Is Artisan Partners Asset Management Inc. (APAM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Artisan Partners Asset Management Inc. (APAM) research center and poll results.
NYSE : APAM
Artisan Partners Asset Management Inc.
$38.51 USD
-$0.68 (-1.74%)
- Volume
- 671.79K
- Average Volume
- 801.23K
- Market Capitalization
- $2.73B
- P/E Ratio
- 9.46
- Dividend Yield
- 10.28%
- Price Target
- $39.50
- Year High
- $48.46
- Year Low
- $33.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.96
- Current Ratio
- $0.97
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.23
2026-07-17
Close Price
$38.51
Vol: 840100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.23
Average
40.39
Maximum
51.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.23 | $38.51 | 840100 |
| 2026-07-16 | 36.11 | $39.19 | 1.2M |
| 2026-07-15 | 35.97 | $39.25 | 1.3M |
| 2026-07-14 | 35.81 | $38.36 | 1.5M |
| 2026-07-13 | 35.69 | $36.68 | 937757 |
| 2026-07-10 | 35.63 | $36.49 | 649636 |
| 2026-07-09 | 35.53 | $36.62 | 761200 |
| 2026-07-08 | 35.46 | $35.76 | 712309 |
| 2026-07-07 | 35.41 | $36.03 | 677008 |
| 2026-07-06 | 35.47 | $36.18 | 768810 |
| 2026-07-02 | 35.53 | $35.41 | 1.3M |
| 2026-07-01 | 35.59 | $33.97 | 1.2M |
| 2026-06-30 | 35.76 | $34.53 | 860947 |
| 2026-06-29 | 35.90 | $34.99 | 911000 |
| 2026-06-26 | 36.02 | $35.57 | 2.0M |
| 2026-06-25 | 36.11 | $34.84 | 548140 |
| 2026-06-24 | 36.26 | $34.85 | 612436 |
| 2026-06-23 | 36.42 | $35.43 | 475600 |
| 2026-06-22 | 36.54 | $35.98 | 693647 |
| 2026-06-18 | 36.59 | $35.88 | 1.2M |
| 2026-06-17 | 36.62 | $36.16 | 697426 |
| 2026-06-16 | 36.62 | $36.45 | 468415 |
| 2026-06-15 | 36.63 | $36.06 | 448800 |
| 2026-06-12 | 36.65 | $35.88 | 426217 |
| 2026-06-11 | 36.72 | $35.48 | 701703 |
| 2026-06-10 | 36.79 | $34.53 | 842708 |
| 2026-06-09 | 36.91 | $35.22 | 1.4M |
| 2026-06-08 | 37.03 | $34.79 | 1.5M |
| 2026-06-05 | 37.19 | $37.19 | 530800 |
| 2026-06-04 | 37.21 | $37.46 | 733700 |
| 2026-06-03 | 37.23 | $36.54 | 600000 |
| 2026-06-02 | 37.28 | $37.33 | 551321 |
| 2026-06-01 | 37.26 | $37.36 | 713421 |
| 2026-05-29 | 37.27 | $37.44 | 753700 |
| 2026-05-28 | 37.27 | $37.25 | 787300 |
| 2026-05-27 | 37.24 | $37.99 | 1.1M |
| 2026-05-26 | 37.23 | $37.93 | 444230 |
| 2026-05-22 | 37.24 | $37.78 | 662200 |
| 2026-05-21 | 37.24 | $37.12 | 806745 |
| 2026-05-20 | 37.29 | $36.45 | 899446 |
| 2026-05-19 | 37.39 | $36.19 | 589000 |
| 2026-05-18 | 37.48 | $36.68 | 661600 |
| 2026-05-15 | 37.52 | $36.43 | 699551 |
| 2026-05-14 | 37.59 | $37.26 | 778537 |
| 2026-05-13 | 37.57 | $36.88 | 924239 |
| 2026-05-12 | 37.61 | $36.94 | 778500 |
| 2026-05-11 | 37.65 | $37.61 | 622700 |
| 2026-05-08 | 37.62 | $38.02 | 480400 |
| 2026-05-07 | 37.56 | $37.61 | 529700 |
| 2026-05-06 | 37.53 | $37.84 | 587500 |
| 2026-05-05 | 37.48 | $37.58 | 632000 |
| 2026-05-04 | 37.37 | $36.85 | 858500 |
| 2026-05-01 | 37.34 | $37.55 | 1.1M |
| 2026-04-30 | 37.29 | $37.44 | 1.1M |
| 2026-04-29 | 37.25 | $36.63 | 1.1M |
| 2026-04-28 | 37.24 | $37.83 | 787725 |
| 2026-04-27 | 37.12 | $38.13 | 622307 |
| 2026-04-24 | 36.97 | $37.78 | 492200 |
| 2026-04-23 | 36.90 | $38.12 | 539600 |
| 2026-04-22 | 36.83 | $38.44 | 653100 |
| 2026-04-21 | 36.70 | $37.93 | 768427 |
| 2026-04-20 | 36.60 | $37.61 | 611905 |
| 2026-04-17 | 36.51 | $37.68 | 691222 |
| 2026-04-16 | 36.43 | $36.96 | 724300 |
| 2026-04-15 | 36.39 | $37.59 | 1.1M |
| 2026-04-14 | 36.32 | $37.86 | 624036 |
| 2026-04-13 | 36.20 | $36.91 | 655600 |
| 2026-04-10 | 36.12 | $36.82 | 422600 |
| 2026-04-09 | 36.04 | $37.04 | 549300 |
| 2026-04-08 | 36.00 | $36.80 | 1.1M |
| 2026-04-07 | 35.99 | $35.52 | 1.5M |
| 2026-04-06 | 36.06 | $36.18 | 772700 |
| 2026-04-02 | 36.12 | $36.57 | 1.1M |
| 2026-04-01 | 36.20 | $36.56 | 736200 |
| 2026-03-31 | 36.38 | $36.39 | 1.0M |
| 2026-03-30 | 36.56 | $35.60 | 684346 |
| 2026-03-27 | 36.80 | $35.13 | 838093 |
| 2026-03-26 | 37.06 | $36.30 | 916100 |
| 2026-03-25 | 37.31 | $36.71 | 629800 |
| 2026-03-24 | 37.52 | $35.81 | 828181 |
| 2026-03-23 | 37.73 | $35.93 | 733224 |
| 2026-03-20 | 37.95 | $35.90 | 3.0M |
| 2026-03-19 | 38.23 | $36.07 | 758623 |
| 2026-03-18 | 38.52 | $36.01 | 625401 |
| 2026-03-17 | 38.84 | $36.28 | 704337 |
| 2026-03-16 | 39.15 | $35.46 | 586800 |
| 2026-03-13 | 39.50 | $35.40 | 671949 |
| 2026-03-12 | 39.92 | $35.10 | 815633 |
| 2026-03-11 | 40.38 | $36.28 | 830007 |
| 2026-03-10 | 40.84 | $36.56 | 767270 |
| 2026-03-09 | 41.32 | $37.02 | 895500 |
| 2026-03-06 | 41.73 | $37.34 | 807461 |
| 2026-03-05 | 42.07 | $38.18 | 1.3M |
| 2026-03-04 | 42.36 | $40.05 | 638920 |
| 2026-03-03 | 42.59 | $40.00 | 706709 |
| 2026-03-02 | 42.86 | $40.42 | 550515 |
| 2026-02-27 | 43.07 | $40.28 | 814722 |
| 2026-02-26 | 43.22 | $41.33 | 594424 |
| 2026-02-25 | 43.37 | $41.01 | 466207 |
| 2026-02-24 | 43.51 | $40.06 | 651816 |
| 2026-02-23 | 43.69 | $40.16 | 555400 |
| 2026-02-20 | 43.83 | $41.60 | 606200 |
| 2026-02-19 | 43.95 | $41.83 | 544600 |
| 2026-02-18 | 44.06 | $42.43 | 625700 |
| 2026-02-17 | 44.08 | $42.39 | 585351 |
| 2026-02-13 | 44.18 | $42.59 | 490841 |
| 2026-02-12 | 44.27 | $43.81 | 620500 |
| 2026-02-11 | 44.24 | $44.27 | 734034 |
| 2026-02-10 | 44.17 | $45.41 | 565063 |
| 2026-02-09 | 44.10 | $46.23 | 504968 |
| 2026-02-06 | 44.00 | $45.12 | 603300 |
| 2026-02-05 | 43.92 | $44.31 | 901838 |
| 2026-02-04 | 43.83 | $43.97 | 1.0M |
| 2026-02-03 | 43.80 | $44.55 | 830406 |
| 2026-02-02 | 43.69 | $45.43 | 776337 |
| 2026-01-30 | 43.49 | $44.52 | 807700 |
| 2026-01-29 | 43.30 | $43.47 | 1.1M |
| 2026-01-28 | 43.18 | $44.23 | 523800 |
| 2026-01-27 | 43.05 | $43.81 | 347800 |
| 2026-01-26 | 42.95 | $43.61 | 327200 |
| 2026-01-23 | 42.86 | $43.09 | 325336 |
| 2026-01-22 | 42.78 | $43.98 | 381716 |
| 2026-01-21 | 42.68 | $43.99 | 442500 |
| 2026-01-20 | 42.55 | $42.81 | 487400 |
| 2026-01-16 | 42.49 | $44.31 | 431300 |
| 2026-01-15 | 42.36 | $44.43 | 392800 |
| 2026-01-14 | 42.22 | $43.22 | 359600 |
| 2026-01-13 | 42.13 | $42.88 | 306271 |
| 2026-01-12 | 42.06 | $43.99 | 306200 |
| 2026-01-09 | 41.93 | $44.32 | 396400 |
| 2026-01-08 | 41.77 | $43.55 | 467900 |
| 2026-01-07 | 41.68 | $42.51 | 378500 |
| 2026-01-06 | 41.62 | $43.27 | 600603 |
| 2026-01-05 | 41.59 | $42.36 | 319302 |
| 2026-01-02 | 41.59 | $41.41 | 623129 |
| 2025-12-31 | 41.65 | $40.74 | 295200 |
| 2025-12-30 | 41.69 | $41.03 | 242229 |
| 2025-12-29 | 41.70 | $41.70 | 728500 |
| 2025-12-26 | 41.69 | $41.82 | 551716 |
| 2025-12-24 | 41.69 | $41.74 | 117200 |
| 2025-12-23 | 41.68 | $41.62 | 317900 |
| 2025-12-22 | 41.66 | $41.83 | 456300 |
| 2025-12-19 | 41.64 | $41.49 | 963900 |
| 2025-12-18 | 41.59 | $41.65 | 497946 |
| 2025-12-17 | 41.56 | $41.59 | 546833 |
| 2025-12-16 | 41.55 | $41.58 | 801500 |
| 2025-12-15 | 41.52 | $41.48 | 613900 |
| 2025-12-12 | 41.56 | $41.49 | 604948 |
| 2025-12-11 | 41.66 | $41.47 | 545323 |
| 2025-12-10 | 41.80 | $41.11 | 1.1M |
| 2025-12-09 | 42.01 | $41.65 | 638200 |
| 2025-12-08 | 42.18 | $41.44 | 427113 |
| 2025-12-05 | 42.35 | $42.64 | 486121 |
| 2025-12-04 | 42.45 | $42.41 | 263805 |
| 2025-12-03 | 42.57 | $42.50 | 336491 |
| 2025-12-02 | 42.62 | $41.57 | 497000 |
| 2025-12-01 | 42.73 | $41.25 | 601200 |
| 2025-11-28 | 42.85 | $41.48 | 214000 |
| 2025-11-26 | 42.95 | $41.82 | 801032 |
| 2025-11-25 | 43.04 | $41.60 | 580930 |
| 2025-11-24 | 43.17 | $41.16 | 467535 |
| 2025-11-21 | 43.34 | $41.48 | 416921 |
| 2025-11-20 | 43.45 | $40.44 | 524132 |
| 2025-11-19 | 43.59 | $41.05 | 257779 |
| 2025-11-18 | 43.71 | $41.29 | 357346 |
| 2025-11-17 | 43.83 | $41.11 | 403420 |
| 2025-11-14 | 43.96 | $42.30 | 361923 |
| 2025-11-13 | 44.00 | $43.47 | 551512 |
| 2025-11-12 | 44.01 | $44.32 | 488920 |
| 2025-11-11 | 44.01 | $45.19 | 486001 |
| 2025-11-10 | 43.95 | $45.06 | 283929 |
| 2025-11-07 | 43.87 | $44.91 | 324717 |
| 2025-11-06 | 43.74 | $44.68 | 335805 |
| 2025-11-05 | 43.69 | $44.63 | 367935 |
| 2025-11-04 | 43.65 | $43.65 | 298900 |
| 2025-11-03 | 43.64 | $43.75 | 452400 |
| 2025-10-31 | 43.63 | $43.66 | 394110 |
| 2025-10-30 | 43.64 | $43.41 | 524100 |
| 2025-10-29 | 43.63 | $43.59 | 609954 |
| 2025-10-28 | 43.57 | $44.17 | 616500 |
| 2025-10-27 | 43.53 | $44.70 | 648811 |
| 2025-10-24 | 43.47 | $43.55 | 342300 |
| 2025-10-23 | 43.49 | $43.28 | 324000 |
| 2025-10-22 | 43.52 | $43.53 | 404936 |
| 2025-10-21 | 43.55 | $43.66 | 233149 |
| 2025-10-20 | 43.62 | $43.66 | 271038 |
| 2025-10-17 | 43.71 | $43.19 | 386444 |
| 2025-10-16 | 43.83 | $43.70 | 329400 |
| 2025-10-15 | 43.94 | $44.22 | 412300 |
| 2025-10-14 | 43.98 | $44.00 | 447700 |
| 2025-10-13 | 44.03 | $43.40 | 301524 |
| 2025-10-10 | 44.12 | $42.39 | 512732 |
| 2025-10-09 | 44.32 | $43.60 | 392332 |
| 2025-10-08 | 44.50 | $43.82 | 269500 |
| 2025-10-07 | 44.63 | $43.52 | 340472 |
| 2025-10-06 | 44.77 | $43.55 | 321200 |
| 2025-10-03 | 44.93 | $43.94 | 516830 |
| 2025-10-02 | 45.05 | $43.03 | 454600 |
| 2025-10-01 | 45.24 | $42.40 | 405137 |
| 2025-09-30 | 45.43 | $43.40 | 319000 |
| 2025-09-29 | 45.57 | $43.64 | 338072 |
| 2025-09-26 | 45.73 | $43.89 | 352940 |
| 2025-09-25 | 45.89 | $43.80 | 251437 |
| 2025-09-24 | 46.07 | $44.24 | 415000 |
| 2025-09-23 | 46.21 | $44.96 | 371535 |
| 2025-09-22 | 46.29 | $45.45 | 401537 |
| 2025-09-19 | 46.35 | $45.73 | 921500 |
| 2025-09-18 | 46.31 | $45.77 | 334048 |
| 2025-09-17 | 46.28 | $45.13 | 403504 |
| 2025-09-16 | 46.30 | $45.01 | 415800 |
| 2025-09-15 | 46.36 | $45.13 | 479019 |
| 2025-09-12 | 46.42 | $46.34 | 334300 |
| 2025-09-11 | 46.49 | $47.16 | 591248 |
| 2025-09-10 | 46.55 | $46.42 | 541743 |
| 2025-09-09 | 46.61 | $46.49 | 394552 |
| 2025-09-08 | 46.62 | $46.64 | 410700 |
| 2025-09-05 | 46.59 | $46.30 | 406246 |
| 2025-09-04 | 46.54 | $46.99 | 333900 |
| 2025-09-03 | 46.50 | $46.03 | 373505 |
| 2025-09-02 | 46.54 | $46.31 | 352834 |
| 2025-08-29 | 46.55 | $46.79 | 289900 |
| 2025-08-28 | 46.45 | $47.16 | 316837 |
| 2025-08-27 | 46.36 | $47.43 | 370010 |
| 2025-08-26 | 46.22 | $47.02 | 323700 |
| 2025-08-25 | 46.15 | $46.46 | 297400 |
| 2025-08-22 | 46.15 | $46.72 | 433700 |
| 2025-08-21 | 46.14 | $44.94 | 388441 |
| 2025-08-20 | 46.22 | $45.18 | 447973 |
| 2025-08-19 | 46.31 | $45.55 | 394625 |
| 2025-08-18 | 46.34 | $46.10 | 348438 |
| 2025-08-15 | 46.30 | $46.39 | 638506 |
| 2025-08-14 | 46.30 | $47.79 | 539300 |
| 2025-08-13 | 46.25 | $48.34 | 456100 |
| 2025-08-12 | 46.15 | $47.56 | 635400 |
| 2025-08-11 | 46.04 | $46.67 | 536004 |
| 2025-08-08 | 46.05 | $46.10 | 704000 |
| 2025-08-07 | 46.09 | $45.26 | 424600 |
| 2025-08-06 | 46.23 | $46.26 | 551900 |
| 2025-08-05 | 46.29 | $46.72 | 683600 |
| 2025-08-04 | 46.28 | $46.60 | 413900 |
| 2025-08-01 | 46.27 | $44.84 | 566937 |
| 2025-07-31 | 46.36 | $45.25 | 934322 |
| 2025-07-30 | 46.42 | $44.63 | 1.1M |
| 2025-07-29 | 46.46 | $45.72 | 478294 |
| 2025-07-28 | 46.39 | $46.34 | 363009 |
| 2025-07-25 | 46.30 | $46.65 | 308018 |
| 2025-07-24 | 46.20 | $46.50 | 436300 |
| 2025-07-23 | 46.06 | $46.90 | 480200 |
| 2025-07-22 | 45.90 | $46.21 | 825034 |
| 2025-07-21 | 45.73 | $45.26 | 677326 |
| 2025-07-18 | 45.60 | $46.35 | 700406 |
| 2025-07-17 | 45.39 | $46.77 | 648500 |
| 2025-07-16 | 45.15 | $46.38 | 381645 |
| 2025-07-15 | 44.98 | $45.41 | 610911 |
| 2025-07-14 | 44.82 | $46.82 | 613100 |
| 2025-07-11 | 44.63 | $46.89 | 947998 |
| 2025-07-10 | 44.42 | $48.12 | 706627 |
| 2025-07-09 | 44.11 | $47.34 | 341100 |
| 2025-07-08 | 43.81 | $46.65 | 395906 |
| 2025-07-07 | 43.51 | $46.42 | 669900 |
| 2025-07-03 | 43.20 | $46.49 | 298800 |
| 2025-07-02 | 42.91 | $46.50 | 445511 |
| 2025-07-01 | 42.60 | $45.49 | 512923 |
| 2025-06-30 | 42.33 | $44.33 | 457944 |
| 2025-06-27 | 42.13 | $44.55 | 1.3M |
| 2025-06-26 | 41.94 | $44.53 | 380700 |
| 2025-06-25 | 41.76 | $43.75 | 500200 |
| 2025-06-24 | 41.63 | $43.72 | 570150 |
| 2025-06-23 | 41.47 | $42.82 | 549000 |
| 2025-06-20 | 41.39 | $42.71 | 1.6M |
| 2025-06-18 | 41.34 | $42.19 | 480651 |
| 2025-06-17 | 41.35 | $41.80 | 546434 |
| 2025-06-16 | 41.41 | $42.99 | 614167 |
| 2025-06-13 | 41.43 | $42.31 | 665615 |
| 2025-06-12 | 41.53 | $42.98 | 696923 |
| 2025-06-11 | 41.59 | $42.62 | 766800 |
| 2025-06-10 | 41.62 | $41.94 | 408405 |
| 2025-06-09 | 41.66 | $41.36 | 288700 |
| 2025-06-06 | 41.63 | $40.72 | 290413 |
| 2025-06-05 | 41.65 | $40.27 | 319200 |
| 2025-06-04 | 41.63 | $40.53 | 334826 |
| 2025-06-03 | 41.59 | $40.45 | 379441 |
| 2025-06-02 | 41.57 | $40.12 | 495913 |
| 2025-05-30 | 41.56 | $40.30 | 626700 |
| 2025-05-29 | 41.47 | $40.72 | 724100 |
| 2025-05-28 | 41.28 | $40.80 | 676100 |
| 2025-05-27 | 41.12 | $41.24 | 942807 |
| 2025-05-23 | 40.92 | $40.43 | 488300 |
| 2025-05-22 | 40.75 | $41.29 | 502534 |
| 2025-05-21 | 40.54 | $41.71 | 720300 |
| 2025-05-20 | 40.26 | $42.38 | 529500 |
| 2025-05-19 | 39.92 | $42.98 | 576100 |
| 2025-05-16 | 39.48 | $43.53 | 638700 |
| 2025-05-15 | 39.06 | $44.32 | 686985 |
| 2025-05-14 | 38.58 | $44.02 | 587022 |
| 2025-05-13 | 38.16 | $43.30 | 374640 |
| 2025-05-12 | 37.78 | $42.71 | 579041 |
| 2025-05-09 | 37.41 | $40.82 | 366927 |
| 2025-05-08 | 37.12 | $41.13 | 483000 |
| 2025-05-07 | 36.92 | $39.90 | 432703 |
| 2025-05-06 | 36.62 | $39.68 | 486600 |
| 2025-05-05 | 36.37 | $40.02 | 771404 |
| 2025-05-02 | 36.14 | $39.85 | 667856 |
| 2025-05-01 | 36.00 | $38.51 | 1.2M |
| 2025-04-30 | 36.08 | $36.98 | 1.1M |
| 2025-04-29 | 36.21 | $37.56 | 1.1M |
| 2025-04-28 | 36.29 | $37.22 | 969500 |
| 2025-04-25 | 36.39 | $37.05 | 751638 |
| 2025-04-24 | 36.55 | $37.17 | 416529 |
| 2025-04-23 | 36.73 | $36.10 | 662557 |
| 2025-04-22 | 36.99 | $35.55 | 582500 |
| 2025-04-21 | 37.29 | $34.19 | 527100 |
| 2025-04-17 | 37.60 | $35.04 | 402864 |
| 2025-04-16 | 37.87 | $34.89 | 646515 |
| 2025-04-15 | 38.16 | $35.48 | 448328 |
| 2025-04-14 | 38.41 | $35.68 | 462200 |
| 2025-04-11 | 38.65 | $35.47 | 533521 |
| 2025-04-10 | 38.85 | $35.01 | 798600 |
| 2025-04-09 | 39.02 | $37.14 | 1.1M |
| 2025-04-08 | 39.10 | $33.85 | 1.1M |
| 2025-04-07 | 39.40 | $34.69 | 944034 |
| 2025-04-04 | 39.78 | $35.36 | 973034 |
| 2025-04-03 | 40.17 | $37.00 | 965714 |
| 2025-04-02 | 40.43 | $40.22 | 356735 |
| 2025-04-01 | 40.52 | $39.61 | 366700 |
| 2025-03-31 | 40.56 | $39.10 | 556486 |
| 2025-03-28 | 40.69 | $39.12 | 382959 |
| 2025-03-27 | 40.85 | $40.28 | 497301 |
| 2025-03-26 | 40.90 | $40.84 | 421700 |
| 2025-03-25 | 40.97 | $41.32 | 448900 |
| 2025-03-24 | 41.02 | $41.51 | 567100 |
| 2025-03-21 | 41.05 | $40.34 | 1.4M |
| 2025-03-20 | 41.14 | $40.42 | 448549 |
| 2025-03-19 | 41.32 | $40.85 | 614243 |
| 2025-03-18 | 41.50 | $40.34 | 399500 |
| 2025-03-17 | 41.71 | $40.44 | 377307 |
| 2025-03-14 | 41.87 | $39.54 | 536200 |
| 2025-03-13 | 42.11 | $38.51 | 423028 |
| 2025-03-12 | 42.39 | $38.63 | 801205 |
| 2025-03-11 | 42.72 | $39.85 | 1.7M |
| 2025-03-10 | 42.96 | $42.31 | 714700 |
| 2025-03-07 | 43.07 | $43.08 | 558146 |
| 2025-03-06 | 43.16 | $42.29 | 837700 |
| 2025-03-05 | 43.29 | $41.98 | 580439 |
| 2025-03-04 | 43.42 | $40.51 | 665942 |
| 2025-03-03 | 43.58 | $41.69 | 438414 |
| 2025-02-28 | 43.73 | $42.22 | 559120 |
| 2025-02-27 | 43.85 | $41.28 | 567043 |
| 2025-02-26 | 43.99 | $42.36 | 326103 |
| 2025-02-25 | 44.10 | $42.29 | 495900 |
| 2025-02-24 | 44.20 | $42.07 | 343400 |
| 2025-02-21 | 44.31 | $42.21 | 649916 |
| 2025-02-20 | 44.41 | $43.93 | 380707 |
| 2025-02-19 | 44.41 | $44.53 | 355082 |
| 2025-02-18 | 44.38 | $44.57 | 542500 |
| 2025-02-14 | 44.29 | $43.53 | 388194 |
| 2025-02-13 | 44.24 | $44.31 | 438712 |
| 2025-02-12 | 44.12 | $44.16 | 570518 |
| 2025-02-11 | 43.98 | $45.32 | 451309 |
| 2025-02-10 | 43.74 | $44.55 | 342137 |
| 2025-02-07 | 43.55 | $44.52 | 499631 |
| 2025-02-06 | 43.43 | $44.94 | 508436 |
| 2025-02-05 | 43.25 | $44.80 | 1.1M |
| 2025-02-04 | 43.10 | $44.57 | 837514 |
| 2025-02-03 | 43.01 | $43.73 | 549000 |
| 2025-01-31 | 42.95 | $44.69 | 432400 |
| 2025-01-30 | 42.87 | $44.61 | 270700 |
| 2025-01-29 | 42.80 | $44.07 | 354700 |
| 2025-01-28 | 42.79 | $44.53 | 347200 |
| 2025-01-27 | 42.80 | $44.39 | 398028 |
| 2025-01-24 | 42.79 | $44.15 | 338341 |
| 2025-01-23 | 42.78 | $44.36 | 418400 |
| 2025-01-22 | 42.75 | $43.81 | 646900 |
| 2025-01-21 | 42.71 | $43.90 | 474553 |
| 2025-01-17 | 42.68 | $42.87 | 377347 |
| 2025-01-16 | 42.82 | $42.48 | 476747 |
| 2025-01-15 | 43.07 | $41.98 | 432316 |
| 2025-01-14 | 43.32 | $41.28 | 305117 |
| 2025-01-13 | 43.64 | $40.62 | 466000 |
| 2025-01-10 | 44.01 | $40.73 | 465500 |
| 2025-01-08 | 44.40 | $41.99 | 710536 |
| 2025-01-07 | 44.72 | $41.41 | 438935 |
| 2025-01-06 | 45.07 | $41.79 | 457300 |
| 2025-01-03 | 45.40 | $42.77 | 348907 |
| 2025-01-02 | 45.70 | $42.51 | 324409 |
| 2024-12-31 | 46.02 | $43.05 | 304840 |
| 2024-12-30 | 46.32 | $43.21 | 345136 |
| 2024-12-27 | 46.60 | $43.97 | 212600 |
| 2024-12-26 | 46.83 | $44.66 | 258000 |
| 2024-12-24 | 47.02 | $44.24 | 185803 |
| 2024-12-23 | 47.20 | $43.91 | 269400 |
| 2024-12-20 | 47.39 | $43.74 | 1.2M |
| 2024-12-19 | 47.58 | $43.16 | 473534 |
| 2024-12-18 | 47.76 | $43.16 | 520900 |
| 2024-12-17 | 47.93 | $45.77 | 446300 |
| 2024-12-16 | 47.98 | $47.38 | 322200 |
| 2024-12-13 | 47.95 | $46.96 | 262231 |
| 2024-12-12 | 47.99 | $47.74 | 263217 |
| 2024-12-11 | 47.96 | $48.14 | 323924 |
| 2024-12-10 | 47.89 | $48.48 | 448322 |
| 2024-12-09 | 47.93 | $48.41 | 353015 |
| 2024-12-06 | 47.91 | $48.35 | 267600 |
| 2024-12-05 | 47.90 | $48.33 | 239516 |
| 2024-12-04 | 47.93 | $48.80 | 267715 |
| 2024-12-03 | 47.77 | $48.89 | 338046 |
| 2024-12-02 | 47.55 | $49.10 | 456300 |
| 2024-11-29 | 47.31 | $48.79 | 233100 |
| 2024-11-27 | 47.08 | $48.63 | 326829 |
| 2024-11-26 | 46.91 | $48.36 | 343900 |
| 2024-11-25 | 46.67 | $47.94 | 558100 |
| 2024-11-22 | 46.49 | $47.70 | 368225 |
| 2024-11-21 | 46.29 | $47.46 | 331400 |
| 2024-11-20 | 46.09 | $46.86 | 304116 |
| 2024-11-19 | 45.91 | $46.43 | 320848 |
| 2024-11-18 | 45.79 | $46.87 | 407500 |
| 2024-11-15 | 45.72 | $46.67 | 387300 |
| 2024-11-14 | 45.73 | $47.80 | 371432 |
| 2024-11-13 | 45.66 | $47.13 | 456300 |
| 2024-11-12 | 45.58 | $46.88 | 479420 |
| 2024-11-11 | 45.47 | $49.17 | 469700 |
| 2024-11-08 | 45.23 | $47.96 | 453528 |
| 2024-11-07 | 45.00 | $48.16 | 498600 |
| 2024-11-06 | 44.71 | $48.99 | 1.1M |
| 2024-11-05 | 44.40 | $45.53 | 386200 |
| 2024-11-04 | 44.23 | $44.48 | 385600 |
| 2024-11-01 | 44.13 | $44.48 | 507625 |
| 2024-10-31 | 44.05 | $44.10 | 575300 |
| 2024-10-30 | 43.94 | $45.18 | 684500 |
| 2024-10-29 | 43.79 | $43.56 | 526400 |
| 2024-10-28 | 43.74 | $44.48 | 264900 |
| 2024-10-25 | 43.68 | $43.65 | 320600 |
| 2024-10-24 | 43.65 | $43.49 | 348708 |
| 2024-10-23 | 43.64 | $43.19 | 421628 |
| 2024-10-22 | 43.63 | $44.12 | 540495 |
| 2024-10-21 | 43.61 | $45.41 | 423233 |
| 2024-10-18 | 43.48 | $46.90 | 484900 |
| 2024-10-17 | 43.27 | $46.29 | 329227 |
| 2024-10-16 | 43.11 | $45.51 | 342939 |
| 2024-10-15 | 42.94 | $44.74 | 246733 |
| 2024-10-14 | 42.81 | $44.35 | 375608 |
| 2024-10-11 | 42.67 | $43.41 | 344441 |
| 2024-10-10 | 42.54 | $42.41 | 408565 |
| 2024-10-09 | 42.45 | $42.69 | 286800 |
| 2024-10-08 | 42.31 | $42.19 | 381500 |
| 2024-10-07 | 42.20 | $42.49 | 173200 |
| 2024-10-04 | 42.05 | $42.90 | 280039 |
| 2024-10-03 | 41.87 | $41.74 | 323328 |
| 2024-10-02 | 41.78 | $42.26 | 435900 |
| 2024-10-01 | 41.67 | $42.49 | 281200 |
| 2024-09-30 | 41.58 | $43.32 | 391127 |
| 2024-09-27 | 41.49 | $43.16 | 353300 |
| 2024-09-26 | 41.40 | $43.24 | 386533 |
| 2024-09-25 | 41.31 | $42.99 | 335915 |
| 2024-09-24 | 41.25 | $43.71 | 364900 |
| 2024-09-23 | 41.17 | $42.89 | 434338 |
| 2024-09-20 | 41.12 | $42.69 | 1.2M |
| 2024-09-19 | 41.05 | $43.05 | 370700 |
| 2024-09-18 | 40.96 | $42.17 | 461440 |
| 2024-09-17 | 40.87 | $42.13 | 317141 |
| 2024-09-16 | 40.82 | $41.51 | 418800 |
| 2024-09-13 | 40.76 | $40.81 | 374800 |
| 2024-09-12 | 40.75 | $40.48 | 541200 |
| 2024-09-11 | 40.71 | $40.06 | 466313 |
| 2024-09-10 | 40.69 | $39.82 | 402500 |
| 2024-09-09 | 40.65 | $39.60 | 319761 |
| 2024-09-06 | 40.63 | $39.30 | 219100 |
| 2024-09-05 | 40.60 | $39.96 | 273020 |
| 2024-09-04 | 40.50 | $40.09 | 260400 |
| 2024-09-03 | 40.43 | $40.57 | 417900 |
| 2024-08-30 | 40.33 | $41.59 | 417118 |
| 2024-08-29 | 40.28 | $41.34 | 310645 |
| 2024-08-28 | 40.33 | $41.48 | 262800 |
| 2024-08-27 | 40.46 | $41.84 | 298200 |
| 2024-08-26 | 40.54 | $41.92 | 254800 |
| 2024-08-23 | 40.59 | $42.07 | 330800 |
| 2024-08-22 | 40.67 | $41.29 | 284000 |
| 2024-08-21 | 40.77 | $41.18 | 489400 |
| 2024-08-20 | 40.78 | $40.40 | 301745 |
| 2024-08-19 | 40.89 | $41.01 | 443803 |
| 2024-08-16 | 40.98 | $40.46 | 492500 |
| 2024-08-15 | 41.06 | $40.44 | 736654 |
| 2024-08-14 | 41.19 | $39.69 | 521206 |
| 2024-08-13 | 41.38 | $39.79 | 412920 |
| 2024-08-12 | 41.56 | $39.04 | 389143 |
| 2024-08-09 | 41.72 | $39.10 | 417243 |
| 2024-08-08 | 41.85 | $38.70 | 396200 |
| 2024-08-07 | 41.97 | $38.04 | 625920 |
| 2024-08-06 | 42.07 | $38.74 | 567000 |
| 2024-08-05 | 42.07 | $38.40 | 606700 |
| 2024-08-02 | 42.11 | $40.61 | 566800 |
| 2024-08-01 | 42.08 | $42.36 | 428000 |
| 2024-07-31 | 41.99 | $44.16 | 533600 |
| 2024-07-30 | 41.79 | $43.48 | 497000 |
| 2024-07-29 | 41.63 | $42.88 | 338200 |
| 2024-07-26 | 41.55 | $43.71 | 347043 |
| 2024-07-25 | 41.39 | $43.16 | 608800 |
| 2024-07-24 | 41.26 | $41.43 | 875529 |
| 2024-07-23 | 41.24 | $42.60 | 507200 |
| 2024-07-22 | 41.17 | $42.85 | 450909 |
| 2024-07-19 | 41.06 | $42.09 | 414700 |
| 2024-07-18 | 41.01 | $43.00 | 351119 |
| 2024-07-17 | 40.89 | $43.44 | 502700 |
| 2024-07-16 | 40.73 | $43.32 | 680316 |
| 2024-07-15 | 40.55 | $42.23 | 570500 |
| 2024-07-12 | 40.44 | $41.81 | 689724 |
| 2024-07-11 | 40.41 | $41.18 | 718500 |
| 2024-07-10 | 40.45 | $39.95 | 521000 |
| 2024-07-09 | 40.59 | $38.76 | 474009 |
| 2024-07-08 | 40.79 | $39.27 | 539435 |
| 2024-07-05 | 40.99 | $39.93 | 371100 |
| 2024-07-03 | 41.17 | $40.58 | 147900 |
| 2024-07-02 | 41.33 | $40.20 | 374837 |
| 2024-07-01 | 41.51 | $40.22 | 314600 |
| 2024-06-28 | 41.70 | $41.27 | 1.7M |
| 2024-06-27 | 41.80 | $40.56 | 554269 |
| 2024-06-26 | 41.93 | $40.49 | 410115 |
| 2024-06-25 | 42.11 | $41.00 | 424943 |
| 2024-06-24 | 42.31 | $41.32 | 330021 |
| 2024-06-21 | 42.47 | $40.59 | 808543 |
| 2024-06-20 | 42.70 | $41.06 | 393500 |
| 2024-06-18 | 42.95 | $40.57 | 263400 |
| 2024-06-17 | 43.20 | $40.28 | 364542 |
| 2024-06-14 | 43.42 | $39.80 | 397430 |
| 2024-06-13 | 43.69 | $40.05 | 571802 |
| 2024-06-12 | 44.01 | $41.03 | 1.0M |
| 2024-06-11 | 44.25 | $42.15 | 374500 |
| 2024-06-10 | 44.39 | $42.64 | 274400 |
| 2024-06-07 | 44.46 | $42.76 | 243100 |
| 2024-06-06 | 44.56 | $43.26 | 187900 |
| 2024-06-05 | 44.59 | $43.62 | 233921 |
| 2024-06-04 | 44.58 | $43.73 | 322408 |
| 2024-06-03 | 44.54 | $43.71 | 313735 |
| 2024-05-31 | 44.47 | $44.03 | 443000 |
| 2024-05-30 | 44.36 | $43.41 | 286700 |
| 2024-05-29 | 44.23 | $43.02 | 422436 |
| 2024-05-28 | 44.13 | $44.19 | 314621 |
| 2024-05-24 | 44.01 | $45.05 | 283649 |
| 2024-05-23 | 43.85 | $44.41 | 348433 |
| 2024-05-22 | 43.68 | $45.28 | 367200 |
| 2024-05-21 | 43.53 | $45.91 | 216800 |
| 2024-05-20 | 43.41 | $45.58 | 269214 |
| 2024-05-17 | 43.26 | $44.84 | 346519 |
| 2024-05-16 | 43.14 | $45.21 | 212622 |
| 2024-05-15 | 42.99 | $46.42 | 378939 |
| 2024-05-14 | 42.78 | $45.75 | 368500 |
| 2024-05-13 | 42.61 | $44.88 | 521300 |
| 2024-05-10 | 42.52 | $44.06 | 265300 |
| 2024-05-09 | 42.49 | $44.85 | 316844 |
| 2024-05-08 | 42.45 | $43.83 | 301702 |
| 2024-05-07 | 42.49 | $43.38 | 347726 |
| 2024-05-06 | 42.66 | $42.96 | 339900 |
| 2024-05-03 | 42.82 | $42.29 | 402600 |
| 2024-05-02 | 42.96 | $41.93 | 397900 |
| 2024-05-01 | 43.09 | $40.84 | 483500 |
| 2024-04-30 | 43.31 | $40.93 | 346334 |
| 2024-04-29 | 43.52 | $41.75 | 345400 |
| 2024-04-26 | 43.71 | $41.96 | 485600 |
| 2024-04-25 | 43.90 | $41.04 | 581100 |
| 2024-04-24 | 44.12 | $42.20 | 598300 |
| 2024-04-23 | 44.23 | $43.43 | 518032 |
| 2024-04-22 | 44.26 | $42.55 | 528616 |
| 2024-04-19 | 44.35 | $42.62 | 449435 |
| 2024-04-18 | 44.46 | $42.16 | 412626 |
| 2024-04-17 | 44.54 | $42.19 | 374941 |
| 2024-04-16 | 44.59 | $42.44 | 469900 |
| 2024-04-15 | 44.61 | $42.98 | 291417 |
| 2024-04-12 | 44.61 | $43.50 | 348747 |
| 2024-04-11 | 44.57 | $44.06 | 414005 |
| 2024-04-10 | 44.56 | $44.64 | 572500 |
| 2024-04-09 | 44.50 | $46.74 | 265000 |
| 2024-04-08 | 44.40 | $46.20 | 472300 |
| 2024-04-05 | 44.33 | $44.97 | 261100 |
| 2024-04-04 | 44.35 | $44.62 | 243241 |
| 2024-04-03 | 44.36 | $45.24 | 311200 |
| 2024-04-02 | 44.34 | $45.10 | 395900 |
| 2024-04-01 | 44.32 | $45.49 | 353106 |
| 2024-03-28 | 44.23 | $45.77 | 543700 |
| 2024-03-27 | 44.10 | $45.56 | 476400 |
| 2024-03-26 | 43.92 | $44.40 | 293800 |
| 2024-03-25 | 43.80 | $43.99 | 197738 |
| 2024-03-22 | 43.71 | $44.39 | 247000 |
| 2024-03-21 | 43.60 | $44.76 | 346249 |
| 2024-03-20 | 43.49 | $43.82 | 267514 |
| 2024-03-19 | 43.38 | $43.11 | 362901 |
| 2024-03-18 | 43.32 | $42.78 | 340010 |
| 2024-03-15 | 43.29 | $43.13 | 1.5M |
| 2024-03-14 | 43.26 | $42.72 | 440840 |
| 2024-03-13 | 43.17 | $43.72 | 349041 |
| 2024-03-12 | 43.05 | $43.48 | 400115 |
| 2024-03-11 | 43.05 | $44.81 | 411800 |
| 2024-03-08 | 42.95 | $44.71 | 462534 |
| 2024-03-07 | 42.83 | $45.38 | 483900 |
| 2024-03-06 | 42.69 | $44.78 | 458900 |
| 2024-03-05 | 42.57 | $44.97 | 571743 |
| 2024-03-04 | 42.42 | $44.71 | 727725 |
| 2024-03-01 | 42.32 | $43.69 | 677933 |
| 2024-02-29 | 42.34 | $43.07 | 664600 |
| 2024-02-28 | 42.28 | $41.90 | 395500 |
| 2024-02-27 | 42.29 | $42.12 | 261639 |
| 2024-02-26 | 42.32 | $42.09 | 318500 |
| 2024-02-23 | 42.30 | $42.16 | 239145 |
| 2024-02-22 | 42.29 | $42.60 | 339500 |
| 2024-02-21 | 42.22 | $41.62 | 378000 |
| 2024-02-20 | 42.22 | $41.96 | 393005 |
| 2024-02-16 | 42.26 | $42.13 | 419507 |
| 2024-02-15 | 42.24 | $42.56 | 523800 |
| 2024-02-14 | 42.18 | $40.92 | 485700 |
| 2024-02-13 | 42.19 | $41.34 | 792000 |
| 2024-02-12 | 42.20 | $43.38 | 566436 |
| 2024-02-09 | 42.14 | $42.86 | 406754 |
| 2024-02-08 | 42.13 | $42.39 | 369409 |
| 2024-02-07 | 42.19 | $42.57 | 869300 |
| 2024-02-06 | 42.20 | $42.30 | 401700 |
| 2024-02-05 | 42.27 | $41.94 | 611338 |
| 2024-02-02 | 42.31 | $42.82 | 798629 |
| 2024-02-01 | 42.30 | $43.98 | 852900 |
| 2024-01-31 | 42.22 | $41.90 | 769600 |
| 2024-01-30 | 42.32 | $42.23 | 731849 |
| 2024-01-29 | 42.42 | $42.66 | 783155 |
| 2024-01-26 | 42.53 | $41.68 | 524500 |
| 2024-01-25 | 42.71 | $41.86 | 328700 |
| 2024-01-24 | 42.87 | $41.36 | 348921 |
| 2024-01-23 | 43.05 | $41.61 | 379541 |
| 2024-01-22 | 43.21 | $42.61 | 497525 |
| 2024-01-19 | 43.30 | $41.87 | 593700 |
| 2024-01-18 | 43.47 | $41.24 | 554831 |
| 2024-01-17 | 43.62 | $41.27 | 443600 |
| 2024-01-16 | 43.82 | $41.43 | 555910 |
| 2024-01-12 | 43.99 | $42.30 | 398600 |
| 2024-01-11 | 43.92 | $42.67 | 586600 |
| 2024-01-10 | 43.81 | $43.49 | 394821 |
| 2024-01-09 | 43.61 | $42.72 | 317900 |
| 2024-01-08 | 43.43 | $43.75 | 682934 |
| 2024-01-05 | 43.19 | $42.84 | 454500 |
| 2024-01-04 | 42.94 | $42.55 | 839900 |
| 2024-01-03 | 42.72 | $42.31 | 586434 |
| 2024-01-02 | 42.51 | $43.97 | 384009 |
| 2023-12-29 | 42.22 | $44.18 | 418001 |
| 2023-12-28 | 41.90 | $44.89 | 269600 |
| 2023-12-27 | 41.52 | $45.19 | 298260 |
| 2023-12-26 | 41.11 | $45.21 | 230109 |
| 2023-12-22 | 40.71 | $44.88 | 374800 |
| 2023-12-21 | 40.31 | $44.83 | 412200 |
| 2023-12-20 | 39.93 | $44.49 | 581500 |
| 2023-12-19 | 39.55 | $45.10 | 634500 |
| 2023-12-18 | 39.17 | $44.33 | 796300 |
| 2023-12-15 | 38.85 | $45.24 | 1.4M |
| 2023-12-14 | 38.48 | $44.79 | 1.0M |
| 2023-12-13 | 38.14 | $41.06 | 1.8M |
| 2023-12-12 | 37.98 | $40.44 | 601900 |
| 2023-12-11 | 37.78 | $39.35 | 330337 |
| 2023-12-08 | 37.63 | $39.25 | 348212 |
| 2023-12-07 | 37.46 | $38.90 | 555500 |
| 2023-12-06 | 37.29 | $37.84 | 391400 |
| 2023-12-05 | 37.16 | $38.11 | 317905 |
| 2023-12-04 | 37.04 | $38.11 | 631826 |
| 2023-12-01 | 36.95 | $38.26 | 612909 |
| 2023-11-30 | 36.83 | $37.65 | 825142 |
| 2023-11-29 | 36.64 | $37.34 | 746900 |
| 2023-11-28 | 36.42 | $36.98 | 469700 |
| 2023-11-27 | 36.20 | $37.23 | 995639 |
| 2023-11-24 | 35.95 | $36.96 | 330300 |
| 2023-11-22 | 35.75 | $37.12 | 922500 |
| 2023-11-21 | 35.50 | $36.95 | 692100 |
| 2023-11-20 | 35.31 | $37.44 | 757402 |
| 2023-11-17 | 35.08 | $37.98 | 900800 |
| 2023-11-16 | 34.85 | $37.93 | 699102 |
| 2023-11-15 | 34.65 | $37.80 | 1.3M |
| 2023-11-14 | 34.51 | $37.98 | 1.1M |
| 2023-11-13 | 34.40 | $36.35 | 402700 |
| 2023-11-10 | 34.37 | $36.43 | 458626 |
| 2023-11-09 | 34.32 | $35.92 | 950035 |
| 2023-11-08 | 34.31 | $35.43 | 341220 |
| 2023-11-07 | 34.35 | $35.15 | 417815 |
| 2023-11-06 | 34.40 | $35.86 | 378829 |
| 2023-11-03 | 34.42 | $36.28 | 592023 |
| 2023-11-02 | 34.41 | $35.85 | 745652 |
| 2023-11-01 | 34.42 | $33.76 | 919106 |
| 2023-10-31 | 34.51 | $33.00 | 533700 |
| 2023-10-30 | 34.62 | $32.62 | 607700 |
| 2023-10-27 | 34.83 | $32.23 | 528800 |
| 2023-10-26 | 35.09 | $32.84 | 493500 |
| 2023-10-25 | 35.34 | $32.29 | 741300 |
| 2023-10-24 | 35.56 | $33.08 | 406525 |
| 2023-10-23 | 35.73 | $32.90 | 353600 |
| 2023-10-20 | 35.94 | $33.34 | 621534 |
| 2023-10-19 | 36.12 | $33.86 | 777544 |
| 2023-10-18 | 36.28 | $34.93 | 250838 |
| 2023-10-17 | 36.40 | $35.90 | 395400 |
| 2023-10-16 | 36.46 | $35.70 | 435200 |
| 2023-10-13 | 36.52 | $35.50 | 291068 |
| 2023-10-12 | 36.60 | $35.64 | 225018 |
| 2023-10-11 | 36.68 | $36.20 | 277442 |
| 2023-10-10 | 36.75 | $36.31 | 476900 |
| 2023-10-09 | 36.86 | $36.11 | 334800 |
| 2023-10-06 | 36.96 | $36.15 | 353000 |
| 2023-10-05 | 37.06 | $35.97 | 339641 |
| 2023-10-04 | 37.15 | $35.60 | 310200 |
| 2023-10-03 | 37.26 | $35.28 | 436145 |
| 2023-10-02 | 37.40 | $36.75 | 497800 |
| 2023-09-29 | 37.51 | $37.42 | 601510 |
| 2023-09-28 | 37.56 | $37.89 | 876700 |
| 2023-09-27 | 37.58 | $36.76 | 461600 |
| 2023-09-26 | 37.64 | $36.33 | 588532 |
| 2023-09-25 | 37.70 | $37.08 | 392903 |
| 2023-09-22 | 37.71 | $37.10 | 340300 |
| 2023-09-21 | 37.72 | $37.00 | 609828 |
| 2023-09-20 | 37.73 | $37.33 | 611534 |
| 2023-09-19 | 37.67 | $36.98 | 375600 |
| 2023-09-18 | 37.65 | $36.96 | 653203 |
| 2023-09-15 | 37.64 | $37.22 | 1.3M |
| 2023-09-14 | 37.60 | $37.19 | 754101 |
| 2023-09-13 | 37.56 | $37.59 | 501149 |
| 2023-09-12 | 37.55 | $38.44 | 283100 |
| 2023-09-11 | 37.53 | $38.22 | 539100 |
| 2023-09-08 | 37.53 | $37.99 | 358200 |
| 2023-09-07 | 37.54 | $37.92 | 324800 |
| 2023-09-06 | 37.56 | $37.73 | 417210 |
| 2023-09-05 | 37.59 | $38.06 | 459540 |
| 2023-09-01 | 37.63 | $38.99 | 531600 |
| 2023-08-31 | 37.61 | $38.42 | 550234 |
| 2023-08-30 | 37.60 | $38.24 | 731822 |
| 2023-08-29 | 37.62 | $38.00 | 461124 |
| 2023-08-28 | 37.78 | $37.54 | 790244 |
| 2023-08-25 | 37.98 | $37.31 | 329500 |
| 2023-08-24 | 38.17 | $37.25 | 413630 |
| 2023-08-23 | 38.37 | $37.26 | 437523 |
| 2023-08-22 | 38.61 | $36.16 | 302900 |
| 2023-08-21 | 38.91 | $36.53 | 531700 |
| 2023-08-18 | 39.21 | $36.76 | 693100 |
| 2023-08-17 | 39.48 | $36.45 | 542000 |
| 2023-08-16 | 39.78 | $36.38 | 317500 |
| 2023-08-15 | 40.09 | $37.25 | 396365 |
| 2023-08-14 | 40.36 | $38.19 | 513200 |
| 2023-08-11 | 40.56 | $38.16 | 413447 |
| 2023-08-10 | 40.73 | $38.16 | 505500 |
| 2023-08-09 | 40.92 | $38.34 | 398310 |
| 2023-08-08 | 41.05 | $38.29 | 642200 |
| 2023-08-07 | 41.12 | $39.01 | 626039 |
| 2023-08-04 | 41.14 | $38.51 | 533815 |
| 2023-08-03 | 41.14 | $38.30 | 659300 |
| 2023-08-02 | 41.14 | $38.51 | 1.3M |
| 2023-08-01 | 41.19 | $41.23 | 1.3M |
| 2023-07-31 | 41.10 | $41.49 | 842300 |
| 2023-07-28 | 40.99 | $41.14 | 773404 |
| 2023-07-27 | 40.93 | $41.20 | 928000 |
| 2023-07-26 | 40.82 | $42.14 | 586300 |
| 2023-07-25 | 40.62 | $42.21 | 878325 |
| 2023-07-24 | 40.34 | $42.46 | 462200 |
| 2023-07-21 | 40.03 | $42.25 | 463400 |
| 2023-07-20 | 39.78 | $42.43 | 361200 |
| 2023-07-19 | 39.54 | $42.52 | 768328 |
| 2023-07-18 | 39.31 | $42.72 | 662936 |
| 2023-07-17 | 39.12 | $42.16 | 660045 |
| 2023-07-14 | 38.97 | $41.62 | 644701 |
| 2023-07-13 | 38.81 | $41.77 | 835600 |
| 2023-07-12 | 38.61 | $40.96 | 697915 |
| 2023-07-11 | 38.41 | $39.67 | 554002 |
| 2023-07-10 | 38.23 | $39.48 | 713700 |
| 2023-07-07 | 38.05 | $38.51 | 1.2M |
| 2023-07-06 | 37.89 | $38.42 | 512833 |
| 2023-07-05 | 37.70 | $39.34 | 766100 |
| 2023-07-03 | 37.45 | $39.55 | 230400 |
| 2023-06-30 | 37.13 | $39.31 | 800032 |
| 2023-06-29 | 36.77 | $39.89 | 704600 |
| 2023-06-28 | 36.38 | $39.07 | 827213 |
