50.89 | 167914 |
| 2023-11-16 | 50.65 | $50.82 | 180510 |
| 2023-11-15 | 54.16 | $52.17 | 192000 |
| 2023-11-14 | 55.46 | $52.65 | 220300 |
| 2023-11-13 | 48.75 | $49.89 | 206046 |
| 2023-11-10 | 46.94 | $49.23 | 204305 |
| 2023-11-09 | 42.35 | $47.67 | 243200 |
| 2023-11-08 | 37.59 | $46.22 | 317904 |
| 2023-11-07 | 55.09 | $52.09 | 184868 |
| 2023-11-06 | 61.22 | $53.42 | 198842 |
| 2023-11-03 | 59.10 | $52.77 | 209400 |
| 2023-11-02 | 56.36 | $51.98 | 132412 |
| 2023-11-01 | 51.50 | $50.74 | 114397 |
| 2023-10-31 | 48.84 | $50.13 | 111500 |
| 2023-10-30 | 46.46 | $49.61 | 123700 |
| 2023-10-27 | 45.06 | $49.31 | 100400 |
| 2023-10-26 | 45.78 | $49.50 | 110345 |
| 2023-10-25 | 44.41 | $49.19 | 147618 |
| 2023-10-24 | 43.71 | $49.03 | 197700 |
| 2023-10-23 | 42.76 | $48.81 | 194700 |
| 2023-10-20 | 44.20 | $49.26 | 213057 |
| 2023-10-19 | 52.52 | $51.49 | 195241 |
| 2023-10-18 | 55.59 | $52.18 | 103528 |
| 2023-10-17 | 57.16 | $52.52 | 188800 |
| 2023-10-16 | 53.30 | $51.47 | 90400 |
| 2023-10-13 | 49.33 | $50.51 | 86109 |
| 2023-10-12 | 50.13 | $50.70 | 109800 |
| 2023-10-11 | 55.44 | $51.88 | 96045 |
| 2023-10-10 | 54.87 | $51.73 | 139548 |
| 2023-10-09 | 53.49 | $51.37 | 108311 |
| 2023-10-06 | 46.88 | $49.82 | 172000 |
| 2023-10-05 | 48.10 | $50.11 | 135542 |
| 2023-10-04 | 49.83 | $50.52 | 185512 |
| 2023-10-03 | 47.14 | $49.91 | 231600 |
| 2023-10-02 | 50.56 | $50.72 | 285135 |
| 2023-09-29 | 54.21 | $51.51 | 167200 |
| 2023-09-28 | 59.09 | $52.46 | 177318 |
| 2023-09-27 | 57.12 | $51.95 | 117500 |
| 2023-09-26 | 51.77 | $50.71 | 337700 |
| 2023-09-25 | 54.31 | $51.20 | 190600 |
| 2023-09-22 | 55.15 | $51.36 | 154500 |
| 2023-09-21 | 58.66 | $52.01 | 167417 |
| 2023-09-20 | 55.07 | $51.15 | 152800 |
| 2023-09-19 | 54.41 | $51.00 | 178278 |
| 2023-09-18 | 52.57 | $50.58 | 144722 |
| 2023-09-15 | 52.22 | $50.50 | 761800 |
| 2023-09-14 | 51.67 | $50.37 | 154409 |
| 2023-09-13 | 45.64 | $49.05 | 154400 |
| 2023-09-12 | 49.13 | $49.84 | 116700 |
| 2023-09-11 | 49.86 | $50.00 | 159000 |
| 2023-09-08 | 51.41 | $50.34 | 133902 |
| 2023-09-07 | 52.13 | $50.50 | 156530 |
| 2023-09-06 | 51.73 | $50.40 | 172600 |
| 2023-09-05 | 50.86 | $50.18 | 208827 |
| 2023-09-01 | 59.69 | $52.09 | 206929 |
| 2023-08-31 | 56.98 | $51.36 | 454900 |
| 2023-08-30 | 59.75 | $51.89 | 157544 |
| 2023-08-29 | 62.25 | $52.35 | 170445 |
| 2023-08-28 | 60.83 | $51.93 | 140100 |
| 2023-08-25 | 58.65 | $51.31 | 217230 |
| 2023-08-24 | 58.61 | $51.30 | 182610 |
| 2023-08-23 | 59.09 | $51.40 | 165500 |
| 2023-08-22 | 56.81 | $50.72 | 193600 |
| 2023-08-21 | 57.85 | $50.95 | 209021 |
| 2023-08-18 | 61.26 | $51.69 | 199704 |
| 2023-08-17 | 56.44 | $50.23 | 369709 |
| 2023-08-16 | 54.06 | $49.59 | 355000 |
| 2023-08-15 | 55.45 | $49.90 | 269948 |
| 2023-08-14 | 62.81 | $51.38 | 228675 |
| 2023-08-11 | 68.40 | $52.34 | 200600 |
| 2023-08-10 | 68.76 | $52.40 | 423544 |
| 2023-08-09 | 69.34 | $52.50 | 296825 |
| 2023-08-08 | 68.58 | $52.20 | 228600 |
| 2023-08-07 | 68.36 | $52.11 | 321012 |
| 2023-08-04 | 73.31 | $53.01 | 344000 |
| 2023-08-03 | 72.68 | $52.71 | 308100 |
| 2023-08-02 | 65.47 | $49.90 | 399845 |
| 2023-08-01 | 65.00 | $49.75 | 209556 |
| 2023-07-31 | 61.96 | $48.82 | 207044 |
| 2023-07-28 | 66.26 | $49.55 | 128819 |
| 2023-07-27 | 65.29 | $49.24 | 149300 |
| 2023-07-26 | 64.15 | $48.88 | 116900 |
| 2023-07-25 | 63.42 | $48.65 | 118740 |
| 2023-07-24 | 62.48 | $48.35 | 200448 |
| 2023-07-21 | 60.61 | $47.77 | 172400 |
| 2023-07-20 | 63.40 | $48.31 | 156807 |
| 2023-07-19 | 63.07 | $48.20 | 175279 |
| 2023-07-18 | 63.97 | $48.38 | 155205 |
| 2023-07-17 | 62.33 | $47.80 | 155700 |
| 2023-07-14 | 58.82 | $46.65 | 106700 |
| 2023-07-13 | 62.48 | $47.41 | 120234 |
| 2023-07-12 | 61.02 | $46.93 | 157900 |
| 2023-07-11 | 61.21 | $46.97 | 93237 |
| 2023-07-10 | 59.86 | $46.51 | 166296 |
| 2023-07-07 | 60.60 | $46.68 | 144417 |
| 2023-07-06 | 57.39 | $45.59 | 297838 |
| 2023-07-05 | 66.56 | $47.53 | 257700 |
| 2023-07-03 | 68.38 | $47.87 | 145800 |
| 2023-06-30 | 63.60 | $46.15 | 175687 |
| 2023-06-29 | 62.18 | $45.70 | 158643 |
| 2023-06-28 | 61.74 | $45.56 | 132204 |
| 2023-06-27 | 60.61 | $45.20 | 115200 |
| 2023-06-26 | 58.15 | $44.44 | 238300 |
| 2023-06-23 | 62.03 | $45.24 | 391300 |
| 2023-06-22 | 61.07 | $44.93 | 208100 |
| 2023-06-21 | 61.26 | $44.97 | 211924 |
| 2023-06-20 | 60.57 | $44.73 | 334633 |
| 2023-06-16 | 61.53 | $44.95 | 1.8M |
| 2023-06-15 | 59.79 | $44.32 | 256000 |
| 2023-06-14 | 60.70 | $44.54 | 405007 |
| 2023-06-13 | 64.07 | $45.34 | 307520 |
| 2023-06-12 | 63.30 | $45.02 | 273900 |
| 2023-06-09 | 62.21 | $44.57 | 232929 |
| 2023-06-08 | 60.50 | $43.88 | 260427 |
| 2023-06-07 | 59.31 | $43.41 | 249820 |
| 2023-06-06 | 56.14 | $42.22 | 337334 |
| 2023-06-05 | 52.47 | $40.98 | 238600 |
| 2023-06-02 | 53.67 | $41.33 | 283426 |
| 2023-06-01 | 47.15 | $39.35 | 192800 |
| 2023-05-31 | 45.90 | $39.01 | 228723 |
| 2023-05-30 | 51.03 | $40.54 | 111900 |
| 2023-05-26 | 52.98 | $41.07 | 129339 |
| 2023-05-25 | 51.32 | $40.57 | 164304 |
| 2023-05-24 | 52.02 | $40.77 | 156800 |
| 2023-05-23 | 53.87 | $41.30 | 232630 |
| 2023-05-22 | 52.16 | $40.74 | 346300 |
| 2023-05-19 | 49.49 | $39.90 | 402313 |
| 2023-05-18 | 44.22 | $38.40 | 173303 |
| 2023-05-17 | 42.39 | $37.92 | 284400 |
| 2023-05-16 | 39.49 | $37.18 | 324434 |
| 2023-05-15 | 41.70 | $38.00 | 195403 |
| 2023-05-12 | 40.23 | $37.62 | 205800 |
| 2023-05-11 | 38.95 | $37.29 | 286500 |
| 2023-05-10 | 34.66 | $36.22 | 337698 |
| 2023-05-09 | 35.41 | $36.56 | 194900 |
| 2023-05-08 | 36.65 | $37.12 | 214800 |
| 2023-05-05 | 37.46 | $37.48 | 359800 |
| 2023-05-04 | 34.78 | $36.77 | 544328 |
| 2023-05-03 | 42.23 | $39.85 | 622630 |
| 2023-05-02 | 57.56 | $43.88 | 222709 |
| 2023-05-01 | 62.13 | $44.74 | 188500 |
| 2023-04-28 | 62.00 | $44.70 | 297530 |
| 2023-04-27 | 59.92 | $44.08 | 317619 |
| 2023-04-26 | 59.72 | $44.02 | 367300 |
| 2023-04-25 | 57.90 | $43.48 | 335200 |
| 2023-04-24 | 60.69 | $44.06 | 161915 |
| 2023-04-21 | 61.37 | $44.20 | 180500 |
| 2023-04-20 | 60.22 | $43.82 | 201000 |
| 2023-04-19 | 60.86 | $43.96 | 268600 |
| 2023-04-18 | 58.74 | $43.24 | 231532 |
| 2023-04-17 | 55.18 | $42.13 | 124940 |
| 2023-04-14 | 52.96 | $41.49 | 104100 |
| 2023-04-13 | 52.01 | $41.22 | 134000 |
| 2023-04-12 | 51.70 | $41.13 | 100201 |
| 2023-04-11 | 50.58 | $40.80 | 145100 |
| 2023-04-10 | 48.29 | $40.13 | 201007 |
| 2023-04-06 | 45.45 | $39.34 | 143100 |
| 2023-04-05 | 45.97 | $39.51 | 176210 |
| 2023-04-04 | 49.41 | $40.61 | 226323 |
| 2023-04-03 | 53.28 | $41.73 | 316941 |
| 2023-03-31 | 51.97 | $41.32 | 317400 |
| 2023-03-30 | 50.33 | $40.81 | 146200 |
| 2023-03-29 | 52.92 | $41.58 | 177600 |
| 2023-03-28 | 53.09 | $41.63 | 169107 |
| 2023-03-27 | 50.55 | $40.78 | 155700 |
| 2023-03-24 | 48.19 | $40.03 | 161529 |
| 2023-03-23 | 45.49 | $39.21 | 247523 |
| 2023-03-22 | 46.56 | $39.59 | 224516 |
| 2023-03-21 | 48.55 | $40.29 | 362600 |
| 2023-03-20 | 44.97 | $39.17 | 459200 |
| 2023-03-17 | 41.44 | $38.15 | 1.1M |
| 2023-03-16 | 45.61 | $39.68 | 257010 |
| 2023-03-15 | 45.30 | $39.59 | 342600 |
| 2023-03-14 | 49.52 | $41.02 | 273900 |
| 2023-03-13 | 46.19 | $40.02 | 272225 |
| 2023-03-10 | 51.71 | $41.72 | 228200 |
| 2023-03-09 | 58.28 | $43.41 | 171930 |
| 2023-03-08 | 63.01 | $44.46 | 182800 |
| 2023-03-07 | 61.45 | $43.91 | 266200 |
| 2023-03-06 | 63.48 | $44.35 | 266626 |
| 2023-03-03 | 73.86 | $46.32 | 234115 |
| 2023-03-02 | 74.33 | $46.40 | 313774 |
| 2023-03-01 | 73.61 | $46.04 | 235200 |
| 2023-02-28 | 72.79 | $45.63 | 592035 |
| 2023-02-27 | 72.09 | $45.28 | 192705 |
| 2023-02-24 | 72.91 | $45.44 | 290613 |
| 2023-02-23 | 70.52 | $44.24 | 249731 |
| 2023-02-22 | 70.35 | $44.16 | 324773 |
| 2023-02-21 | 71.59 | $44.42 | 289336 |
| 2023-02-17 | 75.43 | $45.21 | 286100 |
| 2023-02-16 | 74.67 | $44.74 | 508500 |
| 2023-02-15 | 72.66 | $43.58 | 542996 |
| 2023-02-14 | 56.75 | $37.90 | 242209 |
| 2023-02-13 | 59.23 | $38.33 | 132410 |
| 2023-02-10 | 58.14 | $38.06 | 98600 |
| 2023-02-09 | 54.63 | $37.24 | 140014 |
| 2023-02-08 | 58.67 | $37.95 | 211700 |
| 2023-02-07 | 61.98 | $38.49 | 158757 |
| 2023-02-06 | 62.86 | $38.63 | 162100 |
| 2023-02-03 | 59.90 | $37.86 | 198600 |
| 2023-02-02 | 59.02 | $37.64 | 139200 |
| 2023-02-01 | 57.31 | $37.22 | 184800 |
| 2023-01-31 | 55.47 | $36.78 | 168626 |
| 2023-01-30 | 50.62 | $35.73 | 131349 |
| 2023-01-27 | 52.48 | $36.09 | 103700 |
| 2023-01-26 | 57.31 | $36.96 | 111114 |
| 2023-01-25 | 55.10 | $36.47 | 149728 |
| 2023-01-24 | 52.02 | $35.83 | 82500 |
| 2023-01-23 | 52.18 | $35.86 | 97500 |
| 2023-01-20 | 51.90 | $35.80 | 135400 |
| 2023-01-19 | 51.54 | $35.72 | 108044 |
| 2023-01-18 | 51.68 | $35.75 | 137700 |
| 2023-01-17 | 55.73 | $36.61 | 144210 |
| 2023-01-13 | 53.43 | $36.04 | 110939 |
| 2023-01-12 | 50.65 | $35.39 | 112500 |
| 2023-01-11 | 48.12 | $34.83 | 166544 |
| 2023-01-10 | 45.40 | $34.26 | 191400 |
| 2023-01-09 | 44.48 | $34.07 | 143422 |
| 2023-01-06 | 46.28 | $34.53 | 181905 |
| 2023-01-05 | 41.08 | $33.47 | 143106 |
| 2023-01-04 | 42.94 | $33.97 | 250006 |
| 2023-01-03 | 42.94 | $33.97 | 176400 |
| 2022-12-30 | 46.85 | $34.99 | 141900 |
| 2022-12-29 | 48.70 | $35.44 | 142043 |
| 2022-12-28 | 47.07 | $35.07 | 156200 |
| 2022-12-27 | 54.02 | $36.64 | 147200 |
| 2022-12-23 | 51.32 | $36.02 | 115000 |
| 2022-12-22 | 49.08 | $35.53 | 289100 |
| 2022-12-21 | 51.37 | $36.03 | 205915 |
| 2022-12-20 | 48.30 | $35.36 | 178134 |
| 2022-12-19 | 47.06 | $35.10 | 233642 |
| 2022-12-16 | 41.32 | $33.98 | 1.5M |
| 2022-12-15 | 41.21 | $33.96 | 268100 |
| 2022-12-14 | 43.74 | $34.62 | 358100 |
| 2022-12-13 | 45.34 | $35.02 | 245200 |
| 2022-12-12 | 46.97 | $35.42 | 259416 |
| 2022-12-09 | 46.42 | $35.30 | 140800 |
| 2022-12-08 | 46.84 | $35.41 | 159900 |
| 2022-12-07 | 46.51 | $35.33 | 226747 |
| 2022-12-06 | 47.04 | $35.48 | 164767 |
| 2022-12-05 | 45.38 | $35.06 | 168806 |
| 2022-12-02 | 50.18 | $36.41 | 154804 |
| 2022-12-01 | 52.77 | $37.07 | 203904 |
| 2022-11-30 | 59.05 | $38.50 | 235165 |
| 2022-11-29 | 55.99 | $37.62 | 400126 |
| 2022-11-28 | 55.19 | $37.40 | 175524 |
| 2022-11-25 | 55.28 | $37.42 | 93700 |
| 2022-11-23 | 57.59 | $37.96 | 80000 |
| 2022-11-22 | 58.14 | $38.09 | 109500 |
| 2022-11-21 | 56.39 | $37.52 | 116906 |
| 2022-11-18 | 54.18 | $36.83 | 168703 |
| 2022-11-17 | 57.09 | $37.56 | 147902 |
| 2022-11-16 | 56.01 | $37.21 | 134600 |
| 2022-11-15 | 59.66 | $38.11 | 210000 |
| 2022-11-14 | 57.71 | $37.44 | 179200 |
| 2022-11-11 | 57.18 | $37.26 | 171300 |
| 2022-11-10 | 56.35 | $36.97 | 207200 |
| 2022-11-09 | 51.50 | $35.40 | 194613 |
| 2022-11-08 | 61.56 | $37.83 | 157900 |
| 2022-11-07 | 63.85 | $38.30 | 191100 |
| 2022-11-04 | 61.22 | $37.40 | 226800 |
| 2022-11-03 | 59.06 | $36.71 | 229142 |
| 2022-11-02 | 58.48 | $36.53 | 482300 |
| 2022-11-01 | 53.45 | $35.07 | 224000 |
| 2022-10-31 | 54.31 | $35.27 | 250200 |
| 2022-10-28 | 53.28 | $34.98 | 296300 |
| 2022-10-27 | 51.63 | $34.52 | 277420 |
| 2022-10-26 | 57.07 | $35.83 | 252300 |
| 2022-10-25 | 56.64 | $35.70 | 159200 |
| 2022-10-24 | 54.64 | $35.10 | 151500 |
| 2022-10-21 | 55.29 | $35.26 | 209768 |
| 2022-10-20 | 51.04 | $34.02 | 151700 |
| 2022-10-19 | 51.60 | $34.17 | 111088 |
| 2022-10-18 | 50.49 | $33.85 | 172008 |
| 2022-10-17 | 51.01 | $34.00 | 152644 |
| 2022-10-14 | 48.49 | $33.25 | 211500 |
| 2022-10-13 | 53.06 | $34.57 | 268600 |
| 2022-10-12 | 46.04 | $32.65 | 162500 |
| 2022-10-11 | 46.98 | $32.92 | 226948 |
| 2022-10-10 | 45.53 | $32.55 | 153700 |
| 2022-10-07 | 42.73 | $31.85 | 388100 |
| 2022-10-06 | 43.74 | $32.18 | 150921 |
| 2022-10-05 | 45.43 | $32.73 | 174600 |
| 2022-10-04 | 46.69 | $33.13 | 191602 |
| 2022-10-03 | 42.43 | $32.00 | 166809 |
| 2022-09-30 | 38.41 | $31.03 | 416200 |
| 2022-09-29 | 37.08 | $30.72 | 180312 |
| 2022-09-28 | 39.68 | $31.71 | 182266 |
| 2022-09-27 | 38.44 | $31.41 | 293336 |
| 2022-09-26 | 33.81 | $30.34 | 274900 |
| 2022-09-23 | 33.95 | $30.40 | 279747 |
| 2022-09-22 | 37.69 | $31.96 | 135232 |
| 2022-09-21 | 39.30 | $32.57 | 129238 |
| 2022-09-20 | 40.37 | $32.97 | 144063 |
| 2022-09-19 | 41.56 | $33.41 | 177500 |
| 2022-09-16 | 37.81 | $32.46 | 384500 |
| 2022-09-15 | 38.01 | $32.54 | 188543 |
| 2022-09-14 | 39.99 | $33.35 | 280700 |
| 2022-09-13 | 41.81 | $34.06 | 172623 |
| 2022-09-12 | 45.04 | $35.24 | 194000 |
| 2022-09-09 | 45.93 | $35.55 | 160900 |
| 2022-09-08 | 42.24 | $34.49 | 149000 |
| 2022-09-07 | 42.79 | $34.70 | 231900 |
| 2022-09-06 | 41.16 | $34.23 | 425333 |
| 2022-09-02 | 46.87 | $36.35 | 196345 |
| 2022-09-01 | 49.49 | $37.20 | 255500 |
| 2022-08-31 | 48.95 | $37.03 | 186507 |
| 2022-08-30 | 49.46 | $37.20 | 274524 |
| 2022-08-29 | 61.09 | $40.51 | 193610 |
| 2022-08-26 | 60.04 | $40.12 | 179937 |
| 2022-08-25 | 60.48 | $40.23 | 166300 |
| 2022-08-24 | 58.35 | $39.42 | 175200 |
| 2022-08-23 | 61.25 | $40.17 | 426236 |
| 2022-08-22 | 57.30 | $38.70 | 215603 |
| 2022-08-19 | 57.76 | $38.82 | 181546 |
| 2022-08-18 | 58.46 | $39.01 | 144200 |
| 2022-08-17 | 56.14 | $38.14 | 149200 |
| 2022-08-16 | 58.45 | $38.79 | 202400 |
| 2022-08-15 | 56.79 | $38.15 | 203927 |
| 2022-08-12 | 60.73 | $39.24 | 162400 |
| 2022-08-11 | 59.04 | $38.56 | 179400 |
| 2022-08-10 | 57.28 | $37.87 | 269700 |
| 2022-08-09 | 57.05 | $37.78 | 277648 |
| 2022-08-08 | 57.44 | $37.90 | 234700 |
| 2022-08-05 | 57.60 | $37.95 | 279300 |
| 2022-08-04 | 58.23 | $38.16 | 373802 |
| 2022-08-03 | 68.00 | $41.06 | 653000 |
| 2022-08-02 | 58.03 | $36.74 | 387562 |
| 2022-08-01 | 55.79 | $36.00 | 255508 |
| 2022-07-29 | 56.45 | $36.17 | 264928 |
| 2022-07-28 | 53.47 | $35.20 | 173124 |
| 2022-07-27 | 52.59 | $34.92 | 314553 |
| 2022-07-26 | 48.12 | $33.59 | 278940 |
| 2022-07-25 | 45.20 | $32.80 | 140200 |
| 2022-07-22 | 42.07 | $32.00 | 145748 |
| 2022-07-21 | 42.77 | $32.24 | 153900 |
| 2022-07-20 | 43.95 | $32.65 | 217403 |
| 2022-07-19 | 41.44 | $31.98 | 220600 |
| 2022-07-18 | 37.59 | $31.01 | 244100 |
| 2022-07-15 | 37.31 | $30.94 | 226845 |
| 2022-07-14 | 32.24 | $29.72 | 160400 |
| 2022-07-13 | 34.41 | $30.72 | 358623 |
| 2022-07-12 | 33.13 | $30.42 | 164523 |
| 2022-07-11 | 33.50 | $30.60 | 185538 |
| 2022-07-08 | 33.82 | $30.76 | 153700 |
| 2022-07-07 | 34.49 | $31.10 | 293500 |
| 2022-07-06 | 32.36 | $30.53 | 281700 |
| 2022-07-05 | 33.69 | $31.26 | 345412 |
| 2022-07-01 | 37.09 | $32.97 | 207733 |
| 2022-06-30 | 37.13 | $32.99 | 265009 |
| 2022-06-29 | 36.52 | $32.81 | 226707 |
| 2022-06-28 | 36.98 | $33.05 | 207400 |
| 2022-06-27 | 37.23 | $33.19 | 293400 |
| 2022-06-24 | 34.97 | $32.45 | 750000 |
| 2022-06-23 | 34.06 | $32.15 | 432700 |
| 2022-06-22 | 36.22 | $33.49 | 282206 |
| 2022-06-21 | 38.81 | $34.97 | 281403 |
| 2022-06-17 | 35.37 | $33.81 | 775206 |
| 2022-06-16 | 38.12 | $35.38 | 260246 |
| 2022-06-15 | 40.49 | $36.62 | 404900 |
| 2022-06-14 | 39.80 | $36.38 | 229943 |
| 2022-06-13 | 38.22 | $35.82 | 229800 |
| 2022-06-10 | 40.88 | $37.28 | 180143 |
| 2022-06-09 | 41.98 | $37.86 | 191638 |
| 2022-06-08 | 43.50 | $38.65 | 179729 |
| 2022-06-07 | 45.37 | $39.60 | 270224 |
| 2022-06-06 | 45.96 | $39.90 | 352049 |
| 2022-06-03 | 43.72 | $38.94 | 238900 |
| 2022-06-02 | 42.86 | $38.57 | 298500 |
| 2022-06-01 | 39.96 | $37.35 | 418900 |
| 2022-05-31 | 40.38 | $37.61 | 402005 |
| 2022-05-27 | 39.41 | $37.19 | 240427 |
| 2022-05-26 | 39.30 | $37.14 | 208500 |
| 2022-05-25 | 38.55 | $36.79 | 326838 |
| 2022-05-24 | 37.97 | $36.51 | 352300 |
| 2022-05-23 | 39.05 | $37.37 | 412428 |
| 2022-05-20 | 34.16 | $35.00 | 622098 |
| 2022-05-19 | 38.04 | $38.17 | 509200 |
| 2022-05-18 | 36.19 | $37.32 | 424451 |
| 2022-05-17 | 37.81 | $38.61 | 318444 |
| 2022-05-16 | 37.11 | $38.27 | 415300 |
| 2022-05-13 | 37.11 | $38.27 | 448238 |
| 2022-05-12 | 35.47 | $37.43 | 432900 |
| 2022-05-11 | 33.40 | $36.37 | 540015 |
| 2022-05-10 | 34.24 | $37.22 | 591900 |
| 2022-05-09 | 35.42 | $38.41 | 657618 |
| 2022-05-06 | 35.73 | $38.73 | 1.2M |
| 2022-05-05 | 37.79 | $40.79 | 1.7M |
| 2022-05-04 | 33.20 | $38.20 | 3.5M |
| 2022-05-03 | 53.53 | $52.21 | 400911 |
| 2022-05-02 | 51.95 | $51.42 | 377253 |
| 2022-04-29 | 49.50 | $50.23 | 299366 |