| 2023-06-27 | 36.07 | $38.12 | 1.2M |
| 2023-06-26 | 35.81 | $36.64 | 938260 |
| 2023-06-23 | 35.60 | $36.25 | 1.4M |
| 2023-06-22 | 35.43 | $37.23 | 1.3M |
| 2023-06-21 | 35.24 | $37.51 | 957300 |
| 2023-06-20 | 35.03 | $37.91 | 1.6M |
| 2023-06-16 | 34.78 | $38.93 | 14.2M |
| 2023-06-15 | 34.47 | $39.18 | 1.1M |
| 2023-06-14 | 34.13 | $38.44 | 1.6M |
| 2023-06-13 | 33.79 | $37.87 | 1.0M |
| 2023-06-12 | 33.53 | $36.83 | 1.3M |
| 2023-06-09 | 33.29 | $36.09 | 700337 |
| 2023-06-08 | 33.11 | $35.82 | 607700 |
| 2023-06-07 | 32.95 | $35.31 | 1.9M |
| 2023-06-06 | 32.82 | $34.74 | 805057 |
| 2023-06-05 | 32.71 | $34.26 | 1.5M |
| 2023-06-02 | 32.63 | $33.16 | 438200 |
| 2023-06-01 | 32.56 | $32.16 | 392623 |
| 2023-05-31 | 32.60 | $32.00 | 377200 |
| 2023-05-30 | 32.67 | $32.99 | 283400 |
| 2023-05-26 | 32.75 | $32.80 | 285000 |
| 2023-05-25 | 32.84 | $32.58 | 220300 |
| 2023-05-24 | 32.94 | $32.87 | 360975 |
| 2023-05-23 | 32.99 | $33.32 | 562822 |
| 2023-05-22 | 33.05 | $33.38 | 367800 |
| 2023-05-19 | 33.13 | $32.79 | 384900 |
| 2023-05-18 | 33.26 | $32.90 | 306876 |
| 2023-05-17 | 33.39 | $32.37 | 374200 |
| 2023-05-16 | 33.55 | $31.50 | 326019 |
| 2023-05-15 | 33.76 | $32.71 | 387400 |
| 2023-05-12 | 33.89 | $32.06 | 236223 |
| 2023-05-11 | 34.05 | $32.47 | 384526 |
| 2023-05-10 | 34.14 | $32.64 | 446400 |
| 2023-05-09 | 34.19 | $32.65 | 285100 |
| 2023-05-08 | 34.23 | $32.60 | 300531 |
| 2023-05-05 | 34.23 | $32.69 | 477700 |
| 2023-05-04 | 34.19 | $31.79 | 708647 |
| 2023-05-03 | 34.18 | $32.94 | 838400 |
| 2023-05-02 | 34.12 | $33.40 | 741306 |
| 2023-05-01 | 34.03 | $34.56 | 358523 |
| 2023-04-28 | 33.90 | $34.67 | 347100 |
| 2023-04-27 | 33.72 | $34.45 | 447500 |
| 2023-04-26 | 33.56 | $33.81 | 384653 |
| 2023-04-25 | 33.43 | $34.52 | 377100 |
| 2023-04-24 | 33.25 | $35.13 | 289900 |
| 2023-04-21 | 33.03 | $35.29 | 364700 |
| 2023-04-20 | 32.79 | $35.45 | 412402 |
| 2023-04-19 | 32.53 | $35.72 | 427937 |
| 2023-04-18 | 32.29 | $35.55 | 438635 |
| 2023-04-17 | 32.00 | $35.35 | 460222 |
| 2023-04-14 | 31.71 | $35.26 | 503800 |
| 2023-04-13 | 31.45 | $34.31 | 581600 |
| 2023-04-12 | 31.22 | $33.59 | 500318 |
| 2023-04-11 | 31.05 | $33.60 | 687300 |
| 2023-04-10 | 30.87 | $32.48 | 361600 |
| 2023-04-06 | 30.75 | $31.95 | 428035 |
| 2023-04-05 | 30.72 | $31.61 | 449412 |
| 2023-04-04 | 30.74 | $31.61 | 499500 |
| 2023-04-03 | 30.74 | $31.63 | 529800 |
| 2023-03-31 | 30.79 | $31.98 | 487028 |
| 2023-03-30 | 30.87 | $31.17 | 243500 |
| 2023-03-29 | 30.98 | $31.18 | 402800 |
| 2023-03-28 | 31.08 | $31.20 | 337300 |
| 2023-03-27 | 31.17 | $30.87 | 701746 |
| 2023-03-24 | 31.24 | $30.79 | 345800 |
| 2023-03-23 | 31.34 | $30.54 | 747537 |
| 2023-03-22 | 31.49 | $30.17 | 363900 |
| 2023-03-21 | 31.66 | $30.95 | 469216 |
| 2023-03-20 | 31.83 | $29.80 | 617080 |
| 2023-03-17 | 32.11 | $29.53 | 2.7M |
| 2023-03-16 | 32.43 | $30.04 | 1.0M |
| 2023-03-15 | 32.74 | $29.67 | 687439 |
| 2023-03-14 | 33.05 | $30.30 | 1.1M |
| 2023-03-13 | 33.35 | $29.83 | 966201 |
| 2023-03-10 | 33.65 | $30.15 | 987963 |
| 2023-03-09 | 33.94 | $31.44 | 537039 |
| 2023-03-08 | 34.19 | $32.01 | 532009 |
| 2023-03-07 | 34.46 | $31.49 | 900400 |
| 2023-03-06 | 34.74 | $32.78 | 543900 |
| 2023-03-03 | 34.97 | $33.57 | 328148 |
| 2023-03-02 | 35.19 | $33.19 | 453300 |
| 2023-03-01 | 35.39 | $33.22 | 565108 |
| 2023-02-28 | 35.57 | $32.97 | 946248 |
| 2023-02-27 | 35.72 | $32.42 | 663300 |
| 2023-02-24 | 35.90 | $32.70 | 491000 |
| 2023-02-23 | 36.05 | $33.50 | 569339 |
| 2023-02-22 | 36.13 | $33.64 | 447014 |
| 2023-02-21 | 36.21 | $34.25 | 472720 |
| 2023-02-17 | 36.29 | $35.47 | 491425 |
| 2023-02-16 | 36.29 | $36.03 | 321200 |
| 2023-02-15 | 36.24 | $36.09 | 287600 |
| 2023-02-14 | 36.18 | $35.99 | 437248 |
| 2023-02-13 | 36.12 | $36.18 | 374554 |
| 2023-02-10 | 36.05 | $36.00 | 551603 |
| 2023-02-09 | 35.97 | $35.88 | 452200 |
| 2023-02-08 | 35.92 | $36.46 | 394068 |
| 2023-02-07 | 35.82 | $37.38 | 398826 |
| 2023-02-06 | 35.62 | $36.99 | 419146 |
| 2023-02-03 | 35.40 | $37.47 | 496521 |
| 2023-02-02 | 35.10 | $38.03 | 837018 |
| 2023-02-01 | 34.78 | $37.14 | 906040 |
| 2023-01-31 | 34.46 | $36.82 | 667650 |
| 2023-01-30 | 34.11 | $35.94 | 397500 |
| 2023-01-27 | 33.81 | $36.10 | 274000 |
| 2023-01-26 | 33.48 | $35.59 | 262205 |
| 2023-01-25 | 33.23 | $35.08 | 300190 |
| 2023-01-24 | 33.02 | $35.37 | 229936 |
| 2023-01-23 | 32.77 | $35.85 | 444341 |
| 2023-01-20 | 32.54 | $35.41 | 548900 |
| 2023-01-19 | 32.31 | $35.01 | 488831 |
| 2023-01-18 | 32.10 | $34.91 | 290214 |
| 2023-01-17 | 31.92 | $34.80 | 402245 |
| 2023-01-13 | 31.79 | $34.79 | 284432 |
| 2023-01-12 | 31.70 | $34.31 | 629400 |
| 2023-01-11 | 31.66 | $35.00 | 267810 |
| 2023-01-10 | 31.56 | $34.50 | 444700 |
| 2023-01-09 | 31.57 | $33.25 | 454627 |
| 2023-01-06 | 31.64 | $32.55 | 418600 |
| 2023-01-05 | 31.73 | $31.50 | 398837 |
| 2023-01-04 | 31.86 | $31.75 | 1.2M |
| 2023-01-03 | 32.01 | $30.76 | 544000 |
| 2022-12-30 | 32.23 | $29.70 | 504600 |
| 2022-12-29 | 32.49 | $30.00 | 473000 |
| 2022-12-28 | 32.73 | $29.46 | 506326 |
| 2022-12-27 | 32.94 | $30.59 | 311545 |
| 2022-12-23 | 33.07 | $30.81 | 269600 |
| 2022-12-22 | 33.22 | $30.47 | 468905 |
| 2022-12-21 | 33.39 | $31.26 | 332809 |
| 2022-12-20 | 33.53 | $30.76 | 395112 |
| 2022-12-19 | 33.68 | $30.78 | 453649 |
| 2022-12-16 | 33.84 | $31.30 | 784909 |
| 2022-12-15 | 33.96 | $32.25 | 376047 |
| 2022-12-14 | 34.04 | $33.01 | 472829 |
| 2022-12-13 | 34.06 | $33.50 | 692539 |
| 2022-12-12 | 34.07 | $33.01 | 759800 |
| 2022-12-09 | 34.15 | $34.61 | 357000 |
| 2022-12-08 | 34.08 | $34.63 | 367822 |
| 2022-12-07 | 33.85 | $34.36 | 330803 |
| 2022-12-06 | 33.66 | $34.16 | 397946 |
| 2022-12-05 | 33.48 | $34.69 | 444713 |
| 2022-12-02 | 33.21 | $35.25 | 415719 |
| 2022-12-01 | 32.87 | $34.97 | 510700 |
| 2022-11-30 | 32.57 | $34.69 | 580600 |
| 2022-11-29 | 32.29 | $33.61 | 480100 |
| 2022-11-28 | 32.03 | $33.35 | 425902 |
| 2022-11-25 | 31.82 | $33.77 | 152400 |
| 2022-11-23 | 31.55 | $33.82 | 541300 |
| 2022-11-22 | 31.27 | $34.03 | 486810 |
| 2022-11-21 | 30.97 | $33.79 | 631900 |
| 2022-11-18 | 30.65 | $34.04 | 482900 |
| 2022-11-17 | 30.29 | $33.72 | 468529 |
| 2022-11-16 | 29.90 | $33.69 | 642500 |
| 2022-11-15 | 29.56 | $33.56 | 720700 |
| 2022-11-14 | 29.25 | $33.55 | 447400 |
| 2022-11-11 | 28.94 | $34.62 | 860915 |
| 2022-11-10 | 28.53 | $33.30 | 940028 |
| 2022-11-09 | 28.23 | $30.03 | 444100 |
| 2022-11-08 | 28.05 | $30.64 | 583343 |
| 2022-11-07 | 27.85 | $30.44 | 546600 |
| 2022-11-04 | 27.66 | $29.41 | 519614 |
| 2022-11-03 | 27.54 | $28.32 | 455408 |
| 2022-11-02 | 27.51 | $29.05 | 936100 |
| 2022-11-01 | 27.47 | $29.05 | 695200 |
| 2022-10-31 | 27.43 | $28.51 | 555240 |
| 2022-10-28 | 27.37 | $29.14 | 427849 |
| 2022-10-27 | 27.26 | $28.35 | 364942 |
| 2022-10-26 | 27.23 | $28.12 | 331500 |
| 2022-10-25 | 27.28 | $28.05 | 423949 |
| 2022-10-24 | 27.30 | $27.50 | 433500 |
| 2022-10-21 | 27.39 | $26.71 | 1.0M |
| 2022-10-20 | 27.53 | $25.97 | 488842 |
| 2022-10-19 | 27.75 | $26.81 | 677832 |
| 2022-10-18 | 27.97 | $27.37 | 747942 |
| 2022-10-17 | 28.18 | $27.31 | 549900 |
| 2022-10-14 | 28.43 | $26.61 | 474400 |
| 2022-10-13 | 28.69 | $27.11 | 795900 |
| 2022-10-12 | 28.93 | $26.62 | 656019 |
| 2022-10-11 | 29.22 | $26.57 | 731221 |
| 2022-10-10 | 29.52 | $26.67 | 949532 |
| 2022-10-07 | 29.91 | $27.05 | 580632 |
| 2022-10-06 | 30.25 | $27.71 | 412204 |
| 2022-10-05 | 30.54 | $28.13 | 400602 |
| 2022-10-04 | 30.79 | $28.34 | 488800 |
| 2022-10-03 | 31.01 | $27.21 | 776308 |
| 2022-09-30 | 31.28 | $26.93 | 992751 |
| 2022-09-29 | 31.60 | $27.87 | 391637 |
| 2022-09-28 | 31.90 | $28.98 | 484500 |
| 2022-09-27 | 32.15 | $28.48 | 488042 |
| 2022-09-26 | 32.43 | $29.27 | 534747 |
| 2022-09-23 | 32.70 | $29.51 | 404147 |
| 2022-09-22 | 33.01 | $30.37 | 342039 |
| 2022-09-21 | 33.25 | $31.25 | 413871 |
| 2022-09-20 | 33.45 | $31.56 | 309214 |
| 2022-09-19 | 33.65 | $32.30 | 379600 |
| 2022-09-16 | 33.84 | $31.84 | 682727 |
| 2022-09-15 | 34.14 | $32.01 | 467242 |
| 2022-09-14 | 34.43 | $32.32 | 461039 |
| 2022-09-13 | 34.71 | $32.62 | 700422 |
| 2022-09-12 | 35.01 | $34.36 | 531800 |
| 2022-09-09 | 35.26 | $33.85 | 443200 |
| 2022-09-08 | 35.49 | $33.65 | 479817 |
| 2022-09-07 | 35.71 | $32.99 | 295226 |
| 2022-09-06 | 35.90 | $32.74 | 328944 |
| 2022-09-02 | 36.15 | $32.61 | 387800 |
| 2022-09-01 | 36.38 | $33.47 | 390900 |
| 2022-08-31 | 36.63 | $33.76 | 354900 |
| 2022-08-30 | 36.86 | $34.11 | 312203 |
| 2022-08-29 | 37.16 | $34.05 | 278829 |
| 2022-08-26 | 37.48 | $34.65 | 476513 |
| 2022-08-25 | 37.74 | $35.64 | 235119 |
| 2022-08-24 | 37.93 | $35.18 | 253539 |
| 2022-08-23 | 38.09 | $35.37 | 279128 |
| 2022-08-22 | 38.19 | $35.49 | 344600 |
| 2022-08-19 | 38.31 | $36.15 | 371401 |
| 2022-08-18 | 38.37 | $37.81 | 492761 |
| 2022-08-17 | 38.36 | $37.70 | 291603 |
| 2022-08-16 | 38.34 | $37.96 | 445600 |
| 2022-08-15 | 38.27 | $38.70 | 650226 |
| 2022-08-12 | 38.09 | $39.31 | 1.0M |
| 2022-08-11 | 37.91 | $38.37 | 356304 |
| 2022-08-10 | 37.75 | $38.05 | 355200 |
| 2022-08-09 | 37.62 | $36.83 | 359319 |
| 2022-08-08 | 37.59 | $37.72 | 895420 |
| 2022-08-05 | 37.52 | $37.28 | 634725 |
| 2022-08-04 | 37.49 | $38.37 | 395914 |
| 2022-08-03 | 37.44 | $38.55 | 734710 |
| 2022-08-02 | 37.36 | $40.04 | 375600 |
| 2022-08-01 | 37.22 | $40.52 | 319300 |
| 2022-07-29 | 36.99 | $39.76 | 435412 |
| 2022-07-28 | 36.78 | $39.41 | 320428 |
| 2022-07-27 | 36.56 | $38.38 | 293400 |
| 2022-07-26 | 36.50 | $37.38 | 245143 |
| 2022-07-25 | 36.52 | $37.90 | 393838 |
| 2022-07-22 | 36.51 | $37.43 | 316000 |
| 2022-07-21 | 36.45 | $37.63 | 234149 |
| 2022-07-20 | 36.33 | $37.26 | 307614 |
| 2022-07-19 | 36.24 | $36.53 | 395041 |
| 2022-07-18 | 36.14 | $35.11 | 355100 |
| 2022-07-15 | 36.09 | $35.74 | 463445 |
| 2022-07-14 | 36.06 | $35.15 | 348315 |
| 2022-07-13 | 36.05 | $35.48 | 520221 |
| 2022-07-12 | 36.02 | $36.22 | 264800 |
| 2022-07-11 | 36.02 | $36.23 | 340800 |
| 2022-07-08 | 36.11 | $36.78 | 229600 |
| 2022-07-07 | 36.21 | $37.39 | 293107 |
| 2022-07-06 | 36.30 | $36.77 | 669200 |
| 2022-07-05 | 36.41 | $37.30 | 432869 |
| 2022-07-01 | 36.48 | $35.90 | 354522 |
| 2022-06-30 | 36.64 | $35.57 | 573100 |
| 2022-06-29 | 36.77 | $34.98 | 756520 |
| 2022-06-28 | 36.94 | $37.17 | 469245 |
| 2022-06-27 | 37.02 | $37.87 | 602100 |
| 2022-06-24 | 37.00 | $37.78 | 1.3M |
| 2022-06-23 | 36.93 | $36.15 | 661500 |
| 2022-06-22 | 36.91 | $35.22 | 302836 |
| 2022-06-21 | 36.94 | $35.50 | 685700 |
| 2022-06-17 | 36.94 | $34.50 | 1.2M |
| 2022-06-16 | 36.99 | $34.02 | 595300 |
| 2022-06-15 | 37.05 | $35.30 | 618719 |
| 2022-06-14 | 37.09 | $34.96 | 752618 |
| 2022-06-13 | 37.07 | $34.77 | 891122 |
| 2022-06-10 | 37.10 | $36.17 | 812015 |
| 2022-06-09 | 36.98 | $38.16 | 428441 |
| 2022-06-08 | 36.71 | $38.77 | 487916 |
| 2022-06-07 | 36.44 | $39.13 | 344105 |
| 2022-06-06 | 36.20 | $38.97 | 324200 |
| 2022-06-03 | 35.94 | $38.75 | 300700 |
| 2022-06-02 | 35.71 | $39.10 | 402721 |
| 2022-06-01 | 35.53 | $38.17 | 349900 |
| 2022-05-31 | 35.31 | $38.41 | 399168 |
| 2022-05-27 | 35.07 | $38.65 | 356122 |
| 2022-05-26 | 34.74 | $37.49 | 343700 |
| 2022-05-25 | 34.55 | $36.40 | 354800 |
| 2022-05-24 | 34.42 | $35.73 | 433002 |
| 2022-05-23 | 34.42 | $35.77 | 449546 |
| 2022-05-20 | 34.50 | $35.56 | 535100 |
| 2022-05-19 | 34.56 | $35.46 | 672808 |
| 2022-05-18 | 34.69 | $35.27 | 886446 |
| 2022-05-17 | 34.85 | $36.17 | 447920 |
| 2022-05-16 | 34.98 | $34.53 | 726233 |
| 2022-05-13 | 35.08 | $35.28 | 716934 |
| 2022-05-12 | 35.18 | $33.90 | 789440 |
| 2022-05-11 | 35.36 | $32.75 | 617000 |
| 2022-05-10 | 35.61 | $33.40 | 745300 |
| 2022-05-09 | 35.85 | $34.17 | 825721 |
| 2022-05-06 | 36.06 | $33.86 | 447005 |
| 2022-05-05 | 36.28 | $34.11 | 435303 |
| 2022-05-04 | 36.46 | $35.50 | 660863 |
| 2022-05-03 | 36.63 | $33.80 | 684148 |
| 2022-05-02 | 36.92 | $33.55 | 752300 |
| 2022-04-29 | 37.22 | $32.14 | 592800 |
| 2022-04-28 | 37.58 | $33.60 | 714900 |
| 2022-04-27 | 37.89 | $33.75 | 914032 |
| 2022-04-26 | 38.20 | $35.80 | 552000 |
| 2022-04-25 | 38.33 | $37.35 | 582233 |
| 2022-04-22 | 38.39 | $36.82 | 525004 |
| 2022-04-21 | 38.47 | $37.98 | 413100 |
| 2022-04-20 | 38.44 | $38.57 | 392625 |
| 2022-04-19 | 38.43 | $38.66 | 473900 |
| 2022-04-18 | 38.40 | $36.52 | 537376 |
| 2022-04-14 | 38.50 | $37.30 | 391815 |
| 2022-04-13 | 38.57 | $37.53 | 415100 |
| 2022-04-12 | 38.58 | $37.74 | 343800 |
| 2022-04-11 | 38.51 | $38.20 | 341900 |
| 2022-04-08 | 38.42 | $38.38 | 452216 |
| 2022-04-07 | 38.29 | $38.29 | 666230 |
| 2022-04-06 | 38.20 | $37.76 | 495700 |
| 2022-04-05 | 38.10 | $38.88 | 402300 |
| 2022-04-04 | 37.87 | $39.48 | 661733 |
| 2022-04-01 | 37.62 | $39.58 | 407500 |
| 2022-03-31 | 37.49 | $39.35 | 516219 |
| 2022-03-30 | 37.40 | $39.93 | 477423 |
| 2022-03-29 | 37.32 | $39.85 | 427320 |
| 2022-03-28 | 37.17 | $38.50 | 398000 |
| 2022-03-25 | 37.15 | $38.45 | 422775 |
| 2022-03-24 | 37.15 | $38.40 | 411338 |
| 2022-03-23 | 37.07 | $37.46 | 380230 |
| 2022-03-22 | 37.05 | $38.36 | 478740 |
| 2022-03-21 | 37.04 | $38.03 | 469700 |
| 2022-03-18 | 37.09 | $38.62 | 1.0M |
| 2022-03-17 | 37.08 | $38.55 | 682064 |
| 2022-03-16 | 37.18 | $37.83 | 768800 |
| 2022-03-15 | 37.28 | $36.39 | 707836 |
| 2022-03-14 | 37.42 | $36.34 | 581400 |
| 2022-03-11 | 37.59 | $35.79 | 492144 |
| 2022-03-10 | 37.89 | $36.43 | 733034 |
| 2022-03-09 | 38.22 | $35.82 | 660231 |
| 2022-03-08 | 38.55 | $34.20 | 1.1M |
| 2022-03-07 | 38.93 | $34.57 | 942000 |
| 2022-03-04 | 39.28 | $36.85 | 579250 |
| 2022-03-03 | 39.50 | $37.61 | 560206 |
| 2022-03-02 | 39.72 | $38.29 | 814500 |
| 2022-03-01 | 39.97 | $36.87 | 662200 |
| 2022-02-28 | 40.29 | $38.11 | 725531 |
| 2022-02-25 | 40.46 | $38.48 | 725500 |
| 2022-02-24 | 40.60 | $36.89 | 1.1M |
| 2022-02-23 | 40.83 | $37.06 | 630515 |
| 2022-02-22 | 41.07 | $38.16 | 601728 |
| 2022-02-18 | 41.28 | $38.91 | 680175 |
| 2022-02-17 | 41.44 | $38.46 | 954900 |
| 2022-02-16 | 41.69 | $40.44 | 488900 |
| 2022-02-15 | 41.88 | $39.98 | 578913 |
| 2022-02-14 | 42.11 | $39.21 | 652849 |
| 2022-02-11 | 42.44 | $39.61 | 847776 |
| 2022-02-10 | 42.78 | $41.89 | 1.1M |
| 2022-02-09 | 42.99 | $42.98 | 740200 |
| 2022-02-08 | 43.22 | $42.35 | 849902 |
| 2022-02-07 | 43.41 | $41.90 | 780100 |
| 2022-02-04 | 43.66 | $41.47 | 656400 |
| 2022-02-03 | 43.94 | $41.34 | 1.1M |
| 2022-02-02 | 44.20 | $41.95 | 1.3M |
| 2022-02-01 | 44.47 | $43.30 | 808537 |
| 2022-01-31 | 44.69 | $43.21 | 721900 |
| 2022-01-28 | 44.91 | $41.63 | 599126 |
| 2022-01-27 | 45.20 | $41.27 | 511909 |
| 2022-01-26 | 45.52 | $41.42 | 813430 |
| 2022-01-25 | 45.85 | $42.00 | 803330 |
| 2022-01-24 | 46.16 | $42.22 | 696600 |
| 2022-01-21 | 46.39 | $42.23 | 871700 |
| 2022-01-20 | 46.55 | $43.36 | 587800 |
| 2022-01-19 | 46.67 | $44.24 | 680840 |
| 2022-01-18 | 46.68 | $44.61 | 548333 |
| 2022-01-14 | 46.74 | $45.90 | 371074 |
| 2022-01-13 | 46.78 | $46.25 | 498900 |
| 2022-01-12 | 46.76 | $46.22 | 669500 |
| 2022-01-11 | 46.71 | $47.46 | 799343 |
| 2022-01-10 | 46.55 | $46.14 | 623016 |
| 2022-01-07 | 46.48 | $46.89 | 556400 |
| 2022-01-06 | 46.39 | $47.15 | 304578 |
| 2022-01-05 | 46.32 | $46.48 | 487100 |
| 2022-01-04 | 46.28 | $47.48 | 448522 |
| 2022-01-03 | 46.14 | $47.62 | 276716 |
| 2021-12-31 | 45.95 | $47.64 | 256200 |
| 2021-12-30 | 45.84 | $47.49 | 236548 |
| 2021-12-29 | 45.63 | $47.65 | 269711 |
| 2021-12-28 | 45.48 | $47.89 | 292000 |
| 2021-12-27 | 45.46 | $48.19 | 441165 |
| 2021-12-23 | 45.42 | $46.95 | 414200 |
| 2021-12-22 | 45.52 | $45.43 | 449800 |
| 2021-12-21 | 45.72 | $45.69 | 447309 |
| 2021-12-20 | 45.86 | $44.56 | 521420 |
| 2021-12-17 | 46.09 | $45.75 | 821277 |
| 2021-12-16 | 46.26 | $46.73 | 600900 |
| 2021-12-15 | 46.41 | $45.73 | 633800 |
| 2021-12-14 | 46.62 | $45.37 | 936200 |
| 2021-12-13 | 46.85 | $44.23 | 599036 |
| 2021-12-10 | 47.20 | $44.63 | 293893 |
| 2021-12-09 | 47.51 | $45.18 | 281410 |
| 2021-12-08 | 47.78 | $45.79 | 249248 |
| 2021-12-07 | 48.08 | $45.66 | 368400 |
| 2021-12-06 | 48.39 | $44.53 | 424530 |
| 2021-12-03 | 48.69 | $44.00 | 604503 |
| 2021-12-02 | 49.00 | $45.43 | 855900 |
| 2021-12-01 | 49.29 | $43.14 | 1.1M |
| 2021-11-30 | 49.62 | $44.73 | 742185 |
| 2021-11-29 | 49.86 | $47.46 | 365400 |
| 2021-11-26 | 49.97 | $47.31 | 398103 |
| 2021-11-24 | 50.03 | $49.05 | 225300 |
| 2021-11-23 | 49.96 | $49.40 | 419802 |
| 2021-11-22 | 50.05 | $48.58 | 334300 |
| 2021-11-19 | 50.17 | $49.07 | 635106 |
| 2021-11-18 | 50.23 | $49.25 | 402300 |
| 2021-11-17 | 50.22 | $49.59 | 553900 |
| 2021-11-16 | 50.15 | $50.00 | 292206 |
| 2021-11-15 | 50.06 | $50.02 | 447040 |
| 2021-11-12 | 49.89 | $51.10 | 345929 |
| 2021-11-11 | 49.70 | $50.98 | 323257 |
| 2021-11-10 | 49.54 | $50.60 | 437326 |
| 2021-11-09 | 49.32 | $51.60 | 466603 |
| 2021-11-08 | 49.05 | $52.02 | 637739 |
| 2021-11-05 | 48.89 | $50.37 | 508050 |
| 2021-11-04 | 48.88 | $50.36 | 571922 |
| 2021-11-03 | 48.84 | $51.09 | 578300 |
| 2021-11-02 | 48.75 | $49.90 | 637846 |
| 2021-11-01 | 48.73 | $49.51 | 666000 |
| 2021-10-29 | 48.66 | $49.54 | 481902 |
| 2021-10-28 | 48.67 | $48.50 | 870740 |
| 2021-10-27 | 48.69 | $47.74 | 1.2M |
| 2021-10-26 | 48.80 | $51.23 | 654395 |
| 2021-10-25 | 48.76 | $50.86 | 680687 |
| 2021-10-22 | 48.82 | $50.37 | 540405 |
| 2021-10-21 | 48.86 | $49.04 | 429844 |
| 2021-10-20 | 48.96 | $48.20 | 302919 |
| 2021-10-19 | 49.06 | $48.08 | 385815 |
| 2021-10-18 | 49.09 | $46.76 | 470900 |
| 2021-10-15 | 49.24 | $47.23 | 707929 |
| 2021-10-14 | 49.45 | $47.75 | 642442 |
| 2021-10-13 | 49.63 | $46.17 | 736402 |
| 2021-10-12 | 49.92 | $46.21 | 807432 |
| 2021-10-11 | 50.14 | $48.79 | 558052 |
| 2021-10-08 | 50.27 | $50.21 | 518832 |
| 2021-10-07 | 50.27 | $49.63 | 357677 |
| 2021-10-06 | 50.31 | $49.27 | 279200 |
| 2021-10-05 | 50.37 | $49.57 | 531800 |
| 2021-10-04 | 50.43 | $48.12 | 775628 |
| 2021-10-01 | 50.63 | $49.63 | 424700 |
| 2021-09-30 | 50.77 | $48.92 | 445427 |
| 2021-09-29 | 50.92 | $49.92 | 305406 |
| 2021-09-28 | 51.02 | $50.52 | 336800 |
| 2021-09-27 | 51.10 | $52.07 | 213143 |
| 2021-09-24 | 51.12 | $51.01 | 209524 |
| 2021-09-23 | 51.09 | $51.05 | 248522 |
| 2021-09-22 | 51.10 | $50.26 | 281633 |
| 2021-09-21 | 51.16 | $48.75 | 428310 |
| 2021-09-20 | 51.24 | $49.64 | 574702 |
| 2021-09-17 | 51.22 | $51.55 | 574927 |
| 2021-09-16 | 51.04 | $51.35 | 304046 |
| 2021-09-15 | 50.92 | $51.92 | 393706 |
| 2021-09-14 | 50.83 | $50.58 | 362000 |
| 2021-09-13 | 50.87 | $51.35 | 297500 |
| 2021-09-10 | 50.91 | $50.22 | 426200 |
| 2021-09-09 | 51.02 | $50.49 | 272220 |
| 2021-09-08 | 51.13 | $50.53 | 335400 |
| 2021-09-07 | 51.22 | $50.71 | 316827 |
| 2021-09-03 | 51.27 | $52.19 | 325000 |
| 2021-09-02 | 51.23 | $52.45 | 318200 |
| 2021-09-01 | 51.13 | $51.86 | 284900 |
| 2021-08-31 | 51.01 | $51.96 | 438912 |
| 2021-08-30 | 50.89 | $51.99 | 437900 |
| 2021-08-27 | 50.72 | $52.54 | 426200 |
| 2021-08-26 | 50.50 | $50.50 | 277300 |
| 2021-08-25 | 50.39 | $51.19 | 419803 |
| 2021-08-24 | 50.20 | $51.41 | 350504 |
| 2021-08-23 | 50.03 | $50.44 | 369100 |
| 2021-08-20 | 49.96 | $49.14 | 380907 |
| 2021-08-19 | 49.96 | $48.03 | 553300 |
| 2021-08-18 | 50.00 | $48.88 | 505557 |
| 2021-08-17 | 50.07 | $50.09 | 556500 |
| 2021-08-16 | 50.02 | $51.34 | 491597 |
| 2021-08-13 | 49.83 | $52.21 | 427242 |
| 2021-08-12 | 49.70 | $52.44 | 497529 |
| 2021-08-11 | 49.58 | $52.75 | 694844 |
| 2021-08-10 | 49.48 | $52.29 | 378300 |
| 2021-08-09 | 49.40 | $51.79 | 457400 |
| 2021-08-06 | 49.40 | $51.28 | 518457 |
| 2021-08-05 | 49.40 | $50.54 | 491102 |
| 2021-08-04 | 49.36 | $49.30 | 597000 |
| 2021-08-03 | 49.47 | $49.61 | 521530 |
| 2021-08-02 | 49.54 | $48.61 | 877900 |
| 2021-07-30 | 49.66 | $48.09 | 572700 |
| 2021-07-29 | 49.83 | $48.45 | 859631 |
| 2021-07-28 | 49.94 | $47.22 | 774850 |
| 2021-07-27 | 50.11 | $48.04 | 444036 |
| 2021-07-26 | 50.23 | $49.05 | 415907 |
| 2021-07-23 | 50.37 | $49.17 | 275364 |
| 2021-07-22 | 50.44 | $48.93 | 292543 |
| 2021-07-21 | 50.52 | $50.22 | 247400 |
| 2021-07-20 | 50.50 | $48.97 | 460919 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.87
2026-07-17
Close Price
$38.51
Vol: 840100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.79
Average
40.39
Maximum
51.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.87 | $38.51 | 840100 |
| 2026-07-16 | 36.69 | $39.19 | 1.2M |
| 2026-07-15 | 36.43 | $39.25 | 1.3M |
| 2026-07-14 | 36.13 | $38.36 | 1.5M |
| 2026-07-13 | 35.90 | $36.68 | 937757 |
| 2026-07-10 | 35.82 | $36.49 | 649636 |
| 2026-07-09 | 35.75 | $36.62 | 761200 |
| 2026-07-08 | 35.65 | $35.76 | 712309 |
| 2026-07-07 | 35.64 | $36.03 | 677008 |
| 2026-07-06 | 35.60 | $36.18 | 768810 |
| 2026-07-02 | 35.54 | $35.41 | 1.3M |
| 2026-07-01 | 35.56 | $33.97 | 1.2M |
| 2026-06-30 | 35.72 | $34.53 | 860947 |
| 2026-06-29 | 35.85 | $34.99 | 911000 |
| 2026-06-26 | 35.94 | $35.57 | 2.0M |
| 2026-06-25 | 35.98 | $34.84 | 548140 |
| 2026-06-24 | 36.10 | $34.85 | 612436 |
| 2026-06-23 | 36.23 | $35.43 | 475600 |
| 2026-06-22 | 36.31 | $35.98 | 693647 |
| 2026-06-18 | 36.35 | $35.88 | 1.2M |
| 2026-06-17 | 36.40 | $36.16 | 697426 |
| 2026-06-16 | 36.42 | $36.45 | 468415 |
| 2026-06-15 | 36.42 | $36.06 | 448800 |
| 2026-06-12 | 36.46 | $35.88 | 426217 |
| 2026-06-11 | 36.52 | $35.48 | 701703 |
| 2026-06-10 | 36.63 | $34.53 | 842708 |
| 2026-06-09 | 36.85 | $35.22 | 1.4M |
| 2026-06-08 | 37.02 | $34.79 | 1.5M |
| 2026-06-05 | 37.25 | $37.19 | 530800 |
| 2026-06-04 | 37.26 | $37.46 | 733700 |
| 2026-06-03 | 37.24 | $36.54 | 600000 |
| 2026-06-02 | 37.31 | $37.33 | 551321 |
| 2026-06-01 | 37.31 | $37.36 | 713421 |
| 2026-05-29 | 37.30 | $37.44 | 753700 |
| 2026-05-28 | 37.29 | $37.25 | 787300 |
| 2026-05-27 | 37.29 | $37.99 | 1.1M |
| 2026-05-26 | 37.22 | $37.93 | 444230 |
| 2026-05-22 | 37.15 | $37.78 | 662200 |
| 2026-05-21 | 37.08 | $37.12 | 806745 |
| 2026-05-20 | 37.07 | $36.45 | 899446 |
| 2026-05-19 | 37.14 | $36.19 | 589000 |
| 2026-05-18 | 37.24 | $36.68 | 661600 |
| 2026-05-15 | 37.30 | $36.43 | 699551 |
| 2026-05-14 | 37.39 | $37.26 | 778537 |
| 2026-05-13 | 37.40 | $36.88 | 924239 |
| 2026-05-12 | 37.46 | $36.94 | 778500 |
| 2026-05-11 | 37.51 | $37.61 | 622700 |
| 2026-05-08 | 37.50 | $38.02 | 480400 |
| 2026-05-07 | 37.45 | $37.61 | 529700 |
| 2026-05-06 | 37.43 | $37.84 | 587500 |
| 2026-05-05 | 37.39 | $37.58 | 632000 |
| 2026-05-04 | 37.37 | $36.85 | 858500 |
| 2026-05-01 | 37.42 | $37.55 | 1.1M |
| 2026-04-30 | 37.41 | $37.44 | 1.1M |
| 2026-04-29 | 37.41 | $36.63 | 1.1M |
| 2026-04-28 | 37.49 | $37.83 | 787725 |
| 2026-04-27 | 37.45 | $38.13 | 622307 |
| 2026-04-24 | 37.38 | $37.78 | 492200 |
| 2026-04-23 | 37.34 | $38.12 | 539600 |
| 2026-04-22 | 37.26 | $38.44 | 653100 |
| 2026-04-21 | 37.13 | $37.93 | 768427 |
| 2026-04-20 | 37.05 | $37.61 | 611905 |
| 2026-04-17 | 36.99 | $37.68 | 691222 |
| 2026-04-16 | 36.91 | $36.96 | 724300 |
| 2026-04-15 | 36.91 | $37.59 | 1.1M |
| 2026-04-14 | 36.84 | $37.86 | 624036 |
| 2026-04-13 | 36.73 | $36.91 | 655600 |
| 2026-04-10 | 36.71 | $36.82 | 422600 |
| 2026-04-09 | 36.70 | $37.04 | 549300 |
| 2026-04-08 | 36.66 | $36.80 | 1.1M |
| 2026-04-07 | 36.65 | $35.52 | 1.5M |
| 2026-04-06 | 36.77 | $36.18 | 772700 |
| 2026-04-02 | 36.83 | $36.57 | 1.1M |
| 2026-04-01 | 36.86 | $36.56 | 736200 |
| 2026-03-31 | 36.89 | $36.39 | 1.0M |
| 2026-03-30 | 36.94 | $35.60 | 684346 |
| 2026-03-27 | 37.08 | $35.13 | 838093 |
| 2026-03-26 | 37.29 | $36.30 | 916100 |
| 2026-03-25 | 37.39 | $36.71 | 629800 |
| 2026-03-24 | 37.46 | $35.81 | 828181 |
| 2026-03-23 | 37.64 | $35.93 | 733224 |
| 2026-03-20 | 37.82 | $35.90 | 3.0M |
| 2026-03-19 | 38.02 | $36.07 | 758623 |
| 2026-03-18 | 38.23 | $36.01 | 625401 |
| 2026-03-17 | 38.46 | $36.28 | 704337 |
| 2026-03-16 | 38.69 | $35.46 | 586800 |
| 2026-03-13 | 39.03 | $35.40 | 671949 |
| 2026-03-12 | 39.41 | $35.10 | 815633 |
| 2026-03-11 | 39.86 | $36.28 | 830007 |
| 2026-03-10 | 40.24 | $36.56 | 767270 |
| 2026-03-09 | 40.63 | $37.02 | 895500 |
| 2026-03-06 | 41.01 | $37.34 | 807461 |
| 2026-03-05 | 41.39 | $38.18 | 1.3M |
| 2026-03-04 | 41.73 | $40.05 | 638920 |
| 2026-03-03 | 41.91 | $40.00 | 706709 |
| 2026-03-02 | 42.11 | $40.42 | 550515 |
| 2026-02-27 | 42.29 | $40.28 | 814722 |
| 2026-02-26 | 42.50 | $41.33 | 594424 |
| 2026-02-25 | 42.62 | $41.01 | 466207 |
| 2026-02-24 | 42.79 | $40.06 | 651816 |
| 2026-02-23 | 43.08 | $40.16 | 555400 |
| 2026-02-20 | 43.39 | $41.60 | 606200 |
| 2026-02-19 | 43.58 | $41.83 | 544600 |
| 2026-02-18 | 43.76 | $42.43 | 625700 |
| 2026-02-17 | 43.90 | $42.39 | 585351 |
| 2026-02-13 | 44.06 | $42.59 | 490841 |
| 2026-02-12 | 44.21 | $43.81 | 620500 |
| 2026-02-11 | 44.25 | $44.27 | 734034 |
| 2026-02-10 | 44.25 | $45.41 | 565063 |
| 2026-02-09 | 44.13 | $46.23 | 504968 |
| 2026-02-06 | 43.91 | $45.12 | 603300 |
| 2026-02-05 | 43.78 | $44.31 | 901838 |
| 2026-02-04 | 43.73 | $43.97 | 1.0M |
| 2026-02-03 | 43.70 | $44.55 | 830406 |
| 2026-02-02 | 43.61 | $45.43 | 776337 |
| 2026-01-30 | 43.42 | $44.52 | 807700 |
| 2026-01-29 | 43.30 | $43.47 | 1.1M |
| 2026-01-28 | 43.29 | $44.23 | 523800 |
| 2026-01-27 | 43.19 | $43.81 | 347800 |
| 2026-01-26 | 43.12 | $43.61 | 327200 |
| 2026-01-23 | 43.07 | $43.09 | 325336 |
| 2026-01-22 | 43.07 | $43.98 | 381716 |
| 2026-01-21 | 42.97 | $43.99 | 442500 |
| 2026-01-20 | 42.87 | $42.81 | 487400 |
| 2026-01-16 | 42.87 | $44.31 | 431300 |
| 2026-01-15 | 42.72 | $44.43 | 392800 |
| 2026-01-14 | 42.54 | $43.22 | 359600 |
| 2026-01-13 | 42.47 | $42.88 | 306271 |
| 2026-01-12 | 42.43 | $43.99 | 306200 |
| 2026-01-09 | 42.26 | $44.32 | 396400 |
| 2026-01-08 | 42.04 | $43.55 | 467900 |
| 2026-01-07 | 41.89 | $42.51 | 378500 |
| 2026-01-06 | 41.82 | $43.27 | 600603 |
| 2026-01-05 | 41.67 | $42.36 | 319302 |
| 2026-01-02 | 41.60 | $41.41 | 623129 |
| 2025-12-31 | 41.61 | $40.74 | 295200 |
| 2025-12-30 | 41.71 | $41.03 | 242229 |
| 2025-12-29 | 41.78 | $41.70 | 728500 |
| 2025-12-26 | 41.79 | $41.82 | 551716 |
| 2025-12-24 | 41.78 | $41.74 | 117200 |
| 2025-12-23 | 41.79 | $41.62 | 317900 |
| 2025-12-22 | 41.81 | $41.83 | 456300 |
| 2025-12-19 | 41.80 | $41.49 | 963900 |
| 2025-12-18 | 41.84 | $41.65 | 497946 |
| 2025-12-17 | 41.86 | $41.59 | 546833 |
| 2025-12-16 | 41.88 | $41.58 | 801500 |
| 2025-12-15 | 41.91 | $41.48 | 613900 |
| 2025-12-12 | 41.96 | $41.49 | 604948 |
| 2025-12-11 | 42.01 | $41.47 | 545323 |
| 2025-12-10 | 42.07 | $41.11 | 1.1M |
| 2025-12-09 | 42.17 | $41.65 | 638200 |
| 2025-12-08 | 42.22 | $41.44 | 427113 |
| 2025-12-05 | 42.30 | $42.64 | 486121 |
| 2025-12-04 | 42.27 | $42.41 | 263805 |
| 2025-12-03 | 42.25 | $42.50 | 336491 |
| 2025-12-02 | 42.23 | $41.57 | 497000 |
| 2025-12-01 | 42.30 | $41.25 | 601200 |
| 2025-11-28 | 42.41 | $41.48 | 214000 |
| 2025-11-26 | 42.51 | $41.82 | 801032 |
| 2025-11-25 | 42.58 | $41.60 | 580930 |
| 2025-11-24 | 42.68 | $41.16 | 467535 |
| 2025-11-21 | 42.84 | $41.48 | 416921 |
| 2025-11-20 | 42.98 | $40.44 | 524132 |
| 2025-11-19 | 43.25 | $41.05 | 257779 |
| 2025-11-18 | 43.48 | $41.29 | 357346 |
| 2025-11-17 | 43.71 | $41.11 | 403420 |
| 2025-11-14 | 43.99 | $42.30 | 361923 |
| 2025-11-13 | 44.17 | $43.47 | 551512 |
| 2025-11-12 | 44.24 | $44.32 | 488920 |
| 2025-11-11 | 44.23 | $45.19 | 486001 |
| 2025-11-10 | 44.13 | $45.06 | 283929 |
| 2025-11-07 | 44.03 | $44.91 | 324717 |
| 2025-11-06 | 43.94 | $44.68 | 335805 |
| 2025-11-05 | 43.86 | $44.63 | 367935 |
| 2025-11-04 | 43.78 | $43.65 | 298900 |
| 2025-11-03 | 43.80 | $43.75 | 452400 |
| 2025-10-31 | 43.80 | $43.66 | 394110 |
| 2025-10-30 | 43.82 | $43.41 | 524100 |
| 2025-10-29 | 43.86 | $43.59 | 609954 |
| 2025-10-28 | 43.89 | $44.17 | 616500 |
| 2025-10-27 | 43.86 | $44.70 | 648811 |
| 2025-10-24 | 43.77 | $43.55 | 342300 |
| 2025-10-23 | 43.79 | $43.28 | 324000 |
| 2025-10-22 | 43.85 | $43.53 | 404936 |
| 2025-10-21 | 43.88 | $43.66 | 233149 |
| 2025-10-20 | 43.90 | $43.66 | 271038 |
| 2025-10-17 | 43.93 | $43.19 | 386444 |
| 2025-10-16 | 44.00 | $43.70 | 329400 |
| 2025-10-15 | 44.04 | $44.22 | 412300 |
| 2025-10-14 | 44.02 | $44.00 | 447700 |
| 2025-10-13 | 44.02 | $43.40 | 301524 |
| 2025-10-10 | 44.08 | $42.39 | 512732 |
| 2025-10-09 | 44.26 | $43.60 | 392332 |
| 2025-10-08 | 44.33 | $43.82 | 269500 |
| 2025-10-07 | 44.39 | $43.52 | 340472 |
| 2025-10-06 | 44.48 | $43.55 | 321200 |
| 2025-10-03 | 44.58 | $43.94 | 516830 |
| 2025-10-02 | 44.64 | $43.03 | 454600 |
| 2025-10-01 | 44.81 | $42.40 | 405137 |
| 2025-09-30 | 45.07 | $43.40 | 319000 |
| 2025-09-29 | 45.24 | $43.64 | 338072 |
| 2025-09-26 | 45.41 | $43.89 | 352940 |
| 2025-09-25 | 45.57 | $43.80 | 251437 |
| 2025-09-24 | 45.76 | $44.24 | 415000 |
| 2025-09-23 | 45.92 | $44.96 | 371535 |
| 2025-09-22 | 46.02 | $45.45 | 401537 |
| 2025-09-19 | 46.08 | $45.73 | 921500 |
| 2025-09-18 | 46.11 | $45.77 | 334048 |
| 2025-09-17 | 46.15 | $45.13 | 403504 |
| 2025-09-16 | 46.25 | $45.01 | 415800 |
| 2025-09-15 | 46.39 | $45.13 | 479019 |
| 2025-09-12 | 46.52 | $46.34 | 334300 |
| 2025-09-11 | 46.54 | $47.16 | 591248 |
| 2025-09-10 | 46.47 | $46.42 | 541743 |
| 2025-09-09 | 46.48 | $46.49 | 394552 |
| 2025-09-08 | 46.48 | $46.64 | 410700 |
| 2025-09-05 | 46.46 | $46.30 | 406246 |
| 2025-09-04 | 46.47 | $46.99 | 333900 |
| 2025-09-03 | 46.42 | $46.03 | 373505 |
| 2025-09-02 | 46.46 | $46.31 | 352834 |
| 2025-08-29 | 46.48 | $46.79 | 289900 |
| 2025-08-28 | 46.44 | $47.16 | 316837 |
| 2025-08-27 | 46.37 | $47.43 | 370010 |
| 2025-08-26 | 46.26 | $47.02 | 323700 |
| 2025-08-25 | 46.18 | $46.46 | 297400 |
| 2025-08-22 | 46.15 | $46.72 | 433700 |
| 2025-08-21 | 46.09 | $44.94 | 388441 |
| 2025-08-20 | 46.21 | $45.18 | 447973 |
| 2025-08-19 | 46.32 | $45.55 | 394625 |
| 2025-08-18 | 46.40 | $46.10 | 348438 |
| 2025-08-15 | 46.43 | $46.39 | 638506 |
| 2025-08-14 | 46.43 | $47.79 | 539300 |
| 2025-08-13 | 46.29 | $48.34 | 456100 |
| 2025-08-12 | 46.07 | $47.56 | 635400 |
| 2025-08-11 | 45.92 | $46.67 | 536004 |
| 2025-08-08 | 45.84 | $46.10 | 704000 |
| 2025-08-07 | 45.81 | $45.26 | 424600 |
| 2025-08-06 | 45.87 | $46.26 | 551900 |
| 2025-08-05 | 45.82 | $46.72 | 683600 |
| 2025-08-04 | 45.73 | $46.60 | 413900 |
| 2025-08-01 | 45.64 | $44.84 | 566937 |
| 2025-07-31 | 45.72 | $45.25 | 934322 |
| 2025-07-30 | 45.77 | $44.63 | 1.1M |
| 2025-07-29 | 45.89 | $45.72 | 478294 |
| 2025-07-28 | 45.91 | $46.34 | 363009 |
| 2025-07-25 | 45.87 | $46.65 | 308018 |
| 2025-07-24 | 45.78 | $46.50 | 436300 |
| 2025-07-23 | 45.71 | $46.90 | 480200 |
| 2025-07-22 | 45.58 | $46.21 | 825034 |
| 2025-07-21 | 45.52 | $45.26 | 677326 |
| 2025-07-18 | 45.54 | $46.35 | 700406 |
| 2025-07-17 | 45.46 | $46.77 | 648500 |
| 2025-07-16 | 45.32 | $46.38 | 381645 |
| 2025-07-15 | 45.21 | $45.41 | 610911 |
| 2025-07-14 | 45.19 | $46.82 | 613100 |
| 2025-07-11 | 45.02 | $46.89 | 947998 |
| 2025-07-10 | 44.82 | $48.12 | 706627 |
| 2025-07-09 | 44.47 | $47.34 | 341100 |
| 2025-07-08 | 44.17 | $46.65 | 395906 |
| 2025-07-07 | 43.91 | $46.42 | 669900 |
| 2025-07-03 | 43.64 | $46.49 | 298800 |
| 2025-07-02 | 43.34 | $46.50 | 445511 |
| 2025-07-01 | 43.01 | $45.49 | 512923 |
| 2025-06-30 | 42.75 | $44.33 | 457944 |
| 2025-06-27 | 42.58 | $44.55 | 1.3M |
| 2025-06-26 | 42.38 | $44.53 | 380700 |
| 2025-06-25 | 42.15 | $43.75 | 500200 |
| 2025-06-24 | 41.98 | $43.72 | 570150 |
| 2025-06-23 | 41.80 | $42.82 | 549000 |
| 2025-06-20 | 41.69 | $42.71 | 1.6M |
| 2025-06-18 | 41.58 | $42.19 | 480651 |
| 2025-06-17 | 41.52 | $41.80 | 546434 |
| 2025-06-16 | 41.49 | $42.99 | 614167 |
| 2025-06-13 | 41.33 | $42.31 | 665615 |
| 2025-06-12 | 41.23 | $42.98 | 696923 |
| 2025-06-11 | 41.05 | $42.62 | 766800 |
| 2025-06-10 | 40.88 | $41.94 | 408405 |
| 2025-06-09 | 40.77 | $41.36 | 288700 |
| 2025-06-06 | 40.71 | $40.72 | 290413 |
| 2025-06-05 | 40.71 | $40.27 | 319200 |
| 2025-06-04 | 40.75 | $40.53 | 334826 |
| 2025-06-03 | 40.78 | $40.45 | 379441 |
| 2025-06-02 | 40.81 | $40.12 | 495913 |
| 2025-05-30 | 40.88 | $40.30 | 626700 |
| 2025-05-29 | 40.94 | $40.72 | 724100 |
| 2025-05-28 | 40.97 | $40.80 | 676100 |
| 2025-05-27 | 40.98 | $41.24 | 942807 |
| 2025-05-23 | 40.96 | $40.43 | 488300 |
| 2025-05-22 | 41.01 | $41.29 | 502534 |
| 2025-05-21 | 40.98 | $41.71 | 720300 |
| 2025-05-20 | 40.91 | $42.38 | 529500 |