| 2022-04-28 | 50.66 | $50.79 | 269630 |
| 2022-04-27 | 53.52 | $52.14 | 513400 |
| 2022-04-26 | 50.32 | $50.52 | 563827 |
| 2022-04-25 | 52.75 | $51.66 | 613600 |
| 2022-04-22 | 54.84 | $52.61 | 626100 |
| 2022-04-21 | 62.36 | $55.65 | 579842 |
| 2022-04-20 | 69.45 | $58.03 | 552638 |
| 2022-04-19 | 66.79 | $56.26 | 481946 |
| 2022-04-18 | 67.42 | $56.46 | 581977 |
| 2022-04-14 | 73.82 | $58.39 | 609205 |
| 2022-04-13 | 72.77 | $57.56 | 567441 |
| 2022-04-12 | 70.72 | $56.05 | 667249 |
| 2022-04-11 | 68.43 | $54.51 | 575317 |
| 2022-04-08 | 67.63 | $54.00 | 595710 |
| 2022-04-07 | 65.50 | $52.69 | 605548 |
| 2022-04-06 | 60.85 | $50.20 | 645242 |
| 2022-04-05 | 59.33 | $49.47 | 428900 |
| 2022-04-04 | 59.60 | $49.56 | 428417 |
| 2022-04-01 | 60.90 | $50.00 | 451835 |
| 2022-03-31 | 61.65 | $50.26 | 582500 |
| 2022-03-30 | 64.51 | $51.24 | 199567 |
| 2022-03-29 | 64.35 | $51.14 | 657800 |
| 2022-03-28 | 69.41 | $52.84 | 599700 |
| 2022-03-25 | 77.47 | $55.21 | 584127 |
| 2022-03-24 | 73.19 | $51.78 | 739500 |
| 2022-03-23 | 69.42 | $49.44 | 409800 |
| 2022-03-22 | 67.13 | $48.22 | 386050 |
| 2022-03-21 | 65.40 | $47.36 | 401800 |
| 2022-03-18 | 59.82 | $44.98 | 927550 |
| 2022-03-17 | 60.13 | $45.06 | 310072 |
| 2022-03-16 | 56.27 | $43.62 | 286014 |
| 2022-03-15 | 53.82 | $42.79 | 225923 |
| 2022-03-14 | 57.27 | $43.73 | 347627 |
| 2022-03-11 | 57.91 | $43.90 | 300240 |
| 2022-03-10 | 58.05 | $43.94 | 417816 |
| 2022-03-09 | 57.70 | $43.80 | 522115 |
| 2022-03-08 | 58.87 | $44.15 | 755500 |
| 2022-03-07 | 67.98 | $46.58 | 521600 |
| 2022-03-04 | 75.76 | $48.28 | 264959 |
| 2022-03-03 | 75.69 | $48.23 | 482734 |
| 2022-03-02 | 75.19 | $47.90 | 562738 |
| 2022-03-01 | 69.08 | $44.56 | 604000 |
| 2022-02-28 | 74.50 | $45.60 | 568946 |
| 2022-02-25 | 70.92 | $43.88 | 409022 |
| 2022-02-24 | 67.33 | $42.47 | 418610 |
| 2022-02-23 | 64.70 | $41.57 | 514173 |
| 2022-02-22 | 58.60 | $39.84 | 407000 |
| 2022-02-18 | 55.56 | $39.12 | 171936 |
| 2022-02-17 | 52.58 | $38.47 | 226500 |
| 2022-02-16 | 61.02 | $39.88 | 413315 |
| 2022-02-15 | 61.82 | $40.00 | 653550 |
| 2022-02-14 | 56.27 | $38.78 | 252100 |
| 2022-02-11 | 54.84 | $38.50 | 98900 |
| 2022-02-10 | 50.61 | $37.73 | 188121 |
| 2022-02-09 | 52.43 | $38.03 | 121600 |
| 2022-02-08 | 54.60 | $38.38 | 227900 |
| 2022-02-07 | 44.18 | $36.72 | 157641 |
| 2022-02-04 | 44.11 | $36.71 | 92505 |
| 2022-02-03 | 46.92 | $37.19 | 129500 |
| 2022-02-02 | 51.54 | $37.90 | 192600 |
| 2022-02-01 | 52.51 | $38.04 | 155224 |
| 2022-01-31 | 52.91 | $38.10 | 129006 |
| 2022-01-28 | 54.58 | $38.35 | 158200 |
| 2022-01-27 | 51.99 | $37.90 | 129710 |
| 2022-01-26 | 51.53 | $37.82 | 174000 |
| 2022-01-25 | 51.36 | $37.79 | 170643 |
| 2022-01-24 | 53.72 | $38.19 | 200944 |
| 2022-01-21 | 49.35 | $37.40 | 301632 |
| 2022-01-20 | 46.76 | $36.97 | 328400 |
| 2022-01-19 | 49.80 | $37.51 | 150500 |
| 2022-01-18 | 56.39 | $38.53 | 153428 |
| 2022-01-14 | 62.14 | $39.28 | 189800 |
| 2022-01-13 | 63.78 | $39.48 | 132843 |
| 2022-01-12 | 63.37 | $39.39 | 352823 |
| 2022-01-11 | 62.42 | $39.18 | 130500 |
| 2022-01-10 | 61.51 | $38.98 | 139624 |
| 2022-01-07 | 65.41 | $39.50 | 182300 |
| 2022-01-06 | 64.16 | $39.20 | 152448 |
| 2022-01-05 | 63.58 | $39.06 | 243100 |
| 2022-01-04 | 66.28 | $39.43 | 408600 |
| 2022-01-03 | 65.57 | $39.24 | 111343 |
| 2021-12-31 | 63.52 | $38.71 | 137739 |
| 2021-12-30 | 63.01 | $38.58 | 99610 |
| 2021-12-29 | 66.13 | $39.04 | 111514 |
| 2021-12-28 | 66.74 | $39.13 | 129300 |
| 2021-12-27 | 66.15 | $38.95 | 151361 |
| 2021-12-23 | 63.22 | $38.11 | 137800 |
| 2021-12-22 | 62.82 | $38.00 | 132530 |
| 2021-12-21 | 62.71 | $37.97 | 147446 |
| 2021-12-20 | 60.56 | $37.36 | 185000 |
| 2021-12-17 | 60.95 | $37.43 | 797813 |
| 2021-12-16 | 56.16 | $36.16 | 164400 |
| 2021-12-15 | 57.00 | $36.32 | 592102 |
| 2021-12-14 | 51.94 | $35.13 | 183524 |
| 2021-12-13 | 50.98 | $34.92 | 141400 |
| 2021-12-10 | 51.11 | $34.95 | 103406 |
| 2021-12-09 | 49.90 | $34.67 | 98726 |
| 2021-12-08 | 50.24 | $34.75 | 103300 |
| 2021-12-07 | 52.00 | $35.17 | 121125 |
| 2021-12-06 | 50.75 | $34.85 | 204200 |
| 2021-12-03 | 44.87 | $33.47 | 126236 |
| 2021-12-02 | 47.44 | $34.13 | 123700 |
| 2021-12-01 | 42.56 | $33.10 | 153400 |
| 2021-11-30 | 46.03 | $33.98 | 252000 |
| 2021-11-29 | 50.97 | $35.08 | 123936 |
| 2021-11-26 | 51.50 | $35.19 | 113500 |
| 2021-11-24 | 59.79 | $36.75 | 65700 |
| 2021-11-23 | 62.88 | $37.25 | 114828 |
| 2021-11-22 | 62.32 | $37.10 | 103617 |
| 2021-11-19 | 60.30 | $36.56 | 121700 |
| 2021-11-18 | 64.77 | $37.29 | 379200 |
| 2021-11-17 | 62.80 | $36.74 | 122118 |
| 2021-11-16 | 66.40 | $37.30 | 105900 |
| 2021-11-15 | 66.72 | $37.35 | 153800 |
| 2021-11-12 | 68.90 | $37.69 | 143700 |
| 2021-11-11 | 74.10 | $38.46 | 135339 |
| 2021-11-10 | 73.56 | $38.24 | 149700 |
| 2021-11-09 | 74.43 | $38.37 | 182343 |
| 2021-11-08 | 72.98 | $37.75 | 250828 |
| 2021-11-05 | 72.18 | $37.42 | 225900 |
| 2021-11-04 | 71.22 | $37.03 | 511749 |
| 2021-11-03 | 65.81 | $35.14 | 288905 |
| 2021-11-02 | 62.43 | $34.19 | 144336 |
| 2021-11-01 | 66.85 | $34.86 | 169617 |
| 2021-10-29 | 63.96 | $34.06 | 97800 |
| 2021-10-28 | 63.19 | $33.86 | 89600 |
| 2021-10-27 | 59.97 | $33.06 | 129290 |
| 2021-10-26 | 65.86 | $33.92 | 181926 |
| 2021-10-25 | 69.08 | $34.35 | 291706 |
| 2021-10-22 | 61.35 | $32.50 | 193500 |
| 2021-10-21 | 58.47 | $31.96 | 124315 |
| 2021-10-20 | 59.17 | $32.05 | 117241 |
| 2021-10-19 | 54.98 | $31.31 | 117737 |
| 2021-10-18 | 53.06 | $31.00 | 54000 |
| 2021-10-15 | 54.70 | $31.23 | 104300 |
| 2021-10-14 | 55.12 | $31.29 | 74600 |
| 2021-10-13 | 51.63 | $30.70 | 194400 |
| 2021-10-12 | 59.81 | $31.79 | 181700 |
| 2021-10-11 | 60.56 | $31.88 | 133434 |
| 2021-10-08 | 60.88 | $31.92 | 90600 |
| 2021-10-07 | 59.86 | $31.72 | 165423 |
| 2021-10-06 | 58.90 | $31.53 | 108500 |
| 2021-10-05 | 60.95 | $31.81 | 92400 |
| 2021-10-04 | 59.32 | $31.47 | 110100 |
| 2021-10-01 | 59.46 | $31.49 | 109800 |
| 2021-09-30 | 56.23 | $30.83 | 85022 |
| 2021-09-29 | 59.72 | $31.34 | 85700 |
| 2021-09-28 | 58.12 | $31.01 | 152437 |
| 2021-09-27 | 59.00 | $31.14 | 138000 |
| 2021-09-24 | 54.05 | $30.16 | 134200 |
| 2021-09-23 | 52.15 | $29.82 | 104600 |
| 2021-09-22 | 45.67 | $28.79 | 73900 |
| 2021-09-21 | 45.54 | $28.77 | 100124 |
| 2021-09-20 | 44.41 | $28.60 | 132121 |
| 2021-09-17 | 48.37 | $29.31 | 532832 |
| 2021-09-16 | 47.11 | $29.11 | 122100 |
| 2021-09-15 | 48.63 | $29.38 | 110848 |
| 2021-09-14 | 45.01 | $28.80 | 139101 |
| 2021-09-13 | 50.43 | $29.73 | 99141 |
| 2021-09-10 | 49.37 | $29.56 | 100518 |
| 2021-09-09 | 50.77 | $29.79 | 136000 |
| 2021-09-08 | 51.37 | $29.89 | 96400 |
| 2021-09-07 | 53.41 | $30.23 | 98000 |
| 2021-09-03 | 52.88 | $30.13 | 88500 |
| 2021-09-02 | 53.51 | $30.24 | 102700 |
| 2021-09-01 | 51.89 | $29.91 | 97800 |
| 2021-08-31 | 54.46 | $30.38 | 258535 |
| 2021-08-30 | 54.42 | $30.37 | 80047 |
| 2021-08-27 | 56.08 | $30.68 | 140350 |
| 2021-08-26 | 53.47 | $30.08 | 119700 |
| 2021-08-25 | 58.05 | $30.92 | 140643 |
| 2021-08-24 | 57.73 | $30.84 | 226219 |
| 2021-08-23 | 58.43 | $30.97 | 199500 |
| 2021-08-20 | 56.04 | $30.36 | 430412 |
| 2021-08-19 | 54.14 | $29.90 | 198200 |
| 2021-08-18 | 56.93 | $30.45 | 306540 |
| 2021-08-17 | 52.77 | $29.46 | 346643 |
| 2021-08-16 | 47.64 | $28.40 | 90700 |
| 2021-08-13 | 50.76 | $29.03 | 80344 |
| 2021-08-12 | 52.68 | $29.40 | 127202 |
| 2021-08-11 | 54.37 | $29.72 | 149148 |
| 2021-08-10 | 49.45 | $28.70 | 126341 |
| 2021-08-09 | 42.92 | $27.56 | 94615 |
| 2021-08-06 | 43.97 | $27.78 | 93434 |
| 2021-08-05 | 40.34 | $27.20 | 113400 |
| 2021-08-04 | 36.79 | $26.67 | 300408 |
| 2021-08-03 | 37.43 | $26.83 | 230524 |
| 2021-08-02 | 34.32 | $26.37 | 87221 |
| 2021-07-30 | 35.52 | $26.70 | 85626 |
| 2021-07-29 | 35.67 | $26.74 | 70329 |
| 2021-07-28 | 33.15 | $26.35 | 88200 |
| 2021-07-27 | 30.85 | $26.00 | 77800 |
| 2021-07-26 | 31.80 | $26.32 | 63100 |
| 2021-07-23 | 27.77 | $25.71 | 112822 |
| 2021-07-22 | 27.10 | $25.61 | 127100 |
| 2021-07-21 | 29.84 | $26.65 | 129729 |
| 2021-07-20 | 30.20 | $26.78 | 167844 |
| 2021-07-19 | 25.00 | $26.00 | 162038 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-7.13
2026-07-16
Close Price
$76.20
Vol: 294968
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.89
Maximum
-0.12
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -7.13 | $76.20 | 294968 |
| 2026-07-15 | -6.50 | $75.20 | 208900 |
| 2026-07-14 | -9.30 | $74.92 | 266200 |
| 2026-07-13 | -6.78 | $74.79 | 288713 |
| 2026-07-10 | -30.49 | $72.21 | 250403 |
| 2026-07-09 | -43.83 | $70.99 | 374700 |
| 2026-07-08 | -32.24 | $72.05 | 647836 |
| 2026-07-07 | -76.50 | $68.00 | 277800 |
| 2026-07-06 | -81.86 | $67.51 | 272918 |
| 2026-07-02 | -98.64 | $66.30 | 264200 |
| 2026-07-01 | -94.67 | $67.37 | 228100 |
| 2026-06-30 | -85.05 | $68.40 | 320100 |
| 2026-06-29 | -80.15 | $68.78 | 478300 |
| 2026-06-26 | -50.52 | $71.08 | 897509 |
| 2026-06-25 | -49.61 | $71.15 | 188700 |
| 2026-06-24 | -55.93 | $70.66 | 265544 |
| 2026-06-23 | -54.38 | $70.78 | 302416 |
| 2026-06-22 | -53.35 | $70.86 | 302601 |
| 2026-06-18 | -48.71 | $71.22 | 706200 |
| 2026-06-17 | -80.28 | $68.77 | 211500 |
| 2026-06-16 | -93.39 | $69.21 | 250650 |
| 2026-06-15 | -86.51 | $69.87 | 265500 |
| 2026-06-12 | -55.75 | $71.85 | 218441 |
| 2026-06-11 | -77.17 | $70.64 | 321900 |
| 2026-06-10 | -12.99 | $74.24 | 393148 |
| 2026-06-09 | -50.36 | $72.14 | 583000 |
| 2026-06-08 | -26.33 | $73.49 | 288205 |
| 2026-06-05 | -32.68 | $72.81 | 242700 |
| 2026-06-04 | -24.84 | $72.97 | 260900 |
| 2026-06-03 | -31.18 | $72.91 | 234805 |
| 2026-06-02 | -55.64 | $72.79 | 246200 |
| 2026-06-01 | -56.42 | $72.66 | 247800 |
| 2026-05-29 | -68.78 | $70.59 | 396600 |
| 2026-05-28 | -63.82 | $71.42 | 205600 |
| 2026-05-27 | -59.82 | $72.09 | 232024 |
| 2026-05-26 | -64.24 | $71.35 | 181200 |
| 2026-05-22 | -67.22 | $70.85 | 317332 |
| 2026-05-21 | -70.69 | $70.27 | 267538 |
| 2026-05-20 | -68.42 | $70.65 | 299914 |
| 2026-05-19 | -72.72 | $69.93 | 351626 |
| 2026-05-18 | -67.22 | $70.85 | 237823 |
| 2026-05-15 | -63.58 | $71.46 | 226600 |
| 2026-05-14 | -58.99 | $72.23 | 293940 |
| 2026-05-13 | -62.63 | $71.62 | 339593 |
| 2026-05-12 | -69.85 | $70.41 | 274600 |
| 2026-05-11 | -62.87 | $71.58 | 367504 |
| 2026-05-08 | -63.64 | $71.45 | 374700 |
| 2026-05-07 | -67.46 | $70.81 | 781617 |
| 2026-05-06 | -82.87 | $68.23 | 826361 |
| 2026-05-05 | -21.69 | $79.29 | 670522 |
| 2026-05-04 | -3.37 | $79.42 | 340800 |
| 2026-05-01 | -4.67 | $79.12 | 293500 |
| 2026-04-30 | -4.36 | $78.54 | 453600 |
| 2026-04-29 | -8.71 | $77.60 | 283032 |
| 2026-04-28 | -11.27 | $76.59 | 148349 |
| 2026-04-27 | -13.71 | $75.97 | 178100 |
| 2026-04-24 | -14.21 | $75.93 | 212513 |
| 2026-04-23 | -4.53 | $76.70 | 200791 |
| 2026-04-22 | -10.66 | $75.90 | 265514 |
| 2026-04-21 | -4.67 | $75.70 | 286248 |
| 2026-04-20 | -28.60 | $73.07 | 235646 |
| 2026-04-17 | -35.10 | $72.11 | 569249 |
| 2026-04-16 | -45.88 | $71.01 | 230045 |
| 2026-04-15 | -49.61 | $70.63 | 229041 |
| 2026-04-14 | -23.73 | $73.27 | 197430 |
| 2026-04-13 | -16.08 | $74.05 | 205802 |
| 2026-04-10 | -11.47 | $74.52 | 267101 |
| 2026-04-09 | -14.41 | $74.22 | 286700 |
| 2026-04-08 | -3.30 | $74.70 | 456414 |
| 2026-04-07 | -20.52 | $73.03 | 328654 |
| 2026-04-06 | -3.77 | $74.49 | 308000 |
| 2026-04-02 | -4.55 | $73.41 | 252623 |
| 2026-04-01 | -10.41 | $72.69 | 241058 |
| 2026-03-31 | -17.80 | $71.78 | 269248 |
| 2026-03-30 | -19.51 | $71.57 | 313019 |
| 2026-03-27 | -6.34 | $73.19 | 347358 |
| 2026-03-26 | -16.02 | $72.00 | 347400 |
| 2026-03-25 | -6.34 | $73.19 | 507931 |
| 2026-03-24 | -6.18 | $71.53 | 447900 |
| 2026-03-23 | -39.51 | $67.64 | 349932 |
| 2026-03-20 | -51.67 | $66.44 | 1.2M |
| 2026-03-19 | -30.19 | $68.56 | 306600 |
| 2026-03-18 | -20.97 | $69.47 | 382425 |
| 2026-03-17 | -16.21 | $69.94 | 402400 |
| 2026-03-16 | -14.39 | $70.12 | 375200 |
| 2026-03-13 | -8.11 | $70.74 | 440000 |
| 2026-03-12 | -3.04 | $71.24 | 527076 |
| 2026-03-11 | -27.06 | $67.79 | 316202 |
| 2026-03-10 | -40.76 | $66.64 | 375739 |
| 2026-03-09 | -51.85 | $65.71 | 360131 |
| 2026-03-06 | -71.63 | $64.05 | 315838 |
| 2026-03-05 | -90.64 | $63.57 | 255600 |
| 2026-03-04 | -72.63 | $64.86 | 288529 |
| 2026-03-03 | -59.13 | $65.59 | 241918 |
| 2026-03-02 | -38.67 | $66.68 | 261702 |
| 2026-02-27 | -54.20 | $65.29 | 406543 |
| 2026-02-26 | -55.23 | $65.20 | 262900 |
| 2026-02-25 | -54.68 | $64.39 | 261403 |
| 2026-02-24 | -52.84 | $64.58 | 282708 |
| 2026-02-23 | -51.53 | $64.49 | 355800 |
| 2026-02-20 | -40.61 | $65.65 | 331400 |
| 2026-02-19 | -47.88 | $64.86 | 450214 |
| 2026-02-18 | -49.91 | $64.64 | 532800 |
| 2026-02-17 | -21.27 | $67.01 | 355527 |
| 2026-02-13 | -7.18 | $69.03 | 179800 |
| 2026-02-12 | -9.90 | $68.64 | 319530 |
| 2026-02-11 | -2.97 | $69.11 | 230892 |
| 2026-02-10 | -3.35 | $67.53 | 355230 |
| 2026-02-09 | -4.51 | $67.34 | 245200 |
| 2026-02-06 | -4.51 | $66.86 | 258100 |
| 2026-02-05 | -10.60 | $65.77 | 292641 |
| 2026-02-04 | -4.34 | $64.67 | 339213 |
| 2026-02-03 | -0.36 | $65.23 | 288000 |
| 2026-02-02 | -4.40 | $63.18 | 327126 |
| 2026-01-30 | -4.44 | $61.99 | 233100 |
| 2026-01-29 | -0.44 | $62.44 | 209412 |
| 2026-01-28 | -11.33 | $61.01 | 346648 |
| 2026-01-27 | -14.78 | $60.63 | 392331 |
| 2026-01-26 | -17.48 | $60.20 | 186300 |
| 2026-01-23 | -25.12 | $59.37 | 273103 |
| 2026-01-22 | -17.02 | $60.25 | 328900 |
| 2026-01-21 | -4.06 | $61.63 | 389200 |
| 2026-01-20 | -0.82 | $59.72 | 425800 |
| 2026-01-16 | -13.58 | $57.85 | 183200 |
| 2026-01-15 | -4.49 | $58.47 | 199103 |
| 2026-01-14 | -1.93 | $57.82 | 244300 |
| 2026-01-13 | -1.46 | $56.64 | 182207 |
| 2026-01-12 | -23.09 | $55.26 | 219600 |
| 2026-01-09 | -31.30 | $54.83 | 227900 |
| 2026-01-08 | -43.33 | $54.10 | 356549 |
| 2026-01-07 | -64.67 | $51.73 | 197326 |
| 2026-01-06 | -58.25 | $52.20 | 322700 |
| 2026-01-05 | -49.80 | $52.82 | 300505 |
| 2026-01-02 | -46.66 | $53.05 | 424900 |
| 2025-12-31 | -45.02 | $53.17 | 240600 |
| 2025-12-30 | -40.93 | $53.47 | 247202 |
| 2025-12-29 | -38.74 | $53.63 | 182122 |
| 2025-12-26 | -42.70 | $53.34 | 170740 |
| 2025-12-24 | -34.79 | $53.92 | 82900 |
| 2025-12-23 | -36.83 | $53.77 | 264315 |
| 2025-12-22 | -24.15 | $54.70 | 320843 |
| 2025-12-19 | -31.50 | $53.90 | 1.3M |
| 2025-12-18 | -19.85 | $54.85 | 315300 |
| 2025-12-17 | -16.05 | $55.16 | 369500 |
| 2025-12-16 | -16.91 | $55.09 | 489100 |
| 2025-12-15 | -1.47 | $56.35 | 923006 |
| 2025-12-12 | -5.81 | $53.99 | 600001 |
| 2025-12-11 | -13.63 | $52.55 | 410300 |
| 2025-12-10 | -26.55 | $51.82 | 586701 |
| 2025-12-09 | -69.93 | $49.36 | 349800 |
| 2025-12-08 | -53.56 | $50.28 | 271100 |
| 2025-12-05 | -58.36 | $50.01 | 177800 |
| 2025-12-04 | -45.45 | $50.69 | 224700 |
| 2025-12-03 | -19.19 | $52.01 | 247816 |
| 2025-12-02 | -8.71 | $52.64 | 437503 |
| 2025-12-01 | -3.34 | $51.87 | 268000 |
| 2025-11-28 | -6.78 | $51.50 | 154348 |
| 2025-11-26 | -9.36 | $51.31 | 443016 |
| 2025-11-25 | -13.09 | $50.94 | 262300 |
| 2025-11-24 | -23.83 | $50.16 | 331937 |
| 2025-11-21 | -31.13 | $49.63 | 262500 |
| 2025-11-20 | -45.04 | $48.62 | 265109 |
| 2025-11-19 | -33.88 | $49.43 | 244800 |
| 2025-11-18 | -24.93 | $50.08 | 238430 |
| 2025-11-17 | -39.39 | $49.03 | 261421 |
| 2025-11-14 | -35.95 | $49.28 | 188600 |
| 2025-11-13 | -38.02 | $49.13 | 336700 |
| 2025-11-12 | -28.24 | $49.84 | 372634 |
| 2025-11-11 | -2.84 | $51.48 | 257100 |
| 2025-11-10 | -7.31 | $50.99 | 437134 |
| 2025-11-07 | -4.62 | $50.38 | 559154 |
| 2025-11-06 | -5.57 | $48.95 | 354117 |
| 2025-11-05 | -11.02 | $48.48 | 481426 |
| 2025-11-04 | -23.50 | $46.41 | 301417 |
| 2025-11-03 | -19.54 | $46.70 | 355110 |
| 2025-10-31 | -22.22 | $46.31 | 286800 |
| 2025-10-30 | -15.14 | $46.89 | 312229 |
| 2025-10-29 | -15.30 | $46.84 | 225000 |
| 2025-10-28 | -10.67 | $47.18 | 174016 |
| 2025-10-27 | -14.83 | $46.80 | 274100 |
| 2025-10-24 | -8.58 | $47.36 | 264116 |
| 2025-10-23 | -14.22 | $46.58 | 257926 |
| 2025-10-22 | -22.08 | $45.90 | 362600 |
| 2025-10-21 | -24.84 | $45.50 | 290800 |
| 2025-10-20 | -3.08 | $47.51 | 185608 |