| 2025-05-19 | 40.75 | $42.98 | 576100 |
| 2025-05-16 | 40.52 | $43.53 | 638700 |
| 2025-05-15 | 40.20 | $44.32 | 686985 |
| 2025-05-14 | 39.77 | $44.02 | 587022 |
| 2025-05-13 | 39.32 | $43.30 | 374640 |
| 2025-05-12 | 38.90 | $42.71 | 579041 |
| 2025-05-09 | 38.50 | $40.82 | 366927 |
| 2025-05-08 | 38.26 | $41.13 | 483000 |
| 2025-05-07 | 37.95 | $39.90 | 432703 |
| 2025-05-06 | 37.75 | $39.68 | 486600 |
| 2025-05-05 | 37.54 | $40.02 | 771404 |
| 2025-05-02 | 37.28 | $39.85 | 667856 |
| 2025-05-01 | 37.01 | $38.51 | 1.2M |
| 2025-04-30 | 36.86 | $36.98 | 1.1M |
| 2025-04-29 | 36.84 | $37.56 | 1.1M |
| 2025-04-28 | 36.77 | $37.22 | 969500 |
| 2025-04-25 | 36.72 | $37.05 | 751638 |
| 2025-04-24 | 36.69 | $37.17 | 416529 |
| 2025-04-23 | 36.64 | $36.10 | 662557 |
| 2025-04-22 | 36.69 | $35.55 | 582500 |
| 2025-04-21 | 36.81 | $34.19 | 527100 |
| 2025-04-17 | 37.09 | $35.04 | 402864 |
| 2025-04-16 | 37.30 | $34.89 | 646515 |
| 2025-04-15 | 37.56 | $35.48 | 448328 |
| 2025-04-14 | 37.78 | $35.68 | 462200 |
| 2025-04-11 | 38.00 | $35.47 | 533521 |
| 2025-04-10 | 38.26 | $35.01 | 798600 |
| 2025-04-09 | 38.61 | $37.14 | 1.1M |
| 2025-04-08 | 38.76 | $33.85 | 1.1M |
| 2025-04-07 | 39.28 | $34.69 | 944034 |
| 2025-04-04 | 39.76 | $35.36 | 973034 |
| 2025-04-03 | 40.22 | $37.00 | 965714 |
| 2025-04-02 | 40.56 | $40.22 | 356735 |
| 2025-04-01 | 40.60 | $39.61 | 366700 |
| 2025-03-31 | 40.70 | $39.10 | 556486 |
| 2025-03-28 | 40.87 | $39.12 | 382959 |
| 2025-03-27 | 41.05 | $40.28 | 497301 |
| 2025-03-26 | 41.14 | $40.84 | 421700 |
| 2025-03-25 | 41.17 | $41.32 | 448900 |
| 2025-03-24 | 41.15 | $41.51 | 567100 |
| 2025-03-21 | 41.11 | $40.34 | 1.4M |
| 2025-03-20 | 41.19 | $40.42 | 448549 |
| 2025-03-19 | 41.28 | $40.85 | 614243 |
| 2025-03-18 | 41.32 | $40.34 | 399500 |
| 2025-03-17 | 41.42 | $40.44 | 377307 |
| 2025-03-14 | 41.53 | $39.54 | 536200 |
| 2025-03-13 | 41.74 | $38.51 | 423028 |
| 2025-03-12 | 42.08 | $38.63 | 801205 |
| 2025-03-11 | 42.44 | $39.85 | 1.7M |
| 2025-03-10 | 42.71 | $42.31 | 714700 |
| 2025-03-07 | 42.75 | $43.08 | 558146 |
| 2025-03-06 | 42.72 | $42.29 | 837700 |
| 2025-03-05 | 42.76 | $41.98 | 580439 |
| 2025-03-04 | 42.85 | $40.51 | 665942 |
| 2025-03-03 | 43.09 | $41.69 | 438414 |
| 2025-02-28 | 43.24 | $42.22 | 559120 |
| 2025-02-27 | 43.35 | $41.28 | 567043 |
| 2025-02-26 | 43.56 | $42.36 | 326103 |
| 2025-02-25 | 43.69 | $42.29 | 495900 |
| 2025-02-24 | 43.84 | $42.07 | 343400 |
| 2025-02-21 | 44.02 | $42.21 | 649916 |
| 2025-02-20 | 44.22 | $43.93 | 380707 |
| 2025-02-19 | 44.25 | $44.53 | 355082 |
| 2025-02-18 | 44.22 | $44.57 | 542500 |
| 2025-02-14 | 44.18 | $43.53 | 388194 |
| 2025-02-13 | 44.25 | $44.31 | 438712 |
| 2025-02-12 | 44.24 | $44.16 | 570518 |
| 2025-02-11 | 44.25 | $45.32 | 451309 |
| 2025-02-10 | 44.14 | $44.55 | 342137 |
| 2025-02-07 | 44.09 | $44.52 | 499631 |
| 2025-02-06 | 44.05 | $44.94 | 508436 |
| 2025-02-05 | 43.95 | $44.80 | 1.1M |
| 2025-02-04 | 43.86 | $44.57 | 837514 |
| 2025-02-03 | 43.79 | $43.73 | 549000 |
| 2025-01-31 | 43.80 | $44.69 | 432400 |
| 2025-01-30 | 43.70 | $44.61 | 270700 |
| 2025-01-29 | 43.61 | $44.07 | 354700 |
| 2025-01-28 | 43.56 | $44.53 | 347200 |
| 2025-01-27 | 43.45 | $44.39 | 398028 |
| 2025-01-24 | 43.36 | $44.15 | 338341 |
| 2025-01-23 | 43.27 | $44.36 | 418400 |
| 2025-01-22 | 43.16 | $43.81 | 646900 |
| 2025-01-21 | 43.09 | $43.90 | 474553 |
| 2025-01-17 | 43.00 | $42.87 | 377347 |
| 2025-01-16 | 43.02 | $42.48 | 476747 |
| 2025-01-15 | 43.07 | $41.98 | 432316 |
| 2025-01-14 | 43.19 | $41.28 | 305117 |
| 2025-01-13 | 43.39 | $40.62 | 466000 |
| 2025-01-10 | 43.68 | $40.73 | 465500 |
| 2025-01-08 | 43.99 | $41.99 | 710536 |
| 2025-01-07 | 44.20 | $41.41 | 438935 |
| 2025-01-06 | 44.50 | $41.79 | 457300 |
| 2025-01-03 | 44.78 | $42.77 | 348907 |
| 2025-01-02 | 44.99 | $42.51 | 324409 |
| 2024-12-31 | 45.26 | $43.05 | 304840 |
| 2024-12-30 | 45.49 | $43.21 | 345136 |
| 2024-12-27 | 45.73 | $43.97 | 212600 |
| 2024-12-26 | 45.91 | $44.66 | 258000 |
| 2024-12-24 | 46.05 | $44.24 | 185803 |
| 2024-12-23 | 46.24 | $43.91 | 269400 |
| 2024-12-20 | 46.48 | $43.74 | 1.2M |
| 2024-12-19 | 46.77 | $43.16 | 473534 |
| 2024-12-18 | 47.15 | $43.16 | 520900 |
| 2024-12-17 | 47.57 | $45.77 | 446300 |
| 2024-12-16 | 47.76 | $47.38 | 322200 |
| 2024-12-13 | 47.80 | $46.96 | 262231 |
| 2024-12-12 | 47.88 | $47.74 | 263217 |
| 2024-12-11 | 47.90 | $48.14 | 323924 |
| 2024-12-10 | 47.87 | $48.48 | 448322 |
| 2024-12-09 | 47.81 | $48.41 | 353015 |
| 2024-12-06 | 47.75 | $48.35 | 267600 |
| 2024-12-05 | 47.68 | $48.33 | 239516 |
| 2024-12-04 | 47.62 | $48.80 | 267715 |
| 2024-12-03 | 47.49 | $48.89 | 338046 |
| 2024-12-02 | 47.35 | $49.10 | 456300 |
| 2024-11-29 | 47.16 | $48.79 | 233100 |
| 2024-11-27 | 46.99 | $48.63 | 326829 |
| 2024-11-26 | 46.82 | $48.36 | 343900 |
| 2024-11-25 | 46.65 | $47.94 | 558100 |
| 2024-11-22 | 46.52 | $47.70 | 368225 |
| 2024-11-21 | 46.39 | $47.46 | 331400 |
| 2024-11-20 | 46.28 | $46.86 | 304116 |
| 2024-11-19 | 46.22 | $46.43 | 320848 |
| 2024-11-18 | 46.20 | $46.87 | 407500 |
| 2024-11-15 | 46.13 | $46.67 | 387300 |
| 2024-11-14 | 46.07 | $47.80 | 371432 |
| 2024-11-13 | 45.89 | $47.13 | 456300 |
| 2024-11-12 | 45.76 | $46.88 | 479420 |
| 2024-11-11 | 45.64 | $49.17 | 469700 |
| 2024-11-08 | 45.27 | $47.96 | 453528 |
| 2024-11-07 | 44.98 | $48.16 | 498600 |
| 2024-11-06 | 44.65 | $48.99 | 1.1M |
| 2024-11-05 | 44.19 | $45.53 | 386200 |
| 2024-11-04 | 44.05 | $44.48 | 385600 |
| 2024-11-01 | 44.01 | $44.48 | 507625 |
| 2024-10-31 | 43.96 | $44.10 | 575300 |
| 2024-10-30 | 43.94 | $45.18 | 684500 |
| 2024-10-29 | 43.81 | $43.56 | 526400 |
| 2024-10-28 | 43.84 | $44.48 | 264900 |
| 2024-10-25 | 43.77 | $43.65 | 320600 |
| 2024-10-24 | 43.79 | $43.49 | 348708 |
| 2024-10-23 | 43.82 | $43.19 | 421628 |
| 2024-10-22 | 43.88 | $44.12 | 540495 |
| 2024-10-21 | 43.86 | $45.41 | 423233 |
| 2024-10-18 | 43.69 | $46.90 | 484900 |
| 2024-10-17 | 43.36 | $46.29 | 329227 |
| 2024-10-16 | 43.05 | $45.51 | 342939 |
| 2024-10-15 | 42.79 | $44.74 | 246733 |
| 2024-10-14 | 42.58 | $44.35 | 375608 |
| 2024-10-11 | 42.40 | $43.41 | 344441 |
| 2024-10-10 | 42.29 | $42.41 | 408565 |
| 2024-10-09 | 42.28 | $42.69 | 286800 |
| 2024-10-08 | 42.24 | $42.19 | 381500 |
| 2024-10-07 | 42.24 | $42.49 | 173200 |
| 2024-10-04 | 42.21 | $42.90 | 280039 |
| 2024-10-03 | 42.14 | $41.74 | 323328 |
| 2024-10-02 | 42.18 | $42.26 | 435900 |
| 2024-10-01 | 42.18 | $42.49 | 281200 |
| 2024-09-30 | 42.14 | $43.32 | 391127 |
| 2024-09-27 | 42.02 | $43.16 | 353300 |
| 2024-09-26 | 41.90 | $43.24 | 386533 |
| 2024-09-25 | 41.76 | $42.99 | 335915 |
| 2024-09-24 | 41.63 | $43.71 | 364900 |
| 2024-09-23 | 41.41 | $42.89 | 434338 |
| 2024-09-20 | 41.25 | $42.69 | 1.2M |
| 2024-09-19 | 41.10 | $43.05 | 370700 |
| 2024-09-18 | 40.90 | $42.17 | 461440 |
| 2024-09-17 | 40.76 | $42.13 | 317141 |
| 2024-09-16 | 40.62 | $41.51 | 418800 |
| 2024-09-13 | 40.52 | $40.81 | 374800 |
| 2024-09-12 | 40.49 | $40.48 | 541200 |
| 2024-09-11 | 40.49 | $40.06 | 466313 |
| 2024-09-10 | 40.54 | $39.82 | 402500 |
| 2024-09-09 | 40.62 | $39.60 | 319761 |
| 2024-09-06 | 40.72 | $39.30 | 219100 |
| 2024-09-05 | 40.87 | $39.96 | 273020 |
| 2024-09-04 | 40.97 | $40.09 | 260400 |
| 2024-09-03 | 41.06 | $40.57 | 417900 |
| 2024-08-30 | 41.11 | $41.59 | 417118 |
| 2024-08-29 | 41.06 | $41.34 | 310645 |
| 2024-08-28 | 41.03 | $41.48 | 262800 |
| 2024-08-27 | 40.99 | $41.84 | 298200 |
| 2024-08-26 | 40.90 | $41.92 | 254800 |
| 2024-08-23 | 40.79 | $42.07 | 330800 |
| 2024-08-22 | 40.65 | $41.29 | 284000 |
| 2024-08-21 | 40.59 | $41.18 | 489400 |
| 2024-08-20 | 40.53 | $40.40 | 301745 |
| 2024-08-19 | 40.54 | $41.01 | 443803 |
| 2024-08-16 | 40.49 | $40.46 | 492500 |
| 2024-08-15 | 40.49 | $40.44 | 736654 |
| 2024-08-14 | 40.50 | $39.69 | 521206 |
| 2024-08-13 | 40.58 | $39.79 | 412920 |
| 2024-08-12 | 40.67 | $39.04 | 389143 |
| 2024-08-09 | 40.84 | $39.10 | 417243 |
| 2024-08-08 | 41.02 | $38.70 | 396200 |
| 2024-08-07 | 41.26 | $38.04 | 625920 |
| 2024-08-06 | 41.60 | $38.74 | 567000 |
| 2024-08-05 | 41.90 | $38.40 | 606700 |
| 2024-08-02 | 42.27 | $40.61 | 566800 |
| 2024-08-01 | 42.45 | $42.36 | 428000 |
| 2024-07-31 | 42.46 | $44.16 | 533600 |
| 2024-07-30 | 42.28 | $43.48 | 497000 |
| 2024-07-29 | 42.15 | $42.88 | 338200 |
| 2024-07-26 | 42.08 | $43.71 | 347043 |
| 2024-07-25 | 41.90 | $43.16 | 608800 |
| 2024-07-24 | 41.77 | $41.43 | 875529 |
| 2024-07-23 | 41.81 | $42.60 | 507200 |
| 2024-07-22 | 41.72 | $42.85 | 450909 |
| 2024-07-19 | 41.61 | $42.09 | 414700 |
| 2024-07-18 | 41.56 | $43.00 | 351119 |
| 2024-07-17 | 41.40 | $43.44 | 502700 |
| 2024-07-16 | 41.19 | $43.32 | 680316 |
| 2024-07-15 | 40.96 | $42.23 | 570500 |
| 2024-07-12 | 40.83 | $41.81 | 689724 |
| 2024-07-11 | 40.73 | $41.18 | 718500 |
| 2024-07-10 | 40.68 | $39.95 | 521000 |
| 2024-07-09 | 40.76 | $38.76 | 474009 |
| 2024-07-08 | 40.97 | $39.27 | 539435 |
| 2024-07-05 | 41.15 | $39.93 | 371100 |
| 2024-07-03 | 41.28 | $40.58 | 147900 |
| 2024-07-02 | 41.35 | $40.20 | 374837 |
| 2024-07-01 | 41.47 | $40.22 | 314600 |
| 2024-06-28 | 41.60 | $41.27 | 1.7M |
| 2024-06-27 | 41.64 | $40.56 | 554269 |
| 2024-06-26 | 41.75 | $40.49 | 410115 |
| 2024-06-25 | 41.88 | $41.00 | 424943 |
| 2024-06-24 | 41.97 | $41.32 | 330021 |
| 2024-06-21 | 42.04 | $40.59 | 808543 |
| 2024-06-20 | 42.20 | $41.06 | 393500 |
| 2024-06-18 | 42.32 | $40.57 | 263400 |
| 2024-06-17 | 42.50 | $40.28 | 364542 |
| 2024-06-14 | 42.73 | $39.80 | 397430 |
| 2024-06-13 | 43.04 | $40.05 | 571802 |
| 2024-06-12 | 43.36 | $41.03 | 1.0M |
| 2024-06-11 | 43.60 | $42.15 | 374500 |
| 2024-06-10 | 43.75 | $42.64 | 274400 |
| 2024-06-07 | 43.87 | $42.76 | 243100 |
| 2024-06-06 | 43.99 | $43.26 | 187900 |
| 2024-06-05 | 44.06 | $43.62 | 233921 |
| 2024-06-04 | 44.11 | $43.73 | 322408 |
| 2024-06-03 | 44.15 | $43.71 | 313735 |
| 2024-05-31 | 44.20 | $44.03 | 443000 |
| 2024-05-30 | 44.22 | $43.41 | 286700 |
| 2024-05-29 | 44.30 | $43.02 | 422436 |
| 2024-05-28 | 44.44 | $44.19 | 314621 |
| 2024-05-24 | 44.46 | $45.05 | 283649 |
| 2024-05-23 | 44.40 | $44.41 | 348433 |
| 2024-05-22 | 44.40 | $45.28 | 367200 |
| 2024-05-21 | 44.31 | $45.91 | 216800 |
| 2024-05-20 | 44.14 | $45.58 | 269214 |
| 2024-05-17 | 43.98 | $44.84 | 346519 |
| 2024-05-16 | 43.89 | $45.21 | 212622 |
| 2024-05-15 | 43.76 | $46.42 | 378939 |
| 2024-05-14 | 43.48 | $45.75 | 368500 |
| 2024-05-13 | 43.24 | $44.88 | 521300 |
| 2024-05-10 | 43.06 | $44.06 | 265300 |
| 2024-05-09 | 42.96 | $44.85 | 316844 |
| 2024-05-08 | 42.76 | $43.83 | 301702 |
| 2024-05-07 | 42.65 | $43.38 | 347726 |
| 2024-05-06 | 42.57 | $42.96 | 339900 |
| 2024-05-03 | 42.53 | $42.29 | 402600 |
| 2024-05-02 | 42.55 | $41.93 | 397900 |
| 2024-05-01 | 42.62 | $40.84 | 483500 |
| 2024-04-30 | 42.81 | $40.93 | 346334 |
| 2024-04-29 | 43.00 | $41.75 | 345400 |
| 2024-04-26 | 43.14 | $41.96 | 485600 |
| 2024-04-25 | 43.26 | $41.04 | 581100 |
| 2024-04-24 | 43.49 | $42.20 | 598300 |
| 2024-04-23 | 43.63 | $43.43 | 518032 |
| 2024-04-22 | 43.65 | $42.55 | 528616 |
| 2024-04-19 | 43.77 | $42.62 | 449435 |
| 2024-04-18 | 43.89 | $42.16 | 412626 |
| 2024-04-17 | 44.07 | $42.19 | 374941 |
| 2024-04-16 | 44.27 | $42.44 | 469900 |
| 2024-04-15 | 44.46 | $42.98 | 291417 |
| 2024-04-12 | 44.62 | $43.50 | 348747 |
| 2024-04-11 | 44.73 | $44.06 | 414005 |
| 2024-04-10 | 44.81 | $44.64 | 572500 |
| 2024-04-09 | 44.82 | $46.74 | 265000 |
| 2024-04-08 | 44.62 | $46.20 | 472300 |
| 2024-04-05 | 44.46 | $44.97 | 261100 |
| 2024-04-04 | 44.40 | $44.62 | 243241 |
| 2024-04-03 | 44.38 | $45.24 | 311200 |
| 2024-04-02 | 44.29 | $45.10 | 395900 |
| 2024-04-01 | 44.20 | $45.49 | 353106 |
| 2024-03-28 | 44.07 | $45.77 | 543700 |
| 2024-03-27 | 43.89 | $45.56 | 476400 |
| 2024-03-26 | 43.71 | $44.40 | 293800 |
| 2024-03-25 | 43.64 | $43.99 | 197738 |
| 2024-03-22 | 43.60 | $44.39 | 247000 |
| 2024-03-21 | 43.52 | $44.76 | 346249 |
| 2024-03-20 | 43.39 | $43.82 | 267514 |
| 2024-03-19 | 43.34 | $43.11 | 362901 |
| 2024-03-18 | 43.37 | $42.78 | 340010 |
| 2024-03-15 | 43.43 | $43.13 | 1.5M |
| 2024-03-14 | 43.46 | $42.72 | 440840 |
| 2024-03-13 | 43.54 | $43.72 | 349041 |
| 2024-03-12 | 43.52 | $43.48 | 400115 |
| 2024-03-11 | 43.52 | $44.81 | 411800 |
| 2024-03-08 | 43.38 | $44.71 | 462534 |
| 2024-03-07 | 43.24 | $45.38 | 483900 |
| 2024-03-06 | 43.02 | $44.78 | 458900 |
| 2024-03-05 | 42.83 | $44.97 | 571743 |
| 2024-03-04 | 42.61 | $44.71 | 727725 |
| 2024-03-01 | 42.39 | $43.69 | 677933 |
| 2024-02-29 | 42.25 | $43.07 | 664600 |
| 2024-02-28 | 42.17 | $41.90 | 395500 |
| 2024-02-27 | 42.19 | $42.12 | 261639 |
| 2024-02-26 | 42.20 | $42.09 | 318500 |
| 2024-02-23 | 42.21 | $42.16 | 239145 |
| 2024-02-22 | 42.22 | $42.60 | 339500 |
| 2024-02-21 | 42.18 | $41.62 | 378000 |
| 2024-02-20 | 42.24 | $41.96 | 393005 |
| 2024-02-16 | 42.27 | $42.13 | 419507 |
| 2024-02-15 | 42.28 | $42.56 | 523800 |
| 2024-02-14 | 42.25 | $40.92 | 485700 |
| 2024-02-13 | 42.39 | $41.34 | 792000 |
| 2024-02-12 | 42.50 | $43.38 | 566436 |
| 2024-02-09 | 42.41 | $42.86 | 406754 |
| 2024-02-08 | 42.36 | $42.39 | 369409 |
| 2024-02-07 | 42.36 | $42.57 | 869300 |
| 2024-02-06 | 42.34 | $42.30 | 401700 |
| 2024-02-05 | 42.34 | $41.94 | 611338 |
| 2024-02-02 | 42.38 | $42.82 | 798629 |
| 2024-02-01 | 42.34 | $43.98 | 852900 |
| 2024-01-31 | 42.16 | $41.90 | 769600 |
| 2024-01-30 | 42.19 | $42.23 | 731849 |
| 2024-01-29 | 42.19 | $42.66 | 783155 |
| 2024-01-26 | 42.14 | $41.68 | 524500 |
| 2024-01-25 | 42.18 | $41.86 | 328700 |
| 2024-01-24 | 42.22 | $41.36 | 348921 |
| 2024-01-23 | 42.31 | $41.61 | 379541 |
| 2024-01-22 | 42.38 | $42.61 | 497525 |
| 2024-01-19 | 42.36 | $41.87 | 593700 |
| 2024-01-18 | 42.41 | $41.24 | 554831 |
| 2024-01-17 | 42.53 | $41.27 | 443600 |
| 2024-01-16 | 42.67 | $41.43 | 555910 |
| 2024-01-12 | 42.80 | $42.30 | 398600 |
| 2024-01-11 | 42.85 | $42.67 | 586600 |
| 2024-01-10 | 42.87 | $43.49 | 394821 |
| 2024-01-09 | 42.80 | $42.72 | 317900 |
| 2024-01-08 | 42.81 | $43.75 | 682934 |
| 2024-01-05 | 42.71 | $42.84 | 454500 |
| 2024-01-04 | 42.70 | $42.55 | 839900 |
| 2024-01-03 | 42.71 | $42.31 | 586434 |
| 2024-01-02 | 42.76 | $43.97 | 384009 |
| 2023-12-29 | 42.63 | $44.18 | 418001 |
| 2023-12-28 | 42.46 | $44.89 | 269600 |
| 2023-12-27 | 42.21 | $45.19 | 298260 |
| 2023-12-26 | 41.90 | $45.21 | 230109 |
| 2023-12-22 | 41.55 | $44.88 | 374800 |
| 2023-12-21 | 41.20 | $44.83 | 412200 |
| 2023-12-20 | 40.81 | $44.49 | 581500 |
| 2023-12-19 | 40.43 | $45.10 | 634500 |
| 2023-12-18 | 39.93 | $44.33 | 796300 |
| 2023-12-15 | 39.47 | $45.24 | 1.4M |
| 2023-12-14 | 38.86 | $44.79 | 1.0M |
| 2023-12-13 | 38.24 | $41.06 | 1.8M |
| 2023-12-12 | 37.94 | $40.44 | 601900 |
| 2023-12-11 | 37.68 | $39.35 | 330337 |
| 2023-12-08 | 37.50 | $39.25 | 348212 |
| 2023-12-07 | 37.32 | $38.90 | 555500 |
| 2023-12-06 | 37.15 | $37.84 | 391400 |
| 2023-12-05 | 37.08 | $38.11 | 317905 |
| 2023-12-04 | 36.97 | $38.11 | 631826 |
| 2023-12-01 | 36.86 | $38.26 | 612909 |
| 2023-11-30 | 36.71 | $37.65 | 825142 |
| 2023-11-29 | 36.61 | $37.34 | 746900 |
| 2023-11-28 | 36.53 | $36.98 | 469700 |
| 2023-11-27 | 36.48 | $37.23 | 995639 |
| 2023-11-24 | 36.41 | $36.96 | 330300 |
| 2023-11-22 | 36.35 | $37.12 | 922500 |
| 2023-11-21 | 36.27 | $36.95 | 692100 |
| 2023-11-20 | 36.19 | $37.44 | 757402 |
| 2023-11-17 | 36.06 | $37.98 | 900800 |
| 2023-11-16 | 35.86 | $37.93 | 699102 |
| 2023-11-15 | 35.64 | $37.80 | 1.3M |
| 2023-11-14 | 35.42 | $37.98 | 1.1M |
| 2023-11-13 | 35.15 | $36.35 | 402700 |
| 2023-11-10 | 35.02 | $36.43 | 458626 |
| 2023-11-09 | 34.87 | $35.92 | 950035 |
| 2023-11-08 | 34.76 | $35.43 | 341220 |
| 2023-11-07 | 34.69 | $35.15 | 417815 |
| 2023-11-06 | 34.64 | $35.86 | 378829 |
| 2023-11-03 | 34.51 | $36.28 | 592023 |
| 2023-11-02 | 34.33 | $35.85 | 745652 |
| 2023-11-01 | 34.16 | $33.76 | 919106 |
| 2023-10-31 | 34.21 | $33.00 | 533700 |
| 2023-10-30 | 34.33 | $32.62 | 607700 |
| 2023-10-27 | 34.52 | $32.23 | 528800 |
| 2023-10-26 | 34.76 | $32.84 | 493500 |
| 2023-10-25 | 34.96 | $32.29 | 741300 |
| 2023-10-24 | 35.24 | $33.08 | 406525 |
| 2023-10-23 | 35.47 | $32.90 | 353600 |
| 2023-10-20 | 35.74 | $33.34 | 621534 |
| 2023-10-19 | 35.99 | $33.86 | 777544 |
| 2023-10-18 | 36.21 | $34.93 | 250838 |
| 2023-10-17 | 36.35 | $35.90 | 395400 |
| 2023-10-16 | 36.39 | $35.70 | 435200 |
| 2023-10-13 | 36.47 | $35.50 | 291068 |
| 2023-10-12 | 36.57 | $35.64 | 225018 |
| 2023-10-11 | 36.67 | $36.20 | 277442 |
| 2023-10-10 | 36.71 | $36.31 | 476900 |
| 2023-10-09 | 36.76 | $36.11 | 334800 |
| 2023-10-06 | 36.83 | $36.15 | 353000 |
| 2023-10-05 | 36.90 | $35.97 | 339641 |
| 2023-10-04 | 36.99 | $35.60 | 310200 |
| 2023-10-03 | 37.14 | $35.28 | 436145 |
| 2023-10-02 | 37.34 | $36.75 | 497800 |
| 2023-09-29 | 37.40 | $37.42 | 601510 |
| 2023-09-28 | 37.40 | $37.89 | 876700 |
| 2023-09-27 | 37.34 | $36.76 | 461600 |
| 2023-09-26 | 37.40 | $36.33 | 588532 |
| 2023-09-25 | 37.52 | $37.08 | 392903 |
| 2023-09-22 | 37.56 | $37.10 | 340300 |
| 2023-09-21 | 37.61 | $37.00 | 609828 |
| 2023-09-20 | 37.68 | $37.33 | 611534 |
| 2023-09-19 | 37.71 | $36.98 | 375600 |
| 2023-09-18 | 37.79 | $36.96 | 653203 |
| 2023-09-15 | 37.88 | $37.22 | 1.3M |
| 2023-09-14 | 37.95 | $37.19 | 754101 |
| 2023-09-13 | 38.03 | $37.59 | 501149 |
| 2023-09-12 | 38.07 | $38.44 | 283100 |
| 2023-09-11 | 38.04 | $38.22 | 539100 |
| 2023-09-08 | 38.02 | $37.99 | 358200 |
| 2023-09-07 | 38.02 | $37.92 | 324800 |
| 2023-09-06 | 38.03 | $37.73 | 417210 |
| 2023-09-05 | 38.06 | $38.06 | 459540 |
| 2023-09-01 | 38.06 | $38.99 | 531600 |
| 2023-08-31 | 37.96 | $38.42 | 550234 |
| 2023-08-30 | 37.91 | $38.24 | 731822 |
| 2023-08-29 | 37.88 | $38.00 | 461124 |
| 2023-08-28 | 37.87 | $37.54 | 790244 |
| 2023-08-25 | 37.90 | $37.31 | 329500 |
| 2023-08-24 | 37.96 | $37.25 | 413630 |
| 2023-08-23 | 38.04 | $37.26 | 437523 |
| 2023-08-22 | 38.12 | $36.16 | 302900 |
| 2023-08-21 | 38.33 | $36.53 | 531700 |
| 2023-08-18 | 38.52 | $36.76 | 693100 |
| 2023-08-17 | 38.70 | $36.45 | 542000 |
| 2023-08-16 | 38.94 | $36.38 | 317500 |
| 2023-08-15 | 39.21 | $37.25 | 396365 |
| 2023-08-14 | 39.41 | $38.19 | 513200 |
| 2023-08-11 | 39.54 | $38.16 | 413447 |
| 2023-08-10 | 39.69 | $38.16 | 505500 |
| 2023-08-09 | 39.85 | $38.34 | 398310 |
| 2023-08-08 | 40.01 | $38.29 | 642200 |
| 2023-08-07 | 40.19 | $39.01 | 626039 |
| 2023-08-04 | 40.31 | $38.51 | 533815 |
| 2023-08-03 | 40.50 | $38.30 | 659300 |
| 2023-08-02 | 40.73 | $38.51 | 1.3M |
| 2023-08-01 | 40.97 | $41.23 | 1.3M |
| 2023-07-31 | 40.94 | $41.49 | 842300 |
| 2023-07-28 | 40.88 | $41.14 | 773404 |
| 2023-07-27 | 40.85 | $41.20 | 928000 |
| 2023-07-26 | 40.82 | $42.14 | 586300 |
| 2023-07-25 | 40.68 | $42.21 | 878325 |
| 2023-07-24 | 40.52 | $42.46 | 462200 |
| 2023-07-21 | 40.31 | $42.25 | 463400 |
| 2023-07-20 | 40.11 | $42.43 | 361200 |
| 2023-07-19 | 39.86 | $42.52 | 768328 |
| 2023-07-18 | 39.58 | $42.72 | 662936 |
| 2023-07-17 | 39.25 | $42.16 | 660045 |
| 2023-07-14 | 38.95 | $41.62 | 644701 |
| 2023-07-13 | 38.67 | $41.77 | 835600 |
| 2023-07-12 | 38.34 | $40.96 | 697915 |
| 2023-07-11 | 38.06 | $39.67 | 554002 |
| 2023-07-10 | 37.89 | $39.48 | 713700 |
| 2023-07-07 | 37.73 | $38.51 | 1.2M |
| 2023-07-06 | 37.64 | $38.42 | 512833 |
| 2023-07-05 | 37.56 | $39.34 | 766100 |
| 2023-07-03 | 37.38 | $39.55 | 230400 |
| 2023-06-30 | 37.15 | $39.31 | 800032 |
| 2023-06-29 | 36.92 | $39.89 | 704600 |
| 2023-06-28 | 36.61 | $39.07 | 827213 |
| 2023-06-27 | 36.35 | $38.12 | 1.2M |
| 2023-06-26 | 36.16 | $36.64 | 938260 |
| 2023-06-23 | 36.11 | $36.25 | 1.4M |
| 2023-06-22 | 36.10 | $37.23 | 1.3M |
| 2023-06-21 | 35.98 | $37.51 | 957300 |
| 2023-06-20 | 35.82 | $37.91 | 1.6M |
| 2023-06-16 | 35.60 | $38.93 | 14.2M |
| 2023-06-15 | 35.24 | $39.18 | 1.1M |
| 2023-06-14 | 34.83 | $38.44 | 1.6M |
| 2023-06-13 | 34.45 | $37.87 | 1.0M |
| 2023-06-12 | 34.09 | $36.83 | 1.3M |
| 2023-06-09 | 33.80 | $36.09 | 700337 |
| 2023-06-08 | 33.56 | $35.82 | 607700 |
| 2023-06-07 | 33.32 | $35.31 | 1.9M |
| 2023-06-06 | 33.11 | $34.74 | 805057 |
| 2023-06-05 | 32.94 | $34.26 | 1.5M |
| 2023-06-02 | 32.80 | $33.16 | 438200 |
| 2023-06-01 | 32.77 | $32.16 | 392623 |
| 2023-05-31 | 32.83 | $32.00 | 377200 |
| 2023-05-30 | 32.92 | $32.99 | 283400 |
| 2023-05-26 | 32.91 | $32.80 | 285000 |
| 2023-05-25 | 32.92 | $32.58 | 220300 |
| 2023-05-24 | 32.96 | $32.87 | 360975 |
| 2023-05-23 | 32.97 | $33.32 | 562822 |
| 2023-05-22 | 32.93 | $33.38 | 367800 |
| 2023-05-19 | 32.88 | $32.79 | 384900 |
| 2023-05-18 | 32.89 | $32.90 | 306876 |
| 2023-05-17 | 32.89 | $32.37 | 374200 |
| 2023-05-16 | 32.95 | $31.50 | 326019 |
| 2023-05-15 | 33.10 | $32.71 | 387400 |
| 2023-05-12 | 33.14 | $32.06 | 236223 |
| 2023-05-11 | 33.25 | $32.47 | 384526 |
| 2023-05-10 | 33.33 | $32.64 | 446400 |
| 2023-05-09 | 33.41 | $32.65 | 285100 |
| 2023-05-08 | 33.49 | $32.60 | 300531 |
| 2023-05-05 | 33.58 | $32.69 | 477700 |
| 2023-05-04 | 33.67 | $31.79 | 708647 |
| 2023-05-03 | 33.87 | $32.94 | 838400 |
| 2023-05-02 | 33.97 | $33.40 | 741306 |
| 2023-05-01 | 34.03 | $34.56 | 358523 |
| 2023-04-28 | 33.98 | $34.67 | 347100 |
| 2023-04-27 | 33.90 | $34.45 | 447500 |
| 2023-04-26 | 33.84 | $33.81 | 384653 |
| 2023-04-25 | 33.85 | $34.52 | 377100 |
| 2023-04-24 | 33.78 | $35.13 | 289900 |
| 2023-04-21 | 33.64 | $35.29 | 364700 |
| 2023-04-20 | 33.46 | $35.45 | 412402 |
| 2023-04-19 | 33.25 | $35.72 | 427937 |
| 2023-04-18 | 32.99 | $35.55 | 438635 |
| 2023-04-17 | 32.72 | $35.35 | 460222 |
| 2023-04-14 | 32.45 | $35.26 | 503800 |
| 2023-04-13 | 32.15 | $34.31 | 581600 |
| 2023-04-12 | 31.92 | $33.59 | 500318 |
| 2023-04-11 | 31.75 | $33.60 | 687300 |
| 2023-04-10 | 31.55 | $32.48 | 361600 |
| 2023-04-06 | 31.45 | $31.95 | 428035 |
| 2023-04-05 | 31.40 | $31.61 | 449412 |
| 2023-04-04 | 31.38 | $31.61 | 499500 |
| 2023-04-03 | 31.36 | $31.63 | 529800 |
| 2023-03-31 | 31.33 | $31.98 | 487028 |
| 2023-03-30 | 31.26 | $31.17 | 243500 |
| 2023-03-29 | 31.27 | $31.18 | 402800 |
| 2023-03-28 | 31.28 | $31.20 | 337300 |
| 2023-03-27 | 31.28 | $30.87 | 701746 |
| 2023-03-24 | 31.33 | $30.79 | 345800 |
| 2023-03-23 | 31.38 | $30.54 | 747537 |
| 2023-03-22 | 31.47 | $30.17 | 363900 |
| 2023-03-21 | 31.61 | $30.95 | 469216 |
| 2023-03-20 | 31.68 | $29.80 | 617080 |
| 2023-03-17 | 31.88 | $29.53 | 2.7M |
| 2023-03-16 | 32.12 | $30.04 | 1.0M |
| 2023-03-15 | 32.34 | $29.67 | 687439 |
| 2023-03-14 | 32.63 | $30.30 | 1.1M |
| 2023-03-13 | 32.87 | $29.83 | 966201 |
| 2023-03-10 | 33.19 | $30.15 | 987963 |
| 2023-03-09 | 33.51 | $31.44 | 537039 |
| 2023-03-08 | 33.73 | $32.01 | 532009 |
| 2023-03-07 | 33.91 | $31.49 | 900400 |
| 2023-03-06 | 34.16 | $32.78 | 543900 |
| 2023-03-03 | 34.31 | $33.57 | 328148 |
| 2023-03-02 | 34.39 | $33.19 | 453300 |
| 2023-03-01 | 34.51 | $33.22 | 565108 |
| 2023-02-28 | 34.65 | $32.97 | 946248 |
| 2023-02-27 | 34.83 | $32.42 | 663300 |
| 2023-02-24 | 35.08 | $32.70 | 491000 |
| 2023-02-23 | 35.33 | $33.50 | 569339 |
| 2023-02-22 | 35.52 | $33.64 | 447014 |
| 2023-02-21 | 35.72 | $34.25 | 472720 |
| 2023-02-17 | 35.88 | $35.47 | 491425 |
| 2023-02-16 | 35.92 | $36.03 | 321200 |
| 2023-02-15 | 35.91 | $36.09 | 287600 |
| 2023-02-14 | 35.89 | $35.99 | 437248 |
| 2023-02-13 | 35.88 | $36.18 | 374554 |
| 2023-02-10 | 35.84 | $36.00 | 551603 |
| 2023-02-09 | 35.83 | $35.88 | 452200 |
| 2023-02-08 | 35.82 | $36.46 | 394068 |
| 2023-02-07 | 35.75 | $37.38 | 398826 |
| 2023-02-06 | 35.58 | $36.99 | 419146 |
| 2023-02-03 | 35.44 | $37.47 | 496521 |
| 2023-02-02 | 35.22 | $38.03 | 837018 |
| 2023-02-01 | 34.93 | $37.14 | 906040 |
| 2023-01-31 | 34.69 | $36.82 | 667650 |
| 2023-01-30 | 34.47 | $35.94 | 397500 |
| 2023-01-27 | 34.31 | $36.10 | 274000 |
| 2023-01-26 | 34.13 | $35.59 | 262205 |
| 2023-01-25 | 33.97 | $35.08 | 300190 |
| 2023-01-24 | 33.85 | $35.37 | 229936 |
| 2023-01-23 | 33.69 | $35.85 | 444341 |
| 2023-01-20 | 33.47 | $35.41 | 548900 |
| 2023-01-19 | 33.26 | $35.01 | 488831 |
| 2023-01-18 | 33.08 | $34.91 | 290214 |
| 2023-01-17 | 32.89 | $34.80 | 402245 |
| 2023-01-13 | 32.69 | $34.79 | 284432 |
| 2023-01-12 | 32.46 | $34.31 | 629400 |
| 2023-01-11 | 32.27 | $35.00 | 267810 |
| 2023-01-10 | 31.98 | $34.50 | 444700 |
| 2023-01-09 | 31.72 | $33.25 | 454627 |
| 2023-01-06 | 31.56 | $32.55 | 418600 |
| 2023-01-05 | 31.45 | $31.50 | 398837 |
| 2023-01-04 | 31.45 | $31.75 | 1.2M |
| 2023-01-03 | 31.41 | $30.76 | 544000 |
| 2022-12-30 | 31.48 | $29.70 | 504600 |
| 2022-12-29 | 31.67 | $30.00 | 473000 |
| 2022-12-28 | 31.85 | $29.46 | 506326 |
| 2022-12-27 | 32.10 | $30.59 | 311545 |
| 2022-12-23 | 32.26 | $30.81 | 269600 |
| 2022-12-22 | 32.41 | $30.47 | 468905 |
| 2022-12-21 | 32.61 | $31.26 | 332809 |
| 2022-12-20 | 32.76 | $30.76 | 395112 |
| 2022-12-19 | 32.97 | $30.78 | 453649 |
| 2022-12-16 | 33.20 | $31.30 | 784909 |
| 2022-12-15 | 33.40 | $32.25 | 376047 |
| 2022-12-14 | 33.52 | $33.01 | 472829 |
| 2022-12-13 | 33.57 | $33.50 | 692539 |
| 2022-12-12 | 33.58 | $33.01 | 759800 |
| 2022-12-09 | 33.64 | $34.61 | 357000 |
| 2022-12-08 | 33.54 | $34.63 | 367822 |
| 2022-12-07 | 33.42 | $34.36 | 330803 |
| 2022-12-06 | 33.32 | $34.16 | 397946 |
| 2022-12-05 | 33.23 | $34.69 | 444713 |
| 2022-12-02 | 33.08 | $35.25 | 415719 |
| 2022-12-01 | 32.85 | $34.97 | 510700 |
| 2022-11-30 | 32.63 | $34.69 | 580600 |
| 2022-11-29 | 32.41 | $33.61 | 480100 |
| 2022-11-28 | 32.29 | $33.35 | 425902 |
| 2022-11-25 | 32.18 | $33.77 | 152400 |
| 2022-11-23 | 32.01 | $33.82 | 541300 |
| 2022-11-22 | 31.82 | $34.03 | 486810 |
| 2022-11-21 | 31.58 | $33.79 | 631900 |
| 2022-11-18 | 31.35 | $34.04 | 482900 |
| 2022-11-17 | 31.07 | $33.72 | 468529 |
| 2022-11-16 | 30.79 | $33.69 | 642500 |
| 2022-11-15 | 30.48 | $33.56 | 720700 |
| 2022-11-14 | 30.16 | $33.55 | 447400 |
| 2022-11-11 | 29.80 | $34.62 | 860915 |
| 2022-11-10 | 29.30 | $33.30 | 940028 |
| 2022-11-09 | 28.88 | $30.03 | 444100 |
| 2022-11-08 | 28.75 | $30.64 | 583343 |
| 2022-11-07 | 28.56 | $30.44 | 546600 |
| 2022-11-04 | 28.36 | $29.41 | 519614 |
| 2022-11-03 | 28.25 | $28.32 | 455408 |
| 2022-11-02 | 28.24 | $29.05 | 936100 |
| 2022-11-01 | 28.15 | $29.05 | 695200 |
| 2022-10-31 | 28.06 | $28.51 | 555240 |
| 2022-10-28 | 28.01 | $29.14 | 427849 |
| 2022-10-27 | 27.89 | $28.35 | 364942 |
| 2022-10-26 | 27.84 | $28.12 | 331500 |
| 2022-10-25 | 27.82 | $28.05 | 423949 |
| 2022-10-24 | 27.79 | $27.50 | 433500 |
| 2022-10-21 | 27.82 | $26.71 | 1.0M |
| 2022-10-20 | 27.94 | $25.97 | 488842 |
| 2022-10-19 | 28.15 | $26.81 | 677832 |
| 2022-10-18 | 28.29 | $27.37 | 747942 |
| 2022-10-17 | 28.38 | $27.31 | 549900 |
| 2022-10-14 | 28.50 | $26.61 | 474400 |
| 2022-10-13 | 28.69 | $27.11 | 795900 |
| 2022-10-12 | 28.86 | $26.62 | 656019 |
| 2022-10-11 | 29.10 | $26.57 | 731221 |
| 2022-10-10 | 29.36 | $26.67 | 949532 |
| 2022-10-07 | 29.65 | $27.05 | 580632 |
| 2022-10-06 | 29.92 | $27.71 | 412204 |
| 2022-10-05 | 30.15 | $28.13 | 400602 |
| 2022-10-04 | 30.36 | $28.34 | 488800 |
| 2022-10-03 | 30.58 | $27.21 | 776308 |
| 2022-09-30 | 30.93 | $26.93 | 992751 |
| 2022-09-29 | 31.35 | $27.87 | 391637 |
| 2022-09-28 | 31.72 | $28.98 | 484500 |
| 2022-09-27 | 32.01 | $28.48 | 488042 |
| 2022-09-26 | 32.38 | $29.27 | 534747 |
| 2022-09-23 | 32.71 | $29.51 | 404147 |
| 2022-09-22 | 33.04 | $30.37 | 342039 |
| 2022-09-21 | 33.33 | $31.25 | 413871 |
| 2022-09-20 | 33.54 | $31.56 | 309214 |
| 2022-09-19 | 33.75 | $32.30 | 379600 |
| 2022-09-16 | 33.91 | $31.84 | 682727 |
| 2022-09-15 | 34.12 | $32.01 | 467242 |
| 2022-09-14 | 34.35 | $32.32 | 461039 |
| 2022-09-13 | 34.56 | $32.62 | 700422 |
| 2022-09-12 | 34.76 | $34.36 | 531800 |
| 2022-09-09 | 34.80 | $33.85 | 443200 |
| 2022-09-08 | 34.91 | $33.65 | 479817 |
| 2022-09-07 | 35.04 | $32.99 | 295226 |
| 2022-09-06 | 35.25 | $32.74 | 328944 |
| 2022-09-02 | 35.52 | $32.61 | 387800 |
| 2022-09-01 | 35.82 | $33.47 | 390900 |
| 2022-08-31 | 36.07 | $33.76 | 354900 |
| 2022-08-30 | 36.31 | $34.11 | 312203 |
| 2022-08-29 | 36.55 | $34.05 | 278829 |
| 2022-08-26 | 36.81 | $34.65 | 476513 |
| 2022-08-25 | 37.04 | $35.64 | 235119 |
| 2022-08-24 | 37.18 | $35.18 | 253539 |
| 2022-08-23 | 37.39 | $35.37 | 279128 |
| 2022-08-22 | 37.61 | $35.49 | 344600 |
| 2022-08-19 | 37.83 | $36.15 | 371401 |
| 2022-08-18 | 38.01 | $37.81 | 492761 |
| 2022-08-17 | 38.03 | $37.70 | 291603 |
| 2022-08-16 | 38.06 | $37.96 | 445600 |
| 2022-08-15 | 38.07 | $38.70 | 650226 |
| 2022-08-12 | 38.01 | $39.31 | 1.0M |
| 2022-08-11 | 37.87 | $38.37 | 356304 |
| 2022-08-10 | 37.82 | $38.05 | 355200 |
| 2022-08-09 | 37.79 | $36.83 | 359319 |
| 2022-08-08 | 37.89 | $37.72 | 895420 |
| 2022-08-05 | 37.91 | $37.28 | 634725 |
| 2022-08-04 | 37.98 | $38.37 | 395914 |
| 2022-08-03 | 37.94 | $38.55 | 734710 |
| 2022-08-02 | 37.87 | $40.04 | 375600 |
| 2022-08-01 | 37.65 | $40.52 | 319300 |
| 2022-07-29 | 37.34 | $39.76 | 435412 |
| 2022-07-28 | 37.09 | $39.41 | 320428 |
| 2022-07-27 | 36.85 | $38.38 | 293400 |
| 2022-07-26 | 36.68 | $37.38 | 245143 |
| 2022-07-25 | 36.61 | $37.90 | 393838 |
| 2022-07-22 | 36.48 | $37.43 | 316000 |
| 2022-07-21 | 36.37 | $37.63 | 234149 |
| 2022-07-20 | 36.24 | $37.26 | 307614 |
| 2022-07-19 | 36.14 | $36.53 | 395041 |
| 2022-07-18 | 36.09 | $35.11 | 355100 |
| 2022-07-15 | 36.20 | $35.74 | 463445 |
| 2022-07-14 | 36.25 | $35.15 | 348315 |
| 2022-07-13 | 36.36 | $35.48 | 520221 |
| 2022-07-12 | 36.45 | $36.22 | 264800 |
| 2022-07-11 | 36.48 | $36.23 | 340800 |
| 2022-07-08 | 36.50 | $36.78 | 229600 |
| 2022-07-07 | 36.48 | $37.39 | 293107 |
| 2022-07-06 | 36.38 | $36.77 | 669200 |
| 2022-07-05 | 36.34 | $37.30 | 432869 |
| 2022-07-01 | 36.24 | $35.90 | 354522 |
| 2022-06-30 | 36.27 | $35.57 | 573100 |
| 2022-06-29 | 36.35 | $34.98 | 756520 |
| 2022-06-28 | 36.49 | $37.17 | 469245 |
| 2022-06-27 | 36.42 | $37.87 | 602100 |
| 2022-06-24 | 36.27 | $37.78 | 1.3M |
| 2022-06-23 | 36.11 | $36.15 | 661500 |
| 2022-06-22 | 36.10 | $35.22 | 302836 |
| 2022-06-21 | 36.19 | $35.50 | 685700 |
| 2022-06-17 | 36.27 | $34.50 | 1.2M |
| 2022-06-16 | 36.45 | $34.02 | 595300 |
| 2022-06-15 | 36.71 | $35.30 | 618719 |
| 2022-06-14 | 36.86 | $34.96 | 752618 |
| 2022-06-13 | 37.06 | $34.77 | 891122 |
| 2022-06-10 | 37.30 | $36.17 | 812015 |
| 2022-06-09 | 37.42 | $38.16 | 428441 |
| 2022-06-08 | 37.34 | $38.77 | 487916 |
| 2022-06-07 | 37.19 | $39.13 | 344105 |
| 2022-06-06 | 36.98 | $38.97 | 324200 |
| 2022-06-03 | 36.77 | $38.75 | 300700 |
| 2022-06-02 | 36.57 | $39.10 | 402721 |
| 2022-06-01 | 36.30 | $38.17 | 349900 |
| 2022-05-31 | 36.10 | $38.41 | 399168 |
| 2022-05-27 | 35.86 | $38.65 | 356122 |
| 2022-05-26 | 35.57 | $37.49 | 343700 |
| 2022-05-25 | 35.36 | $36.40 | 354800 |
| 2022-05-24 | 35.25 | $35.73 | 433002 |
| 2022-05-23 | 35.20 | $35.77 | 449546 |
| 2022-05-20 | 35.14 | $35.56 | 535100 |
| 2022-05-19 | 35.10 | $35.46 | 672808 |
| 2022-05-18 | 35.06 | $35.27 | 886446 |
| 2022-05-17 | 35.04 | $36.17 | 447920 |
| 2022-05-16 | 34.92 | $34.53 | 726233 |
| 2022-05-13 | 34.96 | $35.28 | 716934 |
| 2022-05-12 | 34.93 | $33.90 | 789440 |
| 2022-05-11 | 35.04 | $32.75 | 617000 |
| 2022-05-10 | 35.28 | $33.40 | 745300 |
| 2022-05-09 | 35.48 | $34.17 | 825721 |
| 2022-05-06 | 35.61 | $33.86 | 447005 |
| 2022-05-05 | 35.80 | $34.11 | 435303 |
| 2022-05-04 | 35.98 | $35.50 | 660863 |
| 2022-05-03 | 36.03 | $33.80 | 684148 |
| 2022-05-02 | 36.26 | $33.55 | 752300 |
| 2022-04-29 | 36.55 | $32.14 | 592800 |
| 2022-04-28 | 37.01 | $33.60 | 714900 |
| 2022-04-27 | 37.37 | $33.75 | 914032 |
| 2022-04-26 | 37.75 | $35.80 | 552000 |
| 2022-04-25 | 37.95 | $37.35 | 582233 |
| 2022-04-22 | 38.02 | $36.82 | 525004 |
| 2022-04-21 | 38.14 | $37.98 | 413100 |
| 2022-04-20 | 38.16 | $38.57 | 392625 |
| 2022-04-19 | 38.12 | $38.66 | 473900 |
| 2022-04-18 | 38.06 | $36.52 | 537376 |
| 2022-04-14 | 38.22 | $37.30 | 391815 |
| 2022-04-13 | 38.32 | $37.53 | 415100 |
| 2022-04-12 | 38.40 | $37.74 | 343800 |
| 2022-04-11 | 38.47 | $38.20 | 341900 |
| 2022-04-08 | 38.50 | $38.38 | 452216 |
| 2022-04-07 | 38.51 | $38.29 | 666230 |
| 2022-04-06 | 38.54 | $37.76 | 495700 |
| 2022-04-05 | 38.62 | $38.88 | 402300 |
| 2022-04-04 | 38.59 | $39.48 | 661733 |
| 2022-04-01 | 38.50 | $39.58 | 407500 |
| 2022-03-31 | 38.38 | $39.35 | 516219 |
| 2022-03-30 | 38.28 | $39.93 | 477423 |
| 2022-03-29 | 38.11 | $39.85 | 427320 |
| 2022-03-28 | 37.92 | $38.50 | 398000 |
| 2022-03-25 | 37.86 | $38.45 | 422775 |
| 2022-03-24 | 37.80 | $38.40 | 411338 |
| 2022-03-23 | 37.74 | $37.46 | 380230 |
| 2022-03-22 | 37.77 | $38.36 | 478740 |
| 2022-03-21 | 37.71 | $38.03 | 469700 |
| 2022-03-18 | 37.67 | $38.62 | 1.0M |
| 2022-03-17 | 37.57 | $38.55 | 682064 |
| 2022-03-16 | 37.47 | $37.83 | 768800 |
| 2022-03-15 | 37.43 | $36.39 | 707836 |
| 2022-03-14 | 37.54 | $36.34 | 581400 |
| 2022-03-11 | 37.67 | $35.79 | 492144 |
| 2022-03-10 | 37.86 | $36.43 | 733034 |
| 2022-03-09 | 38.01 | $35.82 | 660231 |
| 2022-03-08 | 38.24 | $34.20 | 1.1M |
| 2022-03-07 | 38.67 | $34.57 | 942000 |
| 2022-03-04 | 39.10 | $36.85 | 579250 |
| 2022-03-03 | 39.34 | $37.61 | 560206 |
| 2022-03-02 | 39.52 | $38.29 | 814500 |
| 2022-03-01 | 39.65 | $36.87 | 662200 |
| 2022-02-28 | 39.94 | $38.11 | 725531 |
| 2022-02-25 | 40.14 | $38.48 | 725500 |
| 2022-02-24 | 40.31 | $36.89 | 1.1M |
| 2022-02-23 | 40.67 | $37.06 | 630515 |
| 2022-02-22 | 41.05 | $38.16 | 601728 |
| 2022-02-18 | 41.36 | $38.91 | 680175 |
| 2022-02-17 | 41.61 | $38.46 | 954900 |
| 2022-02-16 | 41.94 | $40.44 | 488900 |
| 2022-02-15 | 42.10 | $39.98 | 578913 |
| 2022-02-14 | 42.33 | $39.21 | 652849 |
| 2022-02-11 | 42.65 | $39.61 | 847776 |
| 2022-02-10 | 42.97 | $41.89 | 1.1M |
| 2022-02-09 | 43.09 | $42.98 | 740200 |
| 2022-02-08 | 43.10 | $42.35 | 849902 |
| 2022-02-07 | 43.18 | $41.90 | 780100 |
| 2022-02-04 | 43.31 | $41.47 | 656400 |
| 2022-02-03 | 43.51 | $41.34 | 1.1M |
| 2022-02-02 | 43.74 | $41.95 | 1.3M |
| 2022-02-01 | 43.92 | $43.30 | 808537 |
| 2022-01-31 | 43.99 | $43.21 | 721900 |
| 2022-01-28 | 44.07 | $41.63 | 599126 |
| 2022-01-27 | 44.33 | $41.27 | 511909 |
| 2022-01-26 | 44.65 | $41.42 | 813430 |
| 2022-01-25 | 44.99 | $42.00 | 803330 |
| 2022-01-24 | 45.31 | $42.22 | 696600 |
| 2022-01-21 | 45.63 | $42.23 | 871700 |
| 2022-01-20 | 45.99 | $43.36 | 587800 |
| 2022-01-19 | 46.26 | $44.24 | 680840 |
| 2022-01-18 | 46.48 | $44.61 | 548333 |
| 2022-01-14 | 46.67 | $45.90 | 371074 |
| 2022-01-13 | 46.76 | $46.25 | 498900 |
| 2022-01-12 | 46.81 | $46.22 | 669500 |
| 2022-01-11 | 46.87 | $47.46 | 799343 |
| 2022-01-10 | 46.81 | $46.14 | 623016 |
| 2022-01-07 | 46.88 | $46.89 | 556400 |
| 2022-01-06 | 46.88 | $47.15 | 304578 |
| 2022-01-05 | 46.85 | $46.48 | 487100 |
| 2022-01-04 | 46.89 | $47.48 | 448522 |
| 2022-01-03 | 46.83 | $47.62 | 276716 |
| 2021-12-31 | 46.74 | $47.64 | 256200 |
| 2021-12-30 | 46.65 | $47.49 | 236548 |
| 2021-12-29 | 46.56 | $47.65 | 269711 |
| 2021-12-28 | 46.44 | $47.89 | 292000 |
| 2021-12-27 | 46.29 | $48.19 | 441165 |
| 2021-12-23 | 46.09 | $46.95 | 414200 |
| 2021-12-22 | 46.00 | $45.43 | 449800 |
| 2021-12-21 | 46.06 | $45.69 | 447309 |
| 2021-12-20 | 46.10 | $44.56 | 521420 |
| 2021-12-17 | 46.26 | $45.75 | 821277 |
| 2021-12-16 | 46.32 | $46.73 | 600900 |
| 2021-12-15 | 46.27 | $45.73 | 633800 |
| 2021-12-14 | 46.33 | $45.37 | 936200 |
| 2021-12-13 | 46.43 | $44.23 | 599036 |
| 2021-12-10 | 46.66 | $44.63 | 293893 |
| 2021-12-09 | 46.88 | $45.18 | 281410 |
| 2021-12-08 | 47.06 | $45.79 | 249248 |
| 2021-12-07 | 47.19 | $45.66 | 368400 |
| 2021-12-06 | 47.35 | $44.53 | 424530 |
| 2021-12-03 | 47.65 | $44.00 | 604503 |
| 2021-12-02 | 48.03 | $45.43 | 855900 |
| 2021-12-01 | 48.31 | $43.14 | 1.1M |
| 2021-11-30 | 48.85 | $44.73 | 742185 |
| 2021-11-29 | 49.29 | $47.46 | 365400 |
| 2021-11-26 | 49.48 | $47.31 | 398103 |
| 2021-11-24 | 49.71 | $49.05 | 225300 |
| 2021-11-23 | 49.77 | $49.40 | 419802 |
| 2021-11-22 | 49.81 | $48.58 | 334300 |
| 2021-11-19 | 49.94 | $49.07 | 635106 |
| 2021-11-18 | 50.04 | $49.25 | 402300 |
| 2021-11-17 | 50.12 | $49.59 | 553900 |
| 2021-11-16 | 50.17 | $50.00 | 292206 |
| 2021-11-15 | 50.19 | $50.02 | 447040 |
| 2021-11-12 | 50.21 | $51.10 | 345929 |
| 2021-11-11 | 50.12 | $50.98 | 323257 |
| 2021-11-10 | 50.03 | $50.60 | 437326 |
| 2021-11-09 | 49.97 | $51.60 | 466603 |
| 2021-11-08 | 49.79 | $52.02 | 637739 |
| 2021-11-05 | 49.56 | $50.37 | 508050 |
| 2021-11-04 | 49.47 | $50.36 | 571922 |
| 2021-11-03 | 49.38 | $51.09 | 578300 |
| 2021-11-02 | 49.20 | $49.90 | 637846 |
| 2021-11-01 | 49.13 | $49.51 | 666000 |
| 2021-10-29 | 49.09 | $49.54 | 481902 |
| 2021-10-28 | 49.04 | $48.50 | 870740 |
| 2021-10-27 | 49.09 | $47.74 | 1.2M |
| 2021-10-26 | 49.24 | $51.23 | 654395 |
| 2021-10-25 | 49.03 | $50.86 | 680687 |
| 2021-10-22 | 48.83 | $50.37 | 540405 |
| 2021-10-21 | 48.67 | $49.04 | 429844 |
| 2021-10-20 | 48.63 | $48.20 | 302919 |
| 2021-10-19 | 48.68 | $48.08 | 385815 |
| 2021-10-18 | 48.74 | $46.76 | 470900 |
| 2021-10-15 | 48.95 | $47.23 | 707929 |
| 2021-10-14 | 49.13 | $47.75 | 642442 |
| 2021-10-13 | 49.28 | $46.17 | 736402 |
| 2021-10-12 | 49.61 | $46.21 | 807432 |
| 2021-10-11 | 49.96 | $48.79 | 558052 |
| 2021-10-08 | 50.09 | $50.21 | 518832 |
| 2021-10-07 | 50.07 | $49.63 | 357677 |
| 2021-10-06 | 50.12 | $49.27 | 279200 |
| 2021-10-05 | 50.21 | $49.57 | 531800 |
| 2021-10-04 | 50.28 | $48.12 | 775628 |
| 2021-10-01 | 50.50 | $49.63 | 424700 |
| 2021-09-30 | 50.60 | $48.92 | 445427 |
| 2021-09-29 | 50.77 | $49.92 | 305406 |
| 2021-09-28 | 50.86 | $50.52 | 336800 |
| 2021-09-27 | 50.90 | $52.07 | 213143 |
| 2021-09-24 | 50.78 | $51.01 | 209524 |
| 2021-09-23 | 50.75 | $51.05 | 248522 |
| 2021-09-22 | 50.72 | $50.26 | 281633 |
| 2021-09-21 | 50.77 | $48.75 | 428310 |
| 2021-09-20 | 50.98 | $49.64 | 574702 |
| 2021-09-17 | 51.12 | $51.55 | 574927 |
| 2021-09-16 | 51.08 | $51.35 | 304046 |
| 2021-09-15 | 51.05 | $51.92 | 393706 |
| 2021-09-14 | 50.95 | $50.58 | 362000 |
| 2021-09-13 | 50.99 | $51.35 | 297500 |
| 2021-09-10 | 50.96 | $50.22 | 426200 |
| 2021-09-09 | 51.03 | $50.49 | 272220 |
| 2021-09-08 | 51.09 | $50.53 | 335400 |
| 2021-09-07 | 51.15 | $50.71 | 316827 |
| 2021-09-03 | 51.20 | $52.19 | 325000 |
| 2021-09-02 | 51.09 | $52.45 | 318200 |
| 2021-09-01 | 50.95 | $51.86 | 284900 |
| 2021-08-31 | 50.85 | $51.96 | 438912 |
| 2021-08-30 | 50.74 | $51.99 | 437900 |
| 2021-08-27 | 50.61 | $52.54 | 426200 |
| 2021-08-26 | 50.40 | $50.50 | 277300 |
| 2021-08-25 | 50.39 | $51.19 | 419803 |
| 2021-08-24 | 50.31 | $51.41 | 350504 |
| 2021-08-23 | 50.19 | $50.44 | 369100 |
| 2021-08-20 | 50.17 | $49.14 | 380907 |
| 2021-08-19 | 50.27 | $48.03 | 553300 |
| 2021-08-18 | 50.51 | $48.88 | 505557 |
| 2021-08-17 | 50.68 | $50.09 | 556500 |
| 2021-08-16 | 50.74 | $51.34 | 491597 |
| 2021-08-13 | 50.68 | $52.21 | 427242 |
| 2021-08-12 | 50.52 | $52.44 | 497529 |
| 2021-08-11 | 50.32 | $52.75 | 694844 |
| 2021-08-10 | 50.06 | $52.29 | 378300 |
| 2021-08-09 | 49.83 | $51.79 | 457400 |
| 2021-08-06 | 49.62 | $51.28 | 518457 |
| 2021-08-05 | 49.44 | $50.54 | 491102 |
| 2021-08-04 | 49.33 | $49.30 | 597000 |
| 2021-08-03 | 49.33 | $49.61 | 521530 |
| 2021-08-02 | 49.30 | $48.61 | 877900 |
| 2021-07-30 | 49.38 | $48.09 | 572700 |
| 2021-07-29 | 49.51 | $48.45 | 859631 |
| 2021-07-28 | 49.62 | $47.22 | 774850 |
| 2021-07-27 | 49.87 | $48.04 | 444036 |
| 2021-07-26 | 50.07 | $49.05 | 415907 |
| 2021-07-23 | 50.18 | $49.17 | 275364 |
| 2021-07-22 | 50.28 | $48.93 | 292543 |
| 2021-07-21 | 50.42 | $50.22 | 247400 |
| 2021-07-20 | 50.44 | $48.97 | 460919 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.85
2026-07-17
Close Price
$38.51
Vol: 840100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.03
Average
40.35
Maximum
51.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.85 | $38.51 | 840100 |
| 2026-07-16 | 36.62 | $39.19 | 1.2M |
| 2026-07-15 | 36.31 | $39.25 | 1.3M |
| 2026-07-14 | 35.98 | $38.36 | 1.5M |
| 2026-07-13 | 35.73 | $36.68 | 937757 |
| 2026-07-10 | 35.63 | $36.49 | 649636 |
| 2026-07-09 | 35.54 | $36.62 | 761200 |
| 2026-07-08 | 35.43 | $35.76 | 712309 |
| 2026-07-07 | 35.39 | $36.03 | 677008 |
| 2026-07-06 | 35.34 | $36.18 | 768810 |
| 2026-07-02 | 35.28 | $35.41 | 1.3M |
| 2026-07-01 | 35.30 | $33.97 | 1.2M |
| 2026-06-30 | 35.47 | $34.53 | 860947 |
| 2026-06-29 | 35.60 | $34.99 | 911000 |
| 2026-06-26 | 35.70 | $35.57 | 2.0M |
| 2026-06-25 | 35.75 | $34.84 | 548140 |
| 2026-06-24 | 35.88 | $34.85 | 612436 |
| 2026-06-23 | 36.03 | $35.43 | 475600 |
| 2026-06-22 | 36.14 | $35.98 | 693647 |
| 2026-06-18 | 36.19 | $35.88 | 1.2M |
| 2026-06-17 | 36.27 | $36.16 | 697426 |
| 2026-06-16 | 36.31 | $36.45 | 468415 |
| 2026-06-15 | 36.33 | $36.06 | 448800 |
| 2026-06-12 | 36.38 | $35.88 | 426217 |
| 2026-06-11 | 36.46 | $35.48 | 701703 |
| 2026-06-10 | 36.59 | $34.53 | 842708 |
| 2026-06-09 | 36.81 | $35.22 | 1.4M |
| 2026-06-08 | 36.99 | $34.79 | 1.5M |
| 2026-06-05 | 37.22 | $37.19 | 530800 |
| 2026-06-04 | 37.22 | $37.46 | 733700 |
| 2026-06-03 | 37.20 | $36.54 | 600000 |
| 2026-06-02 | 37.27 | $37.33 | 551321 |
| 2026-06-01 | 37.26 | $37.36 | 713421 |
| 2026-05-29 | 37.25 | $37.44 | 753700 |
| 2026-05-28 | 37.24 | $37.25 | 787300 |
| 2026-05-27 | 37.23 | $37.99 | 1.1M |
| 2026-05-26 | 37.16 | $37.93 | 444230 |
| 2026-05-22 | 37.10 | $37.78 | 662200 |
| 2026-05-21 | 37.05 | $37.12 | 806745 |
| 2026-05-20 | 37.06 | $36.45 | 899446 |
| 2026-05-19 | 37.15 | $36.19 | 589000 |
| 2026-05-18 | 37.27 | $36.68 | 661600 |
| 2026-05-15 | 37.35 | $36.43 | 699551 |
| 2026-05-14 | 37.46 | $37.26 | 778537 |
| 2026-05-13 | 37.49 | $36.88 | 924239 |
| 2026-05-12 | 37.56 | $36.94 | 778500 |
| 2026-05-11 | 37.63 | $37.61 | 622700 |
| 2026-05-08 | 37.63 | $38.02 | 480400 |
| 2026-05-07 | 37.59 | $37.61 | 529700 |
| 2026-05-06 | 37.58 | $37.84 | 587500 |
| 2026-05-05 | 37.55 | $37.58 | 632000 |
| 2026-05-04 | 37.53 | $36.85 | 858500 |
| 2026-05-01 | 37.57 | $37.55 | 1.1M |
| 2026-04-30 | 37.55 | $37.44 | 1.1M |
| 2026-04-29 | 37.53 | $36.63 | 1.1M |
| 2026-04-28 | 37.59 | $37.83 | 787725 |
| 2026-04-27 | 37.52 | $38.13 | 622307 |
| 2026-04-24 | 37.41 | $37.78 | 492200 |
| 2026-04-23 | 37.33 | $38.12 | 539600 |
| 2026-04-22 | 37.20 | $38.44 | 653100 |
| 2026-04-21 | 37.04 | $37.93 | 768427 |
| 2026-04-20 | 36.91 | $37.61 | 611905 |
| 2026-04-17 | 36.81 | $37.68 | 691222 |
| 2026-04-16 | 36.69 | $36.96 | 724300 |
| 2026-04-15 | 36.63 | $37.59 | 1.1M |
| 2026-04-14 | 36.51 | $37.86 | 624036 |
| 2026-04-13 | 36.35 | $36.91 | 655600 |
| 2026-04-10 | 36.28 | $36.82 | 422600 |
| 2026-04-09 | 36.21 | $37.04 | 549300 |
| 2026-04-08 | 36.11 | $36.80 | 1.1M |
| 2026-04-07 | 36.03 | $35.52 | 1.5M |
| 2026-04-06 | 36.08 | $36.18 | 772700 |
| 2026-04-02 | 36.07 | $36.57 | 1.1M |
| 2026-04-01 | 36.04 | $36.56 | 736200 |
| 2026-03-31 | 36.02 | $36.39 | 1.0M |
| 2026-03-30 | 36.04 | $35.60 | 684346 |
| 2026-03-27 | 36.15 | $35.13 | 838093 |
| 2026-03-26 | 36.34 | $36.30 | 916100 |
| 2026-03-25 | 36.43 | $36.71 | 629800 |
| 2026-03-24 | 36.51 | $35.81 | 828181 |
| 2026-03-23 | 36.69 | $35.93 | 733224 |
| 2026-03-20 | 36.88 | $35.90 | 3.0M |
| 2026-03-19 | 37.11 | $36.07 | 758623 |
| 2026-03-18 | 37.34 | $36.01 | 625401 |
| 2026-03-17 | 37.61 | $36.28 | 704337 |
| 2026-03-16 | 37.88 | $35.46 | 586800 |
| 2026-03-13 | 38.27 | $35.40 | 671949 |
| 2026-03-12 | 38.70 | $35.10 | 815633 |
| 2026-03-11 | 39.20 | $36.28 | 830007 |
| 2026-03-10 | 39.63 | $36.56 | 767270 |
| 2026-03-09 | 40.09 | $37.02 | 895500 |
| 2026-03-06 | 40.54 | $37.34 | 807461 |
| 2026-03-05 | 40.99 | $38.18 | 1.3M |
| 2026-03-04 | 41.38 | $40.05 | 638920 |
| 2026-03-03 | 41.63 | $40.00 | 706709 |
| 2026-03-02 | 41.90 | $40.42 | 550515 |
| 2026-02-27 | 42.15 | $40.28 | 814722 |
| 2026-02-26 | 42.43 | $41.33 | 594424 |
| 2026-02-25 | 42.63 | $41.01 | 466207 |
| 2026-02-24 | 42.86 | $40.06 | 651816 |
| 2026-02-23 | 43.21 | $40.16 | 555400 |
| 2026-02-20 | 43.56 | $41.60 | 606200 |
| 2026-02-19 | 43.78 | $41.83 | 544600 |
| 2026-02-18 | 44.00 | $42.43 | 625700 |
| 2026-02-17 | 44.15 | $42.39 | 585351 |
| 2026-02-13 | 44.32 | $42.59 | 490841 |
| 2026-02-12 | 44.48 | $43.81 | 620500 |
| 2026-02-11 | 44.52 | $44.27 | 734034 |
| 2026-02-10 | 44.51 | $45.41 | 565063 |
| 2026-02-09 | 44.39 | $46.23 | 504968 |
| 2026-02-06 | 44.18 | $45.12 | 603300 |
| 2026-02-05 | 44.06 | $44.31 | 901838 |
| 2026-02-04 | 44.02 | $43.97 | 1.0M |
| 2026-02-03 | 44.00 | $44.55 | 830406 |
| 2026-02-02 | 43.92 | $45.43 | 776337 |
| 2026-01-30 | 43.73 | $44.52 | 807700 |
| 2026-01-29 | 43.62 | $43.47 | 1.1M |
| 2026-01-28 | 43.59 | $44.23 | 523800 |
| 2026-01-27 | 43.48 | $43.81 | 347800 |
| 2026-01-26 | 43.39 | $43.61 | 327200 |
| 2026-01-23 | 43.32 | $43.09 | 325336 |
| 2026-01-22 | 43.29 | $43.98 | 381716 |
| 2026-01-21 | 43.17 | $43.99 | 442500 |
| 2026-01-20 | 43.03 | $42.81 | 487400 |
| 2026-01-16 | 43.00 | $44.31 | 431300 |
| 2026-01-15 | 42.82 | $44.43 | 392800 |
| 2026-01-14 | 42.61 | $43.22 | 359600 |
| 2026-01-13 | 42.50 | $42.88 | 306271 |
| 2026-01-12 | 42.42 | $43.99 | 306200 |
| 2026-01-09 | 42.23 | $44.32 | 396400 |
| 2026-01-08 | 41.99 | $43.55 | 467900 |
| 2026-01-07 | 41.81 | $42.51 | 378500 |
| 2026-01-06 | 41.72 | $43.27 | 600603 |
| 2026-01-05 | 41.56 | $42.36 | 319302 |
| 2026-01-02 | 41.49 | $41.41 | 623129 |
| 2025-12-31 | 41.51 | $40.74 | 295200 |
| 2025-12-30 | 41.60 | $41.03 | 242229 |
| 2025-12-29 | 41.67 | $41.70 | 728500 |
| 2025-12-26 | 41.67 | $41.82 | 551716 |
| 2025-12-24 | 41.65 | $41.74 | 117200 |
| 2025-12-23 | 41.65 | $41.62 | 317900 |
| 2025-12-22 | 41.65 | $41.83 | 456300 |
| 2025-12-19 | 41.63 | $41.49 | 963900 |
| 2025-12-18 | 41.64 | $41.65 | 497946 |
| 2025-12-17 | 41.64 | $41.59 | 546833 |
| 2025-12-16 | 41.63 | $41.58 | 801500 |
| 2025-12-15 | 41.63 | $41.48 | 613900 |
| 2025-12-12 | 41.63 | $41.49 | 604948 |
| 2025-12-11 | 41.65 | $41.47 | 545323 |
| 2025-12-10 | 41.68 | $41.11 | 1.1M |
| 2025-12-09 | 41.77 | $41.65 | 638200 |
| 2025-12-08 | 41.82 | $41.44 | 427113 |
| 2025-12-05 | 41.90 | $42.64 | 486121 |
| 2025-12-04 | 41.89 | $42.41 | 263805 |
| 2025-12-03 | 41.90 | $42.50 | 336491 |
| 2025-12-02 | 41.91 | $41.57 | 497000 |
| 2025-12-01 | 42.02 | $41.25 | 601200 |
| 2025-11-28 | 42.18 | $41.48 | 214000 |
| 2025-11-26 | 42.32 | $41.82 | 801032 |
| 2025-11-25 | 42.43 | $41.60 | 580930 |
| 2025-11-24 | 42.58 | $41.16 | 467535 |
| 2025-11-21 | 42.79 | $41.48 | 416921 |
| 2025-11-20 | 42.98 | $40.44 | 524132 |
| 2025-11-19 | 43.28 | $41.05 | 257779 |
| 2025-11-18 | 43.53 | $41.29 | 357346 |
| 2025-11-17 | 43.77 | $41.11 | 403420 |
| 2025-11-14 | 44.04 | $42.30 | 361923 |
| 2025-11-13 | 44.21 | $43.47 | 551512 |
| 2025-11-12 | 44.26 | $44.32 | 488920 |
| 2025-11-11 | 44.23 | $45.19 | 486001 |
| 2025-11-10 | 44.11 | $45.06 | 283929 |
| 2025-11-07 | 44.00 | $44.91 | 324717 |
| 2025-11-06 | 43.88 | $44.68 | 335805 |
| 2025-11-05 | 43.79 | $44.63 | 367935 |
| 2025-11-04 | 43.70 | $43.65 | 298900 |
| 2025-11-03 | 43.70 | $43.75 | 452400 |
| 2025-10-31 | 43.68 | $43.66 | 394110 |
| 2025-10-30 | 43.68 | $43.41 | 524100 |
| 2025-10-29 | 43.70 | $43.59 | 609954 |
| 2025-10-28 | 43.70 | $44.17 | 616500 |
| 2025-10-27 | 43.64 | $44.70 | 648811 |
| 2025-10-24 | 43.52 | $43.55 | 342300 |
| 2025-10-23 | 43.52 | $43.28 | 324000 |
| 2025-10-22 | 43.54 | $43.53 | 404936 |
| 2025-10-21 | 43.54 | $43.66 | 233149 |
| 2025-10-20 | 43.54 | $43.66 | 271038 |
| 2025-10-17 | 43.54 | $43.19 | 386444 |
| 2025-10-16 | 43.60 | $43.70 | 329400 |
| 2025-10-15 | 43.63 | $44.22 | 412300 |
| 2025-10-14 | 43.60 | $44.00 | 447700 |
| 2025-10-13 | 43.61 | $43.40 | 301524 |
| 2025-10-10 | 43.68 | $42.39 | 512732 |
| 2025-10-09 | 43.86 | $43.60 | 392332 |
| 2025-10-08 | 43.94 | $43.82 | 269500 |
| 2025-10-07 | 44.02 | $43.52 | 340472 |
| 2025-10-06 | 44.14 | $43.55 | 321200 |
| 2025-10-03 | 44.27 | $43.94 | 516830 |
| 2025-10-02 | 44.38 | $43.03 | 454600 |
| 2025-10-01 | 44.59 | $42.40 | 405137 |
| 2025-09-30 | 44.88 | $43.40 | 319000 |
| 2025-09-29 | 45.08 | $43.64 | 338072 |
| 2025-09-26 | 45.28 | $43.89 | 352940 |
| 2025-09-25 | 45.47 | $43.80 | 251437 |
| 2025-09-24 | 45.69 | $44.24 | 415000 |
| 2025-09-23 | 45.88 | $44.96 | 371535 |
| 2025-09-22 | 46.00 | $45.45 | 401537 |
| 2025-09-19 | 46.09 | $45.73 | 921500 |
| 2025-09-18 | 46.15 | $45.77 | 334048 |
| 2025-09-17 | 46.19 | $45.13 | 403504 |
| 2025-09-16 | 46.31 | $45.01 | 415800 |
| 2025-09-15 | 46.43 | $45.13 | 479019 |
| 2025-09-12 | 46.56 | $46.34 | 334300 |
| 2025-09-11 | 46.57 | $47.16 | 591248 |
| 2025-09-10 | 46.51 | $46.42 | 541743 |
| 2025-09-09 | 46.53 | $46.49 | 394552 |
| 2025-09-08 | 46.54 | $46.64 | 410700 |
| 2025-09-05 | 46.54 | $46.30 | 406246 |
| 2025-09-04 | 46.56 | $46.99 | 333900 |
| 2025-09-03 | 46.52 | $46.03 | 373505 |
| 2025-09-02 | 46.56 | $46.31 | 352834 |
| 2025-08-29 | 46.59 | $46.79 | 289900 |
| 2025-08-28 | 46.56 | $47.16 | 316837 |
| 2025-08-27 | 46.48 | $47.43 | 370010 |
| 2025-08-26 | 46.36 | $47.02 | 323700 |
| 2025-08-25 | 46.28 | $46.46 | 297400 |
| 2025-08-22 | 46.25 | $46.72 | 433700 |
| 2025-08-21 | 46.20 | $44.94 | 388441 |
| 2025-08-20 | 46.32 | $45.18 | 447973 |
| 2025-08-19 | 46.43 | $45.55 | 394625 |
| 2025-08-18 | 46.50 | $46.10 | 348438 |
| 2025-08-15 | 46.52 | $46.39 | 638506 |
| 2025-08-14 | 46.51 | $47.79 | 539300 |
| 2025-08-13 | 46.36 | $48.34 | 456100 |
| 2025-08-12 | 46.16 | $47.56 | 635400 |
| 2025-08-11 | 46.01 | $46.67 | 536004 |
| 2025-08-08 | 45.95 | $46.10 | 704000 |
| 2025-08-07 | 45.95 | $45.26 | 424600 |
| 2025-08-06 | 46.04 | $46.26 | 551900 |
| 2025-08-05 | 46.05 | $46.72 | 683600 |
| 2025-08-04 | 46.00 | $46.60 | 413900 |
| 2025-08-01 | 45.97 | $44.84 | 566937 |
| 2025-07-31 | 46.12 | $45.25 | 934322 |
| 2025-07-30 | 46.23 | $44.63 | 1.1M |
| 2025-07-29 | 46.40 | $45.72 | 478294 |
| 2025-07-28 | 46.47 | $46.34 | 363009 |
| 2025-07-25 | 46.46 | $46.65 | 308018 |
| 2025-07-24 | 46.42 | $46.50 | 436300 |
| 2025-07-23 | 46.38 | $46.90 | 480200 |
| 2025-07-22 | 46.28 | $46.21 | 825034 |
| 2025-07-21 | 46.24 | $45.26 | 677326 |
| 2025-07-18 | 46.27 | $46.35 | 700406 |
| 2025-07-17 | 46.18 | $46.77 | 648500 |
| 2025-07-16 | 46.02 | $46.38 | 381645 |
| 2025-07-15 | 45.89 | $45.41 | 610911 |
| 2025-07-14 | 45.83 | $46.82 | 613100 |
| 2025-07-11 | 45.62 | $46.89 | 947998 |
| 2025-07-10 | 45.39 | $48.12 | 706627 |
| 2025-07-09 | 45.01 | $47.34 | 341100 |
| 2025-07-08 | 44.67 | $46.65 | 395906 |
| 2025-07-07 | 44.37 | $46.42 | 669900 |
| 2025-07-03 | 44.07 | $46.49 | 298800 |
| 2025-07-02 | 43.72 | $46.50 | 445511 |
| 2025-07-01 | 43.35 | $45.49 | 512923 |
| 2025-06-30 | 43.05 | $44.33 | 457944 |
| 2025-06-27 | 42.84 | $44.55 | 1.3M |
| 2025-06-26 | 42.59 | $44.53 | 380700 |
| 2025-06-25 | 42.33 | $43.75 | 500200 |
| 2025-06-24 | 42.13 | $43.72 | 570150 |
| 2025-06-23 | 41.91 | $42.82 | 549000 |
| 2025-06-20 | 41.78 | $42.71 | 1.6M |
| 2025-06-18 | 41.65 | $42.19 | 480651 |
| 2025-06-17 | 41.57 | $41.80 | 546434 |
| 2025-06-16 | 41.53 | $42.99 | 614167 |
| 2025-06-13 | 41.38 | $42.31 | 665615 |
| 2025-06-12 | 41.31 | $42.98 | 696923 |
| 2025-06-11 | 41.17 | $42.62 | 766800 |
| 2025-06-10 | 41.08 | $41.94 | 408405 |
| 2025-06-09 | 41.05 | $41.36 | 288700 |
| 2025-06-06 | 41.08 | $40.72 | 290413 |
| 2025-06-05 | 41.17 | $40.27 | 319200 |
| 2025-06-04 | 41.30 | $40.53 | 334826 |
| 2025-06-03 | 41.40 | $40.45 | 379441 |
| 2025-06-02 | 41.50 | $40.12 | 495913 |
| 2025-05-30 | 41.64 | $40.30 | 626700 |
| 2025-05-29 | 41.75 | $40.72 | 724100 |
| 2025-05-28 | 41.81 | $40.80 | 676100 |
| 2025-05-27 | 41.84 | $41.24 | 942807 |
| 2025-05-23 | 41.81 | $40.43 | 488300 |
| 2025-05-22 | 41.84 | $41.29 | 502534 |
| 2025-05-21 | 41.76 | $41.71 | 720300 |
| 2025-05-20 | 41.63 | $42.38 | 529500 |
| 2025-05-19 | 41.39 | $42.98 | 576100 |
| 2025-05-16 | 41.06 | $43.53 | 638700 |
| 2025-05-15 | 40.63 | $44.32 | 686985 |
| 2025-05-14 | 40.09 | $44.02 | 587022 |
| 2025-05-13 | 39.53 | $43.30 | 374640 |
| 2025-05-12 | 39.00 | $42.71 | 579041 |
| 2025-05-09 | 38.50 | $40.82 | 366927 |
| 2025-05-08 | 38.15 | $41.13 | 483000 |
| 2025-05-07 | 37.75 | $39.90 | 432703 |
| 2025-05-06 | 37.43 | $39.68 | 486600 |
| 2025-05-05 | 37.12 | $40.02 | 771404 |
| 2025-05-02 | 36.75 | $39.85 | 667856 |
| 2025-05-01 | 36.38 | $38.51 | 1.2M |
| 2025-04-30 | 36.15 | $36.98 | 1.1M |
| 2025-04-29 | 36.08 | $37.56 | 1.1M |
| 2025-04-28 | 35.96 | $37.22 | 969500 |
| 2025-04-25 | 35.88 | $37.05 | 751638 |
| 2025-04-24 | 35.83 | $37.17 | 416529 |
| 2025-04-23 | 35.79 | $36.10 | 662557 |
| 2025-04-22 | 35.87 | $35.55 | 582500 |
| 2025-04-21 | 36.04 | $34.19 | 527100 |
| 2025-04-17 | 36.36 | $35.04 | 402864 |
| 2025-04-16 | 36.63 | $34.89 | 646515 |
| 2025-04-15 | 36.94 | $35.48 | 448328 |
| 2025-04-14 | 37.22 | $35.68 | 462200 |
| 2025-04-11 | 37.51 | $35.47 | 533521 |
| 2025-04-10 | 37.83 | $35.01 | 798600 |
| 2025-04-09 | 38.21 | $37.14 | 1.1M |
| 2025-04-08 | 38.40 | $33.85 | 1.1M |
| 2025-04-07 | 38.92 | $34.69 | 944034 |
| 2025-04-04 | 39.41 | $35.36 | 973034 |
| 2025-04-03 | 39.87 | $37.00 | 965714 |
| 2025-04-02 | 40.19 | $40.22 | 356735 |
| 2025-04-01 | 40.22 | $39.61 | 366700 |
| 2025-03-31 | 40.31 | $39.10 | 556486 |
| 2025-03-28 | 40.46 | $39.12 | 382959 |
| 2025-03-27 | 40.63 | $40.28 | 497301 |
| 2025-03-26 | 40.69 | $40.84 | 421700 |
| 2025-03-25 | 40.70 | $41.32 | 448900 |
| 2025-03-24 | 40.67 | $41.51 | 567100 |
| 2025-03-21 | 40.63 | $40.34 | 1.4M |
| 2025-03-20 | 40.70 | $40.42 | 448549 |
| 2025-03-19 | 40.79 | $40.85 | 614243 |
| 2025-03-18 | 40.85 | $40.34 | 399500 |
| 2025-03-17 | 40.98 | $40.44 | 377307 |
| 2025-03-14 | 41.12 | $39.54 | 536200 |
| 2025-03-13 | 41.36 | $38.51 | 423028 |
| 2025-03-12 | 41.73 | $38.63 | 801205 |
| 2025-03-11 | 42.12 | $39.85 | 1.7M |
| 2025-03-10 | 42.42 | $42.31 | 714700 |
| 2025-03-07 | 42.49 | $43.08 | 558146 |
| 2025-03-06 | 42.50 | $42.29 | 837700 |
| 2025-03-05 | 42.59 | $41.98 | 580439 |
| 2025-03-04 | 42.73 | $40.51 | 665942 |
| 2025-03-03 | 43.02 | $41.69 | 438414 |
| 2025-02-28 | 43.22 | $42.22 | 559120 |
| 2025-02-27 | 43.37 | $41.28 | 567043 |
| 2025-02-26 | 43.63 | $42.36 | 326103 |
| 2025-02-25 | 43.80 | $42.29 | 495900 |
| 2025-02-24 | 43.98 | $42.07 | 343400 |
| 2025-02-21 | 44.19 | $42.21 | 649916 |
| 2025-02-20 | 44.40 | $43.93 | 380707 |
| 2025-02-19 | 44.45 | $44.53 | 355082 |
| 2025-02-18 | 44.43 | $44.57 | 542500 |
| 2025-02-14 | 44.41 | $43.53 | 388194 |
| 2025-02-13 | 44.47 | $44.31 | 438712 |
| 2025-02-12 | 44.45 | $44.16 | 570518 |
| 2025-02-11 | 44.44 | $45.32 | 451309 |
| 2025-02-10 | 44.29 | $44.55 | 342137 |
| 2025-02-07 | 44.19 | $44.52 | 499631 |
| 2025-02-06 | 44.09 | $44.94 | 508436 |
| 2025-02-05 | 43.93 | $44.80 | 1.1M |
| 2025-02-04 | 43.76 | $44.57 | 837514 |
| 2025-02-03 | 43.62 | $43.73 | 549000 |
| 2025-01-31 | 43.54 | $44.69 | 432400 |
| 2025-01-30 | 43.37 | $44.61 | 270700 |
| 2025-01-29 | 43.19 | $44.07 | 354700 |
| 2025-01-28 | 43.07 | $44.53 | 347200 |
| 2025-01-27 | 42.91 | $44.39 | 398028 |
| 2025-01-24 | 42.76 | $44.15 | 338341 |
| 2025-01-23 | 42.62 | $44.36 | 418400 |
| 2025-01-22 | 42.47 | $43.81 | 646900 |
| 2025-01-21 | 42.37 | $43.90 | 474553 |
| 2025-01-17 | 42.25 | $42.87 | 377347 |
| 2025-01-16 | 42.25 | $42.48 | 476747 |
| 2025-01-15 | 42.30 | $41.98 | 432316 |
| 2025-01-14 | 42.43 | $41.28 | 305117 |
| 2025-01-13 | 42.65 | $40.62 | 466000 |
| 2025-01-10 | 42.98 | $40.73 | 465500 |
| 2025-01-08 | 43.33 | $41.99 | 710536 |
| 2025-01-07 | 43.59 | $41.41 | 438935 |
| 2025-01-06 | 43.93 | $41.79 | 457300 |
| 2025-01-03 | 44.28 | $42.77 | 348907 |
| 2025-01-02 | 44.56 | $42.51 | 324409 |
| 2024-12-31 | 44.89 | $43.05 | 304840 |
| 2024-12-30 | 45.20 | $43.21 | 345136 |
| 2024-12-27 | 45.53 | $43.97 | 212600 |
| 2024-12-26 | 45.80 | $44.66 | 258000 |
| 2024-12-24 | 46.02 | $44.24 | 185803 |
| 2024-12-23 | 46.30 | $43.91 | 269400 |
| 2024-12-20 | 46.64 | $43.74 | 1.2M |
| 2024-12-19 | 47.00 | $43.16 | 473534 |
| 2024-12-18 | 47.44 | $43.16 | 520900 |
| 2024-12-17 | 47.89 | $45.77 | 446300 |
| 2024-12-16 | 48.10 | $47.38 | 322200 |
| 2024-12-13 | 48.16 | $46.96 | 262231 |
| 2024-12-12 | 48.26 | $47.74 | 263217 |
| 2024-12-11 | 48.28 | $48.14 | 323924 |
| 2024-12-10 | 48.25 | $48.48 | 448322 |
| 2024-12-09 | 48.20 | $48.41 | 353015 |
| 2024-12-06 | 48.15 | $48.35 | 267600 |
| 2024-12-05 | 48.11 | $48.33 | 239516 |
| 2024-12-04 | 48.07 | $48.80 | 267715 |
| 2024-12-03 | 47.97 | $48.89 | 338046 |
| 2024-12-02 | 47.84 | $49.10 | 456300 |
| 2024-11-29 | 47.67 | $48.79 | 233100 |
| 2024-11-27 | 47.51 | $48.63 | 326829 |
| 2024-11-26 | 47.35 | $48.36 | 343900 |
| 2024-11-25 | 47.19 | $47.94 | 558100 |
| 2024-11-22 | 47.05 | $47.70 | 368225 |
| 2024-11-21 | 46.92 | $47.46 | 331400 |
| 2024-11-20 | 46.78 | $46.86 | 304116 |
| 2024-11-19 | 46.69 | $46.43 | 320848 |
| 2024-11-18 | 46.63 | $46.87 | 407500 |
| 2024-11-15 | 46.52 | $46.67 | 387300 |
| 2024-11-14 | 46.44 | $47.80 | 371432 |
| 2024-11-13 | 46.23 | $47.13 | 456300 |
| 2024-11-12 | 46.08 | $46.88 | 479420 |
| 2024-11-11 | 45.95 | $49.17 | 469700 |
| 2024-11-08 | 45.57 | $47.96 | 453528 |
| 2024-11-07 | 45.29 | $48.16 | 498600 |
| 2024-11-06 | 44.96 | $48.99 | 1.1M |
| 2024-11-05 | 44.53 | $45.53 | 386200 |
| 2024-11-04 | 44.40 | $44.48 | 385600 |
| 2024-11-01 | 44.37 | $44.48 | 507625 |
| 2024-10-31 | 44.33 | $44.10 | 575300 |
| 2024-10-30 | 44.31 | $45.18 | 684500 |
| 2024-10-29 | 44.18 | $43.56 | 526400 |
| 2024-10-28 | 44.20 | $44.48 | 264900 |
| 2024-10-25 | 44.12 | $43.65 | 320600 |
| 2024-10-24 | 44.12 | $43.49 | 348708 |
| 2024-10-23 | 44.14 | $43.19 | 421628 |
| 2024-10-22 | 44.18 | $44.12 | 540495 |
| 2024-10-21 | 44.13 | $45.41 | 423233 |
| 2024-10-18 | 43.95 | $46.90 | 484900 |
| 2024-10-17 | 43.60 | $46.29 | 329227 |
| 2024-10-16 | 43.30 | $45.51 | 342939 |
| 2024-10-15 | 43.05 | $44.74 | 246733 |
| 2024-10-14 | 42.87 | $44.35 | 375608 |
| 2024-10-11 | 42.71 | $43.41 | 344441 |
| 2024-10-10 | 42.63 | $42.41 | 408565 |
| 2024-10-09 | 42.63 | $42.69 | 286800 |
| 2024-10-08 | 42.59 | $42.19 | 381500 |
| 2024-10-07 | 42.60 | $42.49 | 173200 |
| 2024-10-04 | 42.55 | $42.90 | 280039 |
| 2024-10-03 | 42.46 | $41.74 | 323328 |
| 2024-10-02 | 42.46 | $42.26 | 435900 |
| 2024-10-01 | 42.40 | $42.49 | 281200 |
| 2024-09-30 | 42.32 | $43.32 | 391127 |
| 2024-09-27 | 42.14 | $43.16 | 353300 |
| 2024-09-26 | 41.97 | $43.24 | 386533 |
| 2024-09-25 | 41.79 | $42.99 | 335915 |
| 2024-09-24 | 41.63 | $43.71 | 364900 |
| 2024-09-23 | 41.38 | $42.89 | 434338 |
| 2024-09-20 | 41.22 | $42.69 | 1.2M |
| 2024-09-19 | 41.06 | $43.05 | 370700 |
| 2024-09-18 | 40.86 | $42.17 | 461440 |
| 2024-09-17 | 40.74 | $42.13 | 317141 |
| 2024-09-16 | 40.61 | $41.51 | 418800 |
| 2024-09-13 | 40.54 | $40.81 | 374800 |
| 2024-09-12 | 40.53 | $40.48 | 541200 |
| 2024-09-11 | 40.56 | $40.06 | 466313 |
| 2024-09-10 | 40.62 | $39.82 | 402500 |
| 2024-09-09 | 40.70 | $39.60 | 319761 |
| 2024-09-06 | 40.79 | $39.30 | 219100 |
| 2024-09-05 | 40.92 | $39.96 | 273020 |
| 2024-09-04 | 40.97 | $40.09 | 260400 |
| 2024-09-03 | 41.00 | $40.57 | 417900 |
| 2024-08-30 | 40.98 | $41.59 | 417118 |
| 2024-08-29 | 40.85 | $41.34 | 310645 |
| 2024-08-28 | 40.76 | $41.48 | 262800 |
| 2024-08-27 | 40.66 | $41.84 | 298200 |
| 2024-08-26 | 40.54 | $41.92 | 254800 |
| 2024-08-23 | 40.41 | $42.07 | 330800 |
| 2024-08-22 | 40.28 | $41.29 | 284000 |
| 2024-08-21 | 40.23 | $41.18 | 489400 |
| 2024-08-20 | 40.19 | $40.40 | 301745 |
| 2024-08-19 | 40.24 | $41.01 | 443803 |
| 2024-08-16 | 40.23 | $40.46 | 492500 |
| 2024-08-15 | 40.29 | $40.44 | 736654 |
| 2024-08-14 | 40.36 | $39.69 | 521206 |
| 2024-08-13 | 40.52 | $39.79 | 412920 |
| 2024-08-12 | 40.69 | $39.04 | 389143 |
| 2024-08-09 | 40.95 | $39.10 | 417243 |
| 2024-08-08 | 41.21 | $38.70 | 396200 |
| 2024-08-07 | 41.52 | $38.04 | 625920 |
| 2024-08-06 | 41.90 | $38.74 | 567000 |
| 2024-08-05 | 42.22 | $38.40 | 606700 |
| 2024-08-02 | 42.57 | $40.61 | 566800 |
| 2024-08-01 | 42.71 | $42.36 | 428000 |
| 2024-07-31 | 42.68 | $44.16 | 533600 |
| 2024-07-30 | 42.45 | $43.48 | 497000 |
| 2024-07-29 | 42.28 | $42.88 | 338200 |
| 2024-07-26 | 42.15 | $43.71 | 347043 |
| 2024-07-25 | 41.93 | $43.16 | 608800 |
| 2024-07-24 | 41.75 | $41.43 | 875529 |
| 2024-07-23 | 41.73 | $42.60 | 507200 |
| 2024-07-22 | 41.60 | $42.85 | 450909 |
| 2024-07-19 | 41.42 | $42.09 | 414700 |
| 2024-07-18 | 41.32 | $43.00 | 351119 |
| 2024-07-17 | 41.12 | $43.44 | 502700 |
| 2024-07-16 | 40.86 | $43.32 | 680316 |
| 2024-07-15 | 40.60 | $42.23 | 570500 |
| 2024-07-12 | 40.43 | $41.81 | 689724 |
| 2024-07-11 | 40.30 | $41.18 | 718500 |
| 2024-07-10 | 40.23 | $39.95 | 521000 |
| 2024-07-09 | 40.29 | $38.76 | 474009 |
| 2024-07-08 | 40.48 | $39.27 | 539435 |
| 2024-07-05 | 40.64 | $39.93 | 371100 |
| 2024-07-03 | 40.76 | $40.58 | 147900 |
| 2024-07-02 | 40.83 | $40.20 | 374837 |
| 2024-07-01 | 40.96 | $40.22 | 314600 |
| 2024-06-28 | 41.10 | $41.27 | 1.7M |
| 2024-06-27 | 41.15 | $40.56 | 554269 |
| 2024-06-26 | 41.28 | $40.49 | 410115 |
| 2024-06-25 | 41.43 | $41.00 | 424943 |
| 2024-06-24 | 41.56 | $41.32 | 330021 |
| 2024-06-21 | 41.67 | $40.59 | 808543 |
| 2024-06-20 | 41.87 | $41.06 | 393500 |
| 2024-06-18 | 42.05 | $40.57 | 263400 |
| 2024-06-17 | 42.30 | $40.28 | 364542 |
| 2024-06-14 | 42.60 | $39.80 | 397430 |
| 2024-06-13 | 42.97 | $40.05 | 571802 |
| 2024-06-12 | 43.35 | $41.03 | 1.0M |
| 2024-06-11 | 43.65 | $42.15 | 374500 |
| 2024-06-10 | 43.87 | $42.64 | 274400 |
| 2024-06-07 | 44.04 | $42.76 | 243100 |
| 2024-06-06 | 44.21 | $43.26 | 187900 |
| 2024-06-05 | 44.34 | $43.62 | 233921 |
| 2024-06-04 | 44.43 | $43.73 | 322408 |
| 2024-06-03 | 44.51 | $43.71 | 313735 |
| 2024-05-31 | 44.58 | $44.03 | 443000 |
| 2024-05-30 | 44.61 | $43.41 | 286700 |
| 2024-05-29 | 44.69 | $43.02 | 422436 |
| 2024-05-28 | 44.79 | $44.19 | 314621 |
| 2024-05-24 | 44.78 | $45.05 | 283649 |
| 2024-05-23 | 44.66 | $44.41 | 348433 |
| 2024-05-22 | 44.59 | $45.28 | 367200 |
| 2024-05-21 | 44.43 | $45.91 | 216800 |
| 2024-05-20 | 44.19 | $45.58 | 269214 |
| 2024-05-17 | 43.97 | $44.84 | 346519 |
| 2024-05-16 | 43.80 | $45.21 | 212622 |
| 2024-05-15 | 43.59 | $46.42 | 378939 |
| 2024-05-14 | 43.25 | $45.75 | 368500 |
| 2024-05-13 | 42.95 | $44.88 | 521300 |
| 2024-05-10 | 42.72 | $44.06 | 265300 |
| 2024-05-09 | 42.57 | $44.85 | 316844 |
| 2024-05-08 | 42.35 | $43.83 | 301702 |
| 2024-05-07 | 42.22 | $43.38 | 347726 |
| 2024-05-06 | 42.15 | $42.96 | 339900 |
| 2024-05-03 | 42.14 | $42.29 | 402600 |
| 2024-05-02 | 42.20 | $41.93 | 397900 |
| 2024-05-01 | 42.31 | $40.84 | 483500 |
| 2024-04-30 | 42.55 | $40.93 | 346334 |
| 2024-04-29 | 42.79 | $41.75 | 345400 |
| 2024-04-26 | 42.98 | $41.96 | 485600 |
| 2024-04-25 | 43.16 | $41.04 | 581100 |
| 2024-04-24 | 43.46 | $42.20 | 598300 |
| 2024-04-23 | 43.65 | $43.43 | 518032 |
| 2024-04-22 | 43.73 | $42.55 | 528616 |
| 2024-04-19 | 43.90 | $42.62 | 449435 |
| 2024-04-18 | 44.08 | $42.16 | 412626 |
| 2024-04-17 | 44.30 | $42.19 | 374941 |
| 2024-04-16 | 44.53 | $42.44 | 469900 |
| 2024-04-15 | 44.74 | $42.98 | 291417 |
| 2024-04-12 | 44.89 | $43.50 | 348747 |
| 2024-04-11 | 45.00 | $44.06 | 414005 |
| 2024-04-10 | 45.04 | $44.64 | 572500 |
| 2024-04-09 | 45.03 | $46.74 | 265000 |
| 2024-04-08 | 44.81 | $46.20 | 472300 |
| 2024-04-05 | 44.63 | $44.97 | 261100 |
| 2024-04-04 | 44.57 | $44.62 | 243241 |
| 2024-04-03 | 44.55 | $45.24 | 311200 |
| 2024-04-02 | 44.46 | $45.10 | 395900 |
| 2024-04-01 | 44.39 | $45.49 | 353106 |
| 2024-03-28 | 44.27 | $45.77 | 543700 |
| 2024-03-27 | 44.11 | $45.56 | 476400 |
| 2024-03-26 | 43.95 | $44.40 | 293800 |
| 2024-03-25 | 43.89 | $43.99 | 197738 |
| 2024-03-22 | 43.87 | $44.39 | 247000 |
| 2024-03-21 | 43.79 | $44.76 | 346249 |
| 2024-03-20 | 43.67 | $43.82 | 267514 |
| 2024-03-19 | 43.63 | $43.11 | 362901 |
| 2024-03-18 | 43.65 | $42.78 | 340010 |
| 2024-03-15 | 43.70 | $43.13 | 1.5M |
| 2024-03-14 | 43.71 | $42.72 | 440840 |
| 2024-03-13 | 43.75 | $43.72 | 349041 |
| 2024-03-12 | 43.69 | $43.48 | 400115 |
| 2024-03-11 | 43.65 | $44.81 | 411800 |
| 2024-03-08 | 43.47 | $44.71 | 462534 |
| 2024-03-07 | 43.29 | $45.38 | 483900 |
| 2024-03-06 | 43.03 | $44.78 | 458900 |
| 2024-03-05 | 42.82 | $44.97 | 571743 |
| 2024-03-04 | 42.58 | $44.71 | 727725 |
| 2024-03-01 | 42.35 | $43.69 | 677933 |
| 2024-02-29 | 42.22 | $43.07 | 664600 |
| 2024-02-28 | 42.15 | $41.90 | 395500 |
| 2024-02-27 | 42.18 | $42.12 | 261639 |
| 2024-02-26 | 42.20 | $42.09 | 318500 |