| 2025-10-17 | -0.51 | $47.48 | 397600 |
| 2025-10-16 | -3.96 | $46.67 | 496038 |
| 2025-10-15 | -6.95 | $46.39 | 483119 |
| 2025-10-14 | -2.05 | $42.48 | 270800 |
| 2025-10-13 | -8.65 | $42.02 | 269600 |
| 2025-10-10 | -29.96 | $41.01 | 330000 |
| 2025-10-09 | -16.24 | $41.66 | 211400 |
| 2025-10-08 | -14.56 | $41.74 | 240900 |
| 2025-10-07 | -8.60 | $41.94 | 301900 |
| 2025-10-06 | -9.46 | $41.90 | 276818 |
| 2025-10-03 | -9.77 | $41.29 | 291033 |
| 2025-10-02 | -40.69 | $40.46 | 302100 |
| 2025-10-01 | -45.61 | $40.23 | 330614 |
| 2025-09-30 | -54.60 | $39.81 | 312900 |
| 2025-09-29 | -57.60 | $39.67 | 315200 |
| 2025-09-26 | -37.05 | $40.63 | 379300 |
| 2025-09-25 | -57.17 | $39.69 | 262149 |
| 2025-09-24 | -61.46 | $39.49 | 297016 |
| 2025-09-23 | -80.51 | $38.60 | 357900 |
| 2025-09-22 | -85.22 | $38.38 | 348005 |
| 2025-09-19 | -88.18 | $38.63 | 3.8M |
| 2025-09-18 | -51.24 | $40.08 | 503217 |
| 2025-09-17 | -65.17 | $39.46 | 676827 |
| 2025-09-16 | -50.79 | $40.10 | 510188 |
| 2025-09-15 | -87.87 | $38.45 | 581105 |
| 2025-09-12 | -47.87 | $40.23 | 150400 |
| 2025-09-11 | -32.81 | $40.90 | 291000 |
| 2025-09-10 | -53.71 | $39.97 | 244523 |
| 2025-09-09 | -53.93 | $39.96 | 230511 |
| 2025-09-08 | -30.87 | $40.90 | 306314 |
| 2025-09-05 | -19.47 | $41.40 | 305600 |
| 2025-09-04 | -7.43 | $41.49 | 270800 |
| 2025-09-03 | -15.87 | $40.61 | 271200 |
| 2025-09-02 | -10.84 | $40.64 | 186400 |
| 2025-08-29 | -8.21 | $40.90 | 184800 |
| 2025-08-28 | -8.92 | $40.83 | 194500 |
| 2025-08-27 | -10.23 | $40.70 | 216500 |
| 2025-08-26 | -12.26 | $40.50 | 243442 |
| 2025-08-25 | -4.36 | $41.28 | 283431 |
| 2025-08-22 | -0.98 | $40.95 | 310852 |
| 2025-08-21 | -24.38 | $38.51 | 303400 |
| 2025-08-20 | -26.98 | $38.28 | 166546 |
| 2025-08-19 | -25.85 | $38.38 | 186000 |
| 2025-08-18 | -29.71 | $38.04 | 172200 |
| 2025-08-15 | -28.80 | $38.12 | 240628 |
| 2025-08-14 | -25.06 | $38.45 | 212100 |
| 2025-08-13 | -4.65 | $40.25 | 257916 |
| 2025-08-12 | -2.15 | $40.02 | 325528 |
| 2025-08-11 | -5.86 | $38.27 | 363324 |
| 2025-08-08 | -16.09 | $37.94 | 425000 |
| 2025-08-07 | -20.08 | $37.65 | 527000 |
| 2025-08-06 | -40.17 | $36.19 | 585922 |
| 2025-08-05 | -61.62 | $34.63 | 572022 |
| 2025-08-04 | -89.02 | $34.65 | 530329 |
| 2025-08-01 | -99.10 | $34.69 | 373932 |
| 2025-07-31 | -89.11 | $35.92 | 267500 |
| 2025-07-30 | -73.74 | $36.47 | 270437 |
| 2025-07-29 | -68.72 | $36.65 | 489600 |
| 2025-07-28 | -84.36 | $36.09 | 328900 |
| 2025-07-25 | -84.08 | $36.10 | 321300 |
| 2025-07-24 | -90.42 | $36.09 | 237400 |
| 2025-07-23 | -47.90 | $37.51 | 274536 |
| 2025-07-22 | -75.15 | $36.60 | 333347 |
| 2025-07-21 | -98.50 | $35.82 | 200970 |
| 2025-07-18 | -89.67 | $36.16 | 184429 |
| 2025-07-17 | -80.85 | $36.45 | 208631 |
| 2025-07-16 | -73.25 | $36.70 | 202236 |
| 2025-07-15 | -58.05 | $37.20 | 216900 |
| 2025-07-14 | -29.77 | $37.80 | 169200 |
| 2025-07-11 | -16.40 | $38.38 | 166600 |
| 2025-07-10 | -14.81 | $38.45 | 217600 |
| 2025-07-09 | -14.36 | $38.17 | 278327 |
| 2025-07-08 | -14.42 | $38.12 | 311943 |
| 2025-07-07 | -28.77 | $37.49 | 306806 |
| 2025-07-03 | -6.82 | $38.43 | 98746 |
| 2025-07-02 | -5.54 | $38.49 | 253200 |
| 2025-07-01 | -17.08 | $37.75 | 501100 |
| 2025-06-30 | -27.30 | $36.75 | 624800 |
| 2025-06-27 | -43.78 | $36.14 | 566200 |
| 2025-06-26 | -28.92 | $36.69 | 187632 |
| 2025-06-25 | -37.84 | $36.36 | 196610 |
| 2025-06-24 | -26.22 | $36.79 | 228500 |
| 2025-06-23 | -27.41 | $36.51 | 189400 |
| 2025-06-20 | -21.05 | $36.80 | 1.2M |
| 2025-06-18 | -19.30 | $36.88 | 329700 |
| 2025-06-17 | -12.72 | $37.18 | 283706 |
| 2025-06-16 | -8.99 | $37.35 | 392117 |
| 2025-06-13 | -16.15 | $36.47 | 343328 |
| 2025-06-12 | -21.41 | $35.66 | 181400 |
| 2025-06-11 | -29.07 | $35.42 | 189323 |
| 2025-06-10 | -20.81 | $35.94 | 215408 |
| 2025-06-09 | -56.07 | $34.72 | 500900 |
| 2025-06-06 | -57.51 | $34.67 | 214203 |
| 2025-06-05 | -47.95 | $34.20 | 237900 |
| 2025-06-04 | -38.90 | $34.47 | 216816 |
| 2025-06-03 | -23.98 | $35.31 | 199130 |
| 2025-06-02 | -32.04 | $35.59 | 290516 |
| 2025-05-30 | -36.45 | $35.51 | 516114 |
| 2025-05-29 | -33.19 | $35.74 | 210800 |
| 2025-05-28 | -46.88 | $34.78 | 228025 |
| 2025-05-27 | -44.59 | $34.97 | 219305 |
| 2025-05-23 | -60.16 | $34.01 | 208807 |
| 2025-05-22 | -58.56 | $34.13 | 229300 |
| 2025-05-21 | -54.81 | $34.41 | 230300 |
| 2025-05-20 | -45.87 | $35.62 | 231837 |
| 2025-05-19 | -44.46 | $35.74 | 228600 |
| 2025-05-16 | -40.57 | $36.07 | 222013 |
| 2025-05-15 | -48.00 | $35.44 | 301200 |
| 2025-05-14 | -49.17 | $35.34 | 357400 |
| 2025-05-13 | -37.15 | $36.36 | 324600 |
| 2025-05-12 | -42.45 | $35.91 | 476714 |
| 2025-05-09 | -57.19 | $34.66 | 348600 |
| 2025-05-08 | -60.14 | $34.41 | 629000 |
| 2025-05-07 | -94.47 | $31.51 | 915251 |
| 2025-05-06 | -99.17 | $34.94 | 466600 |
| 2025-05-05 | -71.43 | $36.98 | 294009 |
| 2025-05-02 | -68.05 | $37.81 | 202430 |
| 2025-05-01 | -78.55 | $37.33 | 304400 |
| 2025-04-30 | -76.45 | $37.71 | 319136 |
| 2025-04-29 | -72.20 | $38.04 | 150427 |
| 2025-04-28 | -70.91 | $38.14 | 176300 |
| 2025-04-25 | -72.84 | $38.02 | 131000 |
| 2025-04-24 | -72.73 | $38.10 | 176000 |
| 2025-04-23 | -75.68 | $37.86 | 202900 |
| 2025-04-22 | -75.43 | $37.88 | 293347 |
| 2025-04-21 | -82.80 | $37.28 | 178700 |
| 2025-04-17 | -72.48 | $38.12 | 201931 |
| 2025-04-16 | -79.85 | $37.53 | 253706 |
| 2025-04-15 | -81.98 | $37.37 | 403914 |
| 2025-04-14 | -71.83 | $38.21 | 252135 |
| 2025-04-11 | -77.29 | $37.86 | 309015 |
| 2025-04-10 | -83.72 | $37.30 | 304200 |
| 2025-04-09 | -65.71 | $38.87 | 401300 |
| 2025-04-08 | -92.89 | $36.50 | 408400 |
| 2025-04-07 | -91.82 | $37.08 | 469600 |
| 2025-04-04 | -85.82 | $38.61 | 409300 |
| 2025-04-03 | -85.56 | $41.34 | 363107 |
| 2025-04-02 | -27.03 | $43.57 | 222200 |
| 2025-04-01 | -31.70 | $43.37 | 261070 |
| 2025-03-31 | -43.04 | $42.93 | 415800 |
| 2025-03-28 | -34.54 | $43.26 | 194733 |
| 2025-03-27 | -18.56 | $43.88 | 242500 |
| 2025-03-26 | -29.12 | $43.47 | 226100 |
| 2025-03-25 | -40.46 | $43.03 | 376137 |
| 2025-03-24 | -51.34 | $42.90 | 260341 |
| 2025-03-21 | -69.52 | $42.32 | 3.4M |
| 2025-03-20 | -52.14 | $43.51 | 352046 |
| 2025-03-19 | -54.26 | $43.78 | 361016 |
| 2025-03-18 | -73.39 | $43.61 | 328900 |
| 2025-03-17 | -68.57 | $43.64 | 584915 |
| 2025-03-14 | -83.51 | $41.91 | 230635 |
| 2025-03-13 | -90.59 | $41.09 | 182326 |
| 2025-03-12 | -88.43 | $41.34 | 318800 |
| 2025-03-11 | -79.88 | $42.33 | 194500 |
| 2025-03-10 | -71.29 | $43.31 | 302726 |
| 2025-03-07 | -72.04 | $43.13 | 302819 |
| 2025-03-06 | -74.77 | $42.81 | 291400 |
| 2025-03-05 | -86.79 | $41.40 | 262020 |
| 2025-03-04 | -82.33 | $41.84 | 369900 |
| 2025-03-03 | -83.71 | $41.56 | 262733 |
| 2025-02-28 | -73.52 | $42.78 | 377823 |
| 2025-02-27 | -74.69 | $42.64 | 230904 |
| 2025-02-26 | -74.27 | $42.69 | 237400 |
| 2025-02-25 | -62.24 | $44.13 | 414000 |
| 2025-02-24 | -55.97 | $44.88 | 288922 |
| 2025-02-21 | -50.54 | $45.53 | 382545 |
| 2025-02-20 | -45.20 | $46.17 | 523683 |
| 2025-02-19 | -31.50 | $47.81 | 927323 |
| 2025-02-18 | -78.44 | $40.77 | 423800 |
| 2025-02-14 | -82.53 | $40.55 | 229505 |
| 2025-02-13 | -77.88 | $40.80 | 210831 |
| 2025-02-12 | -85.50 | $40.39 | 256700 |
| 2025-02-11 | -70.82 | $41.18 | 236230 |
| 2025-02-10 | -79.00 | $40.74 | 191900 |
| 2025-02-07 | -86.25 | $40.35 | 227000 |
| 2025-02-06 | -88.10 | $40.25 | 203431 |
| 2025-02-05 | -81.04 | $40.63 | 209810 |
| 2025-02-04 | -76.77 | $40.86 | 194700 |
| 2025-02-03 | -86.49 | $40.06 | 193200 |
| 2025-01-31 | -74.39 | $40.75 | 174705 |
| 2025-01-30 | -58.07 | $41.68 | 172000 |
| 2025-01-29 | -53.33 | $41.95 | 225523 |
| 2025-01-28 | -68.95 | $41.06 | 266001 |
| 2025-01-27 | -25.26 | $43.55 | 276900 |
| 2025-01-24 | -42.63 | $42.56 | 153400 |
| 2025-01-23 | -32.11 | $43.16 | 224600 |
| 2025-01-22 | -34.32 | $43.02 | 167906 |
| 2025-01-21 | -18.64 | $43.92 | 275600 |
| 2025-01-17 | -10.28 | $44.40 | 185080 |
| 2025-01-16 | -14.11 | $44.18 | 249216 |
| 2025-01-15 | -4.27 | $44.85 | 283900 |
| 2025-01-14 | -30.83 | $43.49 | 245389 |
| 2025-01-13 | -42.19 | $43.47 | 277900 |
| 2025-01-10 | -59.76 | $42.22 | 283918 |
| 2025-01-08 | -59.89 | $42.21 | 384736 |
| 2025-01-07 | -69.16 | $41.64 | 379570 |
| 2025-01-06 | -80.39 | $40.77 | 398610 |
| 2025-01-03 | -89.16 | $40.09 | 269000 |
| 2025-01-02 | -90.67 | $40.10 | 240738 |
| 2024-12-31 | -86.39 | $40.52 | 204400 |
| 2024-12-30 | -94.11 | $39.80 | 249900 |
| 2024-12-27 | -91.32 | $40.06 | 172700 |
| 2024-12-26 | -86.60 | $40.50 | 235949 |
| 2024-12-24 | -87.88 | $40.42 | 108511 |
| 2024-12-23 | -91.56 | $40.13 | 409812 |
| 2024-12-20 | -95.21 | $39.75 | 4.0M |
| 2024-12-19 | -94.13 | $40.70 | 644300 |
| 2024-12-18 | -98.41 | $41.00 | 367742 |
| 2024-12-17 | -92.72 | $42.93 | 358034 |
| 2024-12-16 | -92.63 | $43.77 | 494119 |
| 2024-12-13 | -84.81 | $44.99 | 353610 |
| 2024-12-12 | -98.16 | $45.41 | 231841 |
| 2024-12-11 | -75.29 | $46.42 | 252700 |
| 2024-12-10 | -88.45 | $45.85 | 230600 |
| 2024-12-09 | -75.11 | $46.46 | 255319 |
| 2024-12-06 | -95.89 | $45.55 | 296262 |
| 2024-12-05 | -86.78 | $46.14 | 325900 |
| 2024-12-04 | -64.22 | $46.95 | 198200 |
| 2024-12-03 | -23.68 | $47.86 | 316400 |
| 2024-12-02 | -17.54 | $48.35 | 313700 |
| 2024-11-29 | -25.19 | $47.74 | 130800 |
| 2024-11-27 | -22.81 | $47.93 | 194300 |
| 2024-11-26 | -24.19 | $47.82 | 191766 |
| 2024-11-25 | -8.15 | $49.10 | 457900 |
| 2024-11-22 | -19.30 | $48.21 | 251200 |
| 2024-11-21 | -23.31 | $47.89 | 146640 |
| 2024-11-20 | -27.07 | $47.59 | 167905 |
| 2024-11-19 | -32.08 | $47.19 | 158411 |
| 2024-11-18 | -17.67 | $48.34 | 282148 |
| 2024-11-15 | -18.55 | $48.27 | 344800 |
| 2024-11-14 | -33.96 | $47.04 | 190142 |
| 2024-11-13 | -36.22 | $46.86 | 253338 |
| 2024-11-12 | -33.92 | $47.05 | 320923 |
| 2024-11-11 | -15.64 | $48.51 | 251300 |
| 2024-11-08 | -10.39 | $48.93 | 266800 |
| 2024-11-07 | -19.65 | $48.19 | 258007 |
| 2024-11-06 | -11.26 | $48.86 | 345100 |
| 2024-11-05 | -80.26 | $43.41 | 422200 |
| 2024-11-04 | -82.40 | $45.82 | 159796 |
| 2024-11-01 | -94.63 | $45.20 | 150213 |
| 2024-10-31 | -98.99 | $45.40 | 148611 |
| 2024-10-30 | -97.42 | $45.77 | 91500 |
| 2024-10-29 | -89.34 | $46.15 | 96200 |
| 2024-10-28 | -65.88 | $47.25 | 78200 |
| 2024-10-25 | -80.79 | $46.58 | 101200 |
| 2024-10-24 | -84.36 | $46.51 | 153600 |
| 2024-10-23 | -95.27 | $46.32 | 77800 |
| 2024-10-22 | -97.54 | $46.79 | 74604 |
| 2024-10-21 | -95.25 | $47.34 | 157800 |
| 2024-10-18 | -94.21 | $48.22 | 140300 |
| 2024-10-17 | -58.84 | $49.32 | 140611 |
| 2024-10-16 | -67.52 | $49.05 | 189727 |
| 2024-10-15 | -91.32 | $48.31 | 160700 |
| 2024-10-14 | -69.45 | $48.99 | 96733 |
| 2024-10-11 | -63.45 | $48.98 | 95243 |
| 2024-10-10 | -57.21 | $48.69 | 126800 |
| 2024-10-09 | -36.00 | $49.26 | 105044 |
| 2024-10-08 | -26.31 | $49.44 | 109300 |
| 2024-10-07 | -17.69 | $50.00 | 99100 |
| 2024-10-04 | -20.15 | $49.84 | 103900 |
| 2024-10-03 | -41.38 | $48.46 | 94460 |
| 2024-10-02 | -29.23 | $49.25 | 105907 |
| 2024-10-01 | -19.23 | $49.90 | 122500 |
| 2024-09-30 | -15.54 | $50.14 | 130900 |
| 2024-09-27 | -16.46 | $50.08 | 93444 |
| 2024-09-26 | -15.73 | $50.06 | 165200 |
| 2024-09-25 | -35.20 | $48.81 | 145800 |
| 2024-09-24 | -13.40 | $50.21 | 172616 |
| 2024-09-23 | -20.68 | $49.75 | 145641 |
| 2024-09-20 | -18.20 | $49.91 | 764019 |
| 2024-09-19 | -15.09 | $50.11 | 138520 |
| 2024-09-18 | -31.42 | $49.06 | 132900 |
| 2024-09-17 | -30.33 | $49.13 | 125815 |
| 2024-09-16 | -43.55 | $48.28 | 131300 |
| 2024-09-13 | -49.46 | $47.90 | 169300 |
| 2024-09-12 | -73.09 | $46.38 | 125801 |
| 2024-09-11 | -83.51 | $45.71 | 163400 |
| 2024-09-10 | -93.71 | $46.16 | 149612 |
| 2024-09-09 | -85.37 | $46.82 | 124002 |
| 2024-09-06 | -65.73 | $47.80 | 111800 |
| 2024-09-05 | -39.28 | $49.12 | 129000 |
| 2024-09-04 | -44.48 | $48.62 | 105300 |
| 2024-09-03 | -35.08 | $49.14 | 117400 |
| 2024-08-30 | -1.99 | $50.97 | 144700 |
| 2024-08-29 | -28.45 | $50.43 | 102602 |
| 2024-08-28 | -53.85 | $50.11 | 106434 |
| 2024-08-27 | -54.23 | $50.09 | 112548 |
| 2024-08-26 | -49.65 | $50.57 | 156800 |
| 2024-08-23 | -56.27 | $49.91 | 152400 |
| 2024-08-22 | -67.10 | $48.83 | 121105 |
| 2024-08-21 | -66.10 | $48.93 | 108700 |
| 2024-08-20 | -67.90 | $48.75 | 115831 |
| 2024-08-19 | -58.07 | $49.73 | 124900 |
| 2024-08-16 | -53.16 | $50.22 | 168000 |
| 2024-08-15 | -67.20 | $48.82 | 117941 |
| 2024-08-14 | -76.43 | $47.90 | 103738 |
| 2024-08-13 | -75.63 | $47.98 | 152432 |
| 2024-08-12 | -88.67 | $46.68 | 117101 |
| 2024-08-09 | -84.65 | $47.08 | 125215 |
| 2024-08-08 | -73.92 | $48.15 | 162323 |
| 2024-08-07 | -82.95 | $47.25 | 318119 |
| 2024-08-06 | -83.94 | $47.73 | 274836 |
| 2024-08-05 | -89.06 | $47.38 | 197200 |
| 2024-08-02 | -49.34 | $51.01 | 143700 |
| 2024-08-01 | -25.16 | $53.22 | 170700 |
| 2024-07-31 | -10.83 | $54.53 | 182808 |
| 2024-07-30 | -7.88 | $54.80 | 165530 |
| 2024-07-29 | -10.40 | $54.13 | 159400 |
| 2024-07-26 | -0.58 | $54.98 | 151800 |
| 2024-07-25 | -3.44 | $54.23 | 159994 |
| 2024-07-24 | -14.29 | $52.26 | 120903 |
| 2024-07-23 | -10.79 | $52.50 | 142213 |
| 2024-07-22 | -13.68 | $52.06 | 117700 |
| 2024-07-19 | -23.10 | $51.44 | 111432 |
| 2024-07-18 | -19.00 | $51.71 | 136400 |
| 2024-07-17 | -2.82 | $52.24 | 217000 |
| 2024-07-16 | -10.93 | $50.13 | 223200 |
| 2024-07-15 | -42.86 | $48.78 | 170712 |
| 2024-07-12 | -47.62 | $48.58 | 134200 |
| 2024-07-11 | -60.22 | $48.21 | 172400 |
| 2024-07-10 | -95.65 | $46.58 | 168518 |
| 2024-07-09 | -97.10 | $46.62 | 187669 |
| 2024-07-08 | -77.81 | $48.21 | 179800 |
| 2024-07-05 | -94.81 | $47.61 | 96300 |
| 2024-07-03 | -78.16 | $48.61 | 47400 |
| 2024-07-02 | -69.30 | $48.89 | 123816 |
| 2024-07-01 | -86.35 | $48.56 | 145800 |
| 2024-06-28 | -64.41 | $49.60 | 692500 |
| 2024-06-27 | -58.90 | $49.86 | 104300 |
| 2024-06-26 | -61.65 | $49.73 | 165525 |
| 2024-06-25 | -69.83 | $49.38 | 120028 |
| 2024-06-24 | -62.60 | $49.73 | 227400 |
| 2024-06-21 | -61.57 | $49.78 | 793800 |
| 2024-06-20 | -82.64 | $48.76 | 139500 |
| 2024-06-18 | -87.60 | $48.52 | 136546 |
| 2024-06-17 | -80.79 | $48.85 | 203900 |
| 2024-06-14 | -93.02 | $48.26 | 106340 |
| 2024-06-13 | -89.49 | $48.96 | 103502 |
| 2024-06-12 | -73.58 | $49.67 | 132614 |
| 2024-06-11 | -80.87 | $49.35 | 128740 |
| 2024-06-10 | -90.72 | $49.55 | 152500 |
| 2024-06-07 | -88.79 | $50.07 | 115000 |
| 2024-06-06 | -78.49 | $50.52 | 109480 |
| 2024-06-05 | -76.22 | $49.87 | 146200 |
| 2024-06-04 | -79.07 | $50.35 | 133635 |
| 2024-06-03 | -68.33 | $51.35 | 159500 |
| 2024-05-31 | -57.13 | $52.34 | 221118 |
| 2024-05-30 | -64.14 | $51.72 | 98041 |
| 2024-05-29 | -62.78 | $51.84 | 121200 |
| 2024-05-28 | -53.73 | $52.64 | 134301 |
| 2024-05-24 | -62.95 | $51.97 | 155329 |
| 2024-05-23 | -68.26 | $51.48 | 197529 |
| 2024-05-22 | -65.22 | $51.76 | 129500 |
| 2024-05-21 | -73.98 | $51.56 | 144039 |
| 2024-05-20 | -80.48 | $51.07 | 151300 |
| 2024-05-17 | -77.38 | $51.47 | 118200 |
| 2024-05-16 | -69.71 | $52.46 | 131500 |
| 2024-05-15 | -72.35 | $52.12 | 133500 |
| 2024-05-14 | -70.26 | $52.39 | 122300 |
| 2024-05-13 | -73.04 | $52.03 | 174300 |
| 2024-05-10 | -62.43 | $53.40 | 233300 |
| 2024-05-09 | -66.69 | $52.85 | 240829 |
| 2024-05-08 | -77.54 | $51.45 | 376581 |
| 2024-05-07 | -76.44 | $56.14 | 196215 |
| 2024-05-06 | -70.98 | $56.52 | 128836 |
| 2024-05-03 | -71.12 | $56.51 | 106700 |
| 2024-05-02 | -78.16 | $56.02 | 108013 |
| 2024-05-01 | -93.39 | $54.96 | 121316 |
| 2024-04-30 | -96.74 | $54.94 | 208800 |
| 2024-04-29 | -69.95 | $57.27 | 100200 |
| 2024-04-26 | -75.96 | $56.91 | 152500 |
| 2024-04-25 | -81.14 | $56.60 | 183204 |
| 2024-04-24 | -69.15 | $57.38 | 287100 |
| 2024-04-23 | -17.80 | $60.41 | 299600 |
| 2024-04-22 | -23.98 | $58.95 | 238540 |
| 2024-04-19 | -14.29 | $58.23 | 175034 |
| 2024-04-18 | -63.61 | $56.40 | 141000 |
| 2024-04-17 | -47.60 | $56.68 | 143400 |
| 2024-04-16 | -27.16 | $57.25 | 115100 |
| 2024-04-15 | -22.89 | $57.38 | 153848 |
| 2024-04-12 | -20.73 | $57.51 | 231100 |
| 2024-04-11 | -4.64 | $58.48 | 174166 |
| 2024-04-10 | -24.21 | $57.30 | 173500 |