| 2024-02-23 | 42.22 | $42.16 | 239145 |
| 2024-02-22 | 42.24 | $42.60 | 339500 |
| 2024-02-21 | 42.20 | $41.62 | 378000 |
| 2024-02-20 | 42.26 | $41.96 | 393005 |
| 2024-02-16 | 42.29 | $42.13 | 419507 |
| 2024-02-15 | 42.30 | $42.56 | 523800 |
| 2024-02-14 | 42.26 | $40.92 | 485700 |
| 2024-02-13 | 42.38 | $41.34 | 792000 |
| 2024-02-12 | 42.46 | $43.38 | 566436 |
| 2024-02-09 | 42.34 | $42.86 | 406754 |
| 2024-02-08 | 42.28 | $42.39 | 369409 |
| 2024-02-07 | 42.26 | $42.57 | 869300 |
| 2024-02-06 | 42.22 | $42.30 | 401700 |
| 2024-02-05 | 42.22 | $41.94 | 611338 |
| 2024-02-02 | 42.25 | $42.82 | 798629 |
| 2024-02-01 | 42.20 | $43.98 | 852900 |
| 2024-01-31 | 42.04 | $41.90 | 769600 |
| 2024-01-30 | 42.08 | $42.23 | 731849 |
| 2024-01-29 | 42.09 | $42.66 | 783155 |
| 2024-01-26 | 42.08 | $41.68 | 524500 |
| 2024-01-25 | 42.18 | $41.86 | 328700 |
| 2024-01-24 | 42.28 | $41.36 | 348921 |
| 2024-01-23 | 42.44 | $41.61 | 379541 |
| 2024-01-22 | 42.59 | $42.61 | 497525 |
| 2024-01-19 | 42.66 | $41.87 | 593700 |
| 2024-01-18 | 42.81 | $41.24 | 554831 |
| 2024-01-17 | 43.03 | $41.27 | 443600 |
| 2024-01-16 | 43.28 | $41.43 | 555910 |
| 2024-01-12 | 43.52 | $42.30 | 398600 |
| 2024-01-11 | 43.68 | $42.67 | 586600 |
| 2024-01-10 | 43.78 | $43.49 | 394821 |
| 2024-01-09 | 43.80 | $42.72 | 317900 |
| 2024-01-08 | 43.86 | $43.75 | 682934 |
| 2024-01-05 | 43.81 | $42.84 | 454500 |
| 2024-01-04 | 43.82 | $42.55 | 839900 |
| 2024-01-03 | 43.84 | $42.31 | 586434 |
| 2024-01-02 | 43.85 | $43.97 | 384009 |
| 2023-12-29 | 43.69 | $44.18 | 418001 |
| 2023-12-28 | 43.47 | $44.89 | 269600 |
| 2023-12-27 | 43.15 | $45.19 | 298260 |
| 2023-12-26 | 42.76 | $45.21 | 230109 |
| 2023-12-22 | 42.33 | $44.88 | 374800 |
| 2023-12-21 | 41.90 | $44.83 | 412200 |
| 2023-12-20 | 41.43 | $44.49 | 581500 |
| 2023-12-19 | 40.96 | $45.10 | 634500 |
| 2023-12-18 | 40.39 | $44.33 | 796300 |
| 2023-12-15 | 39.87 | $45.24 | 1.4M |
| 2023-12-14 | 39.23 | $44.79 | 1.0M |
| 2023-12-13 | 38.60 | $41.06 | 1.8M |
| 2023-12-12 | 38.30 | $40.44 | 601900 |
| 2023-12-11 | 38.05 | $39.35 | 330337 |
| 2023-12-08 | 37.88 | $39.25 | 348212 |
| 2023-12-07 | 37.71 | $38.90 | 555500 |
| 2023-12-06 | 37.56 | $37.84 | 391400 |
| 2023-12-05 | 37.50 | $38.11 | 317905 |
| 2023-12-04 | 37.39 | $38.11 | 631826 |
| 2023-12-01 | 37.28 | $38.26 | 612909 |
| 2023-11-30 | 37.15 | $37.65 | 825142 |
| 2023-11-29 | 37.05 | $37.34 | 746900 |
| 2023-11-28 | 36.96 | $36.98 | 469700 |
| 2023-11-27 | 36.89 | $37.23 | 995639 |
| 2023-11-24 | 36.77 | $36.96 | 330300 |
| 2023-11-22 | 36.65 | $37.12 | 922500 |
| 2023-11-21 | 36.50 | $36.95 | 692100 |
| 2023-11-20 | 36.34 | $37.44 | 757402 |
| 2023-11-17 | 36.12 | $37.98 | 900800 |
| 2023-11-16 | 35.82 | $37.93 | 699102 |
| 2023-11-15 | 35.51 | $37.80 | 1.3M |
| 2023-11-14 | 35.19 | $37.98 | 1.1M |
| 2023-11-13 | 34.85 | $36.35 | 402700 |
| 2023-11-10 | 34.66 | $36.43 | 458626 |
| 2023-11-09 | 34.46 | $35.92 | 950035 |
| 2023-11-08 | 34.31 | $35.43 | 341220 |
| 2023-11-07 | 34.21 | $35.15 | 417815 |
| 2023-11-06 | 34.14 | $35.86 | 378829 |
| 2023-11-03 | 34.00 | $36.28 | 592023 |
| 2023-11-02 | 33.82 | $35.85 | 745652 |
| 2023-11-01 | 33.68 | $33.76 | 919106 |
| 2023-10-31 | 33.76 | $33.00 | 533700 |
| 2023-10-30 | 33.91 | $32.62 | 607700 |
| 2023-10-27 | 34.12 | $32.23 | 528800 |
| 2023-10-26 | 34.39 | $32.84 | 493500 |
| 2023-10-25 | 34.63 | $32.29 | 741300 |
| 2023-10-24 | 34.94 | $33.08 | 406525 |
| 2023-10-23 | 35.19 | $32.90 | 353600 |
| 2023-10-20 | 35.48 | $33.34 | 621534 |
| 2023-10-19 | 35.75 | $33.86 | 777544 |
| 2023-10-18 | 35.98 | $34.93 | 250838 |
| 2023-10-17 | 36.12 | $35.90 | 395400 |
| 2023-10-16 | 36.17 | $35.70 | 435200 |
| 2023-10-13 | 36.25 | $35.50 | 291068 |
| 2023-10-12 | 36.36 | $35.64 | 225018 |
| 2023-10-11 | 36.45 | $36.20 | 277442 |
| 2023-10-10 | 36.51 | $36.31 | 476900 |
| 2023-10-09 | 36.56 | $36.11 | 334800 |
| 2023-10-06 | 36.64 | $36.15 | 353000 |
| 2023-10-05 | 36.73 | $35.97 | 339641 |
| 2023-10-04 | 36.84 | $35.60 | 310200 |
| 2023-10-03 | 37.00 | $35.28 | 436145 |
| 2023-10-02 | 37.20 | $36.75 | 497800 |
| 2023-09-29 | 37.27 | $37.42 | 601510 |
| 2023-09-28 | 37.28 | $37.89 | 876700 |
| 2023-09-27 | 37.25 | $36.76 | 461600 |
| 2023-09-26 | 37.34 | $36.33 | 588532 |
| 2023-09-25 | 37.47 | $37.08 | 392903 |
| 2023-09-22 | 37.53 | $37.10 | 340300 |
| 2023-09-21 | 37.59 | $37.00 | 609828 |
| 2023-09-20 | 37.66 | $37.33 | 611534 |
| 2023-09-19 | 37.69 | $36.98 | 375600 |
| 2023-09-18 | 37.75 | $36.96 | 653203 |
| 2023-09-15 | 37.82 | $37.22 | 1.3M |
| 2023-09-14 | 37.86 | $37.19 | 754101 |
| 2023-09-13 | 37.89 | $37.59 | 501149 |
| 2023-09-12 | 37.89 | $38.44 | 283100 |
| 2023-09-11 | 37.80 | $38.22 | 539100 |
| 2023-09-08 | 37.73 | $37.99 | 358200 |
| 2023-09-07 | 37.69 | $37.92 | 324800 |
| 2023-09-06 | 37.66 | $37.73 | 417210 |
| 2023-09-05 | 37.64 | $38.06 | 459540 |
| 2023-09-01 | 37.60 | $38.99 | 531600 |
| 2023-08-31 | 37.47 | $38.42 | 550234 |
| 2023-08-30 | 37.39 | $38.24 | 731822 |
| 2023-08-29 | 37.33 | $38.00 | 461124 |
| 2023-08-28 | 37.31 | $37.54 | 790244 |
| 2023-08-25 | 37.36 | $37.31 | 329500 |
| 2023-08-24 | 37.44 | $37.25 | 413630 |
| 2023-08-23 | 37.54 | $37.26 | 437523 |
| 2023-08-22 | 37.67 | $36.16 | 302900 |
| 2023-08-21 | 37.93 | $36.53 | 531700 |
| 2023-08-18 | 38.19 | $36.76 | 693100 |
| 2023-08-17 | 38.45 | $36.45 | 542000 |
| 2023-08-16 | 38.77 | $36.38 | 317500 |
| 2023-08-15 | 39.12 | $37.25 | 396365 |
| 2023-08-14 | 39.42 | $38.19 | 513200 |
| 2023-08-11 | 39.64 | $38.16 | 413447 |
| 2023-08-10 | 39.89 | $38.16 | 505500 |
| 2023-08-09 | 40.15 | $38.34 | 398310 |
| 2023-08-08 | 40.41 | $38.29 | 642200 |
| 2023-08-07 | 40.68 | $39.01 | 626039 |
| 2023-08-04 | 40.88 | $38.51 | 533815 |
| 2023-08-03 | 41.13 | $38.30 | 659300 |
| 2023-08-02 | 41.40 | $38.51 | 1.3M |
| 2023-08-01 | 41.65 | $41.23 | 1.3M |
| 2023-07-31 | 41.64 | $41.49 | 842300 |
| 2023-07-28 | 41.60 | $41.14 | 773404 |
| 2023-07-27 | 41.58 | $41.20 | 928000 |
| 2023-07-26 | 41.54 | $42.14 | 586300 |
| 2023-07-25 | 41.40 | $42.21 | 878325 |
| 2023-07-24 | 41.22 | $42.46 | 462200 |
| 2023-07-21 | 40.99 | $42.25 | 463400 |
| 2023-07-20 | 40.75 | $42.43 | 361200 |
| 2023-07-19 | 40.48 | $42.52 | 768328 |
| 2023-07-18 | 40.17 | $42.72 | 662936 |
| 2023-07-17 | 39.83 | $42.16 | 660045 |
| 2023-07-14 | 39.52 | $41.62 | 644701 |
| 2023-07-13 | 39.26 | $41.77 | 835600 |
| 2023-07-12 | 38.95 | $40.96 | 697915 |
| 2023-07-11 | 38.71 | $39.67 | 554002 |
| 2023-07-10 | 38.57 | $39.48 | 713700 |
| 2023-07-07 | 38.44 | $38.51 | 1.2M |
| 2023-07-06 | 38.38 | $38.42 | 512833 |
| 2023-07-05 | 38.31 | $39.34 | 766100 |
| 2023-07-03 | 38.13 | $39.55 | 230400 |
| 2023-06-30 | 37.90 | $39.31 | 800032 |
| 2023-06-29 | 37.66 | $39.89 | 704600 |
| 2023-06-28 | 37.32 | $39.07 | 827213 |
| 2023-06-27 | 37.04 | $38.12 | 1.2M |
| 2023-06-26 | 36.82 | $36.64 | 938260 |
| 2023-06-23 | 36.72 | $36.25 | 1.4M |
| 2023-06-22 | 36.64 | $37.23 | 1.3M |
| 2023-06-21 | 36.45 | $37.51 | 957300 |
| 2023-06-20 | 36.21 | $37.91 | 1.6M |
| 2023-06-16 | 35.92 | $38.93 | 14.2M |
| 2023-06-15 | 35.49 | $39.18 | 1.1M |
| 2023-06-14 | 35.01 | $38.44 | 1.6M |
| 2023-06-13 | 34.57 | $37.87 | 1.0M |
| 2023-06-12 | 34.15 | $36.83 | 1.3M |
| 2023-06-09 | 33.82 | $36.09 | 700337 |
| 2023-06-08 | 33.53 | $35.82 | 607700 |
| 2023-06-07 | 33.26 | $35.31 | 1.9M |
| 2023-06-06 | 33.02 | $34.74 | 805057 |
| 2023-06-05 | 32.83 | $34.26 | 1.5M |
| 2023-06-02 | 32.67 | $33.16 | 438200 |
| 2023-06-01 | 32.62 | $32.16 | 392623 |
| 2023-05-31 | 32.66 | $32.00 | 377200 |
| 2023-05-30 | 32.72 | $32.99 | 283400 |
| 2023-05-26 | 32.70 | $32.80 | 285000 |
| 2023-05-25 | 32.71 | $32.58 | 220300 |
| 2023-05-24 | 32.74 | $32.87 | 360975 |
| 2023-05-23 | 32.75 | $33.32 | 562822 |
| 2023-05-22 | 32.72 | $33.38 | 367800 |
| 2023-05-19 | 32.70 | $32.79 | 384900 |
| 2023-05-18 | 32.74 | $32.90 | 306876 |
| 2023-05-17 | 32.79 | $32.37 | 374200 |
| 2023-05-16 | 32.90 | $31.50 | 326019 |
| 2023-05-15 | 33.12 | $32.71 | 387400 |
| 2023-05-12 | 33.23 | $32.06 | 236223 |
| 2023-05-11 | 33.42 | $32.47 | 384526 |
| 2023-05-10 | 33.58 | $32.64 | 446400 |
| 2023-05-09 | 33.73 | $32.65 | 285100 |
| 2023-05-08 | 33.88 | $32.60 | 300531 |
| 2023-05-05 | 34.03 | $32.69 | 477700 |
| 2023-05-04 | 34.17 | $31.79 | 708647 |
| 2023-05-03 | 34.40 | $32.94 | 838400 |
| 2023-05-02 | 34.51 | $33.40 | 741306 |
| 2023-05-01 | 34.57 | $34.56 | 358523 |
| 2023-04-28 | 34.51 | $34.67 | 347100 |
| 2023-04-27 | 34.42 | $34.45 | 447500 |
| 2023-04-26 | 34.34 | $33.81 | 384653 |
| 2023-04-25 | 34.30 | $34.52 | 377100 |
| 2023-04-24 | 34.18 | $35.13 | 289900 |
| 2023-04-21 | 33.98 | $35.29 | 364700 |
| 2023-04-20 | 33.74 | $35.45 | 412402 |
| 2023-04-19 | 33.46 | $35.72 | 427937 |
| 2023-04-18 | 33.14 | $35.55 | 438635 |
| 2023-04-17 | 32.80 | $35.35 | 460222 |
| 2023-04-14 | 32.45 | $35.26 | 503800 |
| 2023-04-13 | 32.09 | $34.31 | 581600 |
| 2023-04-12 | 31.79 | $33.59 | 500318 |
| 2023-04-11 | 31.55 | $33.60 | 687300 |
| 2023-04-10 | 31.29 | $32.48 | 361600 |
| 2023-04-06 | 31.13 | $31.95 | 428035 |
| 2023-04-05 | 31.01 | $31.61 | 449412 |
| 2023-04-04 | 30.93 | $31.61 | 499500 |
| 2023-04-03 | 30.84 | $31.63 | 529800 |
| 2023-03-31 | 30.76 | $31.98 | 487028 |
| 2023-03-30 | 30.66 | $31.17 | 243500 |
| 2023-03-29 | 30.64 | $31.18 | 402800 |
| 2023-03-28 | 30.63 | $31.20 | 337300 |
| 2023-03-27 | 30.63 | $30.87 | 701746 |
| 2023-03-24 | 30.66 | $30.79 | 345800 |
| 2023-03-23 | 30.72 | $30.54 | 747537 |
| 2023-03-22 | 30.81 | $30.17 | 363900 |
| 2023-03-21 | 30.95 | $30.95 | 469216 |
| 2023-03-20 | 31.03 | $29.80 | 617080 |
| 2023-03-17 | 31.25 | $29.53 | 2.7M |
| 2023-03-16 | 31.53 | $30.04 | 1.0M |
| 2023-03-15 | 31.78 | $29.67 | 687439 |
| 2023-03-14 | 32.11 | $30.30 | 1.1M |
| 2023-03-13 | 32.40 | $29.83 | 966201 |
| 2023-03-10 | 32.76 | $30.15 | 987963 |
| 2023-03-09 | 33.12 | $31.44 | 537039 |
| 2023-03-08 | 33.38 | $32.01 | 532009 |
| 2023-03-07 | 33.62 | $31.49 | 900400 |
| 2023-03-06 | 33.93 | $32.78 | 543900 |
| 2023-03-03 | 34.13 | $33.57 | 328148 |
| 2023-03-02 | 34.29 | $33.19 | 453300 |
| 2023-03-01 | 34.50 | $33.22 | 565108 |
| 2023-02-28 | 34.72 | $32.97 | 946248 |
| 2023-02-27 | 34.98 | $32.42 | 663300 |
| 2023-02-24 | 35.32 | $32.70 | 491000 |
| 2023-02-23 | 35.64 | $33.50 | 569339 |
| 2023-02-22 | 35.89 | $33.64 | 447014 |
| 2023-02-21 | 36.13 | $34.25 | 472720 |
| 2023-02-17 | 36.32 | $35.47 | 491425 |
| 2023-02-16 | 36.40 | $36.03 | 321200 |
| 2023-02-15 | 36.42 | $36.09 | 287600 |
| 2023-02-14 | 36.43 | $35.99 | 437248 |
| 2023-02-13 | 36.44 | $36.18 | 374554 |
| 2023-02-10 | 36.43 | $36.00 | 551603 |
| 2023-02-09 | 36.43 | $35.88 | 452200 |
| 2023-02-08 | 36.43 | $36.46 | 394068 |
| 2023-02-07 | 36.37 | $37.38 | 398826 |
| 2023-02-06 | 36.20 | $36.99 | 419146 |
| 2023-02-03 | 36.05 | $37.47 | 496521 |
| 2023-02-02 | 35.83 | $38.03 | 837018 |
| 2023-02-01 | 35.52 | $37.14 | 906040 |
| 2023-01-31 | 35.26 | $36.82 | 667650 |
| 2023-01-30 | 35.00 | $35.94 | 397500 |
| 2023-01-27 | 34.80 | $36.10 | 274000 |
| 2023-01-26 | 34.55 | $35.59 | 262205 |
| 2023-01-25 | 34.33 | $35.08 | 300190 |
| 2023-01-24 | 34.13 | $35.37 | 229936 |
| 2023-01-23 | 33.88 | $35.85 | 444341 |
| 2023-01-20 | 33.57 | $35.41 | 548900 |
| 2023-01-19 | 33.27 | $35.01 | 488831 |
| 2023-01-18 | 33.00 | $34.91 | 290214 |
| 2023-01-17 | 32.71 | $34.80 | 402245 |
| 2023-01-13 | 32.42 | $34.79 | 284432 |
| 2023-01-12 | 32.13 | $34.31 | 629400 |
| 2023-01-11 | 31.88 | $35.00 | 267810 |
| 2023-01-10 | 31.55 | $34.50 | 444700 |
| 2023-01-09 | 31.27 | $33.25 | 454627 |
| 2023-01-06 | 31.12 | $32.55 | 418600 |
| 2023-01-05 | 31.04 | $31.50 | 398837 |
| 2023-01-04 | 31.07 | $31.75 | 1.2M |
| 2023-01-03 | 31.10 | $30.76 | 544000 |
| 2022-12-30 | 31.24 | $29.70 | 504600 |
| 2022-12-29 | 31.50 | $30.00 | 473000 |
| 2022-12-28 | 31.76 | $29.46 | 506326 |
| 2022-12-27 | 32.09 | $30.59 | 311545 |
| 2022-12-23 | 32.33 | $30.81 | 269600 |
| 2022-12-22 | 32.56 | $30.47 | 468905 |
| 2022-12-21 | 32.84 | $31.26 | 332809 |
| 2022-12-20 | 33.05 | $30.76 | 395112 |
| 2022-12-19 | 33.33 | $30.78 | 453649 |
| 2022-12-16 | 33.62 | $31.30 | 784909 |
| 2022-12-15 | 33.88 | $32.25 | 376047 |
| 2022-12-14 | 34.05 | $33.01 | 472829 |
| 2022-12-13 | 34.15 | $33.50 | 692539 |
| 2022-12-12 | 34.20 | $33.01 | 759800 |
| 2022-12-09 | 34.31 | $34.61 | 357000 |
| 2022-12-08 | 34.26 | $34.63 | 367822 |
| 2022-12-07 | 34.18 | $34.36 | 330803 |
| 2022-12-06 | 34.12 | $34.16 | 397946 |
| 2022-12-05 | 34.05 | $34.69 | 444713 |
| 2022-12-02 | 33.91 | $35.25 | 415719 |
| 2022-12-01 | 33.68 | $34.97 | 510700 |
| 2022-11-30 | 33.46 | $34.69 | 580600 |
| 2022-11-29 | 33.23 | $33.61 | 480100 |
| 2022-11-28 | 33.08 | $33.35 | 425902 |
| 2022-11-25 | 32.93 | $33.77 | 152400 |
| 2022-11-23 | 32.72 | $33.82 | 541300 |
| 2022-11-22 | 32.48 | $34.03 | 486810 |
| 2022-11-21 | 32.19 | $33.79 | 631900 |
| 2022-11-18 | 31.89 | $34.04 | 482900 |
| 2022-11-17 | 31.53 | $33.72 | 468529 |
| 2022-11-16 | 31.17 | $33.69 | 642500 |
| 2022-11-15 | 30.77 | $33.56 | 720700 |
| 2022-11-14 | 30.36 | $33.55 | 447400 |
| 2022-11-11 | 29.92 | $34.62 | 860915 |
| 2022-11-10 | 29.34 | $33.30 | 940028 |
| 2022-11-09 | 28.86 | $30.03 | 444100 |
| 2022-11-08 | 28.67 | $30.64 | 583343 |
| 2022-11-07 | 28.41 | $30.44 | 546600 |
| 2022-11-04 | 28.14 | $29.41 | 519614 |
| 2022-11-03 | 27.96 | $28.32 | 455408 |
| 2022-11-02 | 27.89 | $29.05 | 936100 |
| 2022-11-01 | 27.74 | $29.05 | 695200 |
| 2022-10-31 | 27.58 | $28.51 | 555240 |
| 2022-10-28 | 27.47 | $29.14 | 427849 |
| 2022-10-27 | 27.29 | $28.35 | 364942 |
| 2022-10-26 | 27.19 | $28.12 | 331500 |
| 2022-10-25 | 27.11 | $28.05 | 423949 |
| 2022-10-24 | 27.04 | $27.50 | 433500 |
| 2022-10-21 | 27.03 | $26.71 | 1.0M |
| 2022-10-20 | 27.10 | $25.97 | 488842 |
| 2022-10-19 | 27.27 | $26.81 | 677832 |
| 2022-10-18 | 27.38 | $27.37 | 747942 |
| 2022-10-17 | 27.46 | $27.31 | 549900 |
| 2022-10-14 | 27.57 | $26.61 | 474400 |
| 2022-10-13 | 27.76 | $27.11 | 795900 |
| 2022-10-12 | 27.94 | $26.62 | 656019 |
| 2022-10-11 | 28.18 | $26.57 | 731221 |
| 2022-10-10 | 28.47 | $26.67 | 949532 |
| 2022-10-07 | 28.77 | $27.05 | 580632 |
| 2022-10-06 | 29.08 | $27.71 | 412204 |
| 2022-10-05 | 29.35 | $28.13 | 400602 |
| 2022-10-04 | 29.60 | $28.34 | 488800 |
| 2022-10-03 | 29.85 | $27.21 | 776308 |
| 2022-09-30 | 30.24 | $26.93 | 992751 |
| 2022-09-29 | 30.69 | $27.87 | 391637 |
| 2022-09-28 | 31.07 | $28.98 | 484500 |
| 2022-09-27 | 31.37 | $28.48 | 488042 |
| 2022-09-26 | 31.75 | $29.27 | 534747 |
| 2022-09-23 | 32.08 | $29.51 | 404147 |
| 2022-09-22 | 32.41 | $30.37 | 342039 |
| 2022-09-21 | 32.68 | $31.25 | 413871 |
| 2022-09-20 | 32.89 | $31.56 | 309214 |
| 2022-09-19 | 33.09 | $32.30 | 379600 |
| 2022-09-16 | 33.24 | $31.84 | 682727 |
| 2022-09-15 | 33.46 | $32.01 | 467242 |
| 2022-09-14 | 33.69 | $32.32 | 461039 |
| 2022-09-13 | 33.92 | $32.62 | 700422 |
| 2022-09-12 | 34.14 | $34.36 | 531800 |
| 2022-09-09 | 34.23 | $33.85 | 443200 |
| 2022-09-08 | 34.39 | $33.65 | 479817 |
| 2022-09-07 | 34.58 | $32.99 | 295226 |
| 2022-09-06 | 34.86 | $32.74 | 328944 |
| 2022-09-02 | 35.18 | $32.61 | 387800 |
| 2022-09-01 | 35.54 | $33.47 | 390900 |
| 2022-08-31 | 35.84 | $33.76 | 354900 |
| 2022-08-30 | 36.14 | $34.11 | 312203 |
| 2022-08-29 | 36.43 | $34.05 | 278829 |
| 2022-08-26 | 36.75 | $34.65 | 476513 |
| 2022-08-25 | 37.05 | $35.64 | 235119 |
| 2022-08-24 | 37.27 | $35.18 | 253539 |
| 2022-08-23 | 37.54 | $35.37 | 279128 |
| 2022-08-22 | 37.81 | $35.49 | 344600 |
| 2022-08-19 | 38.08 | $36.15 | 371401 |
| 2022-08-18 | 38.29 | $37.81 | 492761 |
| 2022-08-17 | 38.35 | $37.70 | 291603 |
| 2022-08-16 | 38.41 | $37.96 | 445600 |
| 2022-08-15 | 38.44 | $38.70 | 650226 |
| 2022-08-12 | 38.38 | $39.31 | 1.0M |
| 2022-08-11 | 38.25 | $38.37 | 356304 |
| 2022-08-10 | 38.19 | $38.05 | 355200 |
| 2022-08-09 | 38.15 | $36.83 | 359319 |
| 2022-08-08 | 38.22 | $37.72 | 895420 |
| 2022-08-05 | 38.20 | $37.28 | 634725 |
| 2022-08-04 | 38.22 | $38.37 | 395914 |
| 2022-08-03 | 38.13 | $38.55 | 734710 |
| 2022-08-02 | 38.02 | $40.04 | 375600 |
| 2022-08-01 | 37.75 | $40.52 | 319300 |
| 2022-07-29 | 37.41 | $39.76 | 435412 |
| 2022-07-28 | 37.13 | $39.41 | 320428 |
| 2022-07-27 | 36.86 | $38.38 | 293400 |
| 2022-07-26 | 36.68 | $37.38 | 245143 |
| 2022-07-25 | 36.60 | $37.90 | 393838 |
| 2022-07-22 | 36.46 | $37.43 | 316000 |
| 2022-07-21 | 36.37 | $37.63 | 234149 |
| 2022-07-20 | 36.25 | $37.26 | 307614 |
| 2022-07-19 | 36.15 | $36.53 | 395041 |
| 2022-07-18 | 36.11 | $35.11 | 355100 |
| 2022-07-15 | 36.21 | $35.74 | 463445 |
| 2022-07-14 | 36.24 | $35.15 | 348315 |
| 2022-07-13 | 36.32 | $35.48 | 520221 |
| 2022-07-12 | 36.37 | $36.22 | 264800 |
| 2022-07-11 | 36.35 | $36.23 | 340800 |
| 2022-07-08 | 36.34 | $36.78 | 229600 |
| 2022-07-07 | 36.29 | $37.39 | 293107 |
| 2022-07-06 | 36.19 | $36.77 | 669200 |
| 2022-07-05 | 36.15 | $37.30 | 432869 |
| 2022-07-01 | 36.07 | $35.90 | 354522 |
| 2022-06-30 | 36.14 | $35.57 | 573100 |
| 2022-06-29 | 36.26 | $34.98 | 756520 |
| 2022-06-28 | 36.45 | $37.17 | 469245 |
| 2022-06-27 | 36.43 | $37.87 | 602100 |
| 2022-06-24 | 36.35 | $37.78 | 1.3M |
| 2022-06-23 | 36.27 | $36.15 | 661500 |
| 2022-06-22 | 36.34 | $35.22 | 302836 |
| 2022-06-21 | 36.50 | $35.50 | 685700 |
| 2022-06-17 | 36.64 | $34.50 | 1.2M |
| 2022-06-16 | 36.88 | $34.02 | 595300 |
| 2022-06-15 | 37.17 | $35.30 | 618719 |
| 2022-06-14 | 37.34 | $34.96 | 752618 |
| 2022-06-13 | 37.54 | $34.77 | 891122 |
| 2022-06-10 | 37.76 | $36.17 | 812015 |
| 2022-06-09 | 37.84 | $38.16 | 428441 |
| 2022-06-08 | 37.70 | $38.77 | 487916 |
| 2022-06-07 | 37.48 | $39.13 | 344105 |
| 2022-06-06 | 37.20 | $38.97 | 324200 |
| 2022-06-03 | 36.91 | $38.75 | 300700 |
| 2022-06-02 | 36.62 | $39.10 | 402721 |
| 2022-06-01 | 36.28 | $38.17 | 349900 |
| 2022-05-31 | 36.01 | $38.41 | 399168 |
| 2022-05-27 | 35.69 | $38.65 | 356122 |
| 2022-05-26 | 35.32 | $37.49 | 343700 |
| 2022-05-25 | 35.04 | $36.40 | 354800 |
| 2022-05-24 | 34.85 | $35.73 | 433002 |
| 2022-05-23 | 34.72 | $35.77 | 449546 |
| 2022-05-20 | 34.60 | $35.56 | 535100 |
| 2022-05-19 | 34.51 | $35.46 | 672808 |
| 2022-05-18 | 34.43 | $35.27 | 886446 |
| 2022-05-17 | 34.39 | $36.17 | 447920 |
| 2022-05-16 | 34.28 | $34.53 | 726233 |
| 2022-05-13 | 34.33 | $35.28 | 716934 |
| 2022-05-12 | 34.32 | $33.90 | 789440 |
| 2022-05-11 | 34.46 | $32.75 | 617000 |
| 2022-05-10 | 34.73 | $33.40 | 745300 |
| 2022-05-09 | 34.96 | $34.17 | 825721 |
| 2022-05-06 | 35.14 | $33.86 | 447005 |
| 2022-05-05 | 35.37 | $34.11 | 435303 |
| 2022-05-04 | 35.60 | $35.50 | 660863 |
| 2022-05-03 | 35.71 | $33.80 | 684148 |
| 2022-05-02 | 36.00 | $33.55 | 752300 |
| 2022-04-29 | 36.35 | $32.14 | 592800 |
| 2022-04-28 | 36.87 | $33.60 | 714900 |
| 2022-04-27 | 37.28 | $33.75 | 914032 |
| 2022-04-26 | 37.70 | $35.80 | 552000 |
| 2022-04-25 | 37.94 | $37.35 | 582233 |
| 2022-04-22 | 38.04 | $36.82 | 525004 |
| 2022-04-21 | 38.20 | $37.98 | 413100 |
| 2022-04-20 | 38.24 | $38.57 | 392625 |
| 2022-04-19 | 38.23 | $38.66 | 473900 |
| 2022-04-18 | 38.21 | $36.52 | 537376 |
| 2022-04-14 | 38.39 | $37.30 | 391815 |
| 2022-04-13 | 38.52 | $37.53 | 415100 |
| 2022-04-12 | 38.62 | $37.74 | 343800 |
| 2022-04-11 | 38.69 | $38.20 | 341900 |
| 2022-04-08 | 38.71 | $38.38 | 452216 |
| 2022-04-07 | 38.70 | $38.29 | 666230 |
| 2022-04-06 | 38.69 | $37.76 | 495700 |
| 2022-04-05 | 38.73 | $38.88 | 402300 |
| 2022-04-04 | 38.63 | $39.48 | 661733 |
| 2022-04-01 | 38.45 | $39.58 | 407500 |
| 2022-03-31 | 38.25 | $39.35 | 516219 |
| 2022-03-30 | 38.07 | $39.93 | 477423 |
| 2022-03-29 | 37.82 | $39.85 | 427320 |
| 2022-03-28 | 37.56 | $38.50 | 398000 |
| 2022-03-25 | 37.43 | $38.45 | 422775 |
| 2022-03-24 | 37.31 | $38.40 | 411338 |
| 2022-03-23 | 37.18 | $37.46 | 380230 |
| 2022-03-22 | 37.15 | $38.36 | 478740 |
| 2022-03-21 | 37.02 | $38.03 | 469700 |
| 2022-03-18 | 36.93 | $38.62 | 1.0M |
| 2022-03-17 | 36.78 | $38.55 | 682064 |
| 2022-03-16 | 36.65 | $37.83 | 768800 |
| 2022-03-15 | 36.60 | $36.39 | 707836 |
| 2022-03-14 | 36.70 | $36.34 | 581400 |
| 2022-03-11 | 36.82 | $35.79 | 492144 |
| 2022-03-10 | 37.02 | $36.43 | 733034 |
| 2022-03-09 | 37.19 | $35.82 | 660231 |
| 2022-03-08 | 37.45 | $34.20 | 1.1M |
| 2022-03-07 | 37.90 | $34.57 | 942000 |
| 2022-03-04 | 38.35 | $36.85 | 579250 |
| 2022-03-03 | 38.60 | $37.61 | 560206 |
| 2022-03-02 | 38.80 | $38.29 | 814500 |
| 2022-03-01 | 38.96 | $36.87 | 662200 |
| 2022-02-28 | 39.29 | $38.11 | 725531 |
| 2022-02-25 | 39.51 | $38.48 | 725500 |
| 2022-02-24 | 39.71 | $36.89 | 1.1M |
| 2022-02-23 | 40.09 | $37.06 | 630515 |
| 2022-02-22 | 40.47 | $38.16 | 601728 |
| 2022-02-18 | 40.77 | $38.91 | 680175 |
| 2022-02-17 | 41.01 | $38.46 | 954900 |
| 2022-02-16 | 41.31 | $40.44 | 488900 |
| 2022-02-15 | 41.45 | $39.98 | 578913 |
| 2022-02-14 | 41.65 | $39.21 | 652849 |
| 2022-02-11 | 41.96 | $39.61 | 847776 |
| 2022-02-10 | 42.26 | $41.89 | 1.1M |
| 2022-02-09 | 42.37 | $42.98 | 740200 |
| 2022-02-08 | 42.39 | $42.35 | 849902 |
| 2022-02-07 | 42.49 | $41.90 | 780100 |
| 2022-02-04 | 42.66 | $41.47 | 656400 |
| 2022-02-03 | 42.89 | $41.34 | 1.1M |
| 2022-02-02 | 43.17 | $41.95 | 1.3M |
| 2022-02-01 | 43.41 | $43.30 | 808537 |
| 2022-01-31 | 43.54 | $43.21 | 721900 |
| 2022-01-28 | 43.70 | $41.63 | 599126 |
| 2022-01-27 | 44.04 | $41.27 | 511909 |
| 2022-01-26 | 44.45 | $41.42 | 813430 |
| 2022-01-25 | 44.87 | $42.00 | 803330 |
| 2022-01-24 | 45.26 | $42.22 | 696600 |
| 2022-01-21 | 45.66 | $42.23 | 871700 |
| 2022-01-20 | 46.07 | $43.36 | 587800 |
| 2022-01-19 | 46.39 | $44.24 | 680840 |
| 2022-01-18 | 46.62 | $44.61 | 548333 |
| 2022-01-14 | 46.82 | $45.90 | 371074 |
| 2022-01-13 | 46.91 | $46.25 | 498900 |
| 2022-01-12 | 46.96 | $46.22 | 669500 |
| 2022-01-11 | 47.00 | $47.46 | 799343 |
| 2022-01-10 | 46.92 | $46.14 | 623016 |
| 2022-01-07 | 46.95 | $46.89 | 556400 |
| 2022-01-06 | 46.90 | $47.15 | 304578 |
| 2022-01-05 | 46.82 | $46.48 | 487100 |
| 2022-01-04 | 46.80 | $47.48 | 448522 |
| 2022-01-03 | 46.68 | $47.62 | 276716 |
| 2021-12-31 | 46.52 | $47.64 | 256200 |
| 2021-12-30 | 46.35 | $47.49 | 236548 |
| 2021-12-29 | 46.17 | $47.65 | 269711 |
| 2021-12-28 | 45.96 | $47.89 | 292000 |
| 2021-12-27 | 45.73 | $48.19 | 441165 |
| 2021-12-23 | 45.47 | $46.95 | 414200 |
| 2021-12-22 | 45.33 | $45.43 | 449800 |
| 2021-12-21 | 45.36 | $45.69 | 447309 |
| 2021-12-20 | 45.37 | $44.56 | 521420 |
| 2021-12-17 | 45.52 | $45.75 | 821277 |
| 2021-12-16 | 45.57 | $46.73 | 600900 |
| 2021-12-15 | 45.54 | $45.73 | 633800 |
| 2021-12-14 | 45.62 | $45.37 | 936200 |
| 2021-12-13 | 45.76 | $44.23 | 599036 |
| 2021-12-10 | 46.05 | $44.63 | 293893 |
| 2021-12-09 | 46.32 | $45.18 | 281410 |
| 2021-12-08 | 46.57 | $45.79 | 249248 |
| 2021-12-07 | 46.79 | $45.66 | 368400 |
| 2021-12-06 | 47.05 | $44.53 | 424530 |
| 2021-12-03 | 47.44 | $44.00 | 604503 |
| 2021-12-02 | 47.92 | $45.43 | 855900 |
| 2021-12-01 | 48.29 | $43.14 | 1.1M |
| 2021-11-30 | 48.90 | $44.73 | 742185 |
| 2021-11-29 | 49.39 | $47.46 | 365400 |
| 2021-11-26 | 49.63 | $47.31 | 398103 |
| 2021-11-24 | 49.89 | $49.05 | 225300 |
| 2021-11-23 | 49.98 | $49.40 | 419802 |
| 2021-11-22 | 50.04 | $48.58 | 334300 |
| 2021-11-19 | 50.19 | $49.07 | 635106 |
| 2021-11-18 | 50.30 | $49.25 | 402300 |
| 2021-11-17 | 50.39 | $49.59 | 553900 |
| 2021-11-16 | 50.45 | $50.00 | 292206 |
| 2021-11-15 | 50.45 | $50.02 | 447040 |
| 2021-11-12 | 50.44 | $51.10 | 345929 |
| 2021-11-11 | 50.31 | $50.98 | 323257 |
| 2021-11-10 | 50.17 | $50.60 | 437326 |
| 2021-11-09 | 50.05 | $51.60 | 466603 |
| 2021-11-08 | 49.80 | $52.02 | 637739 |
| 2021-11-05 | 49.50 | $50.37 | 508050 |
| 2021-11-04 | 49.36 | $50.36 | 571922 |
| 2021-11-03 | 49.22 | $51.09 | 578300 |
| 2021-11-02 | 48.99 | $49.90 | 637846 |
| 2021-11-01 | 48.88 | $49.51 | 666000 |
| 2021-10-29 | 48.80 | $49.54 | 481902 |
| 2021-10-28 | 48.72 | $48.50 | 870740 |
| 2021-10-27 | 48.74 | $47.74 | 1.2M |
| 2021-10-26 | 48.84 | $51.23 | 654395 |
| 2021-10-25 | 48.60 | $50.86 | 680687 |
| 2021-10-22 | 48.41 | $50.37 | 540405 |
| 2021-10-21 | 48.27 | $49.04 | 429844 |
| 2021-10-20 | 48.26 | $48.20 | 302919 |
| 2021-10-19 | 48.34 | $48.08 | 385815 |
| 2021-10-18 | 48.44 | $46.76 | 470900 |
| 2021-10-15 | 48.67 | $47.23 | 707929 |
| 2021-10-14 | 48.88 | $47.75 | 642442 |
| 2021-10-13 | 49.06 | $46.17 | 736402 |
| 2021-10-12 | 49.42 | $46.21 | 807432 |
| 2021-10-11 | 49.79 | $48.79 | 558052 |
| 2021-10-08 | 49.93 | $50.21 | 518832 |
| 2021-10-07 | 49.94 | $49.63 | 357677 |
| 2021-10-06 | 50.00 | $49.27 | 279200 |
| 2021-10-05 | 50.11 | $49.57 | 531800 |
| 2021-10-04 | 50.19 | $48.12 | 775628 |
| 2021-10-01 | 50.43 | $49.63 | 424700 |
| 2021-09-30 | 50.54 | $48.92 | 445427 |
| 2021-09-29 | 50.73 | $49.92 | 305406 |
| 2021-09-28 | 50.83 | $50.52 | 336800 |
| 2021-09-27 | 50.89 | $52.07 | 213143 |
| 2021-09-24 | 50.80 | $51.01 | 209524 |
| 2021-09-23 | 50.81 | $51.05 | 248522 |
| 2021-09-22 | 50.81 | $50.26 | 281633 |
| 2021-09-21 | 50.90 | $48.75 | 428310 |
| 2021-09-20 | 51.14 | $49.64 | 574702 |
| 2021-09-17 | 51.29 | $51.55 | 574927 |
| 2021-09-16 | 51.24 | $51.35 | 304046 |
| 2021-09-15 | 51.20 | $51.92 | 393706 |
| 2021-09-14 | 51.09 | $50.58 | 362000 |
| 2021-09-13 | 51.12 | $51.35 | 297500 |
| 2021-09-10 | 51.08 | $50.22 | 426200 |
| 2021-09-09 | 51.15 | $50.49 | 272220 |
| 2021-09-08 | 51.21 | $50.53 | 335400 |
| 2021-09-07 | 51.28 | $50.71 | 316827 |
| 2021-09-03 | 51.33 | $52.19 | 325000 |
| 2021-09-02 | 51.24 | $52.45 | 318200 |
| 2021-09-01 | 51.12 | $51.86 | 284900 |
| 2021-08-31 | 51.04 | $51.96 | 438912 |
| 2021-08-30 | 50.93 | $51.99 | 437900 |
| 2021-08-27 | 50.81 | $52.54 | 426200 |
| 2021-08-26 | 50.62 | $50.50 | 277300 |
| 2021-08-25 | 50.61 | $51.19 | 419803 |
| 2021-08-24 | 50.51 | $51.41 | 350504 |
| 2021-08-23 | 50.38 | $50.44 | 369100 |
| 2021-08-20 | 50.34 | $49.14 | 380907 |
| 2021-08-19 | 50.41 | $48.03 | 553300 |
| 2021-08-18 | 50.60 | $48.88 | 505557 |
| 2021-08-17 | 50.71 | $50.09 | 556500 |
| 2021-08-16 | 50.71 | $51.34 | 491597 |
| 2021-08-13 | 50.56 | $52.21 | 427242 |
| 2021-08-12 | 50.33 | $52.44 | 497529 |
| 2021-08-11 | 50.05 | $52.75 | 694844 |
| 2021-08-10 | 49.74 | $52.29 | 378300 |
| 2021-08-09 | 49.47 | $51.79 | 457400 |
| 2021-08-06 | 49.24 | $51.28 | 518457 |
| 2021-08-05 | 49.06 | $50.54 | 491102 |
| 2021-08-04 | 48.95 | $49.30 | 597000 |
| 2021-08-03 | 48.96 | $49.61 | 521530 |
| 2021-08-02 | 48.96 | $48.61 | 877900 |
| 2021-07-30 | 49.06 | $48.09 | 572700 |
| 2021-07-29 | 49.22 | $48.45 | 859631 |
| 2021-07-28 | 49.36 | $47.22 | 774850 |
| 2021-07-27 | 49.64 | $48.04 | 444036 |
| 2021-07-26 | 49.85 | $49.05 | 415907 |
| 2021-07-23 | 49.97 | $49.17 | 275364 |
| 2021-07-22 | 50.09 | $48.93 | 292543 |
| 2021-07-21 | 50.25 | $50.22 | 247400 |
| 2021-07-20 | 50.27 | $48.97 | 460919 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.53
2026-07-17
Close Price
$38.51
Vol: 840100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.89
Average
40.27
Maximum
51.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.53 | $38.51 | 840100 |
| 2026-07-16 | 37.26 | $39.19 | 1.2M |
| 2026-07-15 | 36.79 | $39.25 | 1.3M |
| 2026-07-14 | 36.24 | $38.36 | 1.5M |
| 2026-07-13 | 35.78 | $36.68 | 937757 |
| 2026-07-10 | 35.60 | $36.49 | 649636 |
| 2026-07-09 | 35.44 | $36.62 | 761200 |
| 2026-07-08 | 35.22 | $35.76 | 712309 |
| 2026-07-07 | 35.15 | $36.03 | 677008 |
| 2026-07-06 | 35.02 | $36.18 | 768810 |
| 2026-07-02 | 34.84 | $35.41 | 1.3M |
| 2026-07-01 | 34.79 | $33.97 | 1.2M |
| 2026-06-30 | 35.05 | $34.53 | 860947 |
| 2026-06-29 | 35.23 | $34.99 | 911000 |
| 2026-06-26 | 35.34 | $35.57 | 2.0M |
| 2026-06-25 | 35.36 | $34.84 | 548140 |
| 2026-06-24 | 35.53 | $34.85 | 612436 |
| 2026-06-23 | 35.73 | $35.43 | 475600 |
| 2026-06-22 | 35.85 | $35.98 | 693647 |
| 2026-06-18 | 35.87 | $35.88 | 1.2M |
| 2026-06-17 | 35.92 | $36.16 | 697426 |
| 2026-06-16 | 35.92 | $36.45 | 468415 |
| 2026-06-15 | 35.86 | $36.06 | 448800 |
| 2026-06-12 | 35.87 | $35.88 | 426217 |
| 2026-06-11 | 35.93 | $35.48 | 701703 |
| 2026-06-10 | 36.09 | $34.53 | 842708 |
| 2026-06-09 | 36.48 | $35.22 | 1.4M |
| 2026-06-08 | 36.78 | $34.79 | 1.5M |
| 2026-06-05 | 37.22 | $37.19 | 530800 |
| 2026-06-04 | 37.23 | $37.46 | 733700 |
| 2026-06-03 | 37.19 | $36.54 | 600000 |
| 2026-06-02 | 37.33 | $37.33 | 551321 |
| 2026-06-01 | 37.33 | $37.36 | 713421 |
| 2026-05-29 | 37.32 | $37.44 | 753700 |
| 2026-05-28 | 37.29 | $37.25 | 787300 |
| 2026-05-27 | 37.30 | $37.99 | 1.1M |
| 2026-05-26 | 37.15 | $37.93 | 444230 |
| 2026-05-22 | 37.00 | $37.78 | 662200 |
| 2026-05-21 | 36.85 | $37.12 | 806745 |
| 2026-05-20 | 36.82 | $36.45 | 899446 |
| 2026-05-19 | 36.92 | $36.19 | 589000 |
| 2026-05-18 | 37.10 | $36.68 | 661600 |
| 2026-05-15 | 37.20 | $36.43 | 699551 |
| 2026-05-14 | 37.37 | $37.26 | 778537 |
| 2026-05-13 | 37.40 | $36.88 | 924239 |
| 2026-05-12 | 37.51 | $36.94 | 778500 |
| 2026-05-11 | 37.62 | $37.61 | 622700 |
| 2026-05-08 | 37.61 | $38.02 | 480400 |
| 2026-05-07 | 37.51 | $37.61 | 529700 |
| 2026-05-06 | 37.49 | $37.84 | 587500 |
| 2026-05-05 | 37.41 | $37.58 | 632000 |
| 2026-05-04 | 37.37 | $36.85 | 858500 |
| 2026-05-01 | 37.48 | $37.55 | 1.1M |
| 2026-04-30 | 37.46 | $37.44 | 1.1M |
| 2026-04-29 | 37.45 | $36.63 | 1.1M |
| 2026-04-28 | 37.62 | $37.83 | 787725 |
| 2026-04-27 | 37.57 | $38.13 | 622307 |
| 2026-04-24 | 37.43 | $37.78 | 492200 |
| 2026-04-23 | 37.36 | $38.12 | 539600 |
| 2026-04-22 | 37.19 | $38.44 | 653100 |
| 2026-04-21 | 36.94 | $37.93 | 768427 |
| 2026-04-20 | 36.75 | $37.61 | 611905 |
| 2026-04-17 | 36.60 | $37.68 | 691222 |
| 2026-04-16 | 36.41 | $36.96 | 724300 |
| 2026-04-15 | 36.35 | $37.59 | 1.1M |
| 2026-04-14 | 36.15 | $37.86 | 624036 |
| 2026-04-13 | 35.86 | $36.91 | 655600 |
| 2026-04-10 | 35.73 | $36.82 | 422600 |
| 2026-04-09 | 35.60 | $37.04 | 549300 |
| 2026-04-08 | 35.42 | $36.80 | 1.1M |
| 2026-04-07 | 35.26 | $35.52 | 1.5M |
| 2026-04-06 | 35.35 | $36.18 | 772700 |
| 2026-04-02 | 35.32 | $36.57 | 1.1M |
| 2026-04-01 | 35.22 | $36.56 | 736200 |
| 2026-03-31 | 35.11 | $36.39 | 1.0M |
| 2026-03-30 | 35.02 | $35.60 | 684346 |
| 2026-03-27 | 35.10 | $35.13 | 838093 |
| 2026-03-26 | 35.31 | $36.30 | 916100 |
| 2026-03-25 | 35.31 | $36.71 | 629800 |
| 2026-03-24 | 35.23 | $35.81 | 828181 |
| 2026-03-23 | 35.34 | $35.93 | 733224 |
| 2026-03-20 | 35.46 | $35.90 | 3.0M |
| 2026-03-19 | 35.62 | $36.07 | 758623 |
| 2026-03-18 | 35.77 | $36.01 | 625401 |
| 2026-03-17 | 35.98 | $36.28 | 704337 |
| 2026-03-16 | 36.18 | $35.46 | 586800 |
| 2026-03-13 | 36.60 | $35.40 | 671949 |
| 2026-03-12 | 37.11 | $35.10 | 815633 |
| 2026-03-11 | 37.77 | $36.28 | 830007 |
| 2026-03-10 | 38.30 | $36.56 | 767270 |
| 2026-03-09 | 38.87 | $37.02 | 895500 |
| 2026-03-06 | 39.45 | $37.34 | 807461 |
| 2026-03-05 | 40.06 | $38.18 | 1.3M |
| 2026-03-04 | 40.59 | $40.05 | 638920 |
| 2026-03-03 | 40.83 | $40.00 | 706709 |
| 2026-03-02 | 41.12 | $40.42 | 550515 |
| 2026-02-27 | 41.37 | $40.28 | 814722 |
| 2026-02-26 | 41.69 | $41.33 | 594424 |
| 2026-02-25 | 41.85 | $41.01 | 466207 |
| 2026-02-24 | 42.11 | $40.06 | 651816 |
| 2026-02-23 | 42.62 | $40.16 | 555400 |
| 2026-02-20 | 43.18 | $41.60 | 606200 |
| 2026-02-19 | 43.54 | $41.83 | 544600 |
| 2026-02-18 | 43.90 | $42.43 | 625700 |
| 2026-02-17 | 44.20 | $42.39 | 585351 |
| 2026-02-13 | 44.54 | $42.59 | 490841 |
| 2026-02-12 | 44.90 | $43.81 | 620500 |
| 2026-02-11 | 45.06 | $44.27 | 734034 |
| 2026-02-10 | 45.14 | $45.41 | 565063 |
| 2026-02-09 | 44.99 | $46.23 | 504968 |
| 2026-02-06 | 44.64 | $45.12 | 603300 |
| 2026-02-05 | 44.47 | $44.31 | 901838 |
| 2026-02-04 | 44.43 | $43.97 | 1.0M |
| 2026-02-03 | 44.45 | $44.55 | 830406 |
| 2026-02-02 | 44.35 | $45.43 | 776337 |
| 2026-01-30 | 44.04 | $44.52 | 807700 |
| 2026-01-29 | 43.88 | $43.47 | 1.1M |
| 2026-01-28 | 43.90 | $44.23 | 523800 |
| 2026-01-27 | 43.77 | $43.81 | 347800 |
| 2026-01-26 | 43.70 | $43.61 | 327200 |
| 2026-01-23 | 43.66 | $43.09 | 325336 |
| 2026-01-22 | 43.71 | $43.98 | 381716 |
| 2026-01-21 | 43.59 | $43.99 | 442500 |
| 2026-01-20 | 43.44 | $42.81 | 487400 |
| 2026-01-16 | 43.51 | $44.31 | 431300 |
| 2026-01-15 | 43.28 | $44.43 | 392800 |
| 2026-01-14 | 42.98 | $43.22 | 359600 |
| 2026-01-13 | 42.88 | $42.88 | 306271 |
| 2026-01-12 | 42.84 | $43.99 | 306200 |
| 2026-01-09 | 42.55 | $44.32 | 396400 |
| 2026-01-08 | 42.15 | $43.55 | 467900 |
| 2026-01-07 | 41.84 | $42.51 | 378500 |
| 2026-01-06 | 41.71 | $43.27 | 600603 |
| 2026-01-05 | 41.39 | $42.36 | 319302 |
| 2026-01-02 | 41.21 | $41.41 | 623129 |
| 2025-12-31 | 41.21 | $40.74 | 295200 |
| 2025-12-30 | 41.35 | $41.03 | 242229 |
| 2025-12-29 | 41.46 | $41.70 | 728500 |
| 2025-12-26 | 41.44 | $41.82 | 551716 |
| 2025-12-24 | 41.40 | $41.74 | 117200 |
| 2025-12-23 | 41.37 | $41.62 | 317900 |
| 2025-12-22 | 41.36 | $41.83 | 456300 |
| 2025-12-19 | 41.31 | $41.49 | 963900 |
| 2025-12-18 | 41.32 | $41.65 | 497946 |
| 2025-12-17 | 41.31 | $41.59 | 546833 |
| 2025-12-16 | 41.30 | $41.58 | 801500 |
| 2025-12-15 | 41.31 | $41.48 | 613900 |
| 2025-12-12 | 41.34 | $41.49 | 604948 |
| 2025-12-11 | 41.37 | $41.47 | 545323 |
| 2025-12-10 | 41.41 | $41.11 | 1.1M |
| 2025-12-09 | 41.55 | $41.65 | 638200 |
| 2025-12-08 | 41.59 | $41.44 | 427113 |
| 2025-12-05 | 41.69 | $42.64 | 486121 |
| 2025-12-04 | 41.55 | $42.41 | 263805 |
| 2025-12-03 | 41.45 | $42.50 | 336491 |
| 2025-12-02 | 41.31 | $41.57 | 497000 |
| 2025-12-01 | 41.35 | $41.25 | 601200 |
| 2025-11-28 | 41.48 | $41.48 | 214000 |
| 2025-11-26 | 41.57 | $41.82 | 801032 |
| 2025-11-25 | 41.62 | $41.60 | 580930 |
| 2025-11-24 | 41.72 | $41.16 | 467535 |
| 2025-11-21 | 41.94 | $41.48 | 416921 |
| 2025-11-20 | 42.14 | $40.44 | 524132 |
| 2025-11-19 | 42.58 | $41.05 | 257779 |
| 2025-11-18 | 42.98 | $41.29 | 357346 |
| 2025-11-17 | 43.38 | $41.11 | 403420 |
| 2025-11-14 | 43.90 | $42.30 | 361923 |
| 2025-11-13 | 44.24 | $43.47 | 551512 |
| 2025-11-12 | 44.40 | $44.32 | 488920 |
| 2025-11-11 | 44.40 | $45.19 | 486001 |
| 2025-11-10 | 44.21 | $45.06 | 283929 |
| 2025-11-07 | 44.03 | $44.91 | 324717 |
| 2025-11-06 | 43.84 | $44.68 | 335805 |
| 2025-11-05 | 43.68 | $44.63 | 367935 |
| 2025-11-04 | 43.49 | $43.65 | 298900 |
| 2025-11-03 | 43.49 | $43.75 | 452400 |
| 2025-10-31 | 43.47 | $43.66 | 394110 |
| 2025-10-30 | 43.46 | $43.41 | 524100 |
| 2025-10-29 | 43.51 | $43.59 | 609954 |
| 2025-10-28 | 43.53 | $44.17 | 616500 |
| 2025-10-27 | 43.44 | $44.70 | 648811 |
| 2025-10-24 | 43.21 | $43.55 | 342300 |
| 2025-10-23 | 43.20 | $43.28 | 324000 |
| 2025-10-22 | 43.25 | $43.53 | 404936 |
| 2025-10-21 | 43.25 | $43.66 | 233149 |
| 2025-10-20 | 43.23 | $43.66 | 271038 |
| 2025-10-17 | 43.21 | $43.19 | 386444 |
| 2025-10-16 | 43.29 | $43.70 | 329400 |
| 2025-10-15 | 43.28 | $44.22 | 412300 |
| 2025-10-14 | 43.16 | $44.00 | 447700 |
| 2025-10-13 | 43.07 | $43.40 | 301524 |
| 2025-10-10 | 43.10 | $42.39 | 512732 |
| 2025-10-09 | 43.36 | $43.60 | 392332 |
| 2025-10-08 | 43.40 | $43.82 | 269500 |
| 2025-10-07 | 43.41 | $43.52 | 340472 |
| 2025-10-06 | 43.49 | $43.55 | 321200 |
| 2025-10-03 | 43.58 | $43.94 | 516830 |
| 2025-10-02 | 43.61 | $43.03 | 454600 |
| 2025-10-01 | 43.84 | $42.40 | 405137 |
| 2025-09-30 | 44.25 | $43.40 | 319000 |
| 2025-09-29 | 44.51 | $43.64 | 338072 |
| 2025-09-26 | 44.77 | $43.89 | 352940 |
| 2025-09-25 | 45.03 | $43.80 | 251437 |
| 2025-09-24 | 45.34 | $44.24 | 415000 |
| 2025-09-23 | 45.62 | $44.96 | 371535 |
| 2025-09-22 | 45.79 | $45.45 | 401537 |
| 2025-09-19 | 45.88 | $45.73 | 921500 |
| 2025-09-18 | 45.94 | $45.77 | 334048 |
| 2025-09-17 | 45.99 | $45.13 | 403504 |
| 2025-09-16 | 46.19 | $45.01 | 415800 |
| 2025-09-15 | 46.44 | $45.13 | 479019 |
| 2025-09-12 | 46.71 | $46.34 | 334300 |
| 2025-09-11 | 46.77 | $47.16 | 591248 |
| 2025-09-10 | 46.66 | $46.42 | 541743 |
| 2025-09-09 | 46.69 | $46.49 | 394552 |
| 2025-09-08 | 46.71 | $46.64 | 410700 |
| 2025-09-05 | 46.71 | $46.30 | 406246 |
| 2025-09-04 | 46.76 | $46.99 | 333900 |
| 2025-09-03 | 46.69 | $46.03 | 373505 |
| 2025-09-02 | 46.80 | $46.31 | 352834 |
| 2025-08-29 | 46.86 | $46.79 | 289900 |
| 2025-08-28 | 46.84 | $47.16 | 316837 |
| 2025-08-27 | 46.73 | $47.43 | 370010 |
| 2025-08-26 | 46.54 | $47.02 | 323700 |
| 2025-08-25 | 46.41 | $46.46 | 297400 |
| 2025-08-22 | 46.38 | $46.72 | 433700 |
| 2025-08-21 | 46.28 | $44.94 | 388441 |
| 2025-08-20 | 46.54 | $45.18 | 447973 |
| 2025-08-19 | 46.80 | $45.55 | 394625 |
| 2025-08-18 | 47.01 | $46.10 | 348438 |
| 2025-08-15 | 47.14 | $46.39 | 638506 |
| 2025-08-14 | 47.22 | $47.79 | 539300 |
| 2025-08-13 | 47.01 | $48.34 | 456100 |
| 2025-08-12 | 46.66 | $47.56 | 635400 |
| 2025-08-11 | 46.41 | $46.67 | 536004 |
| 2025-08-08 | 46.30 | $46.10 | 704000 |
| 2025-08-07 | 46.29 | $45.26 | 424600 |
| 2025-08-06 | 46.46 | $46.26 | 551900 |
| 2025-08-05 | 46.44 | $46.72 | 683600 |
| 2025-08-04 | 46.32 | $46.60 | 413900 |
| 2025-08-01 | 46.19 | $44.84 | 566937 |
| 2025-07-31 | 46.42 | $45.25 | 934322 |
| 2025-07-30 | 46.59 | $44.63 | 1.1M |
| 2025-07-29 | 46.92 | $45.72 | 478294 |
| 2025-07-28 | 47.07 | $46.34 | 363009 |
| 2025-07-25 | 47.10 | $46.65 | 308018 |
| 2025-07-24 | 47.06 | $46.50 | 436300 |
| 2025-07-23 | 47.04 | $46.90 | 480200 |
| 2025-07-22 | 46.93 | $46.21 | 825034 |
| 2025-07-21 | 46.94 | $45.26 | 677326 |
| 2025-07-18 | 47.15 | $46.35 | 700406 |
| 2025-07-17 | 47.15 | $46.77 | 648500 |
| 2025-07-16 | 47.05 | $46.38 | 381645 |
| 2025-07-15 | 47.01 | $45.41 | 610911 |
| 2025-07-14 | 47.16 | $46.82 | 613100 |
| 2025-07-11 | 47.02 | $46.89 | 947998 |
| 2025-07-10 | 46.83 | $48.12 | 706627 |
| 2025-07-09 | 46.35 | $47.34 | 341100 |
| 2025-07-08 | 45.95 | $46.65 | 395906 |
| 2025-07-07 | 45.61 | $46.42 | 669900 |
| 2025-07-03 | 45.26 | $46.49 | 298800 |
| 2025-07-02 | 44.83 | $46.50 | 445511 |
| 2025-07-01 | 44.32 | $45.49 | 512923 |
| 2025-06-30 | 43.94 | $44.33 | 457944 |
| 2025-06-27 | 43.73 | $44.55 | 1.3M |
| 2025-06-26 | 43.44 | $44.53 | 380700 |
| 2025-06-25 | 43.10 | $43.75 | 500200 |
| 2025-06-24 | 42.86 | $43.72 | 570150 |
| 2025-06-23 | 42.59 | $42.82 | 549000 |
| 2025-06-20 | 42.46 | $42.71 | 1.6M |
| 2025-06-18 | 42.32 | $42.19 | 480651 |
| 2025-06-17 | 42.27 | $41.80 | 546434 |
| 2025-06-16 | 42.29 | $42.99 | 614167 |
| 2025-06-13 | 42.06 | $42.31 | 665615 |
| 2025-06-12 | 41.93 | $42.98 | 696923 |
| 2025-06-11 | 41.64 | $42.62 | 766800 |
| 2025-06-10 | 41.37 | $41.94 | 408405 |
| 2025-06-09 | 41.20 | $41.36 | 288700 |
| 2025-06-06 | 41.12 | $40.72 | 290413 |
| 2025-06-05 | 41.16 | $40.27 | 319200 |
| 2025-06-04 | 41.30 | $40.53 | 334826 |
| 2025-06-03 | 41.41 | $40.45 | 379441 |
| 2025-06-02 | 41.54 | $40.12 | 495913 |
| 2025-05-30 | 41.76 | $40.30 | 626700 |
| 2025-05-29 | 41.98 | $40.72 | 724100 |
| 2025-05-28 | 42.13 | $40.80 | 676100 |
| 2025-05-27 | 42.29 | $41.24 | 942807 |
| 2025-05-23 | 42.37 | $40.43 | 488300 |
| 2025-05-22 | 42.64 | $41.29 | 502534 |
| 2025-05-21 | 42.75 | $41.71 | 720300 |
| 2025-05-20 | 42.78 | $42.38 | 529500 |
| 2025-05-19 | 42.67 | $42.98 | 576100 |
| 2025-05-16 | 42.40 | $43.53 | 638700 |
| 2025-05-15 | 41.96 | $44.32 | 686985 |
| 2025-05-14 | 41.28 | $44.02 | 587022 |
| 2025-05-13 | 40.55 | $43.30 | 374640 |
| 2025-05-12 | 39.84 | $42.71 | 579041 |
| 2025-05-09 | 39.14 | $40.82 | 366927 |
| 2025-05-08 | 38.71 | $41.13 | 483000 |
| 2025-05-07 | 38.16 | $39.90 | 432703 |
| 2025-05-06 | 37.77 | $39.68 | 486600 |
| 2025-05-05 | 37.36 | $40.02 | 771404 |
| 2025-05-02 | 36.82 | $39.85 | 667856 |
| 2025-05-01 | 36.23 | $38.51 | 1.2M |
| 2025-04-30 | 35.84 | $36.98 | 1.1M |
| 2025-04-29 | 35.70 | $37.56 | 1.1M |
| 2025-04-28 | 35.43 | $37.22 | 969500 |
| 2025-04-25 | 35.20 | $37.05 | 751638 |
| 2025-04-24 | 34.97 | $37.17 | 416529 |
| 2025-04-23 | 34.69 | $36.10 | 662557 |
| 2025-04-22 | 34.59 | $35.55 | 582500 |
| 2025-04-21 | 34.61 | $34.19 | 527100 |
| 2025-04-17 | 34.93 | $35.04 | 402864 |
| 2025-04-16 | 35.14 | $34.89 | 646515 |
| 2025-04-15 | 35.42 | $35.48 | 448328 |
| 2025-04-14 | 35.63 | $35.68 | 462200 |
| 2025-04-11 | 35.85 | $35.47 | 533521 |
| 2025-04-10 | 36.15 | $35.01 | 798600 |
| 2025-04-09 | 36.61 | $37.14 | 1.1M |
| 2025-04-08 | 36.71 | $33.85 | 1.1M |
| 2025-04-07 | 37.53 | $34.69 | 944034 |
| 2025-04-04 | 38.31 | $35.36 | 973034 |
| 2025-04-03 | 39.09 | $37.00 | 965714 |
| 2025-04-02 | 39.65 | $40.22 | 356735 |
| 2025-04-01 | 39.62 | $39.61 | 366700 |
| 2025-03-31 | 39.73 | $39.10 | 556486 |
| 2025-03-28 | 39.96 | $39.12 | 382959 |
| 2025-03-27 | 40.23 | $40.28 | 497301 |
| 2025-03-26 | 40.31 | $40.84 | 421700 |
| 2025-03-25 | 40.28 | $41.32 | 448900 |
| 2025-03-24 | 40.16 | $41.51 | 567100 |
| 2025-03-21 | 39.98 | $40.34 | 1.4M |
| 2025-03-20 | 40.02 | $40.42 | 448549 |
| 2025-03-19 | 40.06 | $40.85 | 614243 |
| 2025-03-18 | 40.02 | $40.34 | 399500 |
| 2025-03-17 | 40.09 | $40.44 | 377307 |
| 2025-03-14 | 40.16 | $39.54 | 536200 |
| 2025-03-13 | 40.44 | $38.51 | 423028 |
| 2025-03-12 | 40.98 | $38.63 | 801205 |
| 2025-03-11 | 41.59 | $39.85 | 1.7M |
| 2025-03-10 | 42.04 | $42.31 | 714700 |
| 2025-03-07 | 42.06 | $43.08 | 558146 |
| 2025-03-06 | 41.91 | $42.29 | 837700 |
| 2025-03-05 | 41.92 | $41.98 | 580439 |
| 2025-03-04 | 42.00 | $40.51 | 665942 |
| 2025-03-03 | 42.40 | $41.69 | 438414 |
| 2025-02-28 | 42.62 | $42.22 | 559120 |
| 2025-02-27 | 42.77 | $41.28 | 567043 |
| 2025-02-26 | 43.14 | $42.36 | 326103 |
| 2025-02-25 | 43.35 | $42.29 | 495900 |
| 2025-02-24 | 43.61 | $42.07 | 343400 |
| 2025-02-21 | 43.96 | $42.21 | 649916 |
| 2025-02-20 | 44.34 | $43.93 | 380707 |
| 2025-02-19 | 44.41 | $44.53 | 355082 |
| 2025-02-18 | 44.37 | $44.57 | 542500 |
| 2025-02-14 | 44.31 | $43.53 | 388194 |
| 2025-02-13 | 44.46 | $44.31 | 438712 |
| 2025-02-12 | 44.47 | $44.16 | 570518 |
| 2025-02-11 | 44.51 | $45.32 | 451309 |
| 2025-02-10 | 44.31 | $44.55 | 342137 |
| 2025-02-07 | 44.24 | $44.52 | 499631 |
| 2025-02-06 | 44.17 | $44.94 | 508436 |
| 2025-02-05 | 43.99 | $44.80 | 1.1M |
| 2025-02-04 | 43.82 | $44.57 | 837514 |
| 2025-02-03 | 43.67 | $43.73 | 549000 |
| 2025-01-31 | 43.66 | $44.69 | 432400 |
| 2025-01-30 | 43.46 | $44.61 | 270700 |
| 2025-01-29 | 43.25 | $44.07 | 354700 |
| 2025-01-28 | 43.11 | $44.53 | 347200 |
| 2025-01-27 | 42.86 | $44.39 | 398028 |
| 2025-01-24 | 42.60 | $44.15 | 338341 |
| 2025-01-23 | 42.35 | $44.36 | 418400 |
| 2025-01-22 | 42.03 | $43.81 | 646900 |
| 2025-01-21 | 41.77 | $43.90 | 474553 |
| 2025-01-17 | 41.46 | $42.87 | 377347 |
| 2025-01-16 | 41.33 | $42.48 | 476747 |
| 2025-01-15 | 41.26 | $41.98 | 432316 |
| 2025-01-14 | 41.30 | $41.28 | 305117 |
| 2025-01-13 | 41.50 | $40.62 | 466000 |
| 2025-01-10 | 41.89 | $40.73 | 465500 |
| 2025-01-08 | 42.32 | $41.99 | 710536 |
| 2025-01-07 | 42.57 | $41.41 | 438935 |
| 2025-01-06 | 42.98 | $41.79 | 457300 |
| 2025-01-03 | 43.39 | $42.77 | 348907 |
| 2025-01-02 | 43.67 | $42.51 | 324409 |
| 2024-12-31 | 44.05 | $43.05 | 304840 |
| 2024-12-30 | 44.39 | $43.21 | 345136 |
| 2024-12-27 | 44.76 | $43.97 | 212600 |
| 2024-12-26 | 45.02 | $44.66 | 258000 |
| 2024-12-24 | 45.19 | $44.24 | 185803 |
| 2024-12-23 | 45.48 | $43.91 | 269400 |
| 2024-12-20 | 45.89 | $43.74 | 1.2M |
| 2024-12-19 | 46.41 | $43.16 | 473534 |
| 2024-12-18 | 47.13 | $43.16 | 520900 |
| 2024-12-17 | 47.97 | $45.77 | 446300 |
| 2024-12-16 | 48.39 | $47.38 | 322200 |
| 2024-12-13 | 48.54 | $46.96 | 262231 |
| 2024-12-12 | 48.79 | $47.74 | 263217 |
| 2024-12-11 | 48.92 | $48.14 | 323924 |
| 2024-12-10 | 48.97 | $48.48 | 448322 |
| 2024-12-09 | 48.96 | $48.41 | 353015 |
| 2024-12-06 | 48.95 | $48.35 | 267600 |
| 2024-12-05 | 48.95 | $48.33 | 239516 |
| 2024-12-04 | 48.95 | $48.80 | 267715 |
| 2024-12-03 | 48.84 | $48.89 | 338046 |
| 2024-12-02 | 48.69 | $49.10 | 456300 |
| 2024-11-29 | 48.46 | $48.79 | 233100 |
| 2024-11-27 | 48.26 | $48.63 | 326829 |
| 2024-11-26 | 48.05 | $48.36 | 343900 |
| 2024-11-25 | 47.85 | $47.94 | 558100 |
| 2024-11-22 | 47.71 | $47.70 | 368225 |
| 2024-11-21 | 47.58 | $47.46 | 331400 |
| 2024-11-20 | 47.48 | $46.86 | 304116 |
| 2024-11-19 | 47.49 | $46.43 | 320848 |
| 2024-11-18 | 47.58 | $46.87 | 407500 |
| 2024-11-15 | 47.58 | $46.67 | 387300 |
| 2024-11-14 | 47.62 | $47.80 | 371432 |
| 2024-11-13 | 47.42 | $47.13 | 456300 |
| 2024-11-12 | 47.32 | $46.88 | 479420 |
| 2024-11-11 | 47.24 | $49.17 | 469700 |
| 2024-11-08 | 46.67 | $47.96 | 453528 |
| 2024-11-07 | 46.25 | $48.16 | 498600 |
| 2024-11-06 | 45.72 | $48.99 | 1.1M |
| 2024-11-05 | 44.91 | $45.53 | 386200 |
| 2024-11-04 | 44.71 | $44.48 | 385600 |
| 2024-11-01 | 44.69 | $44.48 | 507625 |
| 2024-10-31 | 44.66 | $44.10 | 575300 |
| 2024-10-30 | 44.70 | $45.18 | 684500 |
| 2024-10-29 | 44.52 | $43.56 | 526400 |
| 2024-10-28 | 44.65 | $44.48 | 264900 |
| 2024-10-25 | 44.60 | $43.65 | 320600 |
| 2024-10-24 | 44.72 | $43.49 | 348708 |
| 2024-10-23 | 44.88 | $43.19 | 421628 |
| 2024-10-22 | 45.12 | $44.12 | 540495 |
| 2024-10-21 | 45.20 | $45.41 | 423233 |
| 2024-10-18 | 45.01 | $46.90 | 484900 |
| 2024-10-17 | 44.48 | $46.29 | 329227 |
| 2024-10-16 | 43.98 | $45.51 | 342939 |
| 2024-10-15 | 43.56 | $44.74 | 246733 |
| 2024-10-14 | 43.23 | $44.35 | 375608 |
| 2024-10-11 | 42.92 | $43.41 | 344441 |
| 2024-10-10 | 42.77 | $42.41 | 408565 |
| 2024-10-09 | 42.79 | $42.69 | 286800 |
| 2024-10-08 | 42.76 | $42.19 | 381500 |
| 2024-10-07 | 42.82 | $42.49 | 173200 |
| 2024-10-04 | 42.83 | $42.90 | 280039 |
| 2024-10-03 | 42.75 | $41.74 | 323328 |
| 2024-10-02 | 42.90 | $42.26 | 435900 |
| 2024-10-01 | 42.96 | $42.49 | 281200 |
| 2024-09-30 | 42.98 | $43.32 | 391127 |
| 2024-09-27 | 42.82 | $43.16 | 353300 |
| 2024-09-26 | 42.66 | $43.24 | 386533 |
| 2024-09-25 | 42.46 | $42.99 | 335915 |
| 2024-09-24 | 42.27 | $43.71 | 364900 |
| 2024-09-23 | 41.90 | $42.89 | 434338 |
| 2024-09-20 | 41.64 | $42.69 | 1.2M |
| 2024-09-19 | 41.38 | $43.05 | 370700 |
| 2024-09-18 | 41.00 | $42.17 | 461440 |
| 2024-09-17 | 40.75 | $42.13 | 317141 |
| 2024-09-16 | 40.46 | $41.51 | 418800 |
| 2024-09-13 | 40.25 | $40.81 | 374800 |
| 2024-09-12 | 40.16 | $40.48 | 541200 |
| 2024-09-11 | 40.13 | $40.06 | 466313 |
| 2024-09-10 | 40.18 | $39.82 | 402500 |
| 2024-09-09 | 40.30 | $39.60 | 319761 |
| 2024-09-06 | 40.48 | $39.30 | 219100 |
| 2024-09-05 | 40.75 | $39.96 | 273020 |
| 2024-09-04 | 40.93 | $40.09 | 260400 |
| 2024-09-03 | 41.11 | $40.57 | 417900 |
| 2024-08-30 | 41.22 | $41.59 | 417118 |
| 2024-08-29 | 41.13 | $41.34 | 310645 |
| 2024-08-28 | 41.08 | $41.48 | 262800 |
| 2024-08-27 | 40.99 | $41.84 | 298200 |
| 2024-08-26 | 40.81 | $41.92 | 254800 |
| 2024-08-23 | 40.59 | $42.07 | 330800 |
| 2024-08-22 | 40.30 | $41.29 | 284000 |
| 2024-08-21 | 40.13 | $41.18 | 489400 |
| 2024-08-20 | 39.95 | $40.40 | 301745 |
| 2024-08-19 | 39.92 | $41.01 | 443803 |
| 2024-08-16 | 39.75 | $40.46 | 492500 |
| 2024-08-15 | 39.68 | $40.44 | 736654 |
| 2024-08-14 | 39.61 | $39.69 | 521206 |
| 2024-08-13 | 39.68 | $39.79 | 412920 |
| 2024-08-12 | 39.76 | $39.04 | 389143 |
| 2024-08-09 | 40.00 | $39.10 | 417243 |
| 2024-08-08 | 40.28 | $38.70 | 396200 |
| 2024-08-07 | 40.69 | $38.04 | 625920 |
| 2024-08-06 | 41.31 | $38.74 | 567000 |
| 2024-08-05 | 41.88 | $38.40 | 606700 |
| 2024-08-02 | 42.62 | $40.61 | 566800 |
| 2024-08-01 | 43.01 | $42.36 | 428000 |
| 2024-07-31 | 43.08 | $44.16 | 533600 |
| 2024-07-30 | 42.79 | $43.48 | 497000 |
| 2024-07-29 | 42.59 | $42.88 | 338200 |
| 2024-07-26 | 42.48 | $43.71 | 347043 |
| 2024-07-25 | 42.18 | $43.16 | 608800 |
| 2024-07-24 | 41.95 | $41.43 | 875529 |
| 2024-07-23 | 42.04 | $42.60 | 507200 |
| 2024-07-22 | 41.90 | $42.85 | 450909 |
| 2024-07-19 | 41.68 | $42.09 | 414700 |
| 2024-07-18 | 41.58 | $43.00 | 351119 |
| 2024-07-17 | 41.28 | $43.44 | 502700 |
| 2024-07-16 | 40.84 | $43.32 | 680316 |
| 2024-07-15 | 40.35 | $42.23 | 570500 |
| 2024-07-12 | 40.02 | $41.81 | 689724 |
| 2024-07-11 | 39.73 | $41.18 | 718500 |
| 2024-07-10 | 39.53 | $39.95 | 521000 |
| 2024-07-09 | 39.57 | $38.76 | 474009 |
| 2024-07-08 | 39.86 | $39.27 | 539435 |
| 2024-07-05 | 40.10 | $39.93 | 371100 |
| 2024-07-03 | 40.25 | $40.58 | 147900 |
| 2024-07-02 | 40.29 | $40.20 | 374837 |
| 2024-07-01 | 40.42 | $40.22 | 314600 |
| 2024-06-28 | 40.57 | $41.27 | 1.7M |
| 2024-06-27 | 40.53 | $40.56 | 554269 |
| 2024-06-26 | 40.64 | $40.49 | 410115 |
| 2024-06-25 | 40.79 | $41.00 | 424943 |
| 2024-06-24 | 40.86 | $41.32 | 330021 |
| 2024-06-21 | 40.88 | $40.59 | 808543 |
| 2024-06-20 | 41.06 | $41.06 | 393500 |
| 2024-06-18 | 41.18 | $40.57 | 263400 |
| 2024-06-17 | 41.43 | $40.28 | 364542 |
| 2024-06-14 | 41.78 | $39.80 | 397430 |
| 2024-06-13 | 42.30 | $40.05 | 571802 |
| 2024-06-12 | 42.85 | $41.03 | 1.0M |
| 2024-06-11 | 43.29 | $42.15 | 374500 |
| 2024-06-10 | 43.56 | $42.64 | 274400 |
| 2024-06-07 | 43.77 | $42.76 | 243100 |
| 2024-06-06 | 44.00 | $43.26 | 187900 |
| 2024-06-05 | 44.15 | $43.62 | 233921 |
| 2024-06-04 | 44.26 | $43.73 | 322408 |
| 2024-06-03 | 44.35 | $43.71 | 313735 |
| 2024-05-31 | 44.46 | $44.03 | 443000 |
| 2024-05-30 | 44.53 | $43.41 | 286700 |
| 2024-05-29 | 44.73 | $43.02 | 422436 |
| 2024-05-28 | 45.05 | $44.19 | 314621 |
| 2024-05-24 | 45.16 | $45.05 | 283649 |
| 2024-05-23 | 45.11 | $44.41 | 348433 |
| 2024-05-22 | 45.18 | $45.28 | 367200 |
| 2024-05-21 | 45.08 | $45.91 | 216800 |
| 2024-05-20 | 44.83 | $45.58 | 269214 |
| 2024-05-17 | 44.59 | $44.84 | 346519 |
| 2024-05-16 | 44.48 | $45.21 | 212622 |
| 2024-05-15 | 44.26 | $46.42 | 378939 |
| 2024-05-14 | 43.76 | $45.75 | 368500 |
| 2024-05-13 | 43.31 | $44.88 | 521300 |
| 2024-05-10 | 42.97 | $44.06 | 265300 |
| 2024-05-09 | 42.75 | $44.85 | 316844 |
| 2024-05-08 | 42.33 | $43.83 | 301702 |
| 2024-05-07 | 42.06 | $43.38 | 347726 |
| 2024-05-06 | 41.84 | $42.96 | 339900 |
| 2024-05-03 | 41.68 | $42.29 | 402600 |
| 2024-05-02 | 41.64 | $41.93 | 397900 |
| 2024-05-01 | 41.68 | $40.84 | 483500 |
| 2024-04-30 | 41.95 | $40.93 | 346334 |
| 2024-04-29 | 42.26 | $41.75 | 345400 |
| 2024-04-26 | 42.44 | $41.96 | 485600 |
| 2024-04-25 | 42.62 | $41.04 | 581100 |
| 2024-04-24 | 43.02 | $42.20 | 598300 |
| 2024-04-23 | 43.24 | $43.43 | 518032 |
| 2024-04-22 | 43.24 | $42.55 | 528616 |
| 2024-04-19 | 43.43 | $42.62 | 449435 |
| 2024-04-18 | 43.64 | $42.16 | 412626 |
| 2024-04-17 | 43.97 | $42.19 | 374941 |
| 2024-04-16 | 44.36 | $42.44 | 469900 |
| 2024-04-15 | 44.76 | $42.98 | 291417 |
| 2024-04-12 | 45.10 | $43.50 | 348747 |
| 2024-04-11 | 45.38 | $44.06 | 414005 |
| 2024-04-10 | 45.59 | $44.64 | 572500 |
| 2024-04-09 | 45.71 | $46.74 | 265000 |
| 2024-04-08 | 45.40 | $46.20 | 472300 |
| 2024-04-05 | 45.15 | $44.97 | 261100 |
| 2024-04-04 | 45.12 | $44.62 | 243241 |
| 2024-04-03 | 45.15 | $45.24 | 311200 |
| 2024-04-02 | 45.05 | $45.10 | 395900 |
| 2024-04-01 | 44.95 | $45.49 | 353106 |
| 2024-03-28 | 44.76 | $45.77 | 543700 |
| 2024-03-27 | 44.48 | $45.56 | 476400 |
| 2024-03-26 | 44.19 | $44.40 | 293800 |
| 2024-03-25 | 44.09 | $43.99 | 197738 |
| 2024-03-22 | 44.07 | $44.39 | 247000 |
| 2024-03-21 | 43.95 | $44.76 | 346249 |
| 2024-03-20 | 43.73 | $43.82 | 267514 |
| 2024-03-19 | 43.68 | $43.11 | 362901 |
| 2024-03-18 | 43.76 | $42.78 | 340010 |
| 2024-03-15 | 43.93 | $43.13 | 1.5M |
| 2024-03-14 | 44.04 | $42.72 | 440840 |
| 2024-03-13 | 44.26 | $43.72 | 349041 |
| 2024-03-12 | 44.29 | $43.48 | 400115 |
| 2024-03-11 | 44.38 | $44.81 | 411800 |
| 2024-03-08 | 44.20 | $44.71 | 462534 |
| 2024-03-07 | 44.01 | $45.38 | 483900 |
| 2024-03-06 | 43.64 | $44.78 | 458900 |
| 2024-03-05 | 43.34 | $44.97 | 571743 |
| 2024-03-04 | 42.94 | $44.71 | 727725 |
| 2024-03-01 | 42.53 | $43.69 | 677933 |
| 2024-02-29 | 42.27 | $43.07 | 664600 |
| 2024-02-28 | 42.10 | $41.90 | 395500 |
| 2024-02-27 | 42.15 | $42.12 | 261639 |
| 2024-02-26 | 42.16 | $42.09 | 318500 |
| 2024-02-23 | 42.18 | $42.16 | 239145 |
| 2024-02-22 | 42.19 | $42.60 | 339500 |
| 2024-02-21 | 42.11 | $41.62 | 378000 |
| 2024-02-20 | 42.22 | $41.96 | 393005 |
| 2024-02-16 | 42.27 | $42.13 | 419507 |
| 2024-02-15 | 42.30 | $42.56 | 523800 |
| 2024-02-14 | 42.24 | $40.92 | 485700 |
| 2024-02-13 | 42.52 | $41.34 | 792000 |
| 2024-02-12 | 42.76 | $43.38 | 566436 |
| 2024-02-09 | 42.60 | $42.86 | 406754 |
| 2024-02-08 | 42.52 | $42.39 | 369409 |
| 2024-02-07 | 42.54 | $42.57 | 869300 |
| 2024-02-06 | 42.51 | $42.30 | 401700 |
| 2024-02-05 | 42.54 | $41.94 | 611338 |
| 2024-02-02 | 42.64 | $42.82 | 798629 |
| 2024-02-01 | 42.58 | $43.98 | 852900 |
| 2024-01-31 | 42.26 | $41.90 | 769600 |
| 2024-01-30 | 42.32 | $42.23 | 731849 |
| 2024-01-29 | 42.33 | $42.66 | 783155 |
| 2024-01-26 | 42.24 | $41.68 | 524500 |
| 2024-01-25 | 42.35 | $41.86 | 328700 |
| 2024-01-24 | 42.43 | $41.36 | 348921 |
| 2024-01-23 | 42.64 | $41.61 | 379541 |
| 2024-01-22 | 42.82 | $42.61 | 497525 |
| 2024-01-19 | 42.82 | $41.87 | 593700 |
| 2024-01-18 | 42.97 | $41.24 | 554831 |
| 2024-01-17 | 43.27 | $41.27 | 443600 |
| 2024-01-16 | 43.62 | $41.43 | 555910 |
| 2024-01-12 | 43.98 | $42.30 | 398600 |
| 2024-01-11 | 44.20 | $42.67 | 586600 |
| 2024-01-10 | 44.38 | $43.49 | 394821 |
| 2024-01-09 | 44.41 | $42.72 | 317900 |
| 2024-01-08 | 44.60 | $43.75 | 682934 |
| 2024-01-05 | 44.59 | $42.84 | 454500 |
| 2024-01-04 | 44.76 | $42.55 | 839900 |
| 2024-01-03 | 45.01 | $42.31 | 586434 |
| 2024-01-02 | 45.34 | $43.97 | 384009 |
| 2023-12-29 | 45.35 | $44.18 | 418001 |
| 2023-12-28 | 45.31 | $44.89 | 269600 |
| 2023-12-27 | 45.10 | $45.19 | 298260 |
| 2023-12-26 | 44.78 | $45.21 | 230109 |
| 2023-12-22 | 44.38 | $44.88 | 374800 |
| 2023-12-21 | 43.98 | $44.83 | 412200 |
| 2023-12-20 | 43.51 | $44.49 | 581500 |
| 2023-12-19 | 43.02 | $45.10 | 634500 |
| 2023-12-18 | 42.31 | $44.33 | 796300 |
| 2023-12-15 | 41.63 | $45.24 | 1.4M |
| 2023-12-14 | 40.64 | $44.79 | 1.0M |
| 2023-12-13 | 39.58 | $41.06 | 1.8M |
| 2023-12-12 | 39.13 | $40.44 | 601900 |
| 2023-12-11 | 38.73 | $39.35 | 330337 |
| 2023-12-08 | 38.49 | $39.25 | 348212 |
| 2023-12-07 | 38.23 | $38.90 | 555500 |
| 2023-12-06 | 37.99 | $37.84 | 391400 |
| 2023-12-05 | 37.93 | $38.11 | 317905 |
| 2023-12-04 | 37.81 | $38.11 | 631826 |
| 2023-12-01 | 37.65 | $38.26 | 612909 |
| 2023-11-30 | 37.44 | $37.65 | 825142 |
| 2023-11-29 | 37.32 | $37.34 | 746900 |
| 2023-11-28 | 37.24 | $36.98 | 469700 |
| 2023-11-27 | 37.22 | $37.23 | 995639 |
| 2023-11-24 | 37.14 | $36.96 | 330300 |
| 2023-11-22 | 37.10 | $37.12 | 922500 |
| 2023-11-21 | 37.02 | $36.95 | 692100 |
| 2023-11-20 | 36.96 | $37.44 | 757402 |
| 2023-11-17 | 36.78 | $37.98 | 900800 |
| 2023-11-16 | 36.45 | $37.93 | 699102 |
| 2023-11-15 | 36.07 | $37.80 | 1.3M |
| 2023-11-14 | 35.66 | $37.98 | 1.1M |
| 2023-11-13 | 35.15 | $36.35 | 402700 |
| 2023-11-10 | 34.90 | $36.43 | 458626 |
| 2023-11-09 | 34.59 | $35.92 | 950035 |
| 2023-11-08 | 34.34 | $35.43 | 341220 |
| 2023-11-07 | 34.15 | $35.15 | 417815 |
| 2023-11-06 | 34.00 | $35.86 | 378829 |
| 2023-11-03 | 33.67 | $36.28 | 592023 |
| 2023-11-02 | 33.21 | $35.85 | 745652 |
| 2023-11-01 | 32.77 | $33.76 | 919106 |
| 2023-10-31 | 32.71 | $33.00 | 533700 |
| 2023-10-30 | 32.81 | $32.62 | 607700 |
| 2023-10-27 | 33.01 | $32.23 | 528800 |
| 2023-10-26 | 33.33 | $32.84 | 493500 |
| 2023-10-25 | 33.58 | $32.29 | 741300 |
| 2023-10-24 | 34.00 | $33.08 | 406525 |
| 2023-10-23 | 34.32 | $32.90 | 353600 |
| 2023-10-20 | 34.74 | $33.34 | 621534 |
| 2023-10-19 | 35.14 | $33.86 | 777544 |
| 2023-10-18 | 35.50 | $34.93 | 250838 |
| 2023-10-17 | 35.70 | $35.90 | 395400 |
| 2023-10-16 | 35.72 | $35.70 | 435200 |
| 2023-10-13 | 35.80 | $35.50 | 291068 |
| 2023-10-12 | 35.93 | $35.64 | 225018 |
| 2023-10-11 | 36.06 | $36.20 | 277442 |
| 2023-10-10 | 36.09 | $36.31 | 476900 |
| 2023-10-09 | 36.11 | $36.11 | 334800 |
| 2023-10-06 | 36.18 | $36.15 | 353000 |
| 2023-10-05 | 36.26 | $35.97 | 339641 |
| 2023-10-04 | 36.38 | $35.60 | 310200 |
| 2023-10-03 | 36.61 | $35.28 | 436145 |
| 2023-10-02 | 36.95 | $36.75 | 497800 |
| 2023-09-29 | 37.03 | $37.42 | 601510 |
| 2023-09-28 | 36.99 | $37.89 | 876700 |
| 2023-09-27 | 36.84 | $36.76 | 461600 |
| 2023-09-26 | 36.91 | $36.33 | 588532 |
| 2023-09-25 | 37.09 | $37.08 | 392903 |
| 2023-09-22 | 37.13 | $37.10 | 340300 |
| 2023-09-21 | 37.19 | $37.00 | 609828 |
| 2023-09-20 | 37.27 | $37.33 | 611534 |
| 2023-09-19 | 37.30 | $36.98 | 375600 |
| 2023-09-18 | 37.41 | $36.96 | 653203 |
| 2023-09-15 | 37.55 | $37.22 | 1.3M |
| 2023-09-14 | 37.65 | $37.19 | 754101 |
| 2023-09-13 | 37.78 | $37.59 | 501149 |
| 2023-09-12 | 37.84 | $38.44 | 283100 |
| 2023-09-11 | 37.74 | $38.22 | 539100 |
| 2023-09-08 | 37.67 | $37.99 | 358200 |
| 2023-09-07 | 37.64 | $37.92 | 324800 |
| 2023-09-06 | 37.62 | $37.73 | 417210 |
| 2023-09-05 | 37.64 | $38.06 | 459540 |
| 2023-09-01 | 37.60 | $38.99 | 531600 |
| 2023-08-31 | 37.36 | $38.42 | 550234 |
| 2023-08-30 | 37.20 | $38.24 | 731822 |
| 2023-08-29 | 37.05 | $38.00 | 461124 |
| 2023-08-28 | 36.94 | $37.54 | 790244 |
| 2023-08-25 | 36.91 | $37.31 | 329500 |
| 2023-08-24 | 36.93 | $37.25 | 413630 |
| 2023-08-23 | 36.97 | $37.26 | 437523 |
| 2023-08-22 | 37.02 | $36.16 | 302900 |
| 2023-08-21 | 37.32 | $36.53 | 531700 |
| 2023-08-18 | 37.59 | $36.76 | 693100 |
| 2023-08-17 | 37.86 | $36.45 | 542000 |
| 2023-08-16 | 38.25 | $36.38 | 317500 |
| 2023-08-15 | 38.72 | $37.25 | 396365 |
| 2023-08-14 | 39.08 | $38.19 | 513200 |
| 2023-08-11 | 39.30 | $38.16 | 413447 |
| 2023-08-10 | 39.56 | $38.16 | 505500 |
| 2023-08-09 | 39.87 | $38.34 | 398310 |
| 2023-08-08 | 40.19 | $38.29 | 642200 |
| 2023-08-07 | 40.57 | $39.01 | 626039 |
| 2023-08-04 | 40.86 | $38.51 | 533815 |
| 2023-08-03 | 41.30 | $38.30 | 659300 |
| 2023-08-02 | 41.84 | $38.51 | 1.3M |
| 2023-08-01 | 42.43 | $41.23 | 1.3M |
| 2023-07-31 | 42.53 | $41.49 | 842300 |
| 2023-07-28 | 42.58 | $41.14 | 773404 |
| 2023-07-27 | 42.70 | $41.20 | 928000 |
| 2023-07-26 | 42.83 | $42.14 | 586300 |
| 2023-07-25 | 42.76 | $42.21 | 878325 |
| 2023-07-24 | 42.65 | $42.46 | 462200 |
| 2023-07-21 | 42.47 | $42.25 | 463400 |
| 2023-07-20 | 42.29 | $42.43 | 361200 |
| 2023-07-19 | 42.03 | $42.52 | 768328 |
| 2023-07-18 | 41.70 | $42.72 | 662936 |
| 2023-07-17 | 41.26 | $42.16 | 660045 |
| 2023-07-14 | 40.86 | $41.62 | 644701 |
| 2023-07-13 | 40.50 | $41.77 | 835600 |
| 2023-07-12 | 40.04 | $40.96 | 697915 |
| 2023-07-11 | 39.67 | $39.67 | 554002 |
| 2023-07-10 | 39.50 | $39.48 | 713700 |
| 2023-07-07 | 39.33 | $38.51 | 1.2M |
| 2023-07-06 | 39.34 | $38.42 | 512833 |
| 2023-07-05 | 39.35 | $39.34 | 766100 |
| 2023-07-03 | 39.17 | $39.55 | 230400 |
| 2023-06-30 | 38.90 | $39.31 | 800032 |
| 2023-06-29 | 38.63 | $39.89 | 704600 |
| 2023-06-28 | 38.18 | $39.07 | 827213 |
| 2023-06-27 | 37.83 | $38.12 | 1.2M |
| 2023-06-26 | 37.61 | $36.64 | 938260 |
| 2023-06-23 | 37.66 | $36.25 | 1.4M |
| 2023-06-22 | 37.80 | $37.23 | 1.3M |
| 2023-06-21 | 37.74 | $37.51 | 957300 |
| 2023-06-20 | 37.60 | $37.91 | 1.6M |
| 2023-06-16 | 37.34 | $38.93 | 14.2M |
| 2023-06-15 | 36.83 | $39.18 | 1.1M |
| 2023-06-14 | 36.16 | $38.44 | 1.6M |
| 2023-06-13 | 35.55 | $37.87 | 1.0M |
| 2023-06-12 | 34.94 | $36.83 | 1.3M |
| 2023-06-09 | 34.45 | $36.09 | 700337 |
| 2023-06-08 | 34.04 | $35.82 | 607700 |
| 2023-06-07 | 33.61 | $35.31 | 1.9M |
| 2023-06-06 | 33.23 | $34.74 | 805057 |
| 2023-06-05 | 32.90 | $34.26 | 1.5M |
| 2023-06-02 | 32.61 | $33.16 | 438200 |
| 2023-06-01 | 32.52 | $32.16 | 392623 |
| 2023-05-31 | 32.62 | $32.00 | 377200 |
| 2023-05-30 | 32.77 | $32.99 | 283400 |
| 2023-05-26 | 32.74 | $32.80 | 285000 |
| 2023-05-25 | 32.75 | $32.58 | 220300 |
| 2023-05-24 | 32.80 | $32.87 | 360975 |
| 2023-05-23 | 32.81 | $33.32 | 562822 |
| 2023-05-22 | 32.71 | $33.38 | 367800 |
| 2023-05-19 | 32.60 | $32.79 | 384900 |
| 2023-05-18 | 32.59 | $32.90 | 306876 |
| 2023-05-17 | 32.55 | $32.37 | 374200 |
| 2023-05-16 | 32.63 | $31.50 | 326019 |
| 2023-05-15 | 32.90 | $32.71 | 387400 |
| 2023-05-12 | 32.96 | $32.06 | 236223 |
| 2023-05-11 | 33.16 | $32.47 | 384526 |
| 2023-05-10 | 33.32 | $32.64 | 446400 |
| 2023-05-09 | 33.46 | $32.65 | 285100 |
| 2023-05-08 | 33.63 | $32.60 | 300531 |
| 2023-05-05 | 33.83 | $32.69 | 477700 |
| 2023-05-04 | 34.05 | $31.79 | 708647 |
| 2023-05-03 | 34.48 | $32.94 | 838400 |
| 2023-05-02 | 34.74 | $33.40 | 741306 |
| 2023-05-01 | 34.94 | $34.56 | 358523 |
| 2023-04-28 | 34.93 | $34.67 | 347100 |
| 2023-04-27 | 34.88 | $34.45 | 447500 |
| 2023-04-26 | 34.87 | $33.81 | 384653 |
| 2023-04-25 | 34.98 | $34.52 | 377100 |
| 2023-04-24 | 34.96 | $35.13 | 289900 |
| 2023-04-21 | 34.80 | $35.29 | 364700 |
| 2023-04-20 | 34.58 | $35.45 | 412402 |
| 2023-04-19 | 34.27 | $35.72 | 427937 |
| 2023-04-18 | 33.86 | $35.55 | 438635 |
| 2023-04-17 | 33.42 | $35.35 | 460222 |
| 2023-04-14 | 32.94 | $35.26 | 503800 |
| 2023-04-13 | 32.39 | $34.31 | 581600 |
| 2023-04-12 | 31.97 | $33.59 | 500318 |
| 2023-04-11 | 31.62 | $33.60 | 687300 |
| 2023-04-10 | 31.22 | $32.48 | 361600 |
| 2023-04-06 | 30.98 | $31.95 | 428035 |
| 2023-04-05 | 30.83 | $31.61 | 449412 |
| 2023-04-04 | 30.73 | $31.61 | 499500 |
| 2023-04-03 | 30.61 | $31.63 | 529800 |
| 2023-03-31 | 30.47 | $31.98 | 487028 |
| 2023-03-30 | 30.25 | $31.17 | 243500 |
| 2023-03-29 | 30.16 | $31.18 | 402800 |
| 2023-03-28 | 30.06 | $31.20 | 337300 |
| 2023-03-27 | 29.95 | $30.87 | 701746 |
| 2023-03-24 | 29.89 | $30.79 | 345800 |
| 2023-03-23 | 29.86 | $30.54 | 747537 |
| 2023-03-22 | 29.87 | $30.17 | 363900 |
| 2023-03-21 | 29.98 | $30.95 | 469216 |
| 2023-03-20 | 29.94 | $29.80 | 617080 |
| 2023-03-17 | 30.16 | $29.53 | 2.7M |
| 2023-03-16 | 30.47 | $30.04 | 1.0M |
| 2023-03-15 | 30.74 | $29.67 | 687439 |
| 2023-03-14 | 31.13 | $30.30 | 1.1M |
| 2023-03-13 | 31.46 | $29.83 | 966201 |
| 2023-03-10 | 31.95 | $30.15 | 987963 |
| 2023-03-09 | 32.46 | $31.44 | 537039 |
| 2023-03-08 | 32.79 | $32.01 | 532009 |
| 2023-03-07 | 33.05 | $31.49 | 900400 |
| 2023-03-06 | 33.47 | $32.78 | 543900 |
| 2023-03-03 | 33.69 | $33.57 | 328148 |
| 2023-03-02 | 33.78 | $33.19 | 453300 |
| 2023-03-01 | 33.97 | $33.22 | 565108 |
| 2023-02-28 | 34.18 | $32.97 | 946248 |
| 2023-02-27 | 34.49 | $32.42 | 663300 |
| 2023-02-24 | 34.96 | $32.70 | 491000 |
| 2023-02-23 | 35.44 | $33.50 | 569339 |
| 2023-02-22 | 35.84 | $33.64 | 447014 |
| 2023-02-21 | 36.27 | $34.25 | 472720 |
| 2023-02-17 | 36.64 | $35.47 | 491425 |
| 2023-02-16 | 36.80 | $36.03 | 321200 |
| 2023-02-15 | 36.87 | $36.09 | 287600 |
| 2023-02-14 | 36.94 | $35.99 | 437248 |
| 2023-02-13 | 37.03 | $36.18 | 374554 |
| 2023-02-10 | 37.08 | $36.00 | 551603 |
| 2023-02-09 | 37.18 | $35.88 | 452200 |
| 2023-02-08 | 37.31 | $36.46 | 394068 |
| 2023-02-07 | 37.33 | $37.38 | 398826 |
| 2023-02-06 | 37.16 | $36.99 | 419146 |
| 2023-02-03 | 37.03 | $37.47 | 496521 |
| 2023-02-02 | 36.77 | $38.03 | 837018 |
| 2023-02-01 | 36.34 | $37.14 | 906040 |
| 2023-01-31 | 36.02 | $36.82 | 667650 |
| 2023-01-30 | 35.71 | $35.94 | 397500 |
| 2023-01-27 | 35.54 | $36.10 | 274000 |
| 2023-01-26 | 35.29 | $35.59 | 262205 |
| 2023-01-25 | 35.10 | $35.08 | 300190 |
| 2023-01-24 | 34.99 | $35.37 | 229936 |
| 2023-01-23 | 34.79 | $35.85 | 444341 |
| 2023-01-20 | 34.45 | $35.41 | 548900 |
| 2023-01-19 | 34.14 | $35.01 | 488831 |
| 2023-01-18 | 33.87 | $34.91 | 290214 |
| 2023-01-17 | 33.57 | $34.80 | 402245 |
| 2023-01-13 | 33.24 | $34.79 | 284432 |
| 2023-01-12 | 32.85 | $34.31 | 629400 |
| 2023-01-11 | 32.50 | $35.00 | 267810 |
| 2023-01-10 | 31.95 | $34.50 | 444700 |
| 2023-01-09 | 31.42 | $33.25 | 454627 |
| 2023-01-06 | 31.06 | $32.55 | 418600 |
| 2023-01-05 | 30.80 | $31.50 | 398837 |
| 2023-01-04 | 30.72 | $31.75 | 1.2M |
| 2023-01-03 | 30.59 | $30.76 | 544000 |
| 2022-12-30 | 30.64 | $29.70 | 504600 |
| 2022-12-29 | 30.92 | $30.00 | 473000 |
| 2022-12-28 | 31.19 | $29.46 | 506326 |
| 2022-12-27 | 31.63 | $30.59 | 311545 |
| 2022-12-23 | 31.90 | $30.81 | 269600 |
| 2022-12-22 | 32.16 | $30.47 | 468905 |
| 2022-12-21 | 32.55 | $31.26 | 332809 |
| 2022-12-20 | 32.82 | $30.76 | 395112 |
| 2022-12-19 | 33.25 | $30.78 | 453649 |
| 2022-12-16 | 33.74 | $31.30 | 784909 |
| 2022-12-15 | 34.20 | $32.25 | 376047 |
| 2022-12-14 | 34.52 | $33.01 | 472829 |
| 2022-12-13 | 34.74 | $33.50 | 692539 |
| 2022-12-12 | 34.88 | $33.01 | 759800 |
| 2022-12-09 | 35.13 | $34.61 | 357000 |
| 2022-12-08 | 35.08 | $34.63 | 367822 |
| 2022-12-07 | 35.02 | $34.36 | 330803 |
| 2022-12-06 | 34.99 | $34.16 | 397946 |
| 2022-12-05 | 34.99 | $34.69 | 444713 |
| 2022-12-02 | 34.86 | $35.25 | 415719 |
| 2022-12-01 | 34.60 | $34.97 | 510700 |
| 2022-11-30 | 34.33 | $34.69 | 580600 |