| 2024-04-09 | -23.55 | $57.34 | 103811 |
| 2024-04-08 | -3.44 | $58.06 | 102100 |
| 2024-04-05 | -12.13 | $57.44 | 109859 |
| 2024-04-04 | -19.40 | $57.05 | 234916 |
| 2024-04-03 | -32.43 | $56.15 | 116848 |
| 2024-04-02 | -31.26 | $56.21 | 168124 |
| 2024-04-01 | -27.18 | $56.42 | 131226 |
| 2024-03-28 | -8.74 | $57.37 | 144300 |
| 2024-03-27 | -5.87 | $57.32 | 122200 |
| 2024-03-26 | -13.93 | $56.50 | 112600 |
| 2024-03-25 | -10.43 | $56.62 | 100100 |
| 2024-03-22 | -14.99 | $56.02 | 83700 |
| 2024-03-21 | -6.56 | $56.40 | 158300 |
| 2024-03-20 | -5.84 | $55.98 | 122800 |
| 2024-03-19 | -26.80 | $54.93 | 189600 |
| 2024-03-18 | -55.39 | $53.18 | 202725 |
| 2024-03-15 | -52.12 | $53.38 | 990500 |
| 2024-03-14 | -54.25 | $53.25 | 161815 |
| 2024-03-13 | -34.48 | $54.46 | 200515 |
| 2024-03-12 | -40.85 | $54.07 | 194131 |
| 2024-03-11 | -38.24 | $54.23 | 162721 |
| 2024-03-08 | -27.94 | $54.86 | 203153 |
| 2024-03-07 | -42.97 | $53.94 | 175149 |
| 2024-03-06 | -56.86 | $53.09 | 178707 |
| 2024-03-05 | -52.45 | $53.36 | 142600 |
| 2024-03-04 | -31.70 | $54.63 | 143700 |
| 2024-03-01 | -18.14 | $55.46 | 156227 |
| 2024-02-29 | -21.08 | $55.28 | 140000 |
| 2024-02-28 | -31.70 | $54.63 | 158900 |
| 2024-02-27 | -39.22 | $54.17 | 186233 |
| 2024-02-26 | -60.95 | $52.84 | 169626 |
| 2024-02-23 | -62.42 | $52.75 | 199341 |
| 2024-02-22 | -74.02 | $52.04 | 322608 |
| 2024-02-21 | -5.23 | $56.25 | 249921 |
| 2024-02-20 | -36.08 | $53.30 | 185844 |
| 2024-02-16 | -12.11 | $54.23 | 154300 |
| 2024-02-15 | -3.09 | $54.58 | 177900 |
| 2024-02-14 | -45.96 | $52.76 | 129125 |
| 2024-02-13 | -78.27 | $51.60 | 228800 |
| 2024-02-12 | -10.59 | $54.03 | 167800 |
| 2024-02-09 | -60.17 | $52.25 | 157612 |
| 2024-02-08 | -57.94 | $52.33 | 155700 |
| 2024-02-07 | -77.72 | $51.62 | 156400 |
| 2024-02-06 | -84.97 | $51.37 | 136537 |
| 2024-02-05 | -89.93 | $51.26 | 134600 |
| 2024-02-02 | -76.84 | $52.29 | 130343 |
| 2024-02-01 | -64.81 | $52.99 | 160651 |
| 2024-01-31 | -75.00 | $52.71 | 160933 |
| 2024-01-30 | -54.92 | $54.33 | 135900 |
| 2024-01-29 | -77.75 | $52.71 | 129400 |
| 2024-01-26 | -80.18 | $52.55 | 129737 |
| 2024-01-25 | -86.68 | $52.07 | 152300 |
| 2024-01-24 | -93.24 | $51.81 | 109200 |
| 2024-01-23 | -89.79 | $52.07 | 172400 |
| 2024-01-22 | -84.35 | $52.48 | 233400 |
| 2024-01-19 | -79.97 | $52.81 | 181504 |
| 2024-01-18 | -90.45 | $52.02 | 168000 |
| 2024-01-17 | -95.36 | $51.65 | 218130 |
| 2024-01-16 | -95.63 | $52.05 | 203751 |
| 2024-01-12 | -93.10 | $52.50 | 196501 |
| 2024-01-11 | -91.49 | $52.50 | 284400 |
| 2024-01-10 | -74.17 | $53.70 | 155640 |
| 2024-01-09 | -78.93 | $53.37 | 186321 |
| 2024-01-08 | -48.74 | $55.16 | 177335 |
| 2024-01-05 | -46.00 | $54.93 | 279300 |
| 2024-01-04 | -31.65 | $56.15 | 203709 |
| 2024-01-03 | -28.94 | $56.38 | 304300 |
| 2024-01-02 | -14.12 | $57.64 | 395535 |
| 2023-12-29 | -14.18 | $57.54 | 162948 |
| 2023-12-28 | -4.33 | $58.42 | 189215 |
| 2023-12-27 | -2.63 | $58.57 | 140233 |
| 2023-12-26 | -0.94 | $58.01 | 131945 |
| 2023-12-22 | -4.14 | $56.43 | 157400 |
| 2023-12-21 | -11.57 | $55.82 | 164901 |
| 2023-12-20 | -20.10 | $55.12 | 239724 |
| 2023-12-19 | -3.04 | $56.22 | 216700 |
| 2023-12-18 | -6.44 | $54.95 | 270525 |
| 2023-12-15 | -7.49 | $54.74 | 623835 |
| 2023-12-14 | -12.31 | $54.40 | 217503 |
| 2023-12-13 | -1.06 | $54.17 | 228744 |
| 2023-12-12 | -15.28 | $52.83 | 148825 |
| 2023-12-11 | -10.52 | $53.07 | 198440 |
| 2023-12-08 | -9.49 | $53.04 | 183200 |
| 2023-12-07 | -20.87 | $52.06 | 160247 |
| 2023-12-06 | -27.78 | $51.23 | 146236 |
| 2023-12-05 | -11.61 | $52.61 | 171833 |
| 2023-12-04 | -16.41 | $52.20 | 166720 |
| 2023-12-01 | -32.59 | $50.82 | 173805 |
| 2023-11-30 | -43.85 | $49.86 | 143400 |
| 2023-11-29 | -49.82 | $49.35 | 168300 |
| 2023-11-28 | -45.25 | $49.74 | 127900 |
| 2023-11-27 | -37.63 | $50.39 | 116420 |
| 2023-11-24 | -28.60 | $51.16 | 55203 |
| 2023-11-22 | -20.98 | $51.81 | 132300 |
| 2023-11-21 | -19.34 | $51.95 | 187407 |
| 2023-11-20 | -24.38 | $51.52 | 160600 |
| 2023-11-17 | -31.77 | $50.89 | 167914 |
| 2023-11-16 | -32.59 | $50.82 | 180510 |
| 2023-11-15 | -16.76 | $52.17 | 192000 |
| 2023-11-14 | -9.87 | $52.65 | 220300 |
| 2023-11-13 | -42.69 | $49.89 | 206046 |
| 2023-11-10 | -50.54 | $49.23 | 204305 |
| 2023-11-09 | -69.08 | $47.67 | 243200 |
| 2023-11-08 | -86.33 | $46.22 | 317904 |
| 2023-11-07 | -26.63 | $52.09 | 184868 |
| 2023-11-06 | -1.15 | $53.42 | 198842 |
| 2023-11-03 | -10.34 | $52.77 | 209400 |
| 2023-11-02 | -22.82 | $51.98 | 132412 |
| 2023-11-01 | -48.55 | $50.74 | 114397 |
| 2023-10-31 | -61.20 | $50.13 | 111500 |
| 2023-10-30 | -71.99 | $49.61 | 123700 |
| 2023-10-27 | -78.22 | $49.31 | 100400 |
| 2023-10-26 | -74.27 | $49.50 | 110345 |
| 2023-10-25 | -80.71 | $49.19 | 147618 |
| 2023-10-24 | -84.02 | $49.03 | 197700 |
| 2023-10-23 | -94.47 | $48.81 | 194700 |
| 2023-10-20 | -94.55 | $49.26 | 213057 |
| 2023-10-19 | -39.36 | $51.49 | 195241 |
| 2023-10-18 | -22.28 | $52.18 | 103528 |
| 2023-10-17 | -13.86 | $52.52 | 188800 |
| 2023-10-16 | -37.05 | $51.47 | 90400 |
| 2023-10-13 | -61.92 | $50.51 | 86109 |
| 2023-10-12 | -56.99 | $50.70 | 109800 |
| 2023-10-11 | -26.42 | $51.88 | 96045 |
| 2023-10-10 | -26.59 | $51.73 | 139548 |
| 2023-10-09 | -34.77 | $51.37 | 108311 |
| 2023-10-06 | -70.00 | $49.82 | 172000 |
| 2023-10-05 | -63.41 | $50.11 | 135542 |
| 2023-10-04 | -54.09 | $50.52 | 185512 |
| 2023-10-03 | -67.95 | $49.91 | 231600 |
| 2023-10-02 | -49.55 | $50.72 | 285135 |
| 2023-09-29 | -31.59 | $51.51 | 167200 |
| 2023-09-28 | -10.00 | $52.46 | 177318 |
| 2023-09-27 | -18.82 | $51.95 | 117500 |
| 2023-09-26 | -48.00 | $50.71 | 337700 |
| 2023-09-25 | -36.47 | $51.20 | 190600 |
| 2023-09-22 | -32.71 | $51.36 | 154500 |
| 2023-09-21 | -17.41 | $52.01 | 167417 |
| 2023-09-20 | -37.65 | $51.15 | 152800 |
| 2023-09-19 | -41.18 | $51.00 | 178278 |
| 2023-09-18 | -51.06 | $50.58 | 144722 |
| 2023-09-15 | -52.94 | $50.50 | 761800 |
| 2023-09-14 | -56.00 | $50.37 | 154409 |
| 2023-09-13 | -87.06 | $49.05 | 154400 |
| 2023-09-12 | -82.44 | $49.84 | 116700 |
| 2023-09-11 | -77.90 | $50.00 | 159000 |
| 2023-09-08 | -68.27 | $50.34 | 133902 |
| 2023-09-07 | -68.16 | $50.50 | 156530 |
| 2023-09-06 | -70.65 | $50.40 | 172600 |
| 2023-09-05 | -76.12 | $50.18 | 208827 |
| 2023-09-01 | -32.15 | $52.09 | 206929 |
| 2023-08-31 | -49.41 | $51.36 | 454900 |
| 2023-08-30 | -36.88 | $51.89 | 157544 |
| 2023-08-29 | -17.00 | $52.35 | 170445 |
| 2023-08-28 | -23.49 | $51.93 | 140100 |
| 2023-08-25 | -33.08 | $51.31 | 217230 |
| 2023-08-24 | -33.23 | $51.30 | 182610 |
| 2023-08-23 | -31.68 | $51.40 | 165500 |
| 2023-08-22 | -42.19 | $50.72 | 193600 |
| 2023-08-21 | -38.64 | $50.95 | 209021 |
| 2023-08-18 | -27.20 | $51.69 | 199704 |
| 2023-08-17 | -49.77 | $50.23 | 369709 |
| 2023-08-16 | -59.66 | $49.59 | 355000 |
| 2023-08-15 | -54.87 | $49.90 | 269948 |
| 2023-08-14 | -31.99 | $51.38 | 228675 |
| 2023-08-11 | -16.23 | $52.34 | 200600 |
| 2023-08-10 | -14.75 | $52.40 | 423544 |
| 2023-08-09 | -13.34 | $52.50 | 296825 |
| 2023-08-08 | -17.56 | $52.20 | 228600 |
| 2023-08-07 | -18.82 | $52.11 | 321012 |
| 2023-08-04 | -4.90 | $53.01 | 344000 |
| 2023-08-03 | -1.29 | $52.71 | 308100 |
| 2023-08-02 | -29.67 | $49.90 | 399845 |
| 2023-08-01 | -4.30 | $49.75 | 209556 |
| 2023-07-31 | -22.46 | $48.82 | 207044 |
| 2023-07-28 | -8.20 | $49.55 | 128819 |
| 2023-07-27 | -6.00 | $49.24 | 149300 |
| 2023-07-26 | -2.52 | $48.88 | 116900 |
| 2023-07-25 | -7.16 | $48.65 | 118740 |
| 2023-07-24 | -10.60 | $48.35 | 200448 |
| 2023-07-21 | -18.17 | $47.77 | 172400 |
| 2023-07-20 | -9.00 | $48.31 | 156807 |
| 2023-07-19 | -10.87 | $48.20 | 175279 |
| 2023-07-18 | -7.81 | $48.38 | 155205 |
| 2023-07-17 | -5.64 | $47.80 | 155700 |
| 2023-07-14 | -26.73 | $46.65 | 106700 |
| 2023-07-13 | -11.68 | $47.41 | 120234 |
| 2023-07-12 | -21.19 | $46.93 | 157900 |
| 2023-07-11 | -20.40 | $46.97 | 93237 |
| 2023-07-10 | -29.51 | $46.51 | 166296 |
| 2023-07-07 | -25.14 | $46.68 | 144417 |
| 2023-07-06 | -41.27 | $45.59 | 297838 |
| 2023-07-05 | -6.63 | $47.53 | 257700 |
| 2023-07-03 | -0.27 | $47.87 | 145800 |
| 2023-06-30 | -9.05 | $46.15 | 175687 |
| 2023-06-29 | -13.09 | $45.70 | 158643 |
| 2023-06-28 | -3.43 | $45.56 | 132204 |
| 2023-06-27 | -8.38 | $45.20 | 115200 |
| 2023-06-26 | -18.82 | $44.44 | 238300 |
| 2023-06-23 | -7.83 | $45.24 | 391300 |
| 2023-06-22 | -12.09 | $44.93 | 208100 |
| 2023-06-21 | -11.54 | $44.97 | 211924 |
| 2023-06-20 | -14.84 | $44.73 | 334633 |
| 2023-06-16 | -11.24 | $44.95 | 1.8M |
| 2023-06-15 | -17.91 | $44.32 | 256000 |
| 2023-06-14 | -14.55 | $44.54 | 405007 |
| 2023-06-13 | -5.38 | $45.34 | 307520 |
| 2023-06-12 | -3.99 | $45.02 | 273900 |
| 2023-06-09 | -0.27 | $44.57 | 232929 |
| 2023-06-08 | -0.12 | $43.88 | 260427 |
| 2023-06-07 | -5.16 | $43.41 | 249820 |
| 2023-06-06 | -2.25 | $42.22 | 337334 |
| 2023-06-05 | -15.36 | $40.98 | 238600 |
| 2023-06-02 | -9.76 | $41.33 | 283426 |
| 2023-06-01 | -41.44 | $39.35 | 192800 |
| 2023-05-31 | -46.88 | $39.01 | 228723 |
| 2023-05-30 | -43.93 | $40.54 | 111900 |
| 2023-05-26 | -45.10 | $41.07 | 129339 |
| 2023-05-25 | -50.20 | $40.57 | 164304 |
| 2023-05-24 | -48.16 | $40.77 | 156800 |
| 2023-05-23 | -42.76 | $41.30 | 232630 |
| 2023-05-22 | -48.47 | $40.74 | 346300 |
| 2023-05-19 | -57.04 | $39.90 | 402313 |
| 2023-05-18 | -72.35 | $38.40 | 173303 |
| 2023-05-17 | -77.24 | $37.92 | 284400 |
| 2023-05-16 | -84.80 | $37.18 | 324434 |
| 2023-05-15 | -76.43 | $38.00 | 195403 |
| 2023-05-12 | -80.31 | $37.62 | 205800 |
| 2023-05-11 | -83.67 | $37.29 | 286500 |
| 2023-05-10 | -97.37 | $36.22 | 337698 |
| 2023-05-09 | -96.75 | $36.56 | 194900 |
| 2023-05-08 | -93.21 | $37.12 | 214800 |
| 2023-05-05 | -89.20 | $37.48 | 359800 |
| 2023-05-04 | -97.10 | $36.77 | 544328 |
| 2023-05-03 | -63.09 | $39.85 | 622630 |
| 2023-05-02 | -25.00 | $43.88 | 222709 |
| 2023-05-01 | -11.65 | $44.74 | 188500 |
| 2023-04-28 | -2.42 | $44.70 | 297530 |
| 2023-04-27 | -13.13 | $44.08 | 317619 |
| 2023-04-26 | -8.81 | $44.02 | 367300 |
| 2023-04-25 | -18.72 | $43.48 | 335200 |
| 2023-04-24 | -8.07 | $44.06 | 161915 |
| 2023-04-21 | -3.72 | $44.20 | 180500 |
| 2023-04-20 | -2.74 | $43.82 | 201000 |
| 2023-04-19 | -0.18 | $43.96 | 268600 |
| 2023-04-18 | -0.42 | $43.24 | 231532 |
| 2023-04-17 | -1.91 | $42.13 | 124940 |
| 2023-04-14 | -15.09 | $41.49 | 104100 |
| 2023-04-13 | -20.75 | $41.22 | 134000 |
| 2023-04-12 | -22.64 | $41.13 | 100201 |
| 2023-04-11 | -29.56 | $40.80 | 145100 |
| 2023-04-10 | -43.61 | $40.13 | 201007 |
| 2023-04-06 | -67.35 | $39.34 | 143100 |
| 2023-04-05 | -70.93 | $39.51 | 176210 |
| 2023-04-04 | -55.48 | $40.61 | 226323 |
| 2023-04-03 | -39.75 | $41.73 | 316941 |
| 2023-03-31 | -54.08 | $41.32 | 317400 |
| 2023-03-30 | -62.72 | $40.81 | 146200 |
| 2023-03-29 | -54.20 | $41.58 | 177600 |
| 2023-03-28 | -53.65 | $41.63 | 169107 |
| 2023-03-27 | -63.05 | $40.78 | 155700 |
| 2023-03-24 | -71.35 | $40.03 | 161529 |
| 2023-03-23 | -80.42 | $39.21 | 247523 |
| 2023-03-22 | -76.22 | $39.59 | 224516 |
| 2023-03-21 | -68.47 | $40.29 | 362600 |
| 2023-03-20 | -80.86 | $39.17 | 459200 |
| 2023-03-17 | -92.15 | $38.15 | 1.1M |
| 2023-03-16 | -80.57 | $39.68 | 257010 |
| 2023-03-15 | -86.56 | $39.59 | 342600 |
| 2023-03-14 | -61.49 | $41.02 | 273900 |
| 2023-03-13 | -72.75 | $40.02 | 272225 |
| 2023-03-10 | -51.97 | $41.72 | 228200 |
| 2023-03-09 | -32.87 | $43.41 | 171930 |
| 2023-03-08 | -21.63 | $44.46 | 182800 |
| 2023-03-07 | -27.52 | $43.91 | 266200 |
| 2023-03-06 | -22.81 | $44.35 | 266626 |
| 2023-03-03 | -1.71 | $46.32 | 234115 |
| 2023-03-02 | -0.83 | $46.40 | 313774 |
| 2023-03-01 | -0.93 | $46.04 | 235200 |
| 2023-02-28 | -4.86 | $45.63 | 592035 |
| 2023-02-27 | -6.81 | $45.28 | 192705 |
| 2023-02-24 | -2.76 | $45.44 | 290613 |
| 2023-02-23 | -14.57 | $44.24 | 249731 |
| 2023-02-22 | -15.20 | $44.16 | 324773 |
| 2023-02-21 | -12.67 | $44.42 | 289336 |
| 2023-02-17 | -4.97 | $45.21 | 286100 |
| 2023-02-16 | -9.33 | $44.74 | 508500 |
| 2023-02-15 | -3.46 | $43.58 | 542996 |
| 2023-02-14 | -22.99 | $37.90 | 242209 |
| 2023-02-13 | -10.63 | $38.33 | 132410 |
| 2023-02-10 | -18.39 | $38.06 | 98600 |
| 2023-02-09 | -36.41 | $37.24 | 140014 |
| 2023-02-08 | -17.65 | $37.95 | 211700 |
| 2023-02-07 | -4.47 | $38.49 | 158757 |
| 2023-02-06 | -0.64 | $38.63 | 162100 |
| 2023-02-03 | -7.94 | $37.86 | 198600 |
| 2023-02-02 | -2.33 | $37.64 | 139200 |
| 2023-02-01 | -7.35 | $37.22 | 184800 |
| 2023-01-31 | -10.22 | $36.78 | 168626 |
| 2023-01-30 | -38.44 | $35.73 | 131349 |
| 2023-01-27 | -28.76 | $36.09 | 103700 |
| 2023-01-26 | -5.38 | $36.96 | 111114 |
| 2023-01-25 | -18.55 | $36.47 | 149728 |
| 2023-01-24 | -35.75 | $35.83 | 82500 |
| 2023-01-23 | -34.95 | $35.86 | 97500 |
| 2023-01-20 | -36.56 | $35.80 | 135400 |
| 2023-01-19 | -38.71 | $35.72 | 108044 |
| 2023-01-18 | -37.90 | $35.75 | 137700 |
| 2023-01-17 | -6.06 | $36.61 | 144210 |
| 2023-01-13 | -21.76 | $36.04 | 110939 |
| 2023-01-12 | -39.67 | $35.39 | 112500 |
| 2023-01-11 | -55.10 | $34.83 | 166544 |
| 2023-01-10 | -70.80 | $34.26 | 191400 |
| 2023-01-09 | -76.03 | $34.07 | 143422 |
| 2023-01-06 | -63.36 | $34.53 | 181905 |
| 2023-01-05 | -92.56 | $33.47 | 143106 |
| 2023-01-04 | -78.79 | $33.97 | 250006 |
| 2023-01-03 | -78.79 | $33.97 | 176400 |
| 2022-12-30 | -55.25 | $34.99 | 141900 |
| 2022-12-29 | -59.20 | $35.44 | 142043 |
| 2022-12-28 | -65.94 | $35.07 | 156200 |
| 2022-12-27 | -37.34 | $36.64 | 147200 |
| 2022-12-23 | -48.63 | $36.02 | 115000 |
| 2022-12-22 | -57.56 | $35.53 | 289100 |
| 2022-12-21 | -48.45 | $36.03 | 205915 |
| 2022-12-20 | -60.66 | $35.36 | 178134 |
| 2022-12-19 | -65.39 | $35.10 | 233642 |
| 2022-12-16 | -85.79 | $33.98 | 1.5M |
| 2022-12-15 | -98.95 | $33.96 | 268100 |
| 2022-12-14 | -99.51 | $34.62 | 358100 |
| 2022-12-13 | -90.62 | $35.02 | 245200 |
| 2022-12-12 | -80.74 | $35.42 | 259416 |
| 2022-12-09 | -87.15 | $35.30 | 140800 |
| 2022-12-08 | -84.32 | $35.41 | 159900 |
| 2022-12-07 | -86.38 | $35.33 | 226747 |
| 2022-12-06 | -82.52 | $35.48 | 164767 |
| 2022-12-05 | -93.32 | $35.06 | 168806 |
| 2022-12-02 | -62.30 | $36.41 | 154804 |
| 2022-12-01 | -44.26 | $37.07 | 203904 |
| 2022-11-30 | -5.19 | $38.50 | 235165 |
| 2022-11-29 | -29.08 | $37.62 | 400126 |
| 2022-11-28 | -33.08 | $37.40 | 175524 |
| 2022-11-25 | -26.29 | $37.42 | 93700 |
| 2022-11-23 | -15.11 | $37.96 | 80000 |
| 2022-11-22 | -12.42 | $38.09 | 109500 |
| 2022-11-21 | -24.22 | $37.52 | 116906 |
| 2022-11-18 | -38.51 | $36.83 | 168703 |
| 2022-11-17 | -23.40 | $37.56 | 147902 |
| 2022-11-16 | -30.02 | $37.21 | 134600 |
| 2022-11-15 | -11.31 | $38.11 | 210000 |
| 2022-11-14 | -23.72 | $37.44 | 179200 |
| 2022-11-11 | -27.13 | $37.26 | 171300 |
| 2022-11-10 | -29.86 | $36.97 | 207200 |
| 2022-11-09 | -48.53 | $35.40 | 194613 |
| 2022-11-08 | -12.68 | $37.83 | 157900 |
| 2022-11-07 | -2.44 | $38.30 | 191100 |
| 2022-11-04 | -9.62 | $37.40 | 226800 |
| 2022-11-03 | -13.27 | $36.71 | 229142 |
| 2022-11-02 | -16.33 | $36.53 | 482300 |
| 2022-11-01 | -30.74 | $35.07 | 224000 |
| 2022-10-31 | -26.85 | $35.27 | 250200 |
| 2022-10-28 | -31.22 | $34.98 | 296300 |
| 2022-10-27 | -34.30 | $34.52 | 277420 |
| 2022-10-26 | -12.87 | $35.83 | 252300 |
| 2022-10-25 | -0.55 | $35.70 | 159200 |
| 2022-10-24 | -11.07 | $35.10 | 151500 |
| 2022-10-21 | -0.75 | $35.26 | 209768 |
| 2022-10-20 | -17.11 | $34.02 | 151700 |
| 2022-10-19 | -14.02 | $34.17 | 111088 |
| 2022-10-18 | -20.62 | $33.85 | 172008 |
| 2022-10-17 | -17.53 | $34.00 | 152644 |
| 2022-10-14 | -32.99 | $33.25 | 211500 |
| 2022-10-13 | -1.93 | $34.57 | 268600 |
| 2022-10-12 | -26.18 | $32.65 | 162500 |
| 2022-10-11 | -36.52 | $32.92 | 226948 |
| 2022-10-10 | -50.87 | $32.55 | 153700 |
| 2022-10-07 | -68.80 | $31.85 | 388100 |
| 2022-10-06 | -63.24 | $32.18 | 150921 |
| 2022-10-05 | -53.96 | $32.73 | 174600 |
| 2022-10-04 | -47.22 | $33.13 | 191602 |
| 2022-10-03 | -69.09 | $32.00 | 166809 |
| 2022-09-30 | -86.57 | $31.03 | 416200 |
| 2022-09-29 | -90.61 | $30.72 | 180312 |
| 2022-09-28 | -77.71 | $31.71 | 182266 |
| 2022-09-27 | -86.38 | $31.41 | 293336 |
| 2022-09-26 | -96.89 | $30.34 | 274900 |
| 2022-09-23 | -96.34 | $30.40 | 279747 |
| 2022-09-22 | -99.45 | $31.96 | 135232 |
| 2022-09-21 | -94.14 | $32.57 | 129238 |
| 2022-09-20 | -89.63 | $32.97 | 144063 |
| 2022-09-19 | -84.67 | $33.41 | 177500 |
| 2022-09-16 | -95.38 | $32.46 | 384500 |
| 2022-09-15 | -98.47 | $32.54 | 188543 |
| 2022-09-14 | -93.57 | $33.35 | 280700 |
| 2022-09-13 | -94.88 | $34.06 | 172623 |
| 2022-09-12 | -78.56 | $35.24 | 194000 |
| 2022-09-09 | -74.27 | $35.55 | 160900 |
| 2022-09-08 | -88.94 | $34.49 | 149000 |
| 2022-09-07 | -86.03 | $34.70 | 231900 |
| 2022-09-06 | -96.12 | $34.23 | 425333 |
| 2022-09-02 | -94.81 | $36.35 | 196345 |
| 2022-09-01 | -83.04 | $37.20 | 255500 |
| 2022-08-31 | -88.34 | $37.03 | 186507 |
| 2022-08-30 | -97.33 | $37.20 | 274524 |
| 2022-08-29 | -30.13 | $40.51 | 193610 |
| 2022-08-26 | -34.05 | $40.12 | 179937 |
| 2022-08-25 | -31.28 | $40.23 | 166300 |
| 2022-08-24 | -38.24 | $39.42 | 175200 |
| 2022-08-23 | -25.85 | $40.17 | 426236 |
| 2022-08-22 | -39.78 | $38.70 | 215603 |
| 2022-08-19 | -36.60 | $38.82 | 181546 |
| 2022-08-18 | -33.42 | $39.01 | 144200 |
| 2022-08-17 | -39.95 | $38.14 | 149200 |
| 2022-08-16 | -34.22 | $38.79 | 202400 |
| 2022-08-15 | -39.75 | $38.15 | 203927 |
| 2022-08-12 | -28.92 | $39.24 | 162400 |
| 2022-08-11 | -31.96 | $38.56 | 179400 |
| 2022-08-10 | -36.04 | $37.87 | 269700 |
| 2022-08-09 | -36.71 | $37.78 | 277648 |
| 2022-08-08 | -35.81 | $37.90 | 234700 |
| 2022-08-05 | -35.44 | $37.95 | 279300 |
| 2022-08-04 | -33.86 | $38.16 | 373802 |
| 2022-08-03 | -12.09 | $41.06 | 653000 |
| 2022-08-02 | -4.15 | $36.74 | 387562 |
| 2022-08-01 | -5.67 | $36.00 | 255508 |
| 2022-07-29 | -0.58 | $36.17 | 264928 |
| 2022-07-28 | -3.15 | $35.20 | 173124 |
| 2022-07-27 | -3.13 | $34.92 | 314553 |
| 2022-07-26 | -17.51 | $33.59 | 278940 |
| 2022-07-25 | -32.88 | $32.80 | 140200 |
| 2022-07-22 | -48.44 | $32.00 | 145748 |
| 2022-07-21 | -43.77 | $32.24 | 153900 |
| 2022-07-20 | -40.22 | $32.65 | 217403 |
| 2022-07-19 | -57.51 | $31.98 | 220600 |
| 2022-07-18 | -74.42 | $31.01 | 244100 |
| 2022-07-15 | -77.45 | $30.94 | 226845 |
| 2022-07-14 | -95.30 | $29.72 | 160400 |
| 2022-07-13 | -90.67 | $30.72 | 358623 |
| 2022-07-12 | -94.85 | $30.42 | 164523 |
| 2022-07-11 | -93.33 | $30.60 | 185538 |
| 2022-07-08 | -92.13 | $30.76 | 153700 |
| 2022-07-07 | -88.96 | $31.10 | 293500 |
| 2022-07-06 | -95.43 | $30.53 | 281700 |
| 2022-07-05 | -96.09 | $31.26 | 345412 |
| 2022-07-01 | -83.11 | $32.97 | 207733 |
| 2022-06-30 | -82.88 | $32.99 | 265009 |
| 2022-06-29 | -84.91 | $32.81 | 226707 |
| 2022-06-28 | -82.21 | $33.05 | 207400 |
| 2022-06-27 | -80.63 | $33.19 | 293400 |
| 2022-06-24 | -88.96 | $32.45 | 750000 |
| 2022-06-23 | -92.34 | $32.15 | 432700 |
| 2022-06-22 | -99.28 | $33.49 | 282206 |
| 2022-06-21 | -81.52 | $34.97 | 281403 |
| 2022-06-17 | -99.09 | $33.81 | 775206 |
| 2022-06-16 | -87.04 | $35.38 | 260246 |
| 2022-06-15 | -65.32 | $36.62 | 404900 |
| 2022-06-14 | -69.53 | $36.38 | 229943 |
| 2022-06-13 | -79.33 | $35.82 | 229800 |
| 2022-06-10 | -53.77 | $37.28 | 180143 |
| 2022-06-09 | -43.61 | $37.86 | 191638 |
| 2022-06-08 | -29.77 | $38.65 | 179729 |
| 2022-06-07 | -13.13 | $39.60 | 270224 |
| 2022-06-06 | -5.05 | $39.90 | 352049 |
| 2022-06-03 | -30.53 | $38.94 | 238900 |
| 2022-06-02 | -39.45 | $38.57 | 298500 |
| 2022-06-01 | -65.22 | $37.35 | 418900 |
| 2022-05-31 | -78.14 | $37.61 | 402005 |
| 2022-05-27 | -80.37 | $37.19 | 240427 |
| 2022-05-26 | -80.64 | $37.14 | 208500 |
| 2022-05-25 | -83.31 | $36.79 | 326838 |
| 2022-05-24 | -84.73 | $36.51 | 352300 |
| 2022-05-23 | -80.37 | $37.37 | 412428 |
| 2022-05-20 | -92.39 | $35.00 | 622098 |
| 2022-05-19 | -78.90 | $38.17 | 509200 |
| 2022-05-18 | -85.02 | $37.32 | 424451 |
| 2022-05-17 | -79.96 | $38.61 | 318444 |
| 2022-05-16 | -81.29 | $38.27 | 415300 |
| 2022-05-13 | -81.29 | $38.27 | 448238 |
| 2022-05-12 | -84.59 | $37.43 | 432900 |
| 2022-05-11 | -88.75 | $36.37 | 540015 |
| 2022-05-10 | -85.41 | $37.22 | 591900 |
| 2022-05-09 | -80.75 | $38.41 | 657618 |
| 2022-05-06 | -79.49 | $38.73 | 1.2M |
| 2022-05-05 | -71.41 | $40.79 | 1.7M |
| 2022-05-04 | -81.57 | $38.20 | 3.5M |
| 2022-05-03 | -68.10 | $52.21 | 400911 |
| 2022-05-02 | -75.05 | $51.42 | 377253 |
| 2022-04-29 | -86.83 | $50.23 | 299366 |
| 2022-04-28 | -81.29 | $50.79 | 269630 |
| 2022-04-27 | -67.92 | $52.14 | 513400 |
| 2022-04-26 | -83.96 | $50.52 | 563827 |
| 2022-04-25 | -72.67 | $51.66 | 613600 |
| 2022-04-22 | -63.27 | $52.61 | 626100 |
| 2022-04-21 | -33.17 | $55.65 | 579842 |
| 2022-04-20 | -8.53 | $58.03 | 552638 |
| 2022-04-19 | -22.54 | $56.26 | 481946 |
| 2022-04-18 | -19.09 | $56.46 | 581977 |
| 2022-04-14 | -3.79 | $58.39 | 609205 |
| 2022-04-13 | -2.07 | $57.56 | 567441 |
| 2022-04-12 | -8.02 | $56.05 | 667249 |
| 2022-04-11 | -8.67 | $54.51 | 575317 |
| 2022-04-08 | -10.54 | $54.00 | 595710 |
| 2022-04-07 | -20.55 | $52.69 | 605548 |
| 2022-04-06 | -39.57 | $50.20 | 645242 |
| 2022-04-05 | -45.15 | $49.47 | 428900 |
| 2022-04-04 | -44.46 | $49.56 | 428417 |
| 2022-04-01 | -41.10 | $50.00 | 451835 |
| 2022-03-31 | -39.11 | $50.26 | 582500 |
| 2022-03-30 | -31.63 | $51.24 | 199567 |
| 2022-03-29 | -32.39 | $51.14 | 657800 |
| 2022-03-28 | -19.40 | $52.84 | 599700 |
| 2022-03-25 | -1.30 | $55.21 | 584127 |
| 2022-03-24 | -2.97 | $51.78 | 739500 |
| 2022-03-23 | -10.09 | $49.44 | 409800 |
| 2022-03-22 | -20.66 | $48.22 | 386050 |
| 2022-03-21 | -25.94 | $47.36 | 401800 |
| 2022-03-18 | -43.82 | $44.98 | 927550 |
| 2022-03-17 | -43.17 | $45.06 | 310072 |
| 2022-03-16 | -54.81 | $43.62 | 286014 |
| 2022-03-15 | -61.52 | $42.79 | 225923 |
| 2022-03-14 | -53.92 | $43.73 | 347627 |
| 2022-03-11 | -50.51 | $43.90 | 300240 |
| 2022-03-10 | -50.08 | $43.94 | 417816 |
| 2022-03-09 | -51.16 | $43.80 | 522115 |
| 2022-03-08 | -45.16 | $44.15 | 755500 |
| 2022-03-07 | -27.00 | $46.58 | 521600 |
| 2022-03-04 | -1.31 | $48.28 | 264959 |
| 2022-03-03 | -1.72 | $48.23 | 482734 |
| 2022-03-02 | -0.85 | $47.90 | 562738 |
| 2022-03-01 | -14.69 | $44.56 | 604000 |
| 2022-02-28 | -1.36 | $45.60 | 568946 |
| 2022-02-25 | -6.34 | $43.88 | 409022 |
| 2022-02-24 | -2.79 | $42.47 | 418610 |
| 2022-02-23 | -4.62 | $41.57 | 514173 |
| 2022-02-22 | -30.67 | $39.84 | 407000 |
| 2022-02-18 | -44.38 | $39.12 | 171936 |
| 2022-02-17 | -56.76 | $38.47 | 226500 |
| 2022-02-16 | -29.90 | $39.88 | 413315 |
| 2022-02-15 | -2.06 | $40.00 | 653550 |
| 2022-02-14 | -14.57 | $38.78 | 252100 |
| 2022-02-11 | -28.79 | $38.50 | 98900 |
| 2022-02-10 | -59.74 | $37.73 | 188121 |
| 2022-02-09 | -55.26 | $38.03 | 121600 |
| 2022-02-08 | -46.70 | $38.38 | 227900 |
| 2022-02-07 | -87.29 | $36.72 | 157641 |
| 2022-02-04 | -87.53 | $36.71 | 92505 |
| 2022-02-03 | -81.15 | $37.19 | 129500 |
| 2022-02-02 | -62.57 | $37.90 | 192600 |
| 2022-02-01 | -58.90 | $38.04 | 155224 |
| 2022-01-31 | -57.33 | $38.10 | 129006 |
| 2022-01-28 | -50.79 | $38.35 | 158200 |
| 2022-01-27 | -62.57 | $37.90 | 129710 |
| 2022-01-26 | -64.66 | $37.82 | 174000 |
| 2022-01-25 | -65.45 | $37.79 | 170643 |
| 2022-01-24 | -54.97 | $38.19 | 200944 |
| 2022-01-21 | -80.06 | $37.40 | 301632 |
| 2022-01-20 | -98.81 | $36.97 | 328400 |
| 2022-01-19 | -96.19 | $37.51 | 150500 |
| 2022-01-18 | -40.65 | $38.53 | 153428 |
| 2022-01-14 | -23.22 | $39.28 | 189800 |
| 2022-01-13 | -18.12 | $39.48 | 132843 |
| 2022-01-12 | -16.30 | $39.39 | 352823 |
| 2022-01-11 | -13.21 | $39.18 | 130500 |
| 2022-01-10 | -16.88 | $38.98 | 139624 |
| 2022-01-07 | -7.34 | $39.50 | 182300 |
| 2022-01-06 | -12.50 | $39.20 | 152448 |
| 2022-01-05 | -15.00 | $39.06 | 243100 |
| 2022-01-04 | -6.90 | $39.43 | 408600 |
| 2022-01-03 | -8.12 | $39.24 | 111343 |
| 2021-12-31 | -15.41 | $38.71 | 137739 |
| 2021-12-30 | -17.41 | $38.58 | 99610 |
| 2021-12-29 | -10.14 | $39.04 | 111514 |
| 2021-12-28 | -8.77 | $39.13 | 129300 |
| 2021-12-27 | -2.17 | $38.95 | 151361 |
| 2021-12-23 | -6.36 | $38.11 | 137800 |
| 2021-12-22 | -4.48 | $38.00 | 132530 |
| 2021-12-21 | -4.13 | $37.97 | 147446 |
| 2021-12-20 | -16.14 | $37.36 | 185000 |
| 2021-12-17 | -14.76 | $37.43 | 797813 |
| 2021-12-16 | -30.30 | $36.16 | 164400 |
| 2021-12-15 | -26.65 | $36.32 | 592102 |
| 2021-12-14 | -53.86 | $35.13 | 183524 |
| 2021-12-13 | -61.44 | $34.92 | 141400 |
| 2021-12-10 | -65.68 | $34.95 | 103406 |
| 2021-12-09 | -72.21 | $34.67 | 98726 |
| 2021-12-08 | -70.80 | $34.75 | 103300 |
| 2021-12-07 | -63.36 | $35.17 | 121125 |
| 2021-12-06 | -69.03 | $34.85 | 204200 |
| 2021-12-03 | -93.45 | $33.47 | 126236 |
| 2021-12-02 | -81.77 | $34.13 | 123700 |
| 2021-12-01 | -100.00 | $33.10 | 153400 |
| 2021-11-30 | -88.66 | $33.98 | 252000 |
| 2021-11-29 | -70.17 | $35.08 | 123936 |
| 2021-11-26 | -68.07 | $35.19 | 113500 |
| 2021-11-24 | -36.17 | $36.75 | 65700 |
| 2021-11-23 | -25.73 | $37.25 | 114828 |
| 2021-11-22 | -28.30 | $37.10 | 103617 |
| 2021-11-19 | -36.68 | $36.56 | 121700 |
| 2021-11-18 | -21.28 | $37.29 | 379200 |
| 2021-11-17 | -27.96 | $36.74 | 122118 |
| 2021-11-16 | -20.14 | $37.30 | 105900 |
| 2021-11-15 | -16.69 | $37.35 | 153800 |
| 2021-11-12 | -12.63 | $37.69 | 143700 |
| 2021-11-11 | -3.46 | $38.46 | 135339 |
| 2021-11-10 | -4.14 | $38.24 | 149700 |
| 2021-11-09 | -1.22 | $38.37 | 182343 |
| 2021-11-08 | -7.67 | $37.75 | 250828 |
| 2021-11-05 | -10.31 | $37.42 | 225900 |
| 2021-11-04 | -1.75 | $37.03 | 511749 |
| 2021-11-03 | -15.06 | $35.14 | 288905 |
| 2021-11-02 | -17.72 | $34.19 | 144336 |
| 2021-11-01 | -3.59 | $34.86 | 169617 |
| 2021-10-29 | -9.81 | $34.06 | 97800 |
| 2021-10-28 | -14.59 | $33.86 | 89600 |
| 2021-10-27 | -33.73 | $33.06 | 129290 |
| 2021-10-26 | -13.16 | $33.92 | 181926 |
| 2021-10-25 | -2.87 | $34.35 | 291706 |
| 2021-10-22 | -9.05 | $32.50 | 193500 |
| 2021-10-21 | -17.02 | $31.96 | 124315 |
| 2021-10-20 | -11.37 | $32.05 | 117241 |
| 2021-10-19 | -30.71 | $31.31 | 117737 |
| 2021-10-18 | -36.27 | $31.00 | 54000 |
| 2021-10-15 | -28.27 | $31.23 | 104300 |
| 2021-10-14 | -26.87 | $31.29 | 74600 |
| 2021-10-13 | -40.37 | $30.70 | 194400 |
| 2021-10-12 | -15.08 | $31.79 | 181700 |
| 2021-10-11 | -12.99 | $31.88 | 133434 |
| 2021-10-08 | -2.07 | $31.92 | 90600 |
| 2021-10-07 | -7.24 | $31.72 | 165423 |
| 2021-10-06 | -11.92 | $31.53 | 108500 |
| 2021-10-05 | -4.66 | $31.81 | 92400 |
| 2021-10-04 | -13.47 | $31.47 | 110100 |
| 2021-10-01 | -12.95 | $31.49 | 109800 |
| 2021-09-30 | -30.05 | $30.83 | 85022 |
| 2021-09-29 | -16.84 | $31.34 | 85700 |
| 2021-09-28 | -20.44 | $31.01 | 152437 |
| 2021-09-27 | -16.85 | $31.14 | 138000 |
| 2021-09-24 | -25.64 | $30.16 | 134200 |
| 2021-09-23 | -38.77 | $29.82 | 104600 |
| 2021-09-22 | -78.71 | $28.79 | 73900 |
| 2021-09-21 | -79.35 | $28.77 | 100124 |
| 2021-09-20 | -84.84 | $28.60 | 132121 |
| 2021-09-17 | -61.94 | $29.31 | 532832 |
| 2021-09-16 | -68.39 | $29.11 | 122100 |
| 2021-09-15 | -70.08 | $29.38 | 110848 |
| 2021-09-14 | -95.00 | $28.80 | 139101 |
| 2021-09-13 | -50.83 | $29.73 | 99141 |
| 2021-09-10 | -56.44 | $29.56 | 100518 |
| 2021-09-09 | -48.84 | $29.79 | 136000 |
| 2021-09-08 | -45.54 | $29.89 | 96400 |
| 2021-09-07 | -26.07 | $30.23 | 98000 |
| 2021-09-03 | -28.57 | $30.13 | 88500 |
| 2021-09-02 | -25.81 | $30.24 | 102700 |
| 2021-09-01 | -29.12 | $29.91 | 97800 |
| 2021-08-31 | -17.38 | $30.38 | 258535 |
| 2021-08-30 | -16.39 | $30.37 | 80047 |
| 2021-08-27 | -10.75 | $30.68 | 140350 |
| 2021-08-26 | -21.68 | $30.08 | 119700 |
| 2021-08-25 | -6.38 | $30.92 | 140643 |
| 2021-08-24 | -7.83 | $30.84 | 226219 |
| 2021-08-23 | -5.45 | $30.97 | 199500 |
| 2021-08-20 | -16.55 | $30.36 | 430412 |
| 2021-08-19 | -22.57 | $29.90 | 198200 |
| 2021-08-18 | -13.51 | $30.45 | 306540 |
| 2021-08-17 | -29.82 | $29.46 | 346643 |
| 2021-08-16 | -31.48 | $28.40 | 90700 |
| 2021-08-13 | -17.99 | $29.03 | 80344 |
| 2021-08-12 | -10.06 | $29.40 | 127202 |
| 2021-08-11 | -0.66 | $29.72 | 149148 |
| 2021-08-10 | -10.49 | $28.70 | 126341 |
| 2021-08-09 | -39.64 | $27.56 | 94615 |
| 2021-08-06 | -34.02 | $27.78 | 93434 |
| 2021-08-05 | -49.75 | $27.20 | 113400 |
| 2021-08-04 | -63.07 | $26.67 | 300408 |
| 2021-08-03 | -61.92 | $26.83 | 230524 |
| 2021-08-02 | -74.23 | $26.37 | 87221 |
| 2021-07-30 | -73.64 | $26.70 | 85626 |
| 2021-07-29 | -74.46 | $26.74 | 70329 |
| 2021-07-28 | -80.93 | $26.35 | 88200 |
| 2021-07-27 | -86.73 | $26.00 | 77800 |
| 2021-07-26 | -81.43 | $26.32 | 63100 |
| 2021-07-23 | -91.54 | $25.71 | 112822 |
| 2021-07-22 | -93.20 | $25.61 | 127100 |
| 2021-07-21 | -75.95 | $26.65 | 129729 |
| 2021-07-20 | -73.80 | $26.78 | 167844 |
| 2021-07-19 | -86.73 | $26.00 | 162038 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.85
2026-07-16
Close Price
$76.20
Vol: 294968
Average Directional Index - Detailed Analysis
Minimum
7.93
Average
20.42
Maximum
42.96
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.85 | $76.20 | 294968 |
| 2026-07-15 | 14.97 | $75.20 | 208900 |
| 2026-07-14 | 15.42 | $74.92 | 266200 |
| 2026-07-13 | 15.80 | $74.79 | 288713 |
| 2026-07-10 | 16.30 | $72.21 | 250403 |
| 2026-07-09 | 16.76 | $70.99 | 374700 |
| 2026-07-08 | 17.34 | $72.05 | 647836 |
| 2026-07-07 | 17.89 | $68.00 | 277800 |
| 2026-07-06 | 17.55 | $67.51 | 272918 |
| 2026-07-02 | 16.77 | $66.30 | 264200 |
| 2026-07-01 | 16.01 | $67.37 | 228100 |
| 2026-06-30 | 15.35 | $68.40 | 320100 |
| 2026-06-29 | 14.92 | $68.78 | 478300 |
| 2026-06-26 | 14.47 | $71.08 | 897509 |
| 2026-06-25 | 14.60 | $71.15 | 188700 |
| 2026-06-24 | 14.56 | $70.66 | 265544 |
| 2026-06-23 | 14.33 | $70.78 | 302416 |
| 2026-06-22 | 14.54 | $70.86 | 302601 |
| 2026-06-18 | 14.80 | $71.22 | 706200 |
| 2026-06-17 | 14.86 | $68.77 | 211500 |
| 2026-06-16 | 14.17 | $69.21 | 250650 |
| 2026-06-15 | 13.78 | $69.87 | 265500 |
| 2026-06-12 | 13.42 | $71.85 | 218441 |
| 2026-06-11 | 13.26 | $70.64 | 321900 |
| 2026-06-10 | 13.11 | $74.24 | 393148 |
| 2026-06-09 | 13.73 | $72.14 | 583000 |
| 2026-06-08 | 14.18 | $73.49 | 288205 |
| 2026-06-05 | 14.76 | $72.81 | 242700 |
| 2026-06-04 | 15.52 | $72.97 | 260900 |
| 2026-06-03 | 16.21 | $72.91 | 234805 |
| 2026-06-02 | 16.91 | $72.79 | 246200 |
| 2026-06-01 | 17.69 | $72.66 | 247800 |
| 2026-05-29 | 18.40 | $70.59 | 396600 |
| 2026-05-28 | 18.69 | $71.42 | 205600 |
| 2026-05-27 | 19.22 | $72.09 | 232024 |
| 2026-05-26 | 19.67 | $71.35 | 181200 |
| 2026-05-22 | 20.15 | $70.85 | 317332 |
| 2026-05-21 | 20.17 | $70.27 | 267538 |
| 2026-05-20 | 20.19 | $70.65 | 299914 |
| 2026-05-19 | 20.29 | $69.93 | 351626 |
| 2026-05-18 | 20.19 | $70.85 | 237823 |
| 2026-05-15 | 20.34 | $71.46 | 226600 |
| 2026-05-14 | 20.40 | $72.23 | 293940 |
| 2026-05-13 | 20.50 | $71.62 | 339593 |
| 2026-05-12 | 20.60 | $70.41 | 274600 |
| 2026-05-11 | 20.80 | $71.58 | 367504 |
| 2026-05-08 | 21.19 | $71.45 | 374700 |
| 2026-05-07 | 21.42 | $70.81 | 781617 |
| 2026-05-06 | 21.51 | $68.23 | 826361 |
| 2026-05-05 | 21.60 | $79.29 | 670522 |
| 2026-05-04 | 20.55 | $79.42 | 340800 |
| 2026-05-01 | 19.90 | $79.12 | 293500 |
| 2026-04-30 | 19.24 | $78.54 | 453600 |
| 2026-04-29 | 18.69 | $77.60 | 283032 |
| 2026-04-28 | 18.24 | $76.59 | 148349 |
| 2026-04-27 | 17.95 | $75.97 | 178100 |
| 2026-04-24 | 17.85 | $75.93 | 212513 |
| 2026-04-23 | 17.75 | $76.70 | 200791 |
| 2026-04-22 | 17.49 | $75.90 | 265514 |
| 2026-04-21 | 17.28 | $75.70 | 286248 |
| 2026-04-20 | 17.20 | $73.07 | 235646 |
| 2026-04-17 | 17.68 | $72.11 | 569249 |
| 2026-04-16 | 18.55 | $71.01 | 230045 |
| 2026-04-15 | 19.20 | $70.63 | 229041 |
| 2026-04-14 | 19.90 | $73.27 | 197430 |
| 2026-04-13 | 20.43 | $74.05 | 205802 |
| 2026-04-10 | 20.82 | $74.52 | 267101 |
| 2026-04-09 | 21.22 | $74.22 | 286700 |
| 2026-04-08 | 21.30 | $74.70 | 456414 |
| 2026-04-07 | 21.59 | $73.03 | 328654 |
| 2026-04-06 | 21.39 | $74.49 | 308000 |
| 2026-04-02 | 21.17 | $73.41 | 252623 |
| 2026-04-01 | 21.18 | $72.69 | 241058 |
| 2026-03-31 | 21.43 | $71.78 | 269248 |
| 2026-03-30 | 21.73 | $71.57 | 313019 |
| 2026-03-27 | 21.94 | $73.19 | 347358 |
| 2026-03-26 | 22.17 | $72.00 | 347400 |
| 2026-03-25 | 22.02 | $73.19 | 507931 |