| 2022-11-29 | 34.08 | $33.61 | 480100 |
| 2022-11-28 | 34.00 | $33.35 | 425902 |
| 2022-11-25 | 33.96 | $33.77 | 152400 |
| 2022-11-23 | 33.81 | $33.82 | 541300 |
| 2022-11-22 | 33.62 | $34.03 | 486810 |
| 2022-11-21 | 33.34 | $33.79 | 631900 |
| 2022-11-18 | 33.06 | $34.04 | 482900 |
| 2022-11-17 | 32.68 | $33.72 | 468529 |
| 2022-11-16 | 32.29 | $33.69 | 642500 |
| 2022-11-15 | 31.84 | $33.56 | 720700 |
| 2022-11-14 | 31.33 | $33.55 | 447400 |
| 2022-11-11 | 30.74 | $34.62 | 860915 |
| 2022-11-10 | 29.83 | $33.30 | 940028 |
| 2022-11-09 | 29.04 | $30.03 | 444100 |
| 2022-11-08 | 28.81 | $30.64 | 583343 |
| 2022-11-07 | 28.42 | $30.44 | 546600 |
| 2022-11-04 | 28.01 | $29.41 | 519614 |
| 2022-11-03 | 27.75 | $28.32 | 455408 |
| 2022-11-02 | 27.69 | $29.05 | 936100 |
| 2022-11-01 | 27.46 | $29.05 | 695200 |
| 2022-10-31 | 27.20 | $28.51 | 555240 |
| 2022-10-28 | 27.01 | $29.14 | 427849 |
| 2022-10-27 | 26.67 | $28.35 | 364942 |
| 2022-10-26 | 26.44 | $28.12 | 331500 |
| 2022-10-25 | 26.24 | $28.05 | 423949 |
| 2022-10-24 | 26.02 | $27.50 | 433500 |
| 2022-10-21 | 25.89 | $26.71 | 1.0M |
| 2022-10-20 | 25.93 | $25.97 | 488842 |
| 2022-10-19 | 26.13 | $26.81 | 677832 |
| 2022-10-18 | 26.20 | $27.37 | 747942 |
| 2022-10-17 | 26.17 | $27.31 | 549900 |
| 2022-10-14 | 26.16 | $26.61 | 474400 |
| 2022-10-13 | 26.31 | $27.11 | 795900 |
| 2022-10-12 | 26.40 | $26.62 | 656019 |
| 2022-10-11 | 26.61 | $26.57 | 731221 |
| 2022-10-10 | 26.88 | $26.67 | 949532 |
| 2022-10-07 | 27.19 | $27.05 | 580632 |
| 2022-10-06 | 27.47 | $27.71 | 412204 |
| 2022-10-05 | 27.68 | $28.13 | 400602 |
| 2022-10-04 | 27.85 | $28.34 | 488800 |
| 2022-10-03 | 28.01 | $27.21 | 776308 |
| 2022-09-30 | 28.45 | $26.93 | 992751 |
| 2022-09-29 | 29.03 | $27.87 | 391637 |
| 2022-09-28 | 29.52 | $28.98 | 484500 |
| 2022-09-27 | 29.86 | $28.48 | 488042 |
| 2022-09-26 | 30.38 | $29.27 | 534747 |
| 2022-09-23 | 30.82 | $29.51 | 404147 |
| 2022-09-22 | 31.30 | $30.37 | 342039 |
| 2022-09-21 | 31.67 | $31.25 | 413871 |
| 2022-09-20 | 31.94 | $31.56 | 309214 |
| 2022-09-19 | 32.19 | $32.30 | 379600 |
| 2022-09-16 | 32.33 | $31.84 | 682727 |
| 2022-09-15 | 32.60 | $32.01 | 467242 |
| 2022-09-14 | 32.88 | $32.32 | 461039 |
| 2022-09-13 | 33.15 | $32.62 | 700422 |
| 2022-09-12 | 33.41 | $34.36 | 531800 |
| 2022-09-09 | 33.36 | $33.85 | 443200 |
| 2022-09-08 | 33.40 | $33.65 | 479817 |
| 2022-09-07 | 33.51 | $32.99 | 295226 |
| 2022-09-06 | 33.78 | $32.74 | 328944 |
| 2022-09-02 | 34.15 | $32.61 | 387800 |
| 2022-09-01 | 34.62 | $33.47 | 390900 |
| 2022-08-31 | 34.99 | $33.76 | 354900 |
| 2022-08-30 | 35.36 | $34.11 | 312203 |
| 2022-08-29 | 35.73 | $34.05 | 278829 |
| 2022-08-26 | 36.17 | $34.65 | 476513 |
| 2022-08-25 | 36.56 | $35.64 | 235119 |
| 2022-08-24 | 36.80 | $35.18 | 253539 |
| 2022-08-23 | 37.18 | $35.37 | 279128 |
| 2022-08-22 | 37.58 | $35.49 | 344600 |
| 2022-08-19 | 38.03 | $36.15 | 371401 |
| 2022-08-18 | 38.40 | $37.81 | 492761 |
| 2022-08-17 | 38.48 | $37.70 | 291603 |
| 2022-08-16 | 38.60 | $37.96 | 445600 |
| 2022-08-15 | 38.68 | $38.70 | 650226 |
| 2022-08-12 | 38.61 | $39.31 | 1.0M |
| 2022-08-11 | 38.40 | $38.37 | 356304 |
| 2022-08-10 | 38.35 | $38.05 | 355200 |
| 2022-08-09 | 38.36 | $36.83 | 359319 |
| 2022-08-08 | 38.62 | $37.72 | 895420 |
| 2022-08-05 | 38.73 | $37.28 | 634725 |
| 2022-08-04 | 38.95 | $38.37 | 395914 |
| 2022-08-03 | 38.97 | $38.55 | 734710 |
| 2022-08-02 | 38.95 | $40.04 | 375600 |
| 2022-08-01 | 38.61 | $40.52 | 319300 |
| 2022-07-29 | 38.11 | $39.76 | 435412 |
| 2022-07-28 | 37.68 | $39.41 | 320428 |
| 2022-07-27 | 37.25 | $38.38 | 293400 |
| 2022-07-26 | 36.97 | $37.38 | 245143 |
| 2022-07-25 | 36.86 | $37.90 | 393838 |
| 2022-07-22 | 36.61 | $37.43 | 316000 |
| 2022-07-21 | 36.43 | $37.63 | 234149 |
| 2022-07-20 | 36.17 | $37.26 | 307614 |
| 2022-07-19 | 35.94 | $36.53 | 395041 |
| 2022-07-18 | 35.84 | $35.11 | 355100 |
| 2022-07-15 | 36.02 | $35.74 | 463445 |
| 2022-07-14 | 36.10 | $35.15 | 348315 |
| 2022-07-13 | 36.32 | $35.48 | 520221 |
| 2022-07-12 | 36.50 | $36.22 | 264800 |
| 2022-07-11 | 36.55 | $36.23 | 340800 |
| 2022-07-08 | 36.61 | $36.78 | 229600 |
| 2022-07-07 | 36.56 | $37.39 | 293107 |
| 2022-07-06 | 36.38 | $36.77 | 669200 |
| 2022-07-05 | 36.30 | $37.30 | 432869 |
| 2022-07-01 | 36.09 | $35.90 | 354522 |
| 2022-06-30 | 36.15 | $35.57 | 573100 |
| 2022-06-29 | 36.28 | $34.98 | 756520 |
| 2022-06-28 | 36.56 | $37.17 | 469245 |
| 2022-06-27 | 36.43 | $37.87 | 602100 |
| 2022-06-24 | 36.12 | $37.78 | 1.3M |
| 2022-06-23 | 35.79 | $36.15 | 661500 |
| 2022-06-22 | 35.74 | $35.22 | 302836 |
| 2022-06-21 | 35.89 | $35.50 | 685700 |
| 2022-06-17 | 36.01 | $34.50 | 1.2M |
| 2022-06-16 | 36.35 | $34.02 | 595300 |
| 2022-06-15 | 36.85 | $35.30 | 618719 |
| 2022-06-14 | 37.16 | $34.96 | 752618 |
| 2022-06-13 | 37.59 | $34.77 | 891122 |
| 2022-06-10 | 38.13 | $36.17 | 812015 |
| 2022-06-09 | 38.46 | $38.16 | 428441 |
| 2022-06-08 | 38.41 | $38.77 | 487916 |
| 2022-06-07 | 38.22 | $39.13 | 344105 |
| 2022-06-06 | 37.92 | $38.97 | 324200 |
| 2022-06-03 | 37.60 | $38.75 | 300700 |
| 2022-06-02 | 37.27 | $39.10 | 402721 |
| 2022-06-01 | 36.81 | $38.17 | 349900 |
| 2022-05-31 | 36.47 | $38.41 | 399168 |
| 2022-05-27 | 36.03 | $38.65 | 356122 |
| 2022-05-26 | 35.46 | $37.49 | 343700 |
| 2022-05-25 | 35.04 | $36.40 | 354800 |
| 2022-05-24 | 34.79 | $35.73 | 433002 |
| 2022-05-23 | 34.64 | $35.77 | 449546 |
| 2022-05-20 | 34.46 | $35.56 | 535100 |
| 2022-05-19 | 34.30 | $35.46 | 672808 |
| 2022-05-18 | 34.14 | $35.27 | 886446 |
| 2022-05-17 | 34.00 | $36.17 | 447920 |
| 2022-05-16 | 33.66 | $34.53 | 726233 |
| 2022-05-13 | 33.60 | $35.28 | 716934 |
| 2022-05-12 | 33.39 | $33.90 | 789440 |
| 2022-05-11 | 33.45 | $32.75 | 617000 |
| 2022-05-10 | 33.76 | $33.40 | 745300 |
| 2022-05-09 | 34.00 | $34.17 | 825721 |
| 2022-05-06 | 34.12 | $33.86 | 447005 |
| 2022-05-05 | 34.33 | $34.11 | 435303 |
| 2022-05-04 | 34.53 | $35.50 | 660863 |
| 2022-05-03 | 34.48 | $33.80 | 684148 |
| 2022-05-02 | 34.79 | $33.55 | 752300 |
| 2022-04-29 | 35.20 | $32.14 | 592800 |
| 2022-04-28 | 35.99 | $33.60 | 714900 |
| 2022-04-27 | 36.60 | $33.75 | 914032 |
| 2022-04-26 | 37.28 | $35.80 | 552000 |
| 2022-04-25 | 37.64 | $37.35 | 582233 |
| 2022-04-22 | 37.73 | $36.82 | 525004 |
| 2022-04-21 | 37.96 | $37.98 | 413100 |
| 2022-04-20 | 37.97 | $38.57 | 392625 |
| 2022-04-19 | 37.87 | $38.66 | 473900 |
| 2022-04-18 | 37.72 | $36.52 | 537376 |
| 2022-04-14 | 38.01 | $37.30 | 391815 |
| 2022-04-13 | 38.19 | $37.53 | 415100 |
| 2022-04-12 | 38.34 | $37.74 | 343800 |
| 2022-04-11 | 38.47 | $38.20 | 341900 |
| 2022-04-08 | 38.53 | $38.38 | 452216 |
| 2022-04-07 | 38.56 | $38.29 | 666230 |
| 2022-04-06 | 38.61 | $37.76 | 495700 |
| 2022-04-05 | 38.78 | $38.88 | 402300 |
| 2022-04-04 | 38.74 | $39.48 | 661733 |
| 2022-04-01 | 38.57 | $39.58 | 407500 |
| 2022-03-31 | 38.35 | $39.35 | 516219 |
| 2022-03-30 | 38.14 | $39.93 | 477423 |
| 2022-03-29 | 37.78 | $39.85 | 427320 |
| 2022-03-28 | 37.38 | $38.50 | 398000 |
| 2022-03-25 | 37.20 | $38.45 | 422775 |
| 2022-03-24 | 37.00 | $38.40 | 411338 |
| 2022-03-23 | 36.79 | $37.46 | 380230 |
| 2022-03-22 | 36.75 | $38.36 | 478740 |
| 2022-03-21 | 36.52 | $38.03 | 469700 |
| 2022-03-18 | 36.33 | $38.62 | 1.0M |
| 2022-03-17 | 35.99 | $38.55 | 682064 |
| 2022-03-16 | 35.62 | $37.83 | 768800 |
| 2022-03-15 | 35.35 | $36.39 | 707836 |
| 2022-03-14 | 35.34 | $36.34 | 581400 |
| 2022-03-11 | 35.37 | $35.79 | 492144 |
| 2022-03-10 | 35.52 | $36.43 | 733034 |
| 2022-03-09 | 35.57 | $35.82 | 660231 |
| 2022-03-08 | 35.78 | $34.20 | 1.1M |
| 2022-03-07 | 36.37 | $34.57 | 942000 |
| 2022-03-04 | 36.99 | $36.85 | 579250 |
| 2022-03-03 | 37.24 | $37.61 | 560206 |
| 2022-03-02 | 37.39 | $38.29 | 814500 |
| 2022-03-01 | 37.42 | $36.87 | 662200 |
| 2022-02-28 | 37.77 | $38.11 | 725531 |
| 2022-02-25 | 37.93 | $38.48 | 725500 |
| 2022-02-24 | 38.05 | $36.89 | 1.1M |
| 2022-02-23 | 38.53 | $37.06 | 630515 |
| 2022-02-22 | 39.06 | $38.16 | 601728 |
| 2022-02-18 | 39.46 | $38.91 | 680175 |
| 2022-02-17 | 39.78 | $38.46 | 954900 |
| 2022-02-16 | 40.25 | $40.44 | 488900 |
| 2022-02-15 | 40.39 | $39.98 | 578913 |
| 2022-02-14 | 40.65 | $39.21 | 652849 |
| 2022-02-11 | 41.13 | $39.61 | 847776 |
| 2022-02-10 | 41.61 | $41.89 | 1.1M |
| 2022-02-09 | 41.70 | $42.98 | 740200 |
| 2022-02-08 | 41.57 | $42.35 | 849902 |
| 2022-02-07 | 41.57 | $41.90 | 780100 |
| 2022-02-04 | 41.67 | $41.47 | 656400 |
| 2022-02-03 | 41.89 | $41.34 | 1.1M |
| 2022-02-02 | 42.17 | $41.95 | 1.3M |
| 2022-02-01 | 42.38 | $43.30 | 808537 |
| 2022-01-31 | 42.35 | $43.21 | 721900 |
| 2022-01-28 | 42.34 | $41.63 | 599126 |
| 2022-01-27 | 42.68 | $41.27 | 511909 |
| 2022-01-26 | 43.15 | $41.42 | 813430 |
| 2022-01-25 | 43.67 | $42.00 | 803330 |
| 2022-01-24 | 44.16 | $42.22 | 696600 |
| 2022-01-21 | 44.69 | $42.23 | 871700 |
| 2022-01-20 | 45.30 | $43.36 | 587800 |
| 2022-01-19 | 45.78 | $44.24 | 680840 |
| 2022-01-18 | 46.16 | $44.61 | 548333 |
| 2022-01-14 | 46.52 | $45.90 | 371074 |
| 2022-01-13 | 46.67 | $46.25 | 498900 |
| 2022-01-12 | 46.76 | $46.22 | 669500 |
| 2022-01-11 | 46.88 | $47.46 | 799343 |
| 2022-01-10 | 46.76 | $46.14 | 623016 |
| 2022-01-07 | 46.90 | $46.89 | 556400 |
| 2022-01-06 | 46.90 | $47.15 | 304578 |
| 2022-01-05 | 46.84 | $46.48 | 487100 |
| 2022-01-04 | 46.92 | $47.48 | 448522 |
| 2022-01-03 | 46.80 | $47.62 | 276716 |
| 2021-12-31 | 46.63 | $47.64 | 256200 |
| 2021-12-30 | 46.42 | $47.49 | 236548 |
| 2021-12-29 | 46.22 | $47.65 | 269711 |
| 2021-12-28 | 45.96 | $47.89 | 292000 |
| 2021-12-27 | 45.60 | $48.19 | 441165 |
| 2021-12-23 | 45.13 | $46.95 | 414200 |
| 2021-12-22 | 44.85 | $45.43 | 449800 |
| 2021-12-21 | 44.85 | $45.69 | 447309 |
| 2021-12-20 | 44.80 | $44.56 | 521420 |
| 2021-12-17 | 44.99 | $45.75 | 821277 |
| 2021-12-16 | 44.96 | $46.73 | 600900 |
| 2021-12-15 | 44.73 | $45.73 | 633800 |
| 2021-12-14 | 44.68 | $45.37 | 936200 |
| 2021-12-13 | 44.71 | $44.23 | 599036 |
| 2021-12-10 | 44.99 | $44.63 | 293893 |
| 2021-12-09 | 45.25 | $45.18 | 281410 |
| 2021-12-08 | 45.43 | $45.79 | 249248 |
| 2021-12-07 | 45.53 | $45.66 | 368400 |
| 2021-12-06 | 45.68 | $44.53 | 424530 |
| 2021-12-03 | 46.09 | $44.00 | 604503 |
| 2021-12-02 | 46.70 | $45.43 | 855900 |
| 2021-12-01 | 47.10 | $43.14 | 1.1M |
| 2021-11-30 | 48.07 | $44.73 | 742185 |
| 2021-11-29 | 48.85 | $47.46 | 365400 |
| 2021-11-26 | 49.19 | $47.31 | 398103 |
| 2021-11-24 | 49.62 | $49.05 | 225300 |
| 2021-11-23 | 49.74 | $49.40 | 419802 |
| 2021-11-22 | 49.82 | $48.58 | 334300 |
| 2021-11-19 | 50.08 | $49.07 | 635106 |
| 2021-11-18 | 50.28 | $49.25 | 402300 |
| 2021-11-17 | 50.47 | $49.59 | 553900 |
| 2021-11-16 | 50.62 | $50.00 | 292206 |
| 2021-11-15 | 50.70 | $50.02 | 447040 |
| 2021-11-12 | 50.79 | $51.10 | 345929 |
| 2021-11-11 | 50.66 | $50.98 | 323257 |
| 2021-11-10 | 50.54 | $50.60 | 437326 |
| 2021-11-09 | 50.47 | $51.60 | 466603 |
| 2021-11-08 | 50.18 | $52.02 | 637739 |
| 2021-11-05 | 49.75 | $50.37 | 508050 |
| 2021-11-04 | 49.60 | $50.36 | 571922 |
| 2021-11-03 | 49.43 | $51.09 | 578300 |
| 2021-11-02 | 49.08 | $49.90 | 637846 |
| 2021-11-01 | 48.91 | $49.51 | 666000 |
| 2021-10-29 | 48.81 | $49.54 | 481902 |
| 2021-10-28 | 48.69 | $48.50 | 870740 |
| 2021-10-27 | 48.76 | $47.74 | 1.2M |
| 2021-10-26 | 49.01 | $51.23 | 654395 |
| 2021-10-25 | 48.57 | $50.86 | 680687 |
| 2021-10-22 | 48.14 | $50.37 | 540405 |
| 2021-10-21 | 47.74 | $49.04 | 429844 |
| 2021-10-20 | 47.56 | $48.20 | 302919 |
| 2021-10-19 | 47.54 | $48.08 | 385815 |
| 2021-10-18 | 47.55 | $46.76 | 470900 |
| 2021-10-15 | 47.84 | $47.23 | 707929 |
| 2021-10-14 | 48.09 | $47.75 | 642442 |
| 2021-10-13 | 48.27 | $46.17 | 736402 |
| 2021-10-12 | 48.82 | $46.21 | 807432 |
| 2021-10-11 | 49.45 | $48.79 | 558052 |
| 2021-10-08 | 49.64 | $50.21 | 518832 |
| 2021-10-07 | 49.57 | $49.63 | 357677 |
| 2021-10-06 | 49.61 | $49.27 | 279200 |
| 2021-10-05 | 49.74 | $49.57 | 531800 |
| 2021-10-04 | 49.82 | $48.12 | 775628 |
| 2021-10-01 | 50.23 | $49.63 | 424700 |
| 2021-09-30 | 50.38 | $48.92 | 445427 |
| 2021-09-29 | 50.71 | $49.92 | 305406 |
| 2021-09-28 | 50.88 | $50.52 | 336800 |
| 2021-09-27 | 50.96 | $52.07 | 213143 |
| 2021-09-24 | 50.72 | $51.01 | 209524 |
| 2021-09-23 | 50.66 | $51.05 | 248522 |
| 2021-09-22 | 50.59 | $50.26 | 281633 |
| 2021-09-21 | 50.67 | $48.75 | 428310 |
| 2021-09-20 | 51.09 | $49.64 | 574702 |
| 2021-09-17 | 51.38 | $51.55 | 574927 |
| 2021-09-16 | 51.32 | $51.35 | 304046 |
| 2021-09-15 | 51.29 | $51.92 | 393706 |
| 2021-09-14 | 51.13 | $50.58 | 362000 |
| 2021-09-13 | 51.22 | $51.35 | 297500 |
| 2021-09-10 | 51.17 | $50.22 | 426200 |
| 2021-09-09 | 51.35 | $50.49 | 272220 |
| 2021-09-08 | 51.50 | $50.53 | 335400 |
| 2021-09-07 | 51.66 | $50.71 | 316827 |
| 2021-09-03 | 51.81 | $52.19 | 325000 |
| 2021-09-02 | 51.66 | $52.45 | 318200 |
| 2021-09-01 | 51.44 | $51.86 | 284900 |
| 2021-08-31 | 51.30 | $51.96 | 438912 |
| 2021-08-30 | 51.11 | $51.99 | 437900 |
| 2021-08-27 | 50.89 | $52.54 | 426200 |
| 2021-08-26 | 50.51 | $50.50 | 277300 |
| 2021-08-25 | 50.50 | $51.19 | 419803 |
| 2021-08-24 | 50.34 | $51.41 | 350504 |
| 2021-08-23 | 50.11 | $50.44 | 369100 |
| 2021-08-20 | 50.05 | $49.14 | 380907 |
| 2021-08-19 | 50.26 | $48.03 | 553300 |
| 2021-08-18 | 50.73 | $48.88 | 505557 |
| 2021-08-17 | 51.09 | $50.09 | 556500 |
| 2021-08-16 | 51.26 | $51.34 | 491597 |
| 2021-08-13 | 51.19 | $52.21 | 427242 |
| 2021-08-12 | 50.92 | $52.44 | 497529 |
| 2021-08-11 | 50.56 | $52.75 | 694844 |
| 2021-08-10 | 50.07 | $52.29 | 378300 |
| 2021-08-09 | 49.60 | $51.79 | 457400 |
| 2021-08-06 | 49.17 | $51.28 | 518457 |
| 2021-08-05 | 48.77 | $50.54 | 491102 |
| 2021-08-04 | 48.47 | $49.30 | 597000 |
| 2021-08-03 | 48.38 | $49.61 | 521530 |
| 2021-08-02 | 48.22 | $48.61 | 877900 |
| 2021-07-30 | 48.25 | $48.09 | 572700 |
| 2021-07-29 | 48.41 | $48.45 | 859631 |
| 2021-07-28 | 48.51 | $47.22 | 774850 |
| 2021-07-27 | 48.90 | $48.04 | 444036 |
| 2021-07-26 | 49.19 | $49.05 | 415907 |
| 2021-07-23 | 49.31 | $49.17 | 275364 |
| 2021-07-22 | 49.43 | $48.93 | 292543 |
| 2021-07-21 | 49.62 | $50.22 | 247400 |
| 2021-07-20 | 49.58 | $48.97 | 460919 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.34
2026-07-17
Close Price
$38.51
Vol: 840100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.99
Average
40.28
Maximum
52.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.34 | $38.51 | 840100 |
| 2026-07-16 | 38.05 | $39.19 | 1.2M |
| 2026-07-15 | 37.46 | $39.25 | 1.3M |
| 2026-07-14 | 36.72 | $38.36 | 1.5M |
| 2026-07-13 | 36.09 | $36.68 | 937757 |
| 2026-07-10 | 35.85 | $36.49 | 649636 |
| 2026-07-09 | 35.62 | $36.62 | 761200 |
| 2026-07-08 | 35.29 | $35.76 | 712309 |
| 2026-07-07 | 35.18 | $36.03 | 677008 |
| 2026-07-06 | 34.95 | $36.18 | 768810 |
| 2026-07-02 | 34.64 | $35.41 | 1.3M |
| 2026-07-01 | 34.52 | $33.97 | 1.2M |
| 2026-06-30 | 34.83 | $34.53 | 860947 |
| 2026-06-29 | 35.04 | $34.99 | 911000 |
| 2026-06-26 | 35.16 | $35.57 | 2.0M |
| 2026-06-25 | 35.13 | $34.84 | 548140 |
| 2026-06-24 | 35.33 | $34.85 | 612436 |
| 2026-06-23 | 35.59 | $35.43 | 475600 |
| 2026-06-22 | 35.72 | $35.98 | 693647 |
| 2026-06-18 | 35.71 | $35.88 | 1.2M |
| 2026-06-17 | 35.74 | $36.16 | 697426 |
| 2026-06-16 | 35.70 | $36.45 | 468415 |
| 2026-06-15 | 35.56 | $36.06 | 448800 |
| 2026-06-12 | 35.53 | $35.88 | 426217 |
| 2026-06-11 | 35.55 | $35.48 | 701703 |
| 2026-06-10 | 35.71 | $34.53 | 842708 |
| 2026-06-09 | 36.22 | $35.22 | 1.4M |
| 2026-06-08 | 36.63 | $34.79 | 1.5M |
| 2026-06-05 | 37.27 | $37.19 | 530800 |
| 2026-06-04 | 37.29 | $37.46 | 733700 |
| 2026-06-03 | 37.22 | $36.54 | 600000 |
| 2026-06-02 | 37.44 | $37.33 | 551321 |
| 2026-06-01 | 37.45 | $37.36 | 713421 |
| 2026-05-29 | 37.45 | $37.44 | 753700 |
| 2026-05-28 | 37.42 | $37.25 | 787300 |
| 2026-05-27 | 37.45 | $37.99 | 1.1M |
| 2026-05-26 | 37.24 | $37.93 | 444230 |
| 2026-05-22 | 37.02 | $37.78 | 662200 |
| 2026-05-21 | 36.79 | $37.12 | 806745 |
| 2026-05-20 | 36.72 | $36.45 | 899446 |
| 2026-05-19 | 36.85 | $36.19 | 589000 |
| 2026-05-18 | 37.10 | $36.68 | 661600 |
| 2026-05-15 | 37.24 | $36.43 | 699551 |
| 2026-05-14 | 37.50 | $37.26 | 778537 |
| 2026-05-13 | 37.55 | $36.88 | 924239 |
| 2026-05-12 | 37.73 | $36.94 | 778500 |
| 2026-05-11 | 37.93 | $37.61 | 622700 |
| 2026-05-08 | 37.95 | $38.02 | 480400 |
| 2026-05-07 | 37.85 | $37.61 | 529700 |
| 2026-05-06 | 37.85 | $37.84 | 587500 |
| 2026-05-05 | 37.77 | $37.58 | 632000 |
| 2026-05-04 | 37.75 | $36.85 | 858500 |
| 2026-05-01 | 37.95 | $37.55 | 1.1M |
| 2026-04-30 | 37.97 | $37.44 | 1.1M |
| 2026-04-29 | 38.03 | $36.63 | 1.1M |
| 2026-04-28 | 38.34 | $37.83 | 787725 |
| 2026-04-27 | 38.34 | $38.13 | 622307 |
| 2026-04-24 | 38.23 | $37.78 | 492200 |
| 2026-04-23 | 38.20 | $38.12 | 539600 |
| 2026-04-22 | 38.05 | $38.44 | 653100 |
| 2026-04-21 | 37.75 | $37.93 | 768427 |
| 2026-04-20 | 37.54 | $37.61 | 611905 |
| 2026-04-17 | 37.38 | $37.68 | 691222 |
| 2026-04-16 | 37.16 | $36.96 | 724300 |
| 2026-04-15 | 37.12 | $37.59 | 1.1M |
| 2026-04-14 | 36.87 | $37.86 | 624036 |
| 2026-04-13 | 36.48 | $36.91 | 655600 |
| 2026-04-10 | 36.30 | $36.82 | 422600 |
| 2026-04-09 | 36.12 | $37.04 | 549300 |
| 2026-04-08 | 35.84 | $36.80 | 1.1M |
| 2026-04-07 | 35.58 | $35.52 | 1.5M |
| 2026-04-06 | 35.68 | $36.18 | 772700 |
| 2026-04-02 | 35.60 | $36.57 | 1.1M |
| 2026-04-01 | 35.39 | $36.56 | 736200 |
| 2026-03-31 | 35.16 | $36.39 | 1.0M |
| 2026-03-30 | 34.95 | $35.60 | 684346 |
| 2026-03-27 | 34.96 | $35.13 | 838093 |
| 2026-03-26 | 35.14 | $36.30 | 916100 |
| 2026-03-25 | 35.02 | $36.71 | 629800 |
| 2026-03-24 | 34.76 | $35.81 | 828181 |
| 2026-03-23 | 34.77 | $35.93 | 733224 |
| 2026-03-20 | 34.76 | $35.90 | 3.0M |
| 2026-03-19 | 34.80 | $36.07 | 758623 |
| 2026-03-18 | 34.82 | $36.01 | 625401 |
| 2026-03-17 | 34.91 | $36.28 | 704337 |
| 2026-03-16 | 34.96 | $35.46 | 586800 |
| 2026-03-13 | 35.32 | $35.40 | 671949 |
| 2026-03-12 | 35.82 | $35.10 | 815633 |
| 2026-03-11 | 36.56 | $36.28 | 830007 |
| 2026-03-10 | 37.13 | $36.56 | 767270 |
| 2026-03-09 | 37.76 | $37.02 | 895500 |
| 2026-03-06 | 38.41 | $37.34 | 807461 |
| 2026-03-05 | 39.13 | $38.18 | 1.3M |
| 2026-03-04 | 39.77 | $40.05 | 638920 |
| 2026-03-03 | 39.97 | $40.00 | 706709 |
| 2026-03-02 | 40.26 | $40.42 | 550515 |
| 2026-02-27 | 40.49 | $40.28 | 814722 |
| 2026-02-26 | 40.84 | $41.33 | 594424 |
| 2026-02-25 | 40.95 | $41.01 | 466207 |
| 2026-02-24 | 41.21 | $40.06 | 651816 |
| 2026-02-23 | 41.83 | $40.16 | 555400 |
| 2026-02-20 | 42.57 | $41.60 | 606200 |
| 2026-02-19 | 43.03 | $41.83 | 544600 |
| 2026-02-18 | 43.52 | $42.43 | 625700 |
| 2026-02-17 | 43.93 | $42.39 | 585351 |
| 2026-02-13 | 44.44 | $42.59 | 490841 |
| 2026-02-12 | 44.99 | $43.81 | 620500 |
| 2026-02-11 | 45.27 | $44.27 | 734034 |
| 2026-02-10 | 45.46 | $45.41 | 565063 |
| 2026-02-09 | 45.32 | $46.23 | 504968 |
| 2026-02-06 | 44.87 | $45.12 | 603300 |
| 2026-02-05 | 44.67 | $44.31 | 901838 |
| 2026-02-04 | 44.67 | $43.97 | 1.0M |
| 2026-02-03 | 44.76 | $44.55 | 830406 |
| 2026-02-02 | 44.68 | $45.43 | 776337 |
| 2026-01-30 | 44.30 | $44.52 | 807700 |
| 2026-01-29 | 44.11 | $43.47 | 1.1M |
| 2026-01-28 | 44.20 | $44.23 | 523800 |
| 2026-01-27 | 44.07 | $43.81 | 347800 |
| 2026-01-26 | 44.02 | $43.61 | 327200 |
| 2026-01-23 | 44.02 | $43.09 | 325336 |
| 2026-01-22 | 44.18 | $43.98 | 381716 |
| 2026-01-21 | 44.08 | $43.99 | 442500 |
| 2026-01-20 | 43.94 | $42.81 | 487400 |
| 2026-01-16 | 44.13 | $44.31 | 431300 |
| 2026-01-15 | 43.87 | $44.43 | 392800 |
| 2026-01-14 | 43.52 | $43.22 | 359600 |
| 2026-01-13 | 43.45 | $42.88 | 306271 |
| 2026-01-12 | 43.47 | $43.99 | 306200 |
| 2026-01-09 | 43.12 | $44.32 | 396400 |
| 2026-01-08 | 42.60 | $43.55 | 467900 |
| 2026-01-07 | 42.19 | $42.51 | 378500 |
| 2026-01-06 | 42.02 | $43.27 | 600603 |
| 2026-01-05 | 41.57 | $42.36 | 319302 |
| 2026-01-02 | 41.31 | $41.41 | 623129 |
| 2025-12-31 | 41.30 | $40.74 | 295200 |
| 2025-12-30 | 41.50 | $41.03 | 242229 |
| 2025-12-29 | 41.66 | $41.70 | 728500 |
| 2025-12-26 | 41.64 | $41.82 | 551716 |
| 2025-12-24 | 41.57 | $41.74 | 117200 |
| 2025-12-23 | 41.52 | $41.62 | 317900 |
| 2025-12-22 | 41.51 | $41.83 | 456300 |
| 2025-12-19 | 41.42 | $41.49 | 963900 |
| 2025-12-18 | 41.43 | $41.65 | 497946 |
| 2025-12-17 | 41.39 | $41.59 | 546833 |
| 2025-12-16 | 41.36 | $41.58 | 801500 |
| 2025-12-15 | 41.34 | $41.48 | 613900 |
| 2025-12-12 | 41.36 | $41.49 | 604948 |
| 2025-12-11 | 41.38 | $41.47 | 545323 |
| 2025-12-10 | 41.41 | $41.11 | 1.1M |
| 2025-12-09 | 41.58 | $41.65 | 638200 |
| 2025-12-08 | 41.61 | $41.44 | 427113 |
| 2025-12-05 | 41.73 | $42.64 | 486121 |
| 2025-12-04 | 41.50 | $42.41 | 263805 |
| 2025-12-03 | 41.30 | $42.50 | 336491 |
| 2025-12-02 | 41.04 | $41.57 | 497000 |
| 2025-12-01 | 41.02 | $41.25 | 601200 |
| 2025-11-28 | 41.12 | $41.48 | 214000 |
| 2025-11-26 | 41.18 | $41.82 | 801032 |
| 2025-11-25 | 41.16 | $41.60 | 580930 |
| 2025-11-24 | 41.22 | $41.16 | 467535 |
| 2025-11-21 | 41.44 | $41.48 | 416921 |
| 2025-11-20 | 41.63 | $40.44 | 524132 |
| 2025-11-19 | 42.20 | $41.05 | 257779 |
| 2025-11-18 | 42.71 | $41.29 | 357346 |
| 2025-11-17 | 43.27 | $41.11 | 403420 |
| 2025-11-14 | 44.01 | $42.30 | 361923 |
| 2025-11-13 | 44.54 | $43.47 | 551512 |
| 2025-11-12 | 44.81 | $44.32 | 488920 |
| 2025-11-11 | 44.86 | $45.19 | 486001 |
| 2025-11-10 | 44.64 | $45.06 | 283929 |
| 2025-11-07 | 44.41 | $44.91 | 324717 |
| 2025-11-06 | 44.17 | $44.68 | 335805 |
| 2025-11-05 | 43.95 | $44.63 | 367935 |
| 2025-11-04 | 43.70 | $43.65 | 298900 |
| 2025-11-03 | 43.70 | $43.75 | 452400 |
| 2025-10-31 | 43.67 | $43.66 | 394110 |
| 2025-10-30 | 43.67 | $43.41 | 524100 |
| 2025-10-29 | 43.75 | $43.59 | 609954 |
| 2025-10-28 | 43.78 | $44.17 | 616500 |
| 2025-10-27 | 43.65 | $44.70 | 648811 |
| 2025-10-24 | 43.31 | $43.55 | 342300 |
| 2025-10-23 | 43.28 | $43.28 | 324000 |
| 2025-10-22 | 43.32 | $43.53 | 404936 |
| 2025-10-21 | 43.30 | $43.66 | 233149 |
| 2025-10-20 | 43.24 | $43.66 | 271038 |
| 2025-10-17 | 43.18 | $43.19 | 386444 |
| 2025-10-16 | 43.26 | $43.70 | 329400 |
| 2025-10-15 | 43.20 | $44.22 | 412300 |
| 2025-10-14 | 42.98 | $44.00 | 447700 |
| 2025-10-13 | 42.78 | $43.40 | 301524 |
| 2025-10-10 | 42.75 | $42.39 | 512732 |
| 2025-10-09 | 43.04 | $43.60 | 392332 |
| 2025-10-08 | 43.02 | $43.82 | 269500 |
| 2025-10-07 | 42.95 | $43.52 | 340472 |
| 2025-10-06 | 42.97 | $43.55 | 321200 |
| 2025-10-03 | 43.00 | $43.94 | 516830 |
| 2025-10-02 | 42.93 | $43.03 | 454600 |
| 2025-10-01 | 43.15 | $42.40 | 405137 |
| 2025-09-30 | 43.63 | $43.40 | 319000 |
| 2025-09-29 | 43.92 | $43.64 | 338072 |
| 2025-09-26 | 44.21 | $43.89 | 352940 |
| 2025-09-25 | 44.50 | $43.80 | 251437 |
| 2025-09-24 | 44.89 | $44.24 | 415000 |
| 2025-09-23 | 45.23 | $44.96 | 371535 |
| 2025-09-22 | 45.43 | $45.45 | 401537 |
| 2025-09-19 | 45.52 | $45.73 | 921500 |
| 2025-09-18 | 45.56 | $45.77 | 334048 |
| 2025-09-17 | 45.59 | $45.13 | 403504 |
| 2025-09-16 | 45.83 | $45.01 | 415800 |
| 2025-09-15 | 46.17 | $45.13 | 479019 |
| 2025-09-12 | 46.55 | $46.34 | 334300 |
| 2025-09-11 | 46.63 | $47.16 | 591248 |
| 2025-09-10 | 46.47 | $46.42 | 541743 |
| 2025-09-09 | 46.51 | $46.49 | 394552 |
| 2025-09-08 | 46.53 | $46.64 | 410700 |
| 2025-09-05 | 46.51 | $46.30 | 406246 |
| 2025-09-04 | 46.59 | $46.99 | 333900 |
| 2025-09-03 | 46.47 | $46.03 | 373505 |
| 2025-09-02 | 46.63 | $46.31 | 352834 |
| 2025-08-29 | 46.73 | $46.79 | 289900 |
| 2025-08-28 | 46.69 | $47.16 | 316837 |
| 2025-08-27 | 46.54 | $47.43 | 370010 |
| 2025-08-26 | 46.26 | $47.02 | 323700 |
| 2025-08-25 | 46.05 | $46.46 | 297400 |
| 2025-08-22 | 45.97 | $46.72 | 433700 |
| 2025-08-21 | 45.79 | $44.94 | 388441 |
| 2025-08-20 | 46.14 | $45.18 | 447973 |
| 2025-08-19 | 46.50 | $45.55 | 394625 |
| 2025-08-18 | 46.81 | $46.10 | 348438 |
| 2025-08-15 | 47.01 | $46.39 | 638506 |
| 2025-08-14 | 47.16 | $47.79 | 539300 |
| 2025-08-13 | 46.89 | $48.34 | 456100 |
| 2025-08-12 | 46.38 | $47.56 | 635400 |
| 2025-08-11 | 46.01 | $46.67 | 536004 |
| 2025-08-08 | 45.83 | $46.10 | 704000 |
| 2025-08-07 | 45.79 | $45.26 | 424600 |
| 2025-08-06 | 46.02 | $46.26 | 551900 |
| 2025-08-05 | 45.97 | $46.72 | 683600 |
| 2025-08-04 | 45.77 | $46.60 | 413900 |
| 2025-08-01 | 45.56 | $44.84 | 566937 |
| 2025-07-31 | 45.86 | $45.25 | 934322 |
| 2025-07-30 | 46.10 | $44.63 | 1.1M |
| 2025-07-29 | 46.58 | $45.72 | 478294 |
| 2025-07-28 | 46.81 | $46.34 | 363009 |
| 2025-07-25 | 46.89 | $46.65 | 308018 |
| 2025-07-24 | 46.88 | $46.50 | 436300 |
| 2025-07-23 | 46.91 | $46.90 | 480200 |
| 2025-07-22 | 46.80 | $46.21 | 825034 |
| 2025-07-21 | 46.87 | $45.26 | 677326 |
| 2025-07-18 | 47.24 | $46.35 | 700406 |
| 2025-07-17 | 47.34 | $46.77 | 648500 |
| 2025-07-16 | 47.30 | $46.38 | 381645 |
| 2025-07-15 | 47.35 | $45.41 | 610911 |
| 2025-07-14 | 47.70 | $46.82 | 613100 |
| 2025-07-11 | 47.66 | $46.89 | 947998 |
| 2025-07-10 | 47.56 | $48.12 | 706627 |
| 2025-07-09 | 47.02 | $47.34 | 341100 |
| 2025-07-08 | 46.57 | $46.65 | 395906 |
| 2025-07-07 | 46.23 | $46.42 | 669900 |
| 2025-07-03 | 45.86 | $46.49 | 298800 |
| 2025-07-02 | 45.37 | $46.50 | 445511 |
| 2025-07-01 | 44.74 | $45.49 | 512923 |
| 2025-06-30 | 44.28 | $44.33 | 457944 |
| 2025-06-27 | 44.06 | $44.55 | 1.3M |
| 2025-06-26 | 43.72 | $44.53 | 380700 |
| 2025-06-25 | 43.29 | $43.75 | 500200 |
| 2025-06-24 | 43.01 | $43.72 | 570150 |
| 2025-06-23 | 42.66 | $42.82 | 549000 |
| 2025-06-20 | 42.51 | $42.71 | 1.6M |
| 2025-06-18 | 42.36 | $42.19 | 480651 |
| 2025-06-17 | 42.33 | $41.80 | 546434 |
| 2025-06-16 | 42.40 | $42.99 | 614167 |
| 2025-06-13 | 42.11 | $42.31 | 665615 |
| 2025-06-12 | 41.96 | $42.98 | 696923 |
| 2025-06-11 | 41.56 | $42.62 | 766800 |
| 2025-06-10 | 41.18 | $41.94 | 408405 |
| 2025-06-09 | 40.92 | $41.36 | 288700 |
| 2025-06-06 | 40.80 | $40.72 | 290413 |
| 2025-06-05 | 40.85 | $40.27 | 319200 |
| 2025-06-04 | 41.05 | $40.53 | 334826 |
| 2025-06-03 | 41.21 | $40.45 | 379441 |
| 2025-06-02 | 41.42 | $40.12 | 495913 |
| 2025-05-30 | 41.78 | $40.30 | 626700 |
| 2025-05-29 | 42.15 | $40.72 | 724100 |
| 2025-05-28 | 42.46 | $40.80 | 676100 |
| 2025-05-27 | 42.79 | $41.24 | 942807 |
| 2025-05-23 | 43.04 | $40.43 | 488300 |
| 2025-05-22 | 43.57 | $41.29 | 502534 |
| 2025-05-21 | 43.93 | $41.71 | 720300 |
| 2025-05-20 | 44.19 | $42.38 | 529500 |
| 2025-05-19 | 44.27 | $42.98 | 576100 |
| 2025-05-16 | 44.14 | $43.53 | 638700 |
| 2025-05-15 | 43.77 | $44.32 | 686985 |
| 2025-05-14 | 43.03 | $44.02 | 587022 |
| 2025-05-13 | 42.19 | $43.30 | 374640 |
| 2025-05-12 | 41.36 | $42.71 | 579041 |
| 2025-05-09 | 40.52 | $40.82 | 366927 |
| 2025-05-08 | 40.06 | $41.13 | 483000 |
| 2025-05-07 | 39.39 | $39.90 | 432703 |
| 2025-05-06 | 38.95 | $39.68 | 486600 |
| 2025-05-05 | 38.47 | $40.02 | 771404 |
| 2025-05-02 | 37.77 | $39.85 | 667856 |
| 2025-05-01 | 36.96 | $38.51 | 1.2M |
| 2025-04-30 | 36.40 | $36.98 | 1.1M |
| 2025-04-29 | 36.20 | $37.56 | 1.1M |
| 2025-04-28 | 35.79 | $37.22 | 969500 |
| 2025-04-25 | 35.41 | $37.05 | 751638 |
| 2025-04-24 | 35.00 | $37.17 | 416529 |
| 2025-04-23 | 34.49 | $36.10 | 662557 |
| 2025-04-22 | 34.23 | $35.55 | 582500 |
| 2025-04-21 | 34.11 | $34.19 | 527100 |
| 2025-04-17 | 34.42 | $35.04 | 402864 |
| 2025-04-16 | 34.56 | $34.89 | 646515 |
| 2025-04-15 | 34.81 | $35.48 | 448328 |
| 2025-04-14 | 34.95 | $35.68 | 462200 |
| 2025-04-11 | 35.09 | $35.47 | 533521 |
| 2025-04-10 | 35.35 | $35.01 | 798600 |
| 2025-04-09 | 35.85 | $37.14 | 1.1M |
| 2025-04-08 | 35.82 | $33.85 | 1.1M |
| 2025-04-07 | 36.84 | $34.69 | 944034 |
| 2025-04-04 | 37.85 | $35.36 | 973034 |
| 2025-04-03 | 38.88 | $37.00 | 965714 |
| 2025-04-02 | 39.64 | $40.22 | 356735 |
| 2025-04-01 | 39.56 | $39.61 | 366700 |
| 2025-03-31 | 39.66 | $39.10 | 556486 |
| 2025-03-28 | 39.95 | $39.12 | 382959 |
| 2025-03-27 | 40.31 | $40.28 | 497301 |
| 2025-03-26 | 40.39 | $40.84 | 421700 |
| 2025-03-25 | 40.31 | $41.32 | 448900 |
| 2025-03-24 | 40.08 | $41.51 | 567100 |
| 2025-03-21 | 39.75 | $40.34 | 1.4M |
| 2025-03-20 | 39.74 | $40.42 | 448549 |
| 2025-03-19 | 39.70 | $40.85 | 614243 |
| 2025-03-18 | 39.54 | $40.34 | 399500 |
| 2025-03-17 | 39.53 | $40.44 | 377307 |
| 2025-03-14 | 39.50 | $39.54 | 536200 |
| 2025-03-13 | 39.77 | $38.51 | 423028 |
| 2025-03-12 | 40.45 | $38.63 | 801205 |
| 2025-03-11 | 41.25 | $39.85 | 1.7M |
| 2025-03-10 | 41.85 | $42.31 | 714700 |
| 2025-03-07 | 41.82 | $43.08 | 558146 |
| 2025-03-06 | 41.54 | $42.29 | 837700 |
| 2025-03-05 | 41.47 | $41.98 | 580439 |
| 2025-03-04 | 41.49 | $40.51 | 665942 |
| 2025-03-03 | 41.99 | $41.69 | 438414 |
| 2025-02-28 | 42.25 | $42.22 | 559120 |
| 2025-02-27 | 42.40 | $41.28 | 567043 |
| 2025-02-26 | 42.89 | $42.36 | 326103 |
| 2025-02-25 | 43.16 | $42.29 | 495900 |
| 2025-02-24 | 43.51 | $42.07 | 343400 |
| 2025-02-21 | 44.01 | $42.21 | 649916 |
| 2025-02-20 | 44.57 | $43.93 | 380707 |
| 2025-02-19 | 44.71 | $44.53 | 355082 |
| 2025-02-18 | 44.69 | $44.57 | 542500 |
| 2025-02-14 | 44.65 | $43.53 | 388194 |
| 2025-02-13 | 44.91 | $44.31 | 438712 |
| 2025-02-12 | 44.99 | $44.16 | 570518 |
| 2025-02-11 | 45.11 | $45.32 | 451309 |
| 2025-02-10 | 44.89 | $44.55 | 342137 |
| 2025-02-07 | 44.86 | $44.52 | 499631 |
| 2025-02-06 | 44.82 | $44.94 | 508436 |
| 2025-02-05 | 44.63 | $44.80 | 1.1M |
| 2025-02-04 | 44.44 | $44.57 | 837514 |
| 2025-02-03 | 44.28 | $43.73 | 549000 |
| 2025-01-31 | 44.33 | $44.69 | 432400 |
| 2025-01-30 | 44.09 | $44.61 | 270700 |
| 2025-01-29 | 43.82 | $44.07 | 354700 |
| 2025-01-28 | 43.66 | $44.53 | 347200 |
| 2025-01-27 | 43.32 | $44.39 | 398028 |
| 2025-01-24 | 42.94 | $44.15 | 338341 |
| 2025-01-23 | 42.57 | $44.36 | 418400 |
| 2025-01-22 | 42.06 | $43.81 | 646900 |
| 2025-01-21 | 41.61 | $43.90 | 474553 |
| 2025-01-17 | 41.06 | $42.87 | 377347 |
| 2025-01-16 | 40.74 | $42.48 | 476747 |
| 2025-01-15 | 40.49 | $41.98 | 432316 |
| 2025-01-14 | 40.37 | $41.28 | 305117 |
| 2025-01-13 | 40.48 | $40.62 | 466000 |
| 2025-01-10 | 40.85 | $40.73 | 465500 |
| 2025-01-08 | 41.30 | $41.99 | 710536 |
| 2025-01-07 | 41.47 | $41.41 | 438935 |
| 2025-01-06 | 41.89 | $41.79 | 457300 |
| 2025-01-03 | 42.31 | $42.77 | 348907 |
| 2025-01-02 | 42.54 | $42.51 | 324409 |
| 2024-12-31 | 42.93 | $43.05 | 304840 |
| 2024-12-30 | 43.26 | $43.21 | 345136 |
| 2024-12-27 | 43.63 | $43.97 | 212600 |
| 2024-12-26 | 43.86 | $44.66 | 258000 |
| 2024-12-24 | 43.94 | $44.24 | 185803 |
| 2024-12-23 | 44.20 | $43.91 | 269400 |
| 2024-12-20 | 44.64 | $43.74 | 1.2M |
| 2024-12-19 | 45.25 | $43.16 | 473534 |
| 2024-12-18 | 46.19 | $43.16 | 520900 |
| 2024-12-17 | 47.35 | $45.77 | 446300 |
| 2024-12-16 | 47.94 | $47.38 | 322200 |
| 2024-12-13 | 48.14 | $46.96 | 262231 |
| 2024-12-12 | 48.52 | $47.74 | 263217 |
| 2024-12-11 | 48.73 | $48.14 | 323924 |
| 2024-12-10 | 48.85 | $48.48 | 448322 |
| 2024-12-09 | 48.88 | $48.41 | 353015 |
| 2024-12-06 | 48.92 | $48.35 | 267600 |
| 2024-12-05 | 48.98 | $48.33 | 239516 |
| 2024-12-04 | 49.05 | $48.80 | 267715 |
| 2024-12-03 | 48.96 | $48.89 | 338046 |
| 2024-12-02 | 48.82 | $49.10 | 456300 |
| 2024-11-29 | 48.56 | $48.79 | 233100 |
| 2024-11-27 | 48.33 | $48.63 | 326829 |
| 2024-11-26 | 48.09 | $48.36 | 343900 |
| 2024-11-25 | 47.87 | $47.94 | 558100 |
| 2024-11-22 | 47.71 | $47.70 | 368225 |
| 2024-11-21 | 47.59 | $47.46 | 331400 |
| 2024-11-20 | 47.50 | $46.86 | 304116 |
| 2024-11-19 | 47.58 | $46.43 | 320848 |
| 2024-11-18 | 47.79 | $46.87 | 407500 |
| 2024-11-15 | 47.89 | $46.67 | 387300 |
| 2024-11-14 | 48.05 | $47.80 | 371432 |
| 2024-11-13 | 47.88 | $47.13 | 456300 |
| 2024-11-12 | 47.86 | $46.88 | 479420 |
| 2024-11-11 | 47.89 | $49.17 | 469700 |
| 2024-11-08 | 47.18 | $47.96 | 453528 |
| 2024-11-07 | 46.68 | $48.16 | 498600 |
| 2024-11-06 | 45.99 | $48.99 | 1.1M |
| 2024-11-05 | 44.87 | $45.53 | 386200 |
| 2024-11-04 | 44.59 | $44.48 | 385600 |
| 2024-11-01 | 44.59 | $44.48 | 507625 |
| 2024-10-31 | 44.57 | $44.10 | 575300 |
| 2024-10-30 | 44.66 | $45.18 | 684500 |
| 2024-10-29 | 44.43 | $43.56 | 526400 |
| 2024-10-28 | 44.65 | $44.48 | 264900 |
| 2024-10-25 | 44.61 | $43.65 | 320600 |
| 2024-10-24 | 44.83 | $43.49 | 348708 |
| 2024-10-23 | 45.13 | $43.19 | 421628 |