| 2026-03-24 | 21.85 | $71.53 | 447900 |
| 2026-03-23 | 22.02 | $67.64 | 349932 |
| 2026-03-20 | 23.08 | $66.44 | 1.2M |
| 2026-03-19 | 24.19 | $68.56 | 306600 |
| 2026-03-18 | 24.58 | $69.47 | 382425 |
| 2026-03-17 | 24.66 | $69.94 | 402400 |
| 2026-03-16 | 24.55 | $70.12 | 375200 |
| 2026-03-13 | 24.46 | $70.74 | 440000 |
| 2026-03-12 | 24.11 | $71.24 | 527076 |
| 2026-03-11 | 23.74 | $67.79 | 316202 |
| 2026-03-10 | 24.14 | $66.64 | 375739 |
| 2026-03-09 | 24.40 | $65.71 | 360131 |
| 2026-03-06 | 25.32 | $64.05 | 315838 |
| 2026-03-05 | 26.61 | $63.57 | 255600 |
| 2026-03-04 | 27.52 | $64.86 | 288529 |
| 2026-03-03 | 27.98 | $65.59 | 241918 |
| 2026-03-02 | 28.24 | $66.68 | 261702 |
| 2026-02-27 | 28.51 | $65.29 | 406543 |
| 2026-02-26 | 29.11 | $65.20 | 262900 |
| 2026-02-25 | 29.83 | $64.39 | 261403 |
| 2026-02-24 | 30.75 | $64.58 | 282708 |
| 2026-02-23 | 31.42 | $64.49 | 355800 |
| 2026-02-20 | 32.12 | $65.65 | 331400 |
| 2026-02-19 | 32.55 | $64.86 | 450214 |
| 2026-02-18 | 33.29 | $64.64 | 532800 |
| 2026-02-17 | 33.94 | $67.01 | 355527 |
| 2026-02-13 | 33.14 | $69.03 | 179800 |
| 2026-02-12 | 31.83 | $68.64 | 319530 |
| 2026-02-11 | 30.44 | $69.11 | 230892 |
| 2026-02-10 | 29.06 | $67.53 | 355230 |
| 2026-02-09 | 27.90 | $67.34 | 245200 |
| 2026-02-06 | 26.56 | $66.86 | 258100 |
| 2026-02-05 | 25.27 | $65.77 | 292641 |
| 2026-02-04 | 23.92 | $64.67 | 339213 |
| 2026-02-03 | 22.90 | $65.23 | 288000 |
| 2026-02-02 | 21.82 | $63.18 | 327126 |
| 2026-01-30 | 21.00 | $61.99 | 233100 |
| 2026-01-29 | 20.44 | $62.44 | 209412 |
| 2026-01-28 | 19.77 | $61.01 | 346648 |
| 2026-01-27 | 19.33 | $60.63 | 392331 |
| 2026-01-26 | 18.72 | $60.20 | 186300 |
| 2026-01-23 | 18.55 | $59.37 | 273103 |
| 2026-01-22 | 18.36 | $60.25 | 328900 |
| 2026-01-21 | 17.88 | $61.63 | 389200 |
| 2026-01-20 | 17.32 | $59.72 | 425800 |
| 2026-01-16 | 17.32 | $57.85 | 183200 |
| 2026-01-15 | 16.45 | $58.47 | 199103 |
| 2026-01-14 | 15.54 | $57.82 | 244300 |
| 2026-01-13 | 14.82 | $56.64 | 182207 |
| 2026-01-12 | 14.40 | $55.26 | 219600 |
| 2026-01-09 | 14.22 | $54.83 | 227900 |
| 2026-01-08 | 14.26 | $54.10 | 356549 |
| 2026-01-07 | 14.41 | $51.73 | 197326 |
| 2026-01-06 | 14.73 | $52.20 | 322700 |
| 2026-01-05 | 15.42 | $52.82 | 300505 |
| 2026-01-02 | 16.14 | $53.05 | 424900 |
| 2025-12-31 | 16.87 | $53.17 | 240600 |
| 2025-12-30 | 17.25 | $53.47 | 247202 |
| 2025-12-29 | 17.53 | $53.63 | 182122 |
| 2025-12-26 | 18.07 | $53.34 | 170740 |
| 2025-12-24 | 18.64 | $53.92 | 82900 |
| 2025-12-23 | 18.97 | $53.77 | 264315 |
| 2025-12-22 | 19.31 | $54.70 | 320843 |
| 2025-12-19 | 19.23 | $53.90 | 1.3M |
| 2025-12-18 | 19.22 | $54.85 | 315300 |
| 2025-12-17 | 18.74 | $55.16 | 369500 |
| 2025-12-16 | 18.04 | $55.09 | 489100 |
| 2025-12-15 | 17.30 | $56.35 | 923006 |
| 2025-12-12 | 16.53 | $53.99 | 600001 |
| 2025-12-11 | 16.25 | $52.55 | 410300 |
| 2025-12-10 | 16.42 | $51.82 | 586701 |
| 2025-12-09 | 16.60 | $49.36 | 349800 |
| 2025-12-08 | 17.29 | $50.28 | 271100 |
| 2025-12-05 | 18.17 | $50.01 | 177800 |
| 2025-12-04 | 19.04 | $50.69 | 224700 |
| 2025-12-03 | 19.67 | $52.01 | 247816 |
| 2025-12-02 | 19.69 | $52.64 | 437503 |
| 2025-12-01 | 19.72 | $51.87 | 268000 |
| 2025-11-28 | 20.16 | $51.50 | 154348 |
| 2025-11-26 | 19.90 | $51.31 | 443016 |
| 2025-11-25 | 19.63 | $50.94 | 262300 |
| 2025-11-24 | 19.55 | $50.16 | 331937 |
| 2025-11-21 | 19.88 | $49.63 | 262500 |
| 2025-11-20 | 20.22 | $48.62 | 265109 |
| 2025-11-19 | 20.50 | $49.43 | 244800 |
| 2025-11-18 | 20.88 | $50.08 | 238430 |
| 2025-11-17 | 21.19 | $49.03 | 261421 |
| 2025-11-14 | 21.73 | $49.28 | 188600 |
| 2025-11-13 | 22.38 | $49.13 | 336700 |
| 2025-11-12 | 22.76 | $49.84 | 372634 |
| 2025-11-11 | 22.55 | $51.48 | 257100 |
| 2025-11-10 | 21.72 | $50.99 | 437134 |
| 2025-11-07 | 20.85 | $50.38 | 559154 |
| 2025-11-06 | 20.15 | $48.95 | 354117 |
| 2025-11-05 | 19.87 | $48.48 | 481426 |
| 2025-11-04 | 19.58 | $46.41 | 301417 |
| 2025-11-03 | 20.11 | $46.70 | 355110 |
| 2025-10-31 | 20.67 | $46.31 | 286800 |
| 2025-10-30 | 20.60 | $46.89 | 312229 |
| 2025-10-29 | 20.38 | $46.84 | 225000 |
| 2025-10-28 | 20.16 | $47.18 | 174016 |
| 2025-10-27 | 19.71 | $46.80 | 274100 |
| 2025-10-24 | 19.24 | $47.36 | 264116 |
| 2025-10-23 | 18.52 | $46.58 | 257926 |
| 2025-10-22 | 18.11 | $45.90 | 362600 |
| 2025-10-21 | 17.88 | $45.50 | 290800 |
| 2025-10-20 | 17.32 | $47.51 | 185608 |
| 2025-10-17 | 15.69 | $47.48 | 397600 |
| 2025-10-16 | 14.05 | $46.67 | 496038 |
| 2025-10-15 | 12.45 | $46.39 | 483119 |
| 2025-10-14 | 10.76 | $42.48 | 270800 |
| 2025-10-13 | 10.43 | $42.02 | 269600 |
| 2025-10-10 | 10.30 | $41.01 | 330000 |
| 2025-10-09 | 10.24 | $41.66 | 211400 |
| 2025-10-08 | 9.75 | $41.74 | 240900 |
| 2025-10-07 | 9.23 | $41.94 | 301900 |
| 2025-10-06 | 8.72 | $41.90 | 276818 |
| 2025-10-03 | 8.18 | $41.29 | 291033 |
| 2025-10-02 | 7.93 | $40.46 | 302100 |
| 2025-10-01 | 8.14 | $40.23 | 330614 |
| 2025-09-30 | 8.41 | $39.81 | 312900 |
| 2025-09-29 | 8.77 | $39.67 | 315200 |
| 2025-09-26 | 9.16 | $40.63 | 379300 |
| 2025-09-25 | 9.46 | $39.69 | 262149 |
| 2025-09-24 | 9.79 | $39.49 | 297016 |
| 2025-09-23 | 10.00 | $38.60 | 357900 |
| 2025-09-22 | 9.91 | $38.38 | 348005 |
| 2025-09-19 | 9.64 | $38.63 | 3.8M |
| 2025-09-18 | 9.70 | $40.08 | 503217 |
| 2025-09-17 | 10.00 | $39.46 | 676827 |
| 2025-09-16 | 10.44 | $40.10 | 510188 |
| 2025-09-15 | 10.74 | $38.45 | 581105 |
| 2025-09-12 | 11.03 | $40.23 | 150400 |
| 2025-09-11 | 11.07 | $40.90 | 291000 |
| 2025-09-10 | 11.12 | $39.97 | 244523 |
| 2025-09-09 | 11.60 | $39.96 | 230511 |
| 2025-09-08 | 11.71 | $40.90 | 306314 |
| 2025-09-05 | 11.40 | $41.40 | 305600 |
| 2025-09-04 | 10.83 | $41.49 | 270800 |
| 2025-09-03 | 10.41 | $40.61 | 271200 |
| 2025-09-02 | 10.38 | $40.64 | 186400 |
| 2025-08-29 | 10.22 | $40.90 | 184800 |
| 2025-08-28 | 9.91 | $40.83 | 194500 |
| 2025-08-27 | 9.72 | $40.70 | 216500 |
| 2025-08-26 | 9.41 | $40.50 | 243442 |
| 2025-08-25 | 9.05 | $41.28 | 283431 |
| 2025-08-22 | 8.46 | $40.95 | 310852 |
| 2025-08-21 | 8.07 | $38.51 | 303400 |
| 2025-08-20 | 8.49 | $38.28 | 166546 |
| 2025-08-19 | 8.80 | $38.38 | 186000 |
| 2025-08-18 | 9.14 | $38.04 | 172200 |
| 2025-08-15 | 9.60 | $38.12 | 240628 |
| 2025-08-14 | 10.06 | $38.45 | 212100 |
| 2025-08-13 | 10.38 | $40.25 | 257916 |
| 2025-08-12 | 10.11 | $40.02 | 325528 |
| 2025-08-11 | 9.99 | $38.27 | 363324 |
| 2025-08-08 | 10.43 | $37.94 | 425000 |
| 2025-08-07 | 10.89 | $37.65 | 527000 |
| 2025-08-06 | 11.22 | $36.19 | 585922 |
| 2025-08-05 | 11.24 | $34.63 | 572022 |
| 2025-08-04 | 10.12 | $34.65 | 530329 |
| 2025-08-01 | 9.80 | $34.69 | 373932 |
| 2025-07-31 | 9.72 | $35.92 | 267500 |
| 2025-07-30 | 10.23 | $36.47 | 270437 |
| 2025-07-29 | 10.43 | $36.65 | 489600 |
| 2025-07-28 | 10.70 | $36.09 | 328900 |
| 2025-07-25 | 10.82 | $36.10 | 321300 |
| 2025-07-24 | 10.75 | $36.09 | 237400 |
| 2025-07-23 | 10.96 | $37.51 | 274536 |
| 2025-07-22 | 11.49 | $36.60 | 333347 |
| 2025-07-21 | 11.68 | $35.82 | 200970 |
| 2025-07-18 | 11.67 | $36.16 | 184429 |
| 2025-07-17 | 11.85 | $36.45 | 208631 |
| 2025-07-16 | 11.93 | $36.70 | 202236 |
| 2025-07-15 | 12.20 | $37.20 | 216900 |
| 2025-07-14 | 12.81 | $37.80 | 169200 |
| 2025-07-11 | 13.29 | $38.38 | 166600 |
| 2025-07-10 | 13.47 | $38.45 | 217600 |
| 2025-07-09 | 13.65 | $38.17 | 278327 |
| 2025-07-08 | 14.32 | $38.12 | 311943 |
| 2025-07-07 | 14.79 | $37.49 | 306806 |
| 2025-07-03 | 15.37 | $38.43 | 98746 |
| 2025-07-02 | 15.51 | $38.49 | 253200 |
| 2025-07-01 | 15.67 | $37.75 | 501100 |
| 2025-06-30 | 15.95 | $36.75 | 624800 |
| 2025-06-27 | 16.32 | $36.14 | 566200 |
| 2025-06-26 | 16.86 | $36.69 | 187632 |
| 2025-06-25 | 17.57 | $36.36 | 196610 |
| 2025-06-24 | 18.23 | $36.79 | 228500 |
| 2025-06-23 | 18.95 | $36.51 | 189400 |
| 2025-06-20 | 19.72 | $36.80 | 1.2M |
| 2025-06-18 | 20.68 | $36.88 | 329700 |
| 2025-06-17 | 21.63 | $37.18 | 283706 |
| 2025-06-16 | 22.61 | $37.35 | 392117 |
| 2025-06-13 | 23.65 | $36.47 | 343328 |
| 2025-06-12 | 24.73 | $35.66 | 181400 |
| 2025-06-11 | 25.08 | $35.42 | 189323 |
| 2025-06-10 | 25.59 | $35.94 | 215408 |
| 2025-06-09 | 26.13 | $34.72 | 500900 |
| 2025-06-06 | 26.03 | $34.67 | 214203 |
| 2025-06-05 | 25.86 | $34.20 | 237900 |
| 2025-06-04 | 25.67 | $34.47 | 216816 |
| 2025-06-03 | 25.56 | $35.31 | 199130 |
| 2025-06-02 | 25.72 | $35.59 | 290516 |
| 2025-05-30 | 25.88 | $35.51 | 516114 |
| 2025-05-29 | 26.19 | $35.74 | 210800 |
| 2025-05-28 | 26.43 | $34.78 | 228025 |
| 2025-05-27 | 26.37 | $34.97 | 219305 |
| 2025-05-23 | 26.22 | $34.01 | 208807 |
| 2025-05-22 | 25.58 | $34.13 | 229300 |
| 2025-05-21 | 25.07 | $34.41 | 230300 |
| 2025-05-20 | 24.67 | $35.62 | 231837 |
| 2025-05-19 | 24.53 | $35.74 | 228600 |
| 2025-05-16 | 24.40 | $36.07 | 222013 |
| 2025-05-15 | 24.27 | $35.44 | 301200 |
| 2025-05-14 | 23.73 | $35.34 | 357400 |
| 2025-05-13 | 23.35 | $36.36 | 324600 |
| 2025-05-12 | 23.09 | $35.91 | 476714 |
| 2025-05-09 | 22.64 | $34.66 | 348600 |
| 2025-05-08 | 21.48 | $34.41 | 629000 |
| 2025-05-07 | 19.97 | $31.51 | 915251 |
| 2025-05-06 | 18.38 | $34.94 | 466600 |
| 2025-05-05 | 17.62 | $36.98 | 294009 |
| 2025-05-02 | 17.57 | $37.81 | 202430 |
| 2025-05-01 | 17.71 | $37.33 | 304400 |
| 2025-04-30 | 17.67 | $37.71 | 319136 |
| 2025-04-29 | 17.64 | $38.04 | 150427 |
| 2025-04-28 | 17.91 | $38.14 | 176300 |
| 2025-04-25 | 18.26 | $38.02 | 131000 |
| 2025-04-24 | 18.56 | $38.10 | 176000 |
| 2025-04-23 | 18.91 | $37.86 | 202900 |
| 2025-04-22 | 19.37 | $37.88 | 293347 |
| 2025-04-21 | 19.14 | $37.28 | 178700 |
| 2025-04-17 | 18.85 | $38.12 | 201931 |
| 2025-04-16 | 18.57 | $37.53 | 253706 |
| 2025-04-15 | 18.11 | $37.37 | 403914 |
| 2025-04-14 | 17.65 | $38.21 | 252135 |
| 2025-04-11 | 17.22 | $37.86 | 309015 |
| 2025-04-10 | 16.55 | $37.30 | 304200 |
| 2025-04-09 | 15.84 | $38.87 | 401300 |
| 2025-04-08 | 15.10 | $36.50 | 408400 |
| 2025-04-07 | 13.90 | $37.08 | 469600 |
| 2025-04-04 | 12.75 | $38.61 | 409300 |
| 2025-04-03 | 11.81 | $41.34 | 363107 |
| 2025-04-02 | 11.93 | $43.57 | 222200 |
| 2025-04-01 | 12.40 | $43.37 | 261070 |
| 2025-03-31 | 13.00 | $42.93 | 415800 |
| 2025-03-28 | 13.45 | $43.26 | 194733 |
| 2025-03-27 | 13.77 | $43.88 | 242500 |
| 2025-03-26 | 13.94 | $43.47 | 226100 |
| 2025-03-25 | 14.20 | $43.03 | 376137 |
| 2025-03-24 | 14.48 | $42.90 | 260341 |
| 2025-03-21 | 14.84 | $42.32 | 3.4M |
| 2025-03-20 | 15.32 | $43.51 | 352046 |
| 2025-03-19 | 15.25 | $43.78 | 361016 |
| 2025-03-18 | 15.18 | $43.61 | 328900 |
| 2025-03-17 | 15.07 | $43.64 | 584915 |
| 2025-03-14 | 14.97 | $41.91 | 230635 |
| 2025-03-13 | 15.59 | $41.09 | 182326 |
| 2025-03-12 | 16.37 | $41.34 | 318800 |
| 2025-03-11 | 17.21 | $42.33 | 194500 |
| 2025-03-10 | 17.60 | $43.31 | 302726 |
| 2025-03-07 | 17.75 | $43.13 | 302819 |
| 2025-03-06 | 18.03 | $42.81 | 291400 |
| 2025-03-05 | 18.68 | $41.40 | 262020 |
| 2025-03-04 | 19.50 | $41.84 | 369900 |
| 2025-03-03 | 20.28 | $41.56 | 262733 |
| 2025-02-28 | 20.93 | $42.78 | 377823 |
| 2025-02-27 | 21.38 | $42.64 | 230904 |
| 2025-02-26 | 21.78 | $42.69 | 237400 |
| 2025-02-25 | 22.21 | $44.13 | 414000 |
| 2025-02-24 | 22.04 | $44.88 | 288922 |
| 2025-02-21 | 21.52 | $45.53 | 382545 |
| 2025-02-20 | 20.96 | $46.17 | 523683 |
| 2025-02-19 | 20.35 | $47.81 | 927323 |
| 2025-02-18 | 18.97 | $40.77 | 423800 |
| 2025-02-14 | 18.83 | $40.55 | 229505 |
| 2025-02-13 | 18.81 | $40.80 | 210831 |
| 2025-02-12 | 18.88 | $40.39 | 256700 |
| 2025-02-11 | 18.90 | $41.18 | 236230 |
| 2025-02-10 | 18.98 | $40.74 | 191900 |
| 2025-02-07 | 18.73 | $40.35 | 227000 |
| 2025-02-06 | 18.40 | $40.25 | 203431 |
| 2025-02-05 | 18.13 | $40.63 | 209810 |
| 2025-02-04 | 17.95 | $40.86 | 194700 |
| 2025-02-03 | 17.76 | $40.06 | 193200 |
| 2025-01-31 | 17.37 | $40.75 | 174705 |
| 2025-01-30 | 17.29 | $41.68 | 172000 |
| 2025-01-29 | 17.59 | $41.95 | 225523 |
| 2025-01-28 | 17.81 | $41.06 | 266001 |
| 2025-01-27 | 18.04 | $43.55 | 276900 |
| 2025-01-24 | 18.97 | $42.56 | 153400 |
| 2025-01-23 | 19.95 | $43.16 | 224600 |
| 2025-01-22 | 20.61 | $43.02 | 167906 |
| 2025-01-21 | 21.61 | $43.92 | 275600 |
| 2025-01-17 | 22.64 | $44.40 | 185080 |
| 2025-01-16 | 23.40 | $44.18 | 249216 |
| 2025-01-15 | 24.19 | $44.85 | 283900 |
| 2025-01-14 | 25.03 | $43.49 | 245389 |
| 2025-01-13 | 26.15 | $43.47 | 277900 |
| 2025-01-10 | 27.31 | $42.22 | 283918 |
| 2025-01-08 | 28.08 | $42.21 | 384736 |
| 2025-01-07 | 28.72 | $41.64 | 379570 |
| 2025-01-06 | 29.16 | $40.77 | 398610 |
| 2025-01-03 | 29.34 | $40.09 | 269000 |
| 2025-01-02 | 28.93 | $40.10 | 240738 |
| 2024-12-31 | 28.70 | $40.52 | 204400 |
| 2024-12-30 | 28.07 | $39.80 | 249900 |
| 2024-12-27 | 26.93 | $40.06 | 172700 |
| 2024-12-26 | 25.85 | $40.50 | 235949 |
| 2024-12-24 | 24.78 | $40.42 | 108511 |
| 2024-12-23 | 23.42 | $40.13 | 409812 |
| 2024-12-20 | 21.87 | $39.75 | 4.0M |
| 2024-12-19 | 20.23 | $40.70 | 644300 |
| 2024-12-18 | 18.69 | $41.00 | 367742 |
| 2024-12-17 | 17.21 | $42.93 | 358034 |
| 2024-12-16 | 16.03 | $43.77 | 494119 |
| 2024-12-13 | 15.04 | $44.99 | 353610 |
| 2024-12-12 | 14.26 | $45.41 | 231841 |
| 2024-12-11 | 13.85 | $46.42 | 252700 |
| 2024-12-10 | 13.63 | $45.85 | 230600 |
| 2024-12-09 | 13.36 | $46.46 | 255319 |
| 2024-12-06 | 13.15 | $45.55 | 296262 |
| 2024-12-05 | 12.70 | $46.14 | 325900 |
| 2024-12-04 | 12.29 | $46.95 | 198200 |
| 2024-12-03 | 12.33 | $47.86 | 316400 |
| 2024-12-02 | 12.53 | $48.35 | 313700 |
| 2024-11-29 | 12.69 | $47.74 | 130800 |
| 2024-11-27 | 12.80 | $47.93 | 194300 |
| 2024-11-26 | 13.09 | $47.82 | 191766 |
| 2024-11-25 | 13.39 | $49.10 | 457900 |
| 2024-11-22 | 14.04 | $48.21 | 251200 |
| 2024-11-21 | 14.57 | $47.89 | 146640 |
| 2024-11-20 | 14.86 | $47.59 | 167905 |
| 2024-11-19 | 14.81 | $47.19 | 158411 |
| 2024-11-18 | 14.86 | $48.34 | 282148 |
| 2024-11-15 | 15.34 | $48.27 | 344800 |
| 2024-11-14 | 15.31 | $47.04 | 190142 |
| 2024-11-13 | 14.91 | $46.86 | 253338 |
| 2024-11-12 | 14.56 | $47.05 | 320923 |
| 2024-11-11 | 14.34 | $48.51 | 251300 |
| 2024-11-08 | 14.44 | $48.93 | 266800 |
| 2024-11-07 | 14.37 | $48.19 | 258007 |
| 2024-11-06 | 14.23 | $48.86 | 345100 |
| 2024-11-05 | 14.09 | $43.41 | 422200 |
| 2024-11-04 | 12.54 | $45.82 | 159796 |
| 2024-11-01 | 12.07 | $45.20 | 150213 |
| 2024-10-31 | 11.41 | $45.40 | 148611 |
| 2024-10-30 | 10.89 | $45.77 | 91500 |
| 2024-10-29 | 10.52 | $46.15 | 96200 |
| 2024-10-28 | 10.28 | $47.25 | 78200 |
| 2024-10-25 | 10.35 | $46.58 | 101200 |
| 2024-10-24 | 10.21 | $46.51 | 153600 |
| 2024-10-23 | 9.65 | $46.32 | 77800 |
| 2024-10-22 | 9.26 | $46.79 | 74604 |
| 2024-10-21 | 9.12 | $47.34 | 157800 |
| 2024-10-18 | 9.20 | $48.22 | 140300 |
| 2024-10-17 | 9.51 | $49.32 | 140611 |
| 2024-10-16 | 9.82 | $49.05 | 189727 |
| 2024-10-15 | 9.91 | $48.31 | 160700 |
| 2024-10-14 | 10.07 | $48.99 | 96733 |
| 2024-10-11 | 10.52 | $48.98 | 95243 |
| 2024-10-10 | 10.99 | $48.69 | 126800 |
| 2024-10-09 | 11.42 | $49.26 | 105044 |
| 2024-10-08 | 11.55 | $49.44 | 109300 |
| 2024-10-07 | 11.79 | $50.00 | 99100 |
| 2024-10-04 | 11.93 | $49.84 | 103900 |
| 2024-10-03 | 12.27 | $48.46 | 94460 |
| 2024-10-02 | 12.91 | $49.25 | 105907 |
| 2024-10-01 | 13.40 | $49.90 | 122500 |
| 2024-09-30 | 13.81 | $50.14 | 130900 |
| 2024-09-27 | 13.94 | $50.08 | 93444 |
| 2024-09-26 | 13.95 | $50.06 | 165200 |
| 2024-09-25 | 14.21 | $48.81 | 145800 |
| 2024-09-24 | 14.55 | $50.21 | 172616 |
| 2024-09-23 | 14.81 | $49.75 | 145641 |
| 2024-09-20 | 15.30 | $49.91 | 764019 |
| 2024-09-19 | 15.90 | $50.11 | 138520 |
| 2024-09-18 | 16.54 | $49.06 | 132900 |
| 2024-09-17 | 17.22 | $49.13 | 125815 |
| 2024-09-16 | 17.97 | $48.28 | 131300 |
| 2024-09-13 | 18.27 | $47.90 | 169300 |
| 2024-09-12 | 18.42 | $46.38 | 125801 |
| 2024-09-11 | 18.06 | $45.71 | 163400 |
| 2024-09-10 | 17.07 | $46.16 | 149612 |
| 2024-09-09 | 16.35 | $46.82 | 124002 |
| 2024-09-06 | 15.87 | $47.80 | 111800 |
| 2024-09-05 | 15.63 | $49.12 | 129000 |
| 2024-09-04 | 15.67 | $48.62 | 105300 |
| 2024-09-03 | 15.79 | $49.14 | 117400 |
| 2024-08-30 | 16.16 | $50.97 | 144700 |
| 2024-08-29 | 16.97 | $50.43 | 102602 |
| 2024-08-28 | 17.83 | $50.11 | 106434 |
| 2024-08-27 | 18.66 | $50.09 | 112548 |
| 2024-08-26 | 19.49 | $50.57 | 156800 |
| 2024-08-23 | 20.48 | $49.91 | 152400 |
| 2024-08-22 | 21.34 | $48.83 | 121105 |
| 2024-08-21 | 21.90 | $48.93 | 108700 |
| 2024-08-20 | 22.29 | $48.75 | 115831 |
| 2024-08-19 | 22.72 | $49.73 | 124900 |
| 2024-08-16 | 23.37 | $50.22 | 168000 |
| 2024-08-15 | 24.06 | $48.82 | 117941 |
| 2024-08-14 | 24.32 | $47.90 | 103738 |
| 2024-08-13 | 24.09 | $47.98 | 152432 |
| 2024-08-12 | 23.75 | $46.68 | 117101 |
| 2024-08-09 | 23.50 | $47.08 | 125215 |
| 2024-08-08 | 23.25 | $48.15 | 162323 |
| 2024-08-07 | 23.25 | $47.25 | 318119 |
| 2024-08-06 | 23.13 | $47.73 | 274836 |
| 2024-08-05 | 23.18 | $47.38 | 197200 |
| 2024-08-02 | 23.49 | $51.01 | 143700 |
| 2024-08-01 | 24.40 | $53.22 | 170700 |
| 2024-07-31 | 24.43 | $54.53 | 182808 |
| 2024-07-30 | 23.94 | $54.80 | 165530 |
| 2024-07-29 | 23.42 | $54.13 | 159400 |
| 2024-07-26 | 23.03 | $54.98 | 151800 |
| 2024-07-25 | 22.42 | $54.23 | 159994 |
| 2024-07-24 | 21.92 | $52.26 | 120903 |
| 2024-07-23 | 21.87 | $52.50 | 142213 |
| 2024-07-22 | 21.82 | $52.06 | 117700 |
| 2024-07-19 | 22.10 | $51.44 | 111432 |
| 2024-07-18 | 22.54 | $51.71 | 136400 |
| 2024-07-17 | 22.76 | $52.24 | 217000 |
| 2024-07-16 | 23.18 | $50.13 | 223200 |
| 2024-07-15 | 24.34 | $48.78 | 170712 |
| 2024-07-12 | 25.22 | $48.58 | 134200 |
| 2024-07-11 | 25.92 | $48.21 | 172400 |
| 2024-07-10 | 26.49 | $46.58 | 168518 |
| 2024-07-09 | 25.98 | $46.62 | 187669 |
| 2024-07-08 | 25.48 | $48.21 | 179800 |
| 2024-07-05 | 25.49 | $47.61 | 96300 |
| 2024-07-03 | 25.15 | $48.61 | 47400 |
| 2024-07-02 | 25.23 | $48.89 | 123816 |
| 2024-07-01 | 25.37 | $48.56 | 145800 |
| 2024-06-28 | 25.52 | $49.60 | 692500 |
| 2024-06-27 | 26.13 | $49.86 | 104300 |
| 2024-06-26 | 26.69 | $49.73 | 165525 |
| 2024-06-25 | 27.18 | $49.38 | 120028 |
| 2024-06-24 | 27.52 | $49.73 | 227400 |
| 2024-06-21 | 28.16 | $49.78 | 793800 |
| 2024-06-20 | 28.43 | $48.76 | 139500 |
| 2024-06-18 | 28.71 | $48.52 | 136546 |
| 2024-06-17 | 28.61 | $48.85 | 203900 |
| 2024-06-14 | 28.34 | $48.26 | 106340 |
| 2024-06-13 | 27.98 | $48.96 | 103502 |
| 2024-06-12 | 27.83 | $49.67 | 132614 |
| 2024-06-11 | 27.97 | $49.35 | 128740 |
| 2024-06-10 | 27.31 | $49.55 | 152500 |
| 2024-06-07 | 26.80 | $50.07 | 115000 |
| 2024-06-06 | 26.45 | $50.52 | 109480 |
| 2024-06-05 | 26.09 | $49.87 | 146200 |
| 2024-06-04 | 25.46 | $50.35 | 133635 |
| 2024-06-03 | 24.80 | $51.35 | 159500 |
| 2024-05-31 | 24.30 | $52.34 | 221118 |
| 2024-05-30 | 23.90 | $51.72 | 98041 |
| 2024-05-29 | 23.66 | $51.84 | 121200 |
| 2024-05-28 | 23.45 | $52.64 | 134301 |
| 2024-05-24 | 23.23 | $51.97 | 155329 |
| 2024-05-23 | 22.67 | $51.48 | 197529 |
| 2024-05-22 | 21.95 | $51.76 | 129500 |
| 2024-05-21 | 21.26 | $51.56 | 144039 |
| 2024-05-20 | 20.46 | $51.07 | 151300 |
| 2024-05-17 | 19.64 | $51.47 | 118200 |
| 2024-05-16 | 18.81 | $52.46 | 131500 |
| 2024-05-15 | 18.05 | $52.12 | 133500 |
| 2024-05-14 | 17.24 | $52.39 | 122300 |
| 2024-05-13 | 16.42 | $52.03 | 174300 |
| 2024-05-10 | 15.61 | $53.40 | 233300 |
| 2024-05-09 | 14.86 | $52.85 | 240829 |
| 2024-05-08 | 14.06 | $51.45 | 376581 |
| 2024-05-07 | 13.22 | $56.14 | 196215 |
| 2024-05-06 | 13.48 | $56.52 | 128836 |
| 2024-05-03 | 13.65 | $56.51 | 106700 |
| 2024-05-02 | 14.04 | $56.02 | 108013 |
| 2024-05-01 | 14.59 | $54.96 | 121316 |
| 2024-04-30 | 15.34 | $54.94 | 208800 |
| 2024-04-29 | 16.09 | $57.27 | 100200 |
| 2024-04-26 | 16.02 | $56.91 | 152500 |
| 2024-04-25 | 16.06 | $56.60 | 183204 |
| 2024-04-24 | 16.23 | $57.38 | 287100 |
| 2024-04-23 | 15.79 | $60.41 | 299600 |
| 2024-04-22 | 14.46 | $58.95 | 238540 |
| 2024-04-19 | 13.38 | $58.23 | 175034 |
| 2024-04-18 | 12.79 | $56.40 | 141000 |
| 2024-04-17 | 12.48 | $56.68 | 143400 |
| 2024-04-16 | 11.91 | $57.25 | 115100 |
| 2024-04-15 | 11.62 | $57.38 | 153848 |
| 2024-04-12 | 11.22 | $57.51 | 231100 |
| 2024-04-11 | 10.63 | $58.48 | 174166 |
| 2024-04-10 | 10.10 | $57.30 | 173500 |
| 2024-04-09 | 9.97 | $57.34 | 103811 |
| 2024-04-08 | 9.26 | $58.06 | 102100 |
| 2024-04-05 | 8.69 | $57.44 | 109859 |
| 2024-04-04 | 8.39 | $57.05 | 234916 |
| 2024-04-03 | 8.07 | $56.15 | 116848 |
| 2024-04-02 | 8.44 | $56.21 | 168124 |
| 2024-04-01 | 8.82 | $56.42 | 131226 |
| 2024-03-28 | 9.04 | $57.37 | 144300 |
| 2024-03-27 | 8.82 | $57.32 | 122200 |
| 2024-03-26 | 8.67 | $56.50 | 112600 |
| 2024-03-25 | 8.72 | $56.62 | 100100 |
| 2024-03-22 | 8.80 | $56.02 | 83700 |
| 2024-03-21 | 8.49 | $56.40 | 158300 |
| 2024-03-20 | 8.17 | $55.98 | 122800 |
| 2024-03-19 | 8.03 | $54.93 | 189600 |
| 2024-03-18 | 8.26 | $53.18 | 202725 |
| 2024-03-15 | 8.12 | $53.38 | 990500 |
| 2024-03-14 | 8.07 | $53.25 | 161815 |
| 2024-03-13 | 8.03 | $54.46 | 200515 |
| 2024-03-12 | 8.20 | $54.07 | 194131 |
| 2024-03-11 | 8.51 | $54.23 | 162721 |
| 2024-03-08 | 8.85 | $54.86 | 203153 |
| 2024-03-07 | 9.00 | $53.94 | 175149 |
| 2024-03-06 | 9.38 | $53.09 | 178707 |
| 2024-03-05 | 9.54 | $53.36 | 142600 |
| 2024-03-04 | 10.00 | $54.63 | 143700 |
| 2024-03-01 | 10.27 | $55.46 | 156227 |
| 2024-02-29 | 10.47 | $55.28 | 140000 |
| 2024-02-28 | 10.47 | $54.63 | 158900 |
| 2024-02-27 | 10.66 | $54.17 | 186233 |
| 2024-02-26 | 11.19 | $52.84 | 169626 |
| 2024-02-23 | 11.24 | $52.75 | 199341 |
| 2024-02-22 | 11.29 | $52.04 | 322608 |
| 2024-02-21 | 11.34 | $56.25 | 249921 |
| 2024-02-20 | 11.39 | $53.30 | 185844 |
| 2024-02-16 | 11.42 | $54.23 | 154300 |
| 2024-02-15 | 11.16 | $54.58 | 177900 |
| 2024-02-14 | 10.89 | $52.76 | 129125 |
| 2024-02-13 | 11.36 | $51.60 | 228800 |
| 2024-02-12 | 11.85 | $54.03 | 167800 |
| 2024-02-09 | 11.88 | $52.25 | 157612 |
| 2024-02-08 | 12.18 | $52.33 | 155700 |
| 2024-02-07 | 12.45 | $51.62 | 156400 |
| 2024-02-06 | 12.48 | $51.37 | 136537 |
| 2024-02-05 | 12.34 | $51.26 | 134600 |
| 2024-02-02 | 12.21 | $52.29 | 130343 |
| 2024-02-01 | 12.66 | $52.99 | 160651 |
| 2024-01-31 | 13.14 | $52.71 | 160933 |
| 2024-01-30 | 13.73 | $54.33 | 135900 |
| 2024-01-29 | 14.34 | $52.71 | 129400 |
| 2024-01-26 | 14.44 | $52.55 | 129737 |
| 2024-01-25 | 14.55 | $52.07 | 152300 |
| 2024-01-24 | 14.55 | $51.81 | 109200 |
| 2024-01-23 | 14.70 | $52.07 | 172400 |
| 2024-01-22 | 15.01 | $52.48 | 233400 |
| 2024-01-19 | 15.49 | $52.81 | 181504 |
| 2024-01-18 | 15.72 | $52.02 | 168000 |
| 2024-01-17 | 15.47 | $51.65 | 218130 |
| 2024-01-16 | 15.20 | $52.05 | 203751 |
| 2024-01-12 | 15.07 | $52.50 | 196501 |
| 2024-01-11 | 15.03 | $52.50 | 284400 |
| 2024-01-10 | 15.03 | $53.70 | 155640 |
| 2024-01-09 | 15.23 | $53.37 | 186321 |
| 2024-01-08 | 15.45 | $55.16 | 177335 |
| 2024-01-05 | 16.14 | $54.93 | 279300 |
| 2024-01-04 | 16.64 | $56.15 | 203709 |
| 2024-01-03 | 16.66 | $56.38 | 304300 |
| 2024-01-02 | 16.69 | $57.64 | 395535 |
| 2023-12-29 | 16.31 | $57.54 | 162948 |
| 2023-12-28 | 15.54 | $58.42 | 189215 |
| 2023-12-27 | 14.37 | $58.57 | 140233 |
| 2023-12-26 | 13.13 | $58.01 | 131945 |
| 2023-12-22 | 12.02 | $56.43 | 157400 |
| 2023-12-21 | 11.21 | $55.82 | 164901 |
| 2023-12-20 | 10.55 | $55.12 | 239724 |
| 2023-12-19 | 9.85 | $56.22 | 216700 |
| 2023-12-18 | 9.21 | $54.95 | 270525 |
| 2023-12-15 | 8.85 | $54.74 | 623835 |
| 2023-12-14 | 8.52 | $54.40 | 217503 |
| 2023-12-13 | 8.18 | $54.17 | 228744 |
| 2023-12-12 | 8.12 | $52.83 | 148825 |
| 2023-12-11 | 8.38 | $53.07 | 198440 |
| 2023-12-08 | 8.64 | $53.04 | 183200 |
| 2023-12-07 | 9.00 | $52.06 | 160247 |
| 2023-12-06 | 9.26 | $51.23 | 146236 |
| 2023-12-05 | 9.62 | $52.61 | 171833 |
| 2023-12-04 | 9.93 | $52.20 | 166720 |
| 2023-12-01 | 10.35 | $50.82 | 173805 |
| 2023-11-30 | 10.40 | $49.86 | 143400 |
| 2023-11-29 | 10.02 | $49.35 | 168300 |
| 2023-11-28 | 9.62 | $49.74 | 127900 |
| 2023-11-27 | 9.53 | $50.39 | 116420 |
| 2023-11-24 | 9.57 | $51.16 | 55203 |
| 2023-11-22 | 9.86 | $51.81 | 132300 |
| 2023-11-21 | 10.29 | $51.95 | 187407 |
| 2023-11-20 | 10.73 | $51.52 | 160600 |
| 2023-11-17 | 11.03 | $50.89 | 167914 |
| 2023-11-16 | 11.47 | $50.82 | 180510 |
| 2023-11-15 | 11.94 | $52.17 | 192000 |
| 2023-11-14 | 12.31 | $52.65 | 220300 |
| 2023-11-13 | 12.96 | $49.89 | 206046 |
| 2023-11-10 | 12.95 | $49.23 | 204305 |
| 2023-11-09 | 12.83 | $47.67 | 243200 |
| 2023-11-08 | 11.94 | $46.22 | 317904 |
| 2023-11-07 | 11.00 | $52.09 | 184868 |
| 2023-11-06 | 11.02 | $53.42 | 198842 |
| 2023-11-03 | 10.73 | $52.77 | 209400 |
| 2023-11-02 | 10.50 | $51.98 | 132412 |
| 2023-11-01 | 10.65 | $50.74 | 114397 |
| 2023-10-31 | 11.04 | $50.13 | 111500 |
| 2023-10-30 | 11.16 | $49.61 | 123700 |
| 2023-10-27 | 11.14 | $49.31 | 100400 |
| 2023-10-26 | 10.88 | $49.50 | 110345 |
| 2023-10-25 | 10.73 | $49.19 | 147618 |
| 2023-10-24 | 10.22 | $49.03 | 197700 |
| 2023-10-23 | 9.60 | $48.81 | 194700 |
| 2023-10-20 | 9.05 | $49.26 | 213057 |
| 2023-10-19 | 8.67 | $51.49 | 195241 |
| 2023-10-18 | 9.11 | $52.18 | 103528 |
| 2023-10-17 | 9.30 | $52.52 | 188800 |
| 2023-10-16 | 9.49 | $51.47 | 90400 |
| 2023-10-13 | 9.75 | $50.51 | 86109 |
| 2023-10-12 | 9.59 | $50.70 | 109800 |
| 2023-10-11 | 9.43 | $51.88 | 96045 |
| 2023-10-10 | 9.86 | $51.73 | 139548 |
| 2023-10-09 | 10.31 | $51.37 | 108311 |
| 2023-10-06 | 10.67 | $49.82 | 172000 |
| 2023-10-05 | 10.29 | $50.11 | 135542 |
| 2023-10-04 | 10.07 | $50.52 | 185512 |
| 2023-10-03 | 9.84 | $49.91 | 231600 |
| 2023-10-02 | 9.92 | $50.72 | 285135 |
| 2023-09-29 | 10.01 | $51.51 | 167200 |
| 2023-09-28 | 10.50 | $52.46 | 177318 |
| 2023-09-27 | 10.24 | $51.95 | 117500 |
| 2023-09-26 | 10.31 | $50.71 | 337700 |
| 2023-09-25 | 10.84 | $51.20 | 190600 |
| 2023-09-22 | 11.09 | $51.36 | 154500 |
| 2023-09-21 | 11.17 | $52.01 | 167417 |
| 2023-09-20 | 11.47 | $51.15 | 152800 |
| 2023-09-19 | 12.02 | $51.00 | 178278 |
| 2023-09-18 | 12.57 | $50.58 | 144722 |
| 2023-09-15 | 13.02 | $50.50 | 761800 |
| 2023-09-14 | 13.13 | $50.37 | 154409 |
| 2023-09-13 | 13.33 | $49.05 | 154400 |
| 2023-09-12 | 13.06 | $49.84 | 116700 |
| 2023-09-11 | 13.36 | $50.00 | 159000 |
| 2023-09-08 | 13.69 | $50.34 | 133902 |
| 2023-09-07 | 14.24 | $50.50 | 156530 |
| 2023-09-06 | 14.82 | $50.40 | 172600 |
| 2023-09-05 | 15.44 | $50.18 | 208827 |
| 2023-09-01 | 16.16 | $52.09 | 206929 |
| 2023-08-31 | 16.31 | $51.36 | 454900 |
| 2023-08-30 | 16.79 | $51.89 | 157544 |
| 2023-08-29 | 17.02 | $52.35 | 170445 |
| 2023-08-28 | 17.39 | $51.93 | 140100 |
| 2023-08-25 | 17.61 | $51.31 | 217230 |
| 2023-08-24 | 18.22 | $51.30 | 182610 |
| 2023-08-23 | 18.60 | $51.40 | 165500 |
| 2023-08-22 | 19.03 | $50.72 | 193600 |
| 2023-08-21 | 19.55 | $50.95 | 209021 |
| 2023-08-18 | 19.87 | $51.69 | 199704 |
| 2023-08-17 | 20.35 | $50.23 | 369709 |
| 2023-08-16 | 21.15 | $49.59 | 355000 |
| 2023-08-15 | 22.25 | $49.90 | 269948 |
| 2023-08-14 | 23.18 | $51.38 | 228675 |
| 2023-08-11 | 23.40 | $52.34 | 200600 |
| 2023-08-10 | 23.23 | $52.40 | 423544 |
| 2023-08-09 | 23.04 | $52.50 | 296825 |
| 2023-08-08 | 23.02 | $52.20 | 228600 |
| 2023-08-07 | 23.16 | $52.11 | 321012 |
| 2023-08-04 | 22.53 | $53.01 | 344000 |
| 2023-08-03 | 21.77 | $52.71 | 308100 |
| 2023-08-02 | 21.14 | $49.90 | 399845 |
| 2023-08-01 | 20.74 | $49.75 | 209556 |
| 2023-07-31 | 21.22 | $48.82 | 207044 |
| 2023-07-28 | 21.25 | $49.55 | 128819 |
| 2023-07-27 | 20.74 | $49.24 | 149300 |
| 2023-07-26 | 20.39 | $48.88 | 116900 |
| 2023-07-25 | 20.29 | $48.65 | 118740 |
| 2023-07-24 | 20.19 | $48.35 | 200448 |
| 2023-07-21 | 20.09 | $47.77 | 172400 |
| 2023-07-20 | 20.08 | $48.31 | 156807 |
| 2023-07-19 | 19.87 | $48.20 | 175279 |
| 2023-07-18 | 19.69 | $48.38 | 155205 |
| 2023-07-17 | 19.46 | $47.80 | 155700 |
| 2023-07-14 | 19.52 | $46.65 | 106700 |
| 2023-07-13 | 19.85 | $47.41 | 120234 |
| 2023-07-12 | 20.08 | $46.93 | 157900 |
| 2023-07-11 | 20.18 | $46.97 | 93237 |
| 2023-07-10 | 20.44 | $46.51 | 166296 |
| 2023-07-07 | 20.80 | $46.68 | 144417 |
| 2023-07-06 | 21.23 | $45.59 | 297838 |
| 2023-07-05 | 21.68 | $47.53 | 257700 |
| 2023-07-03 | 21.00 | $47.87 | 145800 |
| 2023-06-30 | 20.32 | $46.15 | 175687 |
| 2023-06-29 | 20.02 | $45.70 | 158643 |
| 2023-06-28 | 19.69 | $45.56 | 132204 |
| 2023-06-27 | 19.75 | $45.20 | 115200 |
| 2023-06-26 | 19.96 | $44.44 | 238300 |
| 2023-06-23 | 20.19 | $45.24 | 391300 |
| 2023-06-22 | 19.81 | $44.93 | 208100 |
| 2023-06-21 | 19.21 | $44.97 | 211924 |
| 2023-06-20 | 18.72 | $44.73 | 334633 |
| 2023-06-16 | 18.20 | $44.95 | 1.8M |
| 2023-06-15 | 17.65 | $44.32 | 256000 |
| 2023-06-14 | 17.35 | $44.54 | 405007 |
| 2023-06-13 | 17.00 | $45.34 | 307520 |
| 2023-06-12 | 16.25 | $45.02 | 273900 |
| 2023-06-09 | 15.59 | $44.57 | 232929 |
| 2023-06-08 | 15.11 | $43.88 | 260427 |
| 2023-06-07 | 14.81 | $43.41 | 249820 |
| 2023-06-06 | 14.52 | $42.22 | 337334 |
| 2023-06-05 | 14.68 | $40.98 | 238600 |
| 2023-06-02 | 15.17 | $41.33 | 283426 |
| 2023-06-01 | 15.71 | $39.35 | 192800 |
| 2023-05-31 | 16.12 | $39.01 | 228723 |
| 2023-05-30 | 16.70 | $40.54 | 111900 |
| 2023-05-26 | 17.48 | $41.07 | 129339 |
| 2023-05-25 | 18.19 | $40.57 | 164304 |
| 2023-05-24 | 19.14 | $40.77 | 156800 |
| 2023-05-23 | 19.77 | $41.30 | 232630 |
| 2023-05-22 | 20.43 | $40.74 | 346300 |
| 2023-05-19 | 21.32 | $39.90 | 402313 |
| 2023-05-18 | 22.06 | $38.40 | 173303 |
| 2023-05-17 | 22.12 | $37.92 | 284400 |
| 2023-05-16 | 22.00 | $37.18 | 324434 |
| 2023-05-15 | 21.88 | $38.00 | 195403 |
| 2023-05-12 | 21.84 | $37.62 | 205800 |
| 2023-05-11 | 21.61 | $37.29 | 286500 |
| 2023-05-10 | 21.14 | $36.22 | 337698 |
| 2023-05-09 | 20.44 | $36.56 | 194900 |
| 2023-05-08 | 19.76 | $37.12 | 214800 |
| 2023-05-05 | 19.25 | $37.48 | 359800 |
| 2023-05-04 | 18.58 | $36.77 | 544328 |
| 2023-05-03 | 17.88 | $39.85 | 622630 |
| 2023-05-02 | 17.16 | $43.88 | 222709 |
| 2023-05-01 | 17.45 | $44.74 | 188500 |
| 2023-04-28 | 17.05 | $44.70 | 297530 |
| 2023-04-27 | 16.89 | $44.08 | 317619 |
| 2023-04-26 | 16.73 | $44.02 | 367300 |
| 2023-04-25 | 16.79 | $43.48 | 335200 |
| 2023-04-24 | 16.96 | $44.06 | 161915 |
| 2023-04-21 | 16.72 | $44.20 | 180500 |
| 2023-04-20 | 16.37 | $43.82 | 201000 |
| 2023-04-19 | 16.18 | $43.96 | 268600 |
| 2023-04-18 | 15.97 | $43.24 | 231532 |
| 2023-04-17 | 16.02 | $42.13 | 124940 |
| 2023-04-14 | 16.53 | $41.49 | 104100 |
| 2023-04-13 | 17.31 | $41.22 | 134000 |
| 2023-04-12 | 18.15 | $41.13 | 100201 |
| 2023-04-11 | 19.04 | $40.80 | 145100 |
| 2023-04-10 | 19.84 | $40.13 | 201007 |
| 2023-04-06 | 20.21 | $39.34 | 143100 |
| 2023-04-05 | 20.33 | $39.51 | 176210 |
| 2023-04-04 | 20.48 | $40.61 | 226323 |
| 2023-04-03 | 21.01 | $41.73 | 316941 |
| 2023-03-31 | 22.04 | $41.32 | 317400 |
| 2023-03-30 | 22.96 | $40.81 | 146200 |
| 2023-03-29 | 23.93 | $41.58 | 177600 |
| 2023-03-28 | 25.11 | $41.63 | 169107 |
| 2023-03-27 | 26.35 | $40.78 | 155700 |
| 2023-03-24 | 27.28 | $40.03 | 161529 |
| 2023-03-23 | 27.83 | $39.21 | 247523 |
| 2023-03-22 | 28.53 | $39.59 | 224516 |
| 2023-03-21 | 29.53 | $40.29 | 362600 |
| 2023-03-20 | 30.37 | $39.17 | 459200 |
| 2023-03-17 | 31.07 | $38.15 | 1.1M |
| 2023-03-16 | 31.59 | $39.68 | 257010 |
| 2023-03-15 | 32.34 | $39.59 | 342600 |
| 2023-03-14 | 33.29 | $41.02 | 273900 |
| 2023-03-13 | 34.97 | $40.02 | 272225 |
| 2023-03-10 | 36.43 | $41.72 | 228200 |
| 2023-03-09 | 38.02 | $43.41 | 171930 |
| 2023-03-08 | 38.49 | $44.46 | 182800 |
| 2023-03-07 | 38.87 | $43.91 | 266200 |
| 2023-03-06 | 39.27 | $44.35 | 266626 |
| 2023-03-03 | 39.15 | $46.32 | 234115 |
| 2023-03-02 | 37.70 | $46.40 | 313774 |
| 2023-03-01 | 36.18 | $46.04 | 235200 |
| 2023-02-28 | 34.65 | $45.63 | 592035 |
| 2023-02-27 | 33.04 | $45.28 | 192705 |
| 2023-02-24 | 31.37 | $45.44 | 290613 |
| 2023-02-23 | 29.70 | $44.24 | 249731 |
| 2023-02-22 | 28.03 | $44.16 | 324773 |
| 2023-02-21 | 26.29 | $44.42 | 289336 |
| 2023-02-17 | 24.45 | $45.21 | 286100 |
| 2023-02-16 | 22.42 | $44.74 | 508500 |
| 2023-02-15 | 20.28 | $43.58 | 542996 |
| 2023-02-14 | 18.34 | $37.90 | 242209 |
| 2023-02-13 | 18.01 | $38.33 | 132410 |
| 2023-02-10 | 17.83 | $38.06 | 98600 |
| 2023-02-09 | 17.75 | $37.24 | 140014 |
| 2023-02-08 | 17.66 | $37.95 | 211700 |
| 2023-02-07 | 16.95 | $38.49 | 158757 |
| 2023-02-06 | 15.99 | $38.63 | 162100 |
| 2023-02-03 | 15.01 | $37.86 | 198600 |
| 2023-02-02 | 14.17 | $37.64 | 139200 |
| 2023-02-01 | 13.52 | $37.22 | 184800 |
| 2023-01-31 | 12.94 | $36.78 | 168626 |
| 2023-01-30 | 12.60 | $35.73 | 131349 |
| 2023-01-27 | 12.60 | $36.09 | 103700 |
| 2023-01-26 | 12.18 | $36.96 | 111114 |
| 2023-01-25 | 11.81 | $36.47 | 149728 |
| 2023-01-24 | 11.69 | $35.83 | 82500 |
| 2023-01-23 | 11.74 | $35.86 | 97500 |
| 2023-01-20 | 11.79 | $35.80 | 135400 |
| 2023-01-19 | 11.90 | $35.72 | 108044 |
| 2023-01-18 | 11.83 | $35.75 | 137700 |
| 2023-01-17 | 11.58 | $36.61 | 144210 |
| 2023-01-13 | 11.50 | $36.04 | 110939 |
| 2023-01-12 | 11.73 | $35.39 | 112500 |
| 2023-01-11 | 12.34 | $34.83 | 166544 |
| 2023-01-10 | 12.78 | $34.26 | 191400 |
| 2023-01-09 | 12.74 | $34.07 | 143422 |
| 2023-01-06 | 12.69 | $34.53 | 181905 |
| 2023-01-05 | 12.64 | $33.47 | 143106 |
| 2023-01-04 | 12.10 | $33.97 | 250006 |
| 2023-01-03 | 11.60 | $33.97 | 176400 |
| 2022-12-30 | 11.22 | $34.99 | 141900 |
| 2022-12-29 | 11.16 | $35.44 | 142043 |
| 2022-12-28 | 11.34 | $35.07 | 156200 |
| 2022-12-27 | 11.53 | $36.64 | 147200 |
| 2022-12-23 | 12.01 | $36.02 | 115000 |
| 2022-12-22 | 12.45 | $35.53 | 289100 |
| 2022-12-21 | 12.83 | $36.03 | 205915 |
| 2022-12-20 | 13.30 | $35.36 | 178134 |
| 2022-12-19 | 13.61 | $35.10 | 233642 |
| 2022-12-16 | 13.65 | $33.98 | 1.5M |
| 2022-12-15 | 13.39 | $33.96 | 268100 |
| 2022-12-14 | 13.42 | $34.62 | 358100 |
| 2022-12-13 | 13.79 | $35.02 | 245200 |
| 2022-12-12 | 14.40 | $35.42 | 259416 |
| 2022-12-09 | 14.46 | $35.30 | 140800 |
| 2022-12-08 | 14.71 | $35.41 | 159900 |
| 2022-12-07 | 15.02 | $35.33 | 226747 |
| 2022-12-06 | 15.42 | $35.48 | 164767 |
| 2022-12-05 | 15.50 | $35.06 | 168806 |
| 2022-12-02 | 15.58 | $36.41 | 154804 |
| 2022-12-01 | 16.37 | $37.07 | 203904 |
| 2022-11-30 | 16.81 | $38.50 | 235165 |
| 2022-11-29 | 17.31 | $37.62 | 400126 |
| 2022-11-28 | 17.50 | $37.40 | 175524 |
| 2022-11-25 | 17.75 | $37.42 | 93700 |
| 2022-11-23 | 17.78 | $37.96 | 80000 |
| 2022-11-22 | 17.67 | $38.09 | 109500 |
| 2022-11-21 | 17.64 | $37.52 | 116906 |
| 2022-11-18 | 17.85 | $36.83 | 168703 |
| 2022-11-17 | 18.06 | $37.56 | 147902 |
| 2022-11-16 | 18.46 | $37.21 | 134600 |
| 2022-11-15 | 18.52 | $38.11 | 210000 |
| 2022-11-14 | 18.46 | $37.44 | 179200 |
| 2022-11-11 | 18.40 | $37.26 | 171300 |
| 2022-11-10 | 18.66 | $36.97 | 207200 |
| 2022-11-09 | 18.93 | $35.40 | 194613 |
| 2022-11-08 | 19.32 | $37.83 | 157900 |
| 2022-11-07 | 18.40 | $38.30 | 191100 |
| 2022-11-04 | 17.49 | $37.40 | 226800 |
| 2022-11-03 | 16.67 | $36.71 | 229142 |
| 2022-11-02 | 16.17 | $36.53 | 482300 |
| 2022-11-01 | 15.65 | $35.07 | 224000 |
| 2022-10-31 | 15.62 | $35.27 | 250200 |
| 2022-10-28 | 15.78 | $34.98 | 296300 |
| 2022-10-27 | 16.08 | $34.52 | 277420 |
| 2022-10-26 | 16.06 | $35.83 | 252300 |
| 2022-10-25 | 15.37 | $35.70 | 159200 |
| 2022-10-24 | 14.99 | $35.10 | 151500 |
| 2022-10-21 | 14.60 | $35.26 | 209768 |
| 2022-10-20 | 14.34 | $34.02 | 151700 |
| 2022-10-19 | 14.33 | $34.17 | 111088 |
| 2022-10-18 | 14.51 | $33.85 | 172008 |
| 2022-10-17 | 14.70 | $34.00 | 152644 |
| 2022-10-14 | 14.99 | $33.25 | 211500 |
| 2022-10-13 | 15.29 | $34.57 | 268600 |
| 2022-10-12 | 15.69 | $32.65 | 162500 |
| 2022-10-11 | 16.25 | $32.92 | 226948 |
| 2022-10-10 | 17.00 | $32.55 | 153700 |
| 2022-10-07 | 17.44 | $31.85 | 388100 |
| 2022-10-06 | 17.64 | $32.18 | 150921 |
| 2022-10-05 | 18.03 | $32.73 | 174600 |
| 2022-10-04 | 18.45 | $33.13 | 191602 |
| 2022-10-03 | 19.22 | $32.00 | 166809 |
| 2022-09-30 | 19.44 | $31.03 | 416200 |
| 2022-09-29 | 19.48 | $30.72 | 180312 |
| 2022-09-28 | 19.33 | $31.71 | 182266 |
| 2022-09-27 | 19.46 | $31.41 | 293336 |
| 2022-09-26 | 19.38 | $30.34 | 274900 |
| 2022-09-23 | 19.08 | $30.40 | 279747 |
| 2022-09-22 | 18.77 | $31.96 | 135232 |
| 2022-09-21 | 19.07 | $32.57 | 129238 |
| 2022-09-20 | 19.64 | $32.97 | 144063 |
| 2022-09-19 | 19.98 | $33.41 | 177500 |
| 2022-09-16 | 20.35 | $32.46 | 384500 |
| 2022-09-15 | 20.42 | $32.54 | 188543 |
| 2022-09-14 | 20.61 | $33.35 | 280700 |
| 2022-09-13 | 20.96 | $34.06 | 172623 |
| 2022-09-12 | 21.73 | $35.24 | 194000 |
| 2022-09-09 | 22.74 | $35.55 | 160900 |
| 2022-09-08 | 23.92 | $34.49 | 149000 |
| 2022-09-07 | 24.72 | $34.70 | 231900 |
| 2022-09-06 | 25.57 | $34.23 | 425333 |
| 2022-09-02 | 26.56 | $36.35 | 196345 |
| 2022-09-01 | 27.41 | $37.20 | 255500 |
| 2022-08-31 | 28.46 | $37.03 | 186507 |
| 2022-08-30 | 29.57 | $37.20 | 274524 |
| 2022-08-29 | 30.46 | $40.51 | 193610 |
| 2022-08-26 | 30.03 | $40.12 | 179937 |
| 2022-08-25 | 29.69 | $40.23 | 166300 |
| 2022-08-24 | 29.34 | $39.42 | 175200 |
| 2022-08-23 | 29.07 | $40.17 | 426236 |
| 2022-08-22 | 28.79 | $38.70 | 215603 |
| 2022-08-19 | 28.85 | $38.82 | 181546 |
| 2022-08-18 | 28.96 | $39.01 | 144200 |
| 2022-08-17 | 29.08 | $38.14 | 149200 |
| 2022-08-16 | 29.36 | $38.79 | 202400 |
| 2022-08-15 | 29.47 | $38.15 | 203927 |
| 2022-08-12 | 29.57 | $39.24 | 162400 |
| 2022-08-11 | 29.32 | $38.56 | 179400 |
| 2022-08-10 | 29.13 | $37.87 | 269700 |
| 2022-08-09 | 29.11 | $37.78 | 277648 |
| 2022-08-08 | 28.96 | $37.90 | 234700 |
| 2022-08-05 | 28.74 | $37.95 | 279300 |
| 2022-08-04 | 28.53 | $38.16 | 373802 |
| 2022-08-03 | 28.09 | $41.06 | 653000 |
| 2022-08-02 | 27.35 | $36.74 | 387562 |
| 2022-08-01 | 27.99 | $36.00 | 255508 |
| 2022-07-29 | 28.90 | $36.17 | 264928 |
| 2022-07-28 | 29.94 | $35.20 | 173124 |
| 2022-07-27 | 31.35 | $34.92 | 314553 |
| 2022-07-26 | 32.95 | $33.59 | 278940 |
| 2022-07-25 | 34.13 | $32.80 | 140200 |
| 2022-07-22 | 35.00 | $32.00 | 145748 |
| 2022-07-21 | 35.69 | $32.24 | 153900 |
| 2022-07-20 | 36.32 | $32.65 | 217403 |
| 2022-07-19 | 37.14 | $31.98 | 220600 |
| 2022-07-18 | 37.69 | $31.01 | 244100 |
| 2022-07-15 | 38.17 | $30.94 | 226845 |
| 2022-07-14 | 38.18 | $29.72 | 160400 |
| 2022-07-13 | 37.79 | $30.72 | 358623 |
| 2022-07-12 | 37.53 | $30.42 | 164523 |
| 2022-07-11 | 37.11 | $30.60 | 185538 |
| 2022-07-08 | 36.73 | $30.76 | 153700 |
| 2022-07-07 | 36.36 | $31.10 | 293500 |
| 2022-07-06 | 36.05 | $30.53 | 281700 |
| 2022-07-05 | 35.61 | $31.26 | 345412 |
| 2022-07-01 | 35.31 | $32.97 | 207733 |
| 2022-06-30 | 35.19 | $32.99 | 265009 |
| 2022-06-29 | 35.10 | $32.81 | 226707 |
| 2022-06-28 | 35.07 | $33.05 | 207400 |
| 2022-06-27 | 35.14 | $33.19 | 293400 |
| 2022-06-24 | 34.85 | $32.45 | 750000 |
| 2022-06-23 | 34.21 | $32.15 | 432700 |
| 2022-06-22 | 33.54 | $33.49 | 282206 |
| 2022-06-21 | 33.17 | $34.97 | 281403 |
| 2022-06-17 | 32.89 | $33.81 | 775206 |
| 2022-06-16 | 32.60 | $35.38 | 260246 |
| 2022-06-15 | 32.57 | $36.62 | 404900 |
| 2022-06-14 | 32.73 | $36.38 | 229943 |
| 2022-06-13 | 32.69 | $35.82 | 229800 |
| 2022-06-10 | 32.65 | $37.28 | 180143 |
| 2022-06-09 | 32.87 | $37.86 | 191638 |
| 2022-06-08 | 33.29 | $38.65 | 179729 |
| 2022-06-07 | 33.93 | $39.60 | 270224 |
| 2022-06-06 | 34.73 | $39.90 | 352049 |
| 2022-06-03 | 35.51 | $38.94 | 238900 |
| 2022-06-02 | 35.98 | $38.57 | 298500 |
| 2022-06-01 | 36.46 | $37.35 | 418900 |
| 2022-05-31 | 36.52 | $37.61 | 402005 |
| 2022-05-27 | 36.76 | $37.19 | 240427 |
| 2022-05-26 | 36.56 | $37.14 | 208500 |
| 2022-05-25 | 36.42 | $36.79 | 326838 |
| 2022-05-24 | 36.11 | $36.51 | 352300 |
| 2022-05-23 | 35.80 | $37.37 | 412428 |
| 2022-05-20 | 35.46 | $35.00 | 622098 |
| 2022-05-19 | 35.11 | $38.17 | 509200 |
| 2022-05-18 | 34.96 | $37.32 | 424451 |
| 2022-05-17 | 34.85 | $38.61 | 318444 |
| 2022-05-16 | 34.93 | $38.27 | 415300 |
| 2022-05-13 | 35.01 | $38.27 | 448238 |
| 2022-05-12 | 35.04 | $37.43 | 432900 |
| 2022-05-11 | 34.66 | $36.37 | 540015 |
| 2022-05-10 | 34.26 | $37.22 | 591900 |
| 2022-05-09 | 33.93 | $38.41 | 657618 |
| 2022-05-06 | 33.41 | $38.73 | 1.2M |
| 2022-05-05 | 32.96 | $40.79 | 1.7M |
| 2022-05-04 | 32.49 | $38.20 | 3.5M |
| 2022-05-03 | 31.99 | $52.21 | 400911 |
| 2022-05-02 | 33.02 | $51.42 | 377253 |
| 2022-04-29 | 34.19 | $50.23 | 299366 |
| 2022-04-28 | 35.51 | $50.79 | 269630 |
| 2022-04-27 | 36.79 | $52.14 | 513400 |
| 2022-04-26 | 38.16 | $50.52 | 563827 |
| 2022-04-25 | 39.73 | $51.66 | 613600 |
| 2022-04-22 | 41.39 | $52.61 | 626100 |
| 2022-04-21 | 42.64 | $55.65 | 579842 |
| 2022-04-20 | 42.92 | $58.03 | 552638 |
| 2022-04-19 | 42.82 | $56.26 | 481946 |
| 2022-04-18 | 42.96 | $56.46 | 581977 |
| 2022-04-14 | 42.63 | $58.39 | 609205 |
| 2022-04-13 | 41.83 | $57.56 | 567441 |
| 2022-04-12 | 41.12 | $56.05 | 667249 |
| 2022-04-11 | 40.46 | $54.51 | 575317 |
| 2022-04-08 | 39.96 | $54.00 | 595710 |
| 2022-04-07 | 39.61 | $52.69 | 605548 |
| 2022-04-06 | 39.51 | $50.20 | 645242 |
| 2022-04-05 | 39.69 | $49.47 | 428900 |
| 2022-04-04 | 40.03 | $49.56 | 428417 |
| 2022-04-01 | 40.41 | $50.00 | 451835 |
| 2022-03-31 | 40.57 | $50.26 | 582500 |
| 2022-03-30 | 40.48 | $51.24 | 199567 |
| 2022-03-29 | 40.09 | $51.14 | 657800 |
| 2022-03-28 | 39.68 | $52.84 | 599700 |
| 2022-03-25 | 38.33 | $55.21 | 584127 |
| 2022-03-24 | 36.90 | $51.78 | 739500 |
| 2022-03-23 | 35.75 | $49.44 | 409800 |
| 2022-03-22 | 34.88 | $48.22 | 386050 |
| 2022-03-21 | 34.16 | $47.36 | 401800 |
| 2022-03-18 | 33.42 | $44.98 | 927550 |
| 2022-03-17 | 33.20 | $45.06 | 310072 |
| 2022-03-16 | 32.98 | $43.62 | 286014 |
| 2022-03-15 | 33.24 | $42.79 | 225923 |
| 2022-03-14 | 33.51 | $43.73 | 347627 |
| 2022-03-11 | 33.45 | $43.90 | 300240 |
| 2022-03-10 | 33.47 | $43.94 | 417816 |
| 2022-03-09 | 33.53 | $43.80 | 522115 |
| 2022-03-08 | 33.47 | $44.15 | 755500 |
| 2022-03-07 | 33.08 | $46.58 | 521600 |
| 2022-03-04 | 31.24 | $48.28 | 264959 |
| 2022-03-03 | 29.58 | $48.23 | 482734 |
| 2022-03-02 | 27.82 | $47.90 | 562738 |
| 2022-03-01 | 26.04 | $44.56 | 604000 |
| 2022-02-28 | 24.50 | $45.60 | 568946 |
| 2022-02-25 | 22.59 | $43.88 | 409022 |
| 2022-02-24 | 20.81 | $42.47 | 418610 |
| 2022-02-23 | 19.33 | $41.57 | 514173 |
| 2022-02-22 | 17.98 | $39.84 | 407000 |
| 2022-02-18 | 17.09 | $39.12 | 171936 |
| 2022-02-17 | 16.39 | $38.47 | 226500 |
| 2022-02-16 | 15.59 | $39.88 | 413315 |
| 2022-02-15 | 14.54 | $40.00 | 653550 |
| 2022-02-14 | 13.98 | $38.78 | 252100 |
| 2022-02-11 | 13.95 | $38.50 | 98900 |
| 2022-02-10 | 14.05 | $37.73 | 188121 |
| 2022-02-09 | 14.23 | $38.03 | 121600 |
| 2022-02-08 | 14.24 | $38.38 | 227900 |
| 2022-02-07 | 14.60 | $36.72 | 157641 |
| 2022-02-04 | 15.08 | $36.71 | 92505 |
| 2022-02-03 | 15.50 | $37.19 | 129500 |
| 2022-02-02 | 16.14 | $37.90 | 192600 |
| 2022-02-01 | 16.57 | $38.04 | 155224 |
| 2022-01-31 | 16.95 | $38.10 | 129006 |
| 2022-01-28 | 17.22 | $38.35 | 158200 |
| 2022-01-27 | 17.87 | $37.90 | 129710 |
| 2022-01-26 | 18.32 | $37.82 | 174000 |
| 2022-01-25 | 18.87 | $37.79 | 170643 |
| 2022-01-24 | 19.83 | $38.19 | 200944 |
| 2022-01-21 | 20.83 | $37.40 | 301632 |
| 2022-01-20 | 21.76 | $36.97 | 328400 |
| 2022-01-19 | 22.65 | $37.51 | 150500 |
| 2022-01-18 | 23.83 | $38.53 | 153428 |
| 2022-01-14 | 24.42 | $39.28 | 189800 |
| 2022-01-13 | 25.03 | $39.48 | 132843 |
| 2022-01-12 | 24.94 | $39.39 | 352823 |
| 2022-01-11 | 24.85 | $39.18 | 130500 |
| 2022-01-10 | 25.29 | $38.98 | 139624 |
| 2022-01-07 | 25.13 | $39.50 | 182300 |
| 2022-01-06 | 24.82 | $39.20 | 152448 |
| 2022-01-05 | 24.53 | $39.06 | 243100 |
| 2022-01-04 | 24.12 | $39.43 | 408600 |
| 2022-01-03 | 23.61 | $39.24 | 111343 |
| 2021-12-31 | 23.10 | $38.71 | 137739 |
| 2021-12-30 | 22.91 | $38.58 | 99610 |
| 2021-12-29 | 22.47 | $39.04 | 111514 |
| 2021-12-28 | 21.70 | $39.13 | 129300 |
| 2021-12-27 | 20.86 | $38.95 | 151361 |
| 2021-12-23 | 20.20 | $38.11 | 137800 |
| 2021-12-22 | 19.76 | $38.00 | 132530 |
| 2021-12-21 | 19.39 | $37.97 | 147446 |
| 2021-12-20 | 19.09 | $37.36 | 185000 |
| 2021-12-17 | 19.03 | $37.43 | 797813 |
| 2021-12-16 | 18.95 | $36.16 | 164400 |
| 2021-12-15 | 19.42 | $36.32 | 592102 |
| 2021-12-14 | 20.24 | $35.13 | 183524 |
| 2021-12-13 | 20.96 | $34.92 | 141400 |
| 2021-12-10 | 21.56 | $34.95 | 103406 |
| 2021-12-09 | 22.26 | $34.67 | 98726 |
| 2021-12-08 | 22.78 | $34.75 | 103300 |
| 2021-12-07 | 23.46 | $35.17 | 121125 |
| 2021-12-06 | 24.42 | $34.85 | 204200 |
| 2021-12-03 | 25.17 | $33.47 | 126236 |
| 2021-12-02 | 25.24 | $34.13 | 123700 |
| 2021-12-01 | 25.34 | $33.10 | 153400 |
| 2021-11-30 | 25.44 | $33.98 | 252000 |
| 2021-11-29 | 25.66 | $35.08 | 123936 |
| 2021-11-26 | 26.61 | $35.19 | 113500 |
| 2021-11-24 | 27.62 | $36.75 | 65700 |
| 2021-11-23 | 28.28 | $37.25 | 114828 |
| 2021-11-22 | 28.64 | $37.10 | 103617 |
| 2021-11-19 | 29.03 | $36.56 | 121700 |
| 2021-11-18 | 29.53 | $37.29 | 379200 |
| 2021-11-17 | 29.92 | $36.74 | 122118 |
| 2021-11-16 | 30.46 | $37.30 | 105900 |
| 2021-11-15 | 30.69 | $37.35 | 153800 |
| 2021-11-12 | 30.92 | $37.69 | 143700 |
| 2021-11-11 | 30.43 | $38.46 | 135339 |
| 2021-11-10 | 29.60 | $38.24 | 149700 |
| 2021-11-09 | 28.79 | $38.37 | 182343 |
| 2021-11-08 | 27.96 | $37.75 | 250828 |
| 2021-11-05 | 27.12 | $37.42 | 225900 |
| 2021-11-04 | 26.27 | $37.03 | 511749 |
| 2021-11-03 | 25.69 | $35.14 | 288905 |
| 2021-11-02 | 25.49 | $34.19 | 144336 |
| 2021-11-01 | 25.76 | $34.86 | 169617 |
| 2021-10-29 | 25.47 | $34.06 | 97800 |
| 2021-10-28 | 25.57 | $33.86 | 89600 |
| 2021-10-27 | 25.75 | $33.06 | 129290 |
| 2021-10-26 | 25.93 | $33.92 | 181926 |
| 2021-10-25 | 25.51 | $34.35 | 291706 |
| 2021-10-22 | 25.06 | $32.50 | 193500 |
| 2021-10-21 | 25.39 | $31.96 | 124315 |
| 2021-10-20 | 26.08 | $32.05 | 117241 |
| 2021-10-19 | 26.80 | $31.31 | 117737 |
| 2021-10-18 | 28.08 | $31.00 | 54000 |
| 2021-10-15 | 29.04 | $31.23 | 104300 |
| 2021-10-14 | 29.84 | $31.29 | 74600 |
| 2021-10-13 | 30.89 | $30.70 | 194400 |
| 2021-10-12 | 31.99 | $31.79 | 181700 |
| 2021-10-11 | 32.11 | $31.88 | 133434 |
| 2021-10-08 | 32.02 | $31.92 | 90600 |
| 2021-10-07 | 32.15 | $31.72 | 165423 |
| 2021-10-06 | 32.29 | $31.53 | 108500 |
| 2021-10-05 | 32.54 | $31.81 | 92400 |
| 2021-10-04 | 32.43 | $31.47 | 110100 |
| 2021-10-01 | 32.32 | $31.49 | 109800 |
| 2021-09-30 | 32.21 | $30.83 | 85022 |
| 2021-09-29 | 32.26 | $31.34 | 85700 |
| 2021-09-28 | 32.31 | $31.01 | 152437 |
| 2021-09-27 | 32.05 | $31.14 | 138000 |
| 2021-09-24 | 31.79 | $30.16 | 134200 |
| 2021-09-23 | 31.96 | $29.82 | 104600 |
| 2021-09-22 | 32.46 | $28.79 | 73900 |
| 2021-09-21 | 33.25 | $28.77 | 100124 |
| 2021-09-20 | 34.26 | $28.60 | 132121 |
| 2021-09-17 | 35.36 | $29.31 | 532832 |
| 2021-09-16 | 36.24 | $29.11 | 122100 |
| 2021-09-15 | 37.17 | $29.38 | 110848 |
| 2021-09-14 | 37.84 | $28.80 | 139101 |
| 2021-09-13 | 38.49 | $29.73 | 99141 |
| 2021-09-10 | 38.80 | $29.56 | 100518 |
| 2021-09-09 | 38.95 | $29.79 | 136000 |
| 2021-09-08 | 39.08 | $29.89 | 96400 |
| 2021-09-07 | 39.37 | $30.23 | 98000 |
| 2021-09-03 | 39.58 | $30.13 | 88500 |
| 2021-09-02 | 39.86 | $30.24 | 102700 |
| 2021-09-01 | 40.11 | $29.91 | 97800 |
| 2021-08-31 | 40.42 | $30.38 | 258535 |
| 2021-08-30 | 40.68 | $30.37 | 80047 |
| 2021-08-27 | 40.73 | $30.68 | 140350 |
| 2021-08-26 | 40.79 | $30.08 | 119700 |
| 2021-08-25 | 40.85 | $30.92 | 140643 |
| 2021-08-24 | 40.55 | $30.84 | 226219 |
| 2021-08-23 | 40.27 | $30.97 | 199500 |
| 2021-08-20 | 39.89 | $30.36 | 430412 |
| 2021-08-19 | 39.58 | $29.90 | 198200 |
| 2021-08-18 | 39.21 | $30.45 | 306540 |
| 2021-08-17 | 38.52 | $29.46 | 346643 |
| 2021-08-16 | 37.79 | $28.40 | 90700 |
| 2021-08-13 | 37.40 | $29.03 | 80344 |
| 2021-08-12 | 36.71 | $29.40 | 127202 |
| 2021-08-11 | 35.91 | $29.72 | 149148 |
| 2021-08-10 | 35.09 | $28.70 | 126341 |
| 2021-08-09 | 34.34 | $27.56 | 94615 |
| 2021-08-06 | 33.66 | $27.78 | 93434 |
| 2021-08-05 | 32.97 | $27.20 | 113400 |
| 2021-08-04 | 32.27 | $26.67 | 300408 |
| 2021-08-03 | 31.54 | $26.83 | 230524 |
| 2021-08-02 | 31.03 | $26.37 | 87221 |
| 2021-07-30 | 30.30 | $26.70 | 85626 |
| 2021-07-29 | 29.63 | $26.74 | 70329 |
| 2021-07-28 | 28.93 | $26.35 | 88200 |
| 2021-07-27 | 28.25 | $26.00 | 77800 |
| 2021-07-26 | 27.58 | $26.32 | 63100 |
| 2021-07-23 | 26.87 | $25.71 | 112822 |
| 2021-07-22 | 26.17 | $25.61 | 127100 |
| 2021-07-21 | 25.35 | $26.65 | 129729 |
| 2021-07-20 | 24.20 | $26.78 | 167844 |
| 2021-07-19 | 23.02 | $26.00 | 162038 |
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