| 2024-10-22 | 45.58 | $44.12 | 540495 |
| 2024-10-21 | 45.81 | $45.41 | 423233 |
| 2024-10-18 | 45.67 | $46.90 | 484900 |
| 2024-10-17 | 45.00 | $46.29 | 329227 |
| 2024-10-16 | 44.37 | $45.51 | 342939 |
| 2024-10-15 | 43.83 | $44.74 | 246733 |
| 2024-10-14 | 43.40 | $44.35 | 375608 |
| 2024-10-11 | 43.00 | $43.41 | 344441 |
| 2024-10-10 | 42.80 | $42.41 | 408565 |
| 2024-10-09 | 42.86 | $42.69 | 286800 |
| 2024-10-08 | 42.85 | $42.19 | 381500 |
| 2024-10-07 | 42.98 | $42.49 | 173200 |
| 2024-10-04 | 43.04 | $42.90 | 280039 |
| 2024-10-03 | 42.98 | $41.74 | 323328 |
| 2024-10-02 | 43.26 | $42.26 | 435900 |
| 2024-10-01 | 43.42 | $42.49 | 281200 |
| 2024-09-30 | 43.54 | $43.32 | 391127 |
| 2024-09-27 | 43.40 | $43.16 | 353300 |
| 2024-09-26 | 43.27 | $43.24 | 386533 |
| 2024-09-25 | 43.07 | $42.99 | 335915 |
| 2024-09-24 | 42.89 | $43.71 | 364900 |
| 2024-09-23 | 42.44 | $42.89 | 434338 |
| 2024-09-20 | 42.13 | $42.69 | 1.2M |
| 2024-09-19 | 41.81 | $43.05 | 370700 |
| 2024-09-18 | 41.30 | $42.17 | 461440 |
| 2024-09-17 | 40.95 | $42.13 | 317141 |
| 2024-09-16 | 40.54 | $41.51 | 418800 |
| 2024-09-13 | 40.23 | $40.81 | 374800 |
| 2024-09-12 | 40.08 | $40.48 | 541200 |
| 2024-09-11 | 40.00 | $40.06 | 466313 |
| 2024-09-10 | 40.05 | $39.82 | 402500 |
| 2024-09-09 | 40.19 | $39.60 | 319761 |
| 2024-09-06 | 40.43 | $39.30 | 219100 |
| 2024-09-05 | 40.83 | $39.96 | 273020 |
| 2024-09-04 | 41.10 | $40.09 | 260400 |
| 2024-09-03 | 41.38 | $40.57 | 417900 |
| 2024-08-30 | 41.58 | $41.59 | 417118 |
| 2024-08-29 | 41.49 | $41.34 | 310645 |
| 2024-08-28 | 41.45 | $41.48 | 262800 |
| 2024-08-27 | 41.36 | $41.84 | 298200 |
| 2024-08-26 | 41.13 | $41.92 | 254800 |
| 2024-08-23 | 40.82 | $42.07 | 330800 |
| 2024-08-22 | 40.40 | $41.29 | 284000 |
| 2024-08-21 | 40.14 | $41.18 | 489400 |
| 2024-08-20 | 39.85 | $40.40 | 301745 |
| 2024-08-19 | 39.76 | $41.01 | 443803 |
| 2024-08-16 | 39.46 | $40.46 | 492500 |
| 2024-08-15 | 39.29 | $40.44 | 736654 |
| 2024-08-14 | 39.09 | $39.69 | 521206 |
| 2024-08-13 | 39.11 | $39.79 | 412920 |
| 2024-08-12 | 39.11 | $39.04 | 389143 |
| 2024-08-09 | 39.36 | $39.10 | 417243 |
| 2024-08-08 | 39.67 | $38.70 | 396200 |
| 2024-08-07 | 40.18 | $38.04 | 625920 |
| 2024-08-06 | 41.02 | $38.74 | 567000 |
| 2024-08-05 | 41.83 | $38.40 | 606700 |
| 2024-08-02 | 42.93 | $40.61 | 566800 |
| 2024-08-01 | 43.56 | $42.36 | 428000 |
| 2024-07-31 | 43.77 | $44.16 | 533600 |
| 2024-07-30 | 43.43 | $43.48 | 497000 |
| 2024-07-29 | 43.23 | $42.88 | 338200 |
| 2024-07-26 | 43.16 | $43.71 | 347043 |
| 2024-07-25 | 42.80 | $43.16 | 608800 |
| 2024-07-24 | 42.52 | $41.43 | 875529 |
| 2024-07-23 | 42.73 | $42.60 | 507200 |
| 2024-07-22 | 42.60 | $42.85 | 450909 |
| 2024-07-19 | 42.36 | $42.09 | 414700 |
| 2024-07-18 | 42.29 | $43.00 | 351119 |
| 2024-07-17 | 41.91 | $43.44 | 502700 |
| 2024-07-16 | 41.31 | $43.32 | 680316 |
| 2024-07-15 | 40.62 | $42.23 | 570500 |
| 2024-07-12 | 40.11 | $41.81 | 689724 |
| 2024-07-11 | 39.65 | $41.18 | 718500 |
| 2024-07-10 | 39.28 | $39.95 | 521000 |
| 2024-07-09 | 39.25 | $38.76 | 474009 |
| 2024-07-08 | 39.59 | $39.27 | 539435 |
| 2024-07-05 | 39.87 | $39.93 | 371100 |
| 2024-07-03 | 40.01 | $40.58 | 147900 |
| 2024-07-02 | 39.99 | $40.20 | 374837 |
| 2024-07-01 | 40.09 | $40.22 | 314600 |
| 2024-06-28 | 40.23 | $41.27 | 1.7M |
| 2024-06-27 | 40.08 | $40.56 | 554269 |
| 2024-06-26 | 40.14 | $40.49 | 410115 |
| 2024-06-25 | 40.25 | $41.00 | 424943 |
| 2024-06-24 | 40.25 | $41.32 | 330021 |
| 2024-06-21 | 40.15 | $40.59 | 808543 |
| 2024-06-20 | 40.29 | $41.06 | 393500 |
| 2024-06-18 | 40.33 | $40.57 | 263400 |
| 2024-06-17 | 40.55 | $40.28 | 364542 |
| 2024-06-14 | 40.94 | $39.80 | 397430 |
| 2024-06-13 | 41.57 | $40.05 | 571802 |
| 2024-06-12 | 42.28 | $41.03 | 1.0M |
| 2024-06-11 | 42.85 | $42.15 | 374500 |
| 2024-06-10 | 43.20 | $42.64 | 274400 |
| 2024-06-07 | 43.47 | $42.76 | 243100 |
| 2024-06-06 | 43.77 | $43.26 | 187900 |
| 2024-06-05 | 43.98 | $43.62 | 233921 |
| 2024-06-04 | 44.12 | $43.73 | 322408 |
| 2024-06-03 | 44.26 | $43.71 | 313735 |
| 2024-05-31 | 44.43 | $44.03 | 443000 |
| 2024-05-30 | 44.53 | $43.41 | 286700 |
| 2024-05-29 | 44.85 | $43.02 | 422436 |
| 2024-05-28 | 45.36 | $44.19 | 314621 |
| 2024-05-24 | 45.60 | $45.05 | 283649 |
| 2024-05-23 | 45.61 | $44.41 | 348433 |
| 2024-05-22 | 45.81 | $45.28 | 367200 |
| 2024-05-21 | 45.76 | $45.91 | 216800 |
| 2024-05-20 | 45.49 | $45.58 | 269214 |
| 2024-05-17 | 45.25 | $44.84 | 346519 |
| 2024-05-16 | 45.18 | $45.21 | 212622 |
| 2024-05-15 | 44.96 | $46.42 | 378939 |
| 2024-05-14 | 44.29 | $45.75 | 368500 |
| 2024-05-13 | 43.69 | $44.88 | 521300 |
| 2024-05-10 | 43.23 | $44.06 | 265300 |
| 2024-05-09 | 42.92 | $44.85 | 316844 |
| 2024-05-08 | 42.30 | $43.83 | 301702 |
| 2024-05-07 | 41.87 | $43.38 | 347726 |
| 2024-05-06 | 41.49 | $42.96 | 339900 |
| 2024-05-03 | 41.18 | $42.29 | 402600 |
| 2024-05-02 | 41.02 | $41.93 | 397900 |
| 2024-05-01 | 40.96 | $40.84 | 483500 |
| 2024-04-30 | 41.25 | $40.93 | 346334 |
| 2024-04-29 | 41.59 | $41.75 | 345400 |
| 2024-04-26 | 41.75 | $41.96 | 485600 |
| 2024-04-25 | 41.91 | $41.04 | 581100 |
| 2024-04-24 | 42.40 | $42.20 | 598300 |
| 2024-04-23 | 42.64 | $43.43 | 518032 |
| 2024-04-22 | 42.56 | $42.55 | 528616 |
| 2024-04-19 | 42.75 | $42.62 | 449435 |
| 2024-04-18 | 42.97 | $42.16 | 412626 |
| 2024-04-17 | 43.39 | $42.19 | 374941 |
| 2024-04-16 | 43.91 | $42.44 | 469900 |
| 2024-04-15 | 44.45 | $42.98 | 291417 |
| 2024-04-12 | 44.95 | $43.50 | 348747 |
| 2024-04-11 | 45.39 | $44.06 | 414005 |
| 2024-04-10 | 45.74 | $44.64 | 572500 |
| 2024-04-09 | 45.97 | $46.74 | 265000 |
| 2024-04-08 | 45.58 | $46.20 | 472300 |
| 2024-04-05 | 45.27 | $44.97 | 261100 |
| 2024-04-04 | 45.27 | $44.62 | 243241 |
| 2024-04-03 | 45.36 | $45.24 | 311200 |
| 2024-04-02 | 45.28 | $45.10 | 395900 |
| 2024-04-01 | 45.20 | $45.49 | 353106 |
| 2024-03-28 | 44.98 | $45.77 | 543700 |
| 2024-03-27 | 44.61 | $45.56 | 476400 |
| 2024-03-26 | 44.22 | $44.40 | 293800 |
| 2024-03-25 | 44.11 | $43.99 | 197738 |
| 2024-03-22 | 44.09 | $44.39 | 247000 |
| 2024-03-21 | 43.95 | $44.76 | 346249 |
| 2024-03-20 | 43.64 | $43.82 | 267514 |
| 2024-03-19 | 43.57 | $43.11 | 362901 |
| 2024-03-18 | 43.70 | $42.78 | 340010 |
| 2024-03-15 | 43.96 | $43.13 | 1.5M |
| 2024-03-14 | 44.17 | $42.72 | 440840 |
| 2024-03-13 | 44.54 | $43.72 | 349041 |
| 2024-03-12 | 44.66 | $43.48 | 400115 |
| 2024-03-11 | 44.87 | $44.81 | 411800 |
| 2024-03-08 | 44.70 | $44.71 | 462534 |
| 2024-03-07 | 44.50 | $45.38 | 483900 |
| 2024-03-06 | 44.04 | $44.78 | 458900 |
| 2024-03-05 | 43.66 | $44.97 | 571743 |
| 2024-03-04 | 43.12 | $44.71 | 727725 |
| 2024-03-01 | 42.55 | $43.69 | 677933 |
| 2024-02-29 | 42.17 | $43.07 | 664600 |
| 2024-02-28 | 41.91 | $41.90 | 395500 |
| 2024-02-27 | 41.96 | $42.12 | 261639 |
| 2024-02-26 | 41.95 | $42.09 | 318500 |
| 2024-02-23 | 41.95 | $42.16 | 239145 |
| 2024-02-22 | 41.94 | $42.60 | 339500 |
| 2024-02-21 | 41.79 | $41.62 | 378000 |
| 2024-02-20 | 41.91 | $41.96 | 393005 |
| 2024-02-16 | 41.96 | $42.13 | 419507 |
| 2024-02-15 | 41.98 | $42.56 | 523800 |
| 2024-02-14 | 41.86 | $40.92 | 485700 |
| 2024-02-13 | 42.24 | $41.34 | 792000 |
| 2024-02-12 | 42.57 | $43.38 | 566436 |
| 2024-02-09 | 42.32 | $42.86 | 406754 |
| 2024-02-08 | 42.19 | $42.39 | 369409 |
| 2024-02-07 | 42.18 | $42.57 | 869300 |
| 2024-02-06 | 42.11 | $42.30 | 401700 |
| 2024-02-05 | 42.12 | $41.94 | 611338 |
| 2024-02-02 | 42.24 | $42.82 | 798629 |
| 2024-02-01 | 42.12 | $43.98 | 852900 |
| 2024-01-31 | 41.60 | $41.90 | 769600 |
| 2024-01-30 | 41.63 | $42.23 | 731849 |
| 2024-01-29 | 41.58 | $42.66 | 783155 |
| 2024-01-26 | 41.38 | $41.68 | 524500 |
| 2024-01-25 | 41.45 | $41.86 | 328700 |
| 2024-01-24 | 41.50 | $41.36 | 348921 |
| 2024-01-23 | 41.71 | $41.61 | 379541 |
| 2024-01-22 | 41.91 | $42.61 | 497525 |
| 2024-01-19 | 41.83 | $41.87 | 593700 |
| 2024-01-18 | 41.98 | $41.24 | 554831 |
| 2024-01-17 | 42.36 | $41.27 | 443600 |
| 2024-01-16 | 42.82 | $41.43 | 555910 |
| 2024-01-12 | 43.32 | $42.30 | 398600 |
| 2024-01-11 | 43.66 | $42.67 | 586600 |
| 2024-01-10 | 43.94 | $43.49 | 394821 |
| 2024-01-09 | 44.02 | $42.72 | 317900 |
| 2024-01-08 | 44.34 | $43.75 | 682934 |
| 2024-01-05 | 44.40 | $42.84 | 454500 |
| 2024-01-04 | 44.73 | $42.55 | 839900 |
| 2024-01-03 | 45.21 | $42.31 | 586434 |
| 2024-01-02 | 45.84 | $43.97 | 384009 |
| 2023-12-29 | 46.05 | $44.18 | 418001 |
| 2023-12-28 | 46.21 | $44.89 | 269600 |
| 2023-12-27 | 46.14 | $45.19 | 298260 |
| 2023-12-26 | 45.91 | $45.21 | 230109 |
| 2023-12-22 | 45.59 | $44.88 | 374800 |
| 2023-12-21 | 45.27 | $44.83 | 412200 |
| 2023-12-20 | 44.84 | $44.49 | 581500 |
| 2023-12-19 | 44.39 | $45.10 | 634500 |
| 2023-12-18 | 43.60 | $44.33 | 796300 |
| 2023-12-15 | 42.85 | $45.24 | 1.4M |
| 2023-12-14 | 41.61 | $44.79 | 1.0M |
| 2023-12-13 | 40.21 | $41.06 | 1.8M |
| 2023-12-12 | 39.67 | $40.44 | 601900 |
| 2023-12-11 | 39.19 | $39.35 | 330337 |
| 2023-12-08 | 38.93 | $39.25 | 348212 |
| 2023-12-07 | 38.63 | $38.90 | 555500 |
| 2023-12-06 | 38.37 | $37.84 | 391400 |
| 2023-12-05 | 38.37 | $38.11 | 317905 |
| 2023-12-04 | 38.27 | $38.11 | 631826 |
| 2023-12-01 | 38.13 | $38.26 | 612909 |
| 2023-11-30 | 37.91 | $37.65 | 825142 |
| 2023-11-29 | 37.82 | $37.34 | 746900 |
| 2023-11-28 | 37.79 | $36.98 | 469700 |
| 2023-11-27 | 37.85 | $37.23 | 995639 |
| 2023-11-24 | 37.84 | $36.96 | 330300 |
| 2023-11-22 | 37.89 | $37.12 | 922500 |
| 2023-11-21 | 37.89 | $36.95 | 692100 |
| 2023-11-20 | 37.92 | $37.44 | 757402 |
| 2023-11-17 | 37.79 | $37.98 | 900800 |
| 2023-11-16 | 37.44 | $37.93 | 699102 |
| 2023-11-15 | 37.02 | $37.80 | 1.3M |
| 2023-11-14 | 36.53 | $37.98 | 1.1M |
| 2023-11-13 | 35.86 | $36.35 | 402700 |
| 2023-11-10 | 35.56 | $36.43 | 458626 |
| 2023-11-09 | 35.15 | $35.92 | 950035 |
| 2023-11-08 | 34.82 | $35.43 | 341220 |
| 2023-11-07 | 34.57 | $35.15 | 417815 |
| 2023-11-06 | 34.36 | $35.86 | 378829 |
| 2023-11-03 | 33.88 | $36.28 | 592023 |
| 2023-11-02 | 33.16 | $35.85 | 745652 |
| 2023-11-01 | 32.44 | $33.76 | 919106 |
| 2023-10-31 | 32.24 | $33.00 | 533700 |
| 2023-10-30 | 32.26 | $32.62 | 607700 |
| 2023-10-27 | 32.42 | $32.23 | 528800 |
| 2023-10-26 | 32.76 | $32.84 | 493500 |
| 2023-10-25 | 33.01 | $32.29 | 741300 |
| 2023-10-24 | 33.50 | $33.08 | 406525 |
| 2023-10-23 | 33.87 | $32.90 | 353600 |
| 2023-10-20 | 34.39 | $33.34 | 621534 |
| 2023-10-19 | 34.90 | $33.86 | 777544 |
| 2023-10-18 | 35.36 | $34.93 | 250838 |
| 2023-10-17 | 35.61 | $35.90 | 395400 |
| 2023-10-16 | 35.60 | $35.70 | 435200 |
| 2023-10-13 | 35.66 | $35.50 | 291068 |
| 2023-10-12 | 35.82 | $35.64 | 225018 |
| 2023-10-11 | 35.96 | $36.20 | 277442 |
| 2023-10-10 | 35.97 | $36.31 | 476900 |
| 2023-10-09 | 35.96 | $36.11 | 334800 |
| 2023-10-06 | 36.01 | $36.15 | 353000 |
| 2023-10-05 | 36.07 | $35.97 | 339641 |
| 2023-10-04 | 36.20 | $35.60 | 310200 |
| 2023-10-03 | 36.50 | $35.28 | 436145 |
| 2023-10-02 | 36.96 | $36.75 | 497800 |
| 2023-09-29 | 37.07 | $37.42 | 601510 |
| 2023-09-28 | 36.99 | $37.89 | 876700 |
| 2023-09-27 | 36.75 | $36.76 | 461600 |
| 2023-09-26 | 36.81 | $36.33 | 588532 |
| 2023-09-25 | 37.04 | $37.08 | 392903 |
| 2023-09-22 | 37.08 | $37.10 | 340300 |
| 2023-09-21 | 37.13 | $37.00 | 609828 |
| 2023-09-20 | 37.23 | $37.33 | 611534 |
| 2023-09-19 | 37.25 | $36.98 | 375600 |
| 2023-09-18 | 37.39 | $36.96 | 653203 |
| 2023-09-15 | 37.57 | $37.22 | 1.3M |
| 2023-09-14 | 37.71 | $37.19 | 754101 |
| 2023-09-13 | 37.89 | $37.59 | 501149 |
| 2023-09-12 | 37.99 | $38.44 | 283100 |
| 2023-09-11 | 37.84 | $38.22 | 539100 |
| 2023-09-08 | 37.73 | $37.99 | 358200 |
| 2023-09-07 | 37.67 | $37.92 | 324800 |
| 2023-09-06 | 37.63 | $37.73 | 417210 |
| 2023-09-05 | 37.64 | $38.06 | 459540 |
| 2023-09-01 | 37.55 | $38.99 | 531600 |
| 2023-08-31 | 37.15 | $38.42 | 550234 |
| 2023-08-30 | 36.86 | $38.24 | 731822 |
| 2023-08-29 | 36.57 | $38.00 | 461124 |
| 2023-08-28 | 36.31 | $37.54 | 790244 |
| 2023-08-25 | 36.15 | $37.31 | 329500 |
| 2023-08-24 | 36.05 | $37.25 | 413630 |
| 2023-08-23 | 35.96 | $37.26 | 437523 |
| 2023-08-22 | 35.88 | $36.16 | 302900 |
| 2023-08-21 | 36.14 | $36.53 | 531700 |
| 2023-08-18 | 36.37 | $36.76 | 693100 |
| 2023-08-17 | 36.61 | $36.45 | 542000 |
| 2023-08-16 | 37.01 | $36.38 | 317500 |
| 2023-08-15 | 37.54 | $37.25 | 396365 |
| 2023-08-14 | 37.93 | $38.19 | 513200 |
| 2023-08-11 | 38.13 | $38.16 | 413447 |
| 2023-08-10 | 38.39 | $38.16 | 505500 |
| 2023-08-09 | 38.72 | $38.34 | 398310 |
| 2023-08-08 | 39.08 | $38.29 | 642200 |
| 2023-08-07 | 39.54 | $39.01 | 626039 |
| 2023-08-04 | 39.89 | $38.51 | 533815 |
| 2023-08-03 | 40.47 | $38.30 | 659300 |
| 2023-08-02 | 41.25 | $38.51 | 1.3M |
| 2023-08-01 | 42.12 | $41.23 | 1.3M |
| 2023-07-31 | 42.31 | $41.49 | 842300 |
| 2023-07-28 | 42.45 | $41.14 | 773404 |
| 2023-07-27 | 42.71 | $41.20 | 928000 |
| 2023-07-26 | 42.99 | $42.14 | 586300 |
| 2023-07-25 | 43.01 | $42.21 | 878325 |
| 2023-07-24 | 43.00 | $42.46 | 462200 |
| 2023-07-21 | 42.87 | $42.25 | 463400 |
| 2023-07-20 | 42.75 | $42.43 | 361200 |
| 2023-07-19 | 42.53 | $42.52 | 768328 |
| 2023-07-18 | 42.20 | $42.72 | 662936 |
| 2023-07-17 | 41.70 | $42.16 | 660045 |
| 2023-07-14 | 41.25 | $41.62 | 644701 |
| 2023-07-13 | 40.85 | $41.77 | 835600 |
| 2023-07-12 | 40.30 | $40.96 | 697915 |
| 2023-07-11 | 39.86 | $39.67 | 554002 |
| 2023-07-10 | 39.71 | $39.48 | 713700 |
| 2023-07-07 | 39.56 | $38.51 | 1.2M |
| 2023-07-06 | 39.68 | $38.42 | 512833 |
| 2023-07-05 | 39.83 | $39.34 | 766100 |
| 2023-07-03 | 39.69 | $39.55 | 230400 |
| 2023-06-30 | 39.44 | $39.31 | 800032 |
| 2023-06-29 | 39.18 | $39.89 | 704600 |
| 2023-06-28 | 38.66 | $39.07 | 827213 |
| 2023-06-27 | 38.26 | $38.12 | 1.2M |
| 2023-06-26 | 38.06 | $36.64 | 938260 |
| 2023-06-23 | 38.26 | $36.25 | 1.4M |
| 2023-06-22 | 38.61 | $37.23 | 1.3M |
| 2023-06-21 | 38.69 | $37.51 | 957300 |
| 2023-06-20 | 38.68 | $37.91 | 1.6M |
| 2023-06-16 | 38.51 | $38.93 | 14.2M |
| 2023-06-15 | 37.95 | $39.18 | 1.1M |
| 2023-06-14 | 37.15 | $38.44 | 1.6M |
| 2023-06-13 | 36.40 | $37.87 | 1.0M |
| 2023-06-12 | 35.64 | $36.83 | 1.3M |
| 2023-06-09 | 35.03 | $36.09 | 700337 |
| 2023-06-08 | 34.50 | $35.82 | 607700 |
| 2023-06-07 | 33.94 | $35.31 | 1.9M |
| 2023-06-06 | 33.41 | $34.74 | 805057 |
| 2023-06-05 | 32.93 | $34.26 | 1.5M |
| 2023-06-02 | 32.51 | $33.16 | 438200 |
| 2023-06-01 | 32.35 | $32.16 | 392623 |
| 2023-05-31 | 32.47 | $32.00 | 377200 |
| 2023-05-30 | 32.67 | $32.99 | 283400 |
| 2023-05-26 | 32.61 | $32.80 | 285000 |
| 2023-05-25 | 32.60 | $32.58 | 220300 |
| 2023-05-24 | 32.65 | $32.87 | 360975 |
| 2023-05-23 | 32.63 | $33.32 | 562822 |
| 2023-05-22 | 32.47 | $33.38 | 367800 |
| 2023-05-19 | 32.25 | $32.79 | 384900 |
| 2023-05-18 | 32.19 | $32.90 | 306876 |
| 2023-05-17 | 32.08 | $32.37 | 374200 |
| 2023-05-16 | 32.12 | $31.50 | 326019 |
| 2023-05-15 | 32.45 | $32.71 | 387400 |
| 2023-05-12 | 32.49 | $32.06 | 236223 |
| 2023-05-11 | 32.74 | $32.47 | 384526 |
| 2023-05-10 | 32.92 | $32.64 | 446400 |
| 2023-05-09 | 33.10 | $32.65 | 285100 |
| 2023-05-08 | 33.31 | $32.60 | 300531 |
| 2023-05-05 | 33.59 | $32.69 | 477700 |
| 2023-05-04 | 33.90 | $31.79 | 708647 |
| 2023-05-03 | 34.55 | $32.94 | 838400 |
| 2023-05-02 | 34.98 | $33.40 | 741306 |
| 2023-05-01 | 35.35 | $34.56 | 358523 |
| 2023-04-28 | 35.42 | $34.67 | 347100 |
| 2023-04-27 | 35.45 | $34.45 | 447500 |
| 2023-04-26 | 35.55 | $33.81 | 384653 |
| 2023-04-25 | 35.85 | $34.52 | 377100 |
| 2023-04-24 | 35.96 | $35.13 | 289900 |
| 2023-04-21 | 35.89 | $35.29 | 364700 |
| 2023-04-20 | 35.73 | $35.45 | 412402 |
| 2023-04-19 | 35.46 | $35.72 | 427937 |
| 2023-04-18 | 35.02 | $35.55 | 438635 |
| 2023-04-17 | 34.51 | $35.35 | 460222 |
| 2023-04-14 | 33.94 | $35.26 | 503800 |
| 2023-04-13 | 33.26 | $34.31 | 581600 |
| 2023-04-12 | 32.73 | $33.59 | 500318 |
| 2023-04-11 | 32.29 | $33.60 | 687300 |
| 2023-04-10 | 31.75 | $32.48 | 361600 |
| 2023-04-06 | 31.44 | $31.95 | 428035 |
| 2023-04-05 | 31.23 | $31.61 | 449412 |
| 2023-04-04 | 31.09 | $31.61 | 499500 |
| 2023-04-03 | 30.91 | $31.63 | 529800 |
| 2023-03-31 | 30.70 | $31.98 | 487028 |
| 2023-03-30 | 30.34 | $31.17 | 243500 |
| 2023-03-29 | 30.16 | $31.18 | 402800 |
| 2023-03-28 | 29.96 | $31.20 | 337300 |
| 2023-03-27 | 29.72 | $30.87 | 701746 |
| 2023-03-24 | 29.54 | $30.79 | 345800 |
| 2023-03-23 | 29.37 | $30.54 | 747537 |
| 2023-03-22 | 29.27 | $30.17 | 363900 |
| 2023-03-21 | 29.28 | $30.95 | 469216 |
| 2023-03-20 | 29.07 | $29.80 | 617080 |
| 2023-03-17 | 29.20 | $29.53 | 2.7M |
| 2023-03-16 | 29.48 | $30.04 | 1.0M |
| 2023-03-15 | 29.69 | $29.67 | 687439 |
| 2023-03-14 | 30.08 | $30.30 | 1.1M |
| 2023-03-13 | 30.39 | $29.83 | 966201 |
| 2023-03-10 | 30.94 | $30.15 | 987963 |
| 2023-03-09 | 31.54 | $31.44 | 537039 |
| 2023-03-08 | 31.87 | $32.01 | 532009 |
| 2023-03-07 | 32.12 | $31.49 | 900400 |
| 2023-03-06 | 32.61 | $32.78 | 543900 |
| 2023-03-03 | 32.81 | $33.57 | 328148 |
| 2023-03-02 | 32.82 | $33.19 | 453300 |
| 2023-03-01 | 32.96 | $33.22 | 565108 |
| 2023-02-28 | 33.15 | $32.97 | 946248 |
| 2023-02-27 | 33.48 | $32.42 | 663300 |
| 2023-02-24 | 34.06 | $32.70 | 491000 |
| 2023-02-23 | 34.69 | $33.50 | 569339 |
| 2023-02-22 | 35.21 | $33.64 | 447014 |
| 2023-02-21 | 35.81 | $34.25 | 472720 |
| 2023-02-17 | 36.34 | $35.47 | 491425 |
| 2023-02-16 | 36.59 | $36.03 | 321200 |
| 2023-02-15 | 36.72 | $36.09 | 287600 |
| 2023-02-14 | 36.85 | $35.99 | 437248 |
| 2023-02-13 | 37.03 | $36.18 | 374554 |
| 2023-02-10 | 37.18 | $36.00 | 551603 |
| 2023-02-09 | 37.40 | $35.88 | 452200 |
| 2023-02-08 | 37.69 | $36.46 | 394068 |
| 2023-02-07 | 37.85 | $37.38 | 398826 |
| 2023-02-06 | 37.72 | $36.99 | 419146 |
| 2023-02-03 | 37.67 | $37.47 | 496521 |
| 2023-02-02 | 37.43 | $38.03 | 837018 |
| 2023-02-01 | 36.93 | $37.14 | 906040 |
| 2023-01-31 | 36.60 | $36.82 | 667650 |
| 2023-01-30 | 36.26 | $35.94 | 397500 |
| 2023-01-27 | 36.12 | $36.10 | 274000 |
| 2023-01-26 | 35.87 | $35.59 | 262205 |
| 2023-01-25 | 35.72 | $35.08 | 300190 |
| 2023-01-24 | 35.67 | $35.37 | 229936 |
| 2023-01-23 | 35.50 | $35.85 | 444341 |
| 2023-01-20 | 35.13 | $35.41 | 548900 |
| 2023-01-19 | 34.79 | $35.01 | 488831 |
| 2023-01-18 | 34.49 | $34.91 | 290214 |
| 2023-01-17 | 34.15 | $34.80 | 402245 |
| 2023-01-13 | 33.75 | $34.79 | 284432 |
| 2023-01-12 | 33.25 | $34.31 | 629400 |
| 2023-01-11 | 32.79 | $35.00 | 267810 |
| 2023-01-10 | 32.01 | $34.50 | 444700 |
| 2023-01-09 | 31.21 | $33.25 | 454627 |
| 2023-01-06 | 30.65 | $32.55 | 418600 |
| 2023-01-05 | 30.18 | $31.50 | 398837 |
| 2023-01-04 | 29.97 | $31.75 | 1.2M |
| 2023-01-03 | 29.64 | $30.76 | 544000 |
| 2022-12-30 | 29.57 | $29.70 | 504600 |
| 2022-12-29 | 29.85 | $30.00 | 473000 |
| 2022-12-28 | 30.10 | $29.46 | 506326 |
| 2022-12-27 | 30.60 | $30.59 | 311545 |
| 2022-12-23 | 30.87 | $30.81 | 269600 |
| 2022-12-22 | 31.15 | $30.47 | 468905 |
| 2022-12-21 | 31.60 | $31.26 | 332809 |
| 2022-12-20 | 31.91 | $30.76 | 395112 |
| 2022-12-19 | 32.46 | $30.78 | 453649 |
| 2022-12-16 | 33.13 | $31.30 | 784909 |
| 2022-12-15 | 33.78 | $32.25 | 376047 |
| 2022-12-14 | 34.27 | $33.01 | 472829 |
| 2022-12-13 | 34.61 | $33.50 | 692539 |
| 2022-12-12 | 34.87 | $33.01 | 759800 |
| 2022-12-09 | 35.32 | $34.61 | 357000 |
| 2022-12-08 | 35.35 | $34.63 | 367822 |
| 2022-12-07 | 35.36 | $34.36 | 330803 |
| 2022-12-06 | 35.43 | $34.16 | 397946 |
| 2022-12-05 | 35.56 | $34.69 | 444713 |
| 2022-12-02 | 35.53 | $35.25 | 415719 |
| 2022-12-01 | 35.29 | $34.97 | 510700 |
| 2022-11-30 | 35.07 | $34.69 | 580600 |
| 2022-11-29 | 34.85 | $33.61 | 480100 |
| 2022-11-28 | 34.91 | $33.35 | 425902 |
| 2022-11-25 | 35.03 | $33.77 | 152400 |
| 2022-11-23 | 35.01 | $33.82 | 541300 |
| 2022-11-22 | 34.94 | $34.03 | 486810 |
| 2022-11-21 | 34.76 | $33.79 | 631900 |
| 2022-11-18 | 34.59 | $34.04 | 482900 |
| 2022-11-17 | 34.26 | $33.72 | 468529 |
| 2022-11-16 | 33.93 | $33.69 | 642500 |
| 2022-11-15 | 33.50 | $33.56 | 720700 |
| 2022-11-14 | 32.99 | $33.55 | 447400 |
| 2022-11-11 | 32.34 | $34.62 | 860915 |
| 2022-11-10 | 31.18 | $33.30 | 940028 |
| 2022-11-09 | 30.17 | $30.03 | 444100 |
| 2022-11-08 | 29.96 | $30.64 | 583343 |
| 2022-11-07 | 29.50 | $30.44 | 546600 |
| 2022-11-04 | 28.99 | $29.41 | 519614 |
| 2022-11-03 | 28.69 | $28.32 | 455408 |
| 2022-11-02 | 28.66 | $29.05 | 936100 |
| 2022-11-01 | 28.39 | $29.05 | 695200 |
| 2022-10-31 | 28.06 | $28.51 | 555240 |
| 2022-10-28 | 27.82 | $29.14 | 427849 |
| 2022-10-27 | 27.34 | $28.35 | 364942 |
| 2022-10-26 | 27.01 | $28.12 | 331500 |
| 2022-10-25 | 26.69 | $28.05 | 423949 |
| 2022-10-24 | 26.33 | $27.50 | 433500 |
| 2022-10-21 | 26.08 | $26.71 | 1.0M |
| 2022-10-20 | 26.05 | $25.97 | 488842 |
| 2022-10-19 | 26.26 | $26.81 | 677832 |
| 2022-10-18 | 26.27 | $27.37 | 747942 |
| 2022-10-17 | 26.12 | $27.31 | 549900 |
| 2022-10-14 | 25.99 | $26.61 | 474400 |
| 2022-10-13 | 26.08 | $27.11 | 795900 |
| 2022-10-12 | 26.05 | $26.62 | 656019 |
| 2022-10-11 | 26.21 | $26.57 | 731221 |
| 2022-10-10 | 26.44 | $26.67 | 949532 |
| 2022-10-07 | 26.72 | $27.05 | 580632 |
| 2022-10-06 | 26.97 | $27.71 | 412204 |
| 2022-10-05 | 27.10 | $28.13 | 400602 |
| 2022-10-04 | 27.16 | $28.34 | 488800 |
| 2022-10-03 | 27.19 | $27.21 | 776308 |
| 2022-09-30 | 27.63 | $26.93 | 992751 |
| 2022-09-29 | 28.29 | $27.87 | 391637 |
| 2022-09-28 | 28.82 | $28.98 | 484500 |
| 2022-09-27 | 29.15 | $28.48 | 488042 |
| 2022-09-26 | 29.73 | $29.27 | 534747 |
| 2022-09-23 | 30.23 | $29.51 | 404147 |
| 2022-09-22 | 30.78 | $30.37 | 342039 |
| 2022-09-21 | 31.20 | $31.25 | 413871 |
| 2022-09-20 | 31.46 | $31.56 | 309214 |
| 2022-09-19 | 31.69 | $32.30 | 379600 |
| 2022-09-16 | 31.77 | $31.84 | 682727 |
| 2022-09-15 | 32.03 | $32.01 | 467242 |
| 2022-09-14 | 32.32 | $32.32 | 461039 |
| 2022-09-13 | 32.59 | $32.62 | 700422 |
| 2022-09-12 | 32.85 | $34.36 | 531800 |
| 2022-09-09 | 32.63 | $33.85 | 443200 |
| 2022-09-08 | 32.55 | $33.65 | 479817 |
| 2022-09-07 | 32.54 | $32.99 | 295226 |
| 2022-09-06 | 32.76 | $32.74 | 328944 |
| 2022-09-02 | 33.14 | $32.61 | 387800 |
| 2022-09-01 | 33.66 | $33.47 | 390900 |
| 2022-08-31 | 34.05 | $33.76 | 354900 |
| 2022-08-30 | 34.46 | $34.11 | 312203 |
| 2022-08-29 | 34.86 | $34.05 | 278829 |
| 2022-08-26 | 35.38 | $34.65 | 476513 |
| 2022-08-25 | 35.85 | $35.64 | 235119 |
| 2022-08-24 | 36.11 | $35.18 | 253539 |
| 2022-08-23 | 36.59 | $35.37 | 279128 |
| 2022-08-22 | 37.12 | $35.49 | 344600 |
| 2022-08-19 | 37.74 | $36.15 | 371401 |
| 2022-08-18 | 38.28 | $37.81 | 492761 |
| 2022-08-17 | 38.41 | $37.70 | 291603 |
| 2022-08-16 | 38.61 | $37.96 | 445600 |
| 2022-08-15 | 38.75 | $38.70 | 650226 |
| 2022-08-12 | 38.69 | $39.31 | 1.0M |
| 2022-08-11 | 38.41 | $38.37 | 356304 |
| 2022-08-10 | 38.37 | $38.05 | 355200 |
| 2022-08-09 | 38.41 | $36.83 | 359319 |
| 2022-08-08 | 38.84 | $37.72 | 895420 |
| 2022-08-05 | 39.07 | $37.28 | 634725 |
| 2022-08-04 | 39.48 | $38.37 | 395914 |
| 2022-08-03 | 39.61 | $38.55 | 734710 |
| 2022-08-02 | 39.71 | $40.04 | 375600 |
| 2022-08-01 | 39.33 | $40.52 | 319300 |
| 2022-07-29 | 38.70 | $39.76 | 435412 |
| 2022-07-28 | 38.16 | $39.41 | 320428 |
| 2022-07-27 | 37.60 | $38.38 | 293400 |
| 2022-07-26 | 37.24 | $37.38 | 245143 |
| 2022-07-25 | 37.11 | $37.90 | 393838 |
| 2022-07-22 | 36.78 | $37.43 | 316000 |
| 2022-07-21 | 36.53 | $37.63 | 234149 |
| 2022-07-20 | 36.15 | $37.26 | 307614 |
| 2022-07-19 | 35.81 | $36.53 | 395041 |
| 2022-07-18 | 35.63 | $35.11 | 355100 |
| 2022-07-15 | 35.87 | $35.74 | 463445 |
| 2022-07-14 | 35.96 | $35.15 | 348315 |
| 2022-07-13 | 36.26 | $35.48 | 520221 |
| 2022-07-12 | 36.52 | $36.22 | 264800 |
| 2022-07-11 | 36.61 | $36.23 | 340800 |
| 2022-07-08 | 36.71 | $36.78 | 229600 |
| 2022-07-07 | 36.65 | $37.39 | 293107 |
| 2022-07-06 | 36.39 | $36.77 | 669200 |
| 2022-07-05 | 36.27 | $37.30 | 432869 |
| 2022-07-01 | 35.96 | $35.90 | 354522 |
| 2022-06-30 | 36.02 | $35.57 | 573100 |
| 2022-06-29 | 36.20 | $34.98 | 756520 |
| 2022-06-28 | 36.61 | $37.17 | 469245 |
| 2022-06-27 | 36.41 | $37.87 | 602100 |
| 2022-06-24 | 35.96 | $37.78 | 1.3M |
| 2022-06-23 | 35.43 | $36.15 | 661500 |
| 2022-06-22 | 35.31 | $35.22 | 302836 |
| 2022-06-21 | 35.47 | $35.50 | 685700 |
| 2022-06-17 | 35.58 | $34.50 | 1.2M |
| 2022-06-16 | 36.04 | $34.02 | 595300 |
| 2022-06-15 | 36.75 | $35.30 | 618719 |
| 2022-06-14 | 37.21 | $34.96 | 752618 |
| 2022-06-13 | 37.88 | $34.77 | 891122 |
| 2022-06-10 | 38.75 | $36.17 | 812015 |
| 2022-06-09 | 39.35 | $38.16 | 428441 |
| 2022-06-08 | 39.42 | $38.77 | 487916 |
| 2022-06-07 | 39.30 | $39.13 | 344105 |
| 2022-06-06 | 39.02 | $38.97 | 324200 |
| 2022-06-03 | 38.71 | $38.75 | 300700 |
| 2022-06-02 | 38.38 | $39.10 | 402721 |
| 2022-06-01 | 37.84 | $38.17 | 349900 |
| 2022-05-31 | 37.47 | $38.41 | 399168 |
| 2022-05-27 | 36.92 | $38.65 | 356122 |
| 2022-05-26 | 36.17 | $37.49 | 343700 |
| 2022-05-25 | 35.61 | $36.40 | 354800 |
| 2022-05-24 | 35.28 | $35.73 | 433002 |
| 2022-05-23 | 35.08 | $35.77 | 449546 |
| 2022-05-20 | 34.83 | $35.56 | 535100 |
| 2022-05-19 | 34.59 | $35.46 | 672808 |
| 2022-05-18 | 34.34 | $35.27 | 886446 |
| 2022-05-17 | 34.11 | $36.17 | 447920 |
| 2022-05-16 | 33.54 | $34.53 | 726233 |
| 2022-05-13 | 33.39 | $35.28 | 716934 |
| 2022-05-12 | 32.98 | $33.90 | 789440 |
| 2022-05-11 | 32.93 | $32.75 | 617000 |
| 2022-05-10 | 33.27 | $33.40 | 745300 |
| 2022-05-09 | 33.49 | $34.17 | 825721 |
| 2022-05-06 | 33.54 | $33.86 | 447005 |
| 2022-05-05 | 33.72 | $34.11 | 435303 |
| 2022-05-04 | 33.88 | $35.50 | 660863 |
| 2022-05-03 | 33.65 | $33.80 | 684148 |
| 2022-05-02 | 33.94 | $33.55 | 752300 |
| 2022-04-29 | 34.40 | $32.14 | 592800 |
| 2022-04-28 | 35.43 | $33.60 | 714900 |
| 2022-04-27 | 36.23 | $33.75 | 914032 |
| 2022-04-26 | 37.17 | $35.80 | 552000 |
| 2022-04-25 | 37.67 | $37.35 | 582233 |
| 2022-04-22 | 37.80 | $36.82 | 525004 |
| 2022-04-21 | 38.13 | $37.98 | 413100 |
| 2022-04-20 | 38.16 | $38.57 | 392625 |
| 2022-04-19 | 38.01 | $38.66 | 473900 |
| 2022-04-18 | 37.80 | $36.52 | 537376 |
| 2022-04-14 | 38.22 | $37.30 | 391815 |
| 2022-04-13 | 38.49 | $37.53 | 415100 |
| 2022-04-12 | 38.75 | $37.74 | 343800 |
| 2022-04-11 | 38.99 | $38.20 | 341900 |
| 2022-04-08 | 39.13 | $38.38 | 452216 |
| 2022-04-07 | 39.23 | $38.29 | 666230 |
| 2022-04-06 | 39.38 | $37.76 | 495700 |
| 2022-04-05 | 39.73 | $38.88 | 402300 |
| 2022-04-04 | 39.78 | $39.48 | 661733 |
| 2022-04-01 | 39.64 | $39.58 | 407500 |
| 2022-03-31 | 39.42 | $39.35 | 516219 |
| 2022-03-30 | 39.22 | $39.93 | 477423 |
| 2022-03-29 | 38.78 | $39.85 | 427320 |
| 2022-03-28 | 38.27 | $38.50 | 398000 |
| 2022-03-25 | 38.07 | $38.45 | 422775 |
| 2022-03-24 | 37.83 | $38.40 | 411338 |
| 2022-03-23 | 37.56 | $37.46 | 380230 |
| 2022-03-22 | 37.53 | $38.36 | 478740 |
| 2022-03-21 | 37.22 | $38.03 | 469700 |
| 2022-03-18 | 36.94 | $38.62 | 1.0M |
| 2022-03-17 | 36.42 | $38.55 | 682064 |
| 2022-03-16 | 35.82 | $37.83 | 768800 |
| 2022-03-15 | 35.34 | $36.39 | 707836 |
| 2022-03-14 | 35.23 | $36.34 | 581400 |
| 2022-03-11 | 35.13 | $35.79 | 492144 |
| 2022-03-10 | 35.22 | $36.43 | 733034 |
| 2022-03-09 | 35.15 | $35.82 | 660231 |
| 2022-03-08 | 35.28 | $34.20 | 1.1M |
| 2022-03-07 | 35.99 | $34.57 | 942000 |
| 2022-03-04 | 36.76 | $36.85 | 579250 |
| 2022-03-03 | 37.00 | $37.61 | 560206 |
| 2022-03-02 | 37.08 | $38.29 | 814500 |
| 2022-03-01 | 36.98 | $36.87 | 662200 |
| 2022-02-28 | 37.35 | $38.11 | 725531 |
| 2022-02-25 | 37.42 | $38.48 | 725500 |
| 2022-02-24 | 37.43 | $36.89 | 1.1M |
| 2022-02-23 | 37.97 | $37.06 | 630515 |
| 2022-02-22 | 38.60 | $38.16 | 601728 |
| 2022-02-18 | 39.04 | $38.91 | 680175 |
| 2022-02-17 | 39.37 | $38.46 | 954900 |
| 2022-02-16 | 39.94 | $40.44 | 488900 |
| 2022-02-15 | 40.02 | $39.98 | 578913 |
| 2022-02-14 | 40.29 | $39.21 | 652849 |
| 2022-02-11 | 40.89 | $39.61 | 847776 |
| 2022-02-10 | 41.50 | $41.89 | 1.1M |
| 2022-02-09 | 41.54 | $42.98 | 740200 |
| 2022-02-08 | 41.27 | $42.35 | 849902 |
| 2022-02-07 | 41.15 | $41.90 | 780100 |
| 2022-02-04 | 41.18 | $41.47 | 656400 |
| 2022-02-03 | 41.36 | $41.34 | 1.1M |
| 2022-02-02 | 41.65 | $41.95 | 1.3M |
| 2022-02-01 | 41.83 | $43.30 | 808537 |
| 2022-01-31 | 41.64 | $43.21 | 721900 |
| 2022-01-28 | 41.47 | $41.63 | 599126 |
| 2022-01-27 | 41.78 | $41.27 | 511909 |
| 2022-01-26 | 42.31 | $41.42 | 813430 |
| 2022-01-25 | 42.92 | $42.00 | 803330 |
| 2022-01-24 | 43.51 | $42.22 | 696600 |
| 2022-01-21 | 44.17 | $42.23 | 871700 |
| 2022-01-20 | 44.99 | $43.36 | 587800 |
| 2022-01-19 | 45.65 | $44.24 | 680840 |
| 2022-01-18 | 46.17 | $44.61 | 548333 |
| 2022-01-14 | 46.70 | $45.90 | 371074 |
| 2022-01-13 | 46.93 | $46.25 | 498900 |
| 2022-01-12 | 47.09 | $46.22 | 669500 |
| 2022-01-11 | 47.31 | $47.46 | 799343 |
| 2022-01-10 | 47.17 | $46.14 | 623016 |
| 2022-01-07 | 47.41 | $46.89 | 556400 |
| 2022-01-06 | 47.46 | $47.15 | 304578 |
| 2022-01-05 | 47.44 | $46.48 | 487100 |
| 2022-01-04 | 47.62 | $47.48 | 448522 |
| 2022-01-03 | 47.51 | $47.62 | 276716 |
| 2021-12-31 | 47.33 | $47.64 | 256200 |
| 2021-12-30 | 47.10 | $47.49 | 236548 |
| 2021-12-29 | 46.86 | $47.65 | 269711 |
| 2021-12-28 | 46.51 | $47.89 | 292000 |
| 2021-12-27 | 46.01 | $48.19 | 441165 |
| 2021-12-23 | 45.30 | $46.95 | 414200 |
| 2021-12-22 | 44.85 | $45.43 | 449800 |
| 2021-12-21 | 44.79 | $45.69 | 447309 |
| 2021-12-20 | 44.64 | $44.56 | 521420 |
| 2021-12-17 | 44.84 | $45.75 | 821277 |
| 2021-12-16 | 44.72 | $46.73 | 600900 |
| 2021-12-15 | 44.28 | $45.73 | 633800 |
| 2021-12-14 | 44.07 | $45.37 | 936200 |
| 2021-12-13 | 43.97 | $44.23 | 599036 |
| 2021-12-10 | 44.22 | $44.63 | 293893 |
| 2021-12-09 | 44.43 | $45.18 | 281410 |
| 2021-12-08 | 44.54 | $45.79 | 249248 |
| 2021-12-07 | 44.50 | $45.66 | 368400 |
| 2021-12-06 | 44.53 | $44.53 | 424530 |
| 2021-12-03 | 44.95 | $44.00 | 604503 |
| 2021-12-02 | 45.65 | $45.43 | 855900 |
| 2021-12-01 | 46.08 | $43.14 | 1.1M |
| 2021-11-30 | 47.35 | $44.73 | 742185 |
| 2021-11-29 | 48.41 | $47.46 | 365400 |
| 2021-11-26 | 48.85 | $47.31 | 398103 |
| 2021-11-24 | 49.44 | $49.05 | 225300 |
| 2021-11-23 | 49.61 | $49.40 | 419802 |
| 2021-11-22 | 49.70 | $48.58 | 334300 |
| 2021-11-19 | 50.08 | $49.07 | 635106 |
| 2021-11-18 | 50.39 | $49.25 | 402300 |
| 2021-11-17 | 50.70 | $49.59 | 553900 |
| 2021-11-16 | 50.96 | $50.00 | 292206 |
| 2021-11-15 | 51.15 | $50.02 | 447040 |
| 2021-11-12 | 51.36 | $51.10 | 345929 |
| 2021-11-11 | 51.26 | $50.98 | 323257 |
| 2021-11-10 | 51.16 | $50.60 | 437326 |
| 2021-11-09 | 51.15 | $51.60 | 466603 |
| 2021-11-08 | 50.81 | $52.02 | 637739 |
| 2021-11-05 | 50.26 | $50.37 | 508050 |
| 2021-11-04 | 50.10 | $50.36 | 571922 |
| 2021-11-03 | 49.90 | $51.09 | 578300 |
| 2021-11-02 | 49.42 | $49.90 | 637846 |
| 2021-11-01 | 49.21 | $49.51 | 666000 |
| 2021-10-29 | 49.07 | $49.54 | 481902 |
| 2021-10-28 | 48.90 | $48.50 | 870740 |
| 2021-10-27 | 49.02 | $47.74 | 1.2M |
| 2021-10-26 | 49.40 | $51.23 | 654395 |
| 2021-10-25 | 48.76 | $50.86 | 680687 |
| 2021-10-22 | 48.11 | $50.37 | 540405 |
| 2021-10-21 | 47.47 | $49.04 | 429844 |
| 2021-10-20 | 47.13 | $48.20 | 302919 |
| 2021-10-19 | 47.00 | $48.08 | 385815 |
| 2021-10-18 | 46.89 | $46.76 | 470900 |
| 2021-10-15 | 47.20 | $47.23 | 707929 |
| 2021-10-14 | 47.44 | $47.75 | 642442 |
| 2021-10-13 | 47.59 | $46.17 | 736402 |
| 2021-10-12 | 48.29 | $46.21 | 807432 |
| 2021-10-11 | 49.14 | $48.79 | 558052 |
| 2021-10-08 | 49.37 | $50.21 | 518832 |
| 2021-10-07 | 49.21 | $49.63 | 357677 |
| 2021-10-06 | 49.21 | $49.27 | 279200 |
| 2021-10-05 | 49.32 | $49.57 | 531800 |
| 2021-10-04 | 49.38 | $48.12 | 775628 |
| 2021-10-01 | 49.92 | $49.63 | 424700 |
| 2021-09-30 | 50.11 | $48.92 | 445427 |
| 2021-09-29 | 50.56 | $49.92 | 305406 |
| 2021-09-28 | 50.80 | $50.52 | 336800 |
| 2021-09-27 | 50.91 | $52.07 | 213143 |
| 2021-09-24 | 50.54 | $51.01 | 209524 |
| 2021-09-23 | 50.44 | $51.05 | 248522 |
| 2021-09-22 | 50.30 | $50.26 | 281633 |
| 2021-09-21 | 50.39 | $48.75 | 428310 |
| 2021-09-20 | 50.98 | $49.64 | 574702 |
| 2021-09-17 | 51.41 | $51.55 | 574927 |
| 2021-09-16 | 51.34 | $51.35 | 304046 |
| 2021-09-15 | 51.30 | $51.92 | 393706 |
| 2021-09-14 | 51.08 | $50.58 | 362000 |
| 2021-09-13 | 51.23 | $51.35 | 297500 |
| 2021-09-10 | 51.17 | $50.22 | 426200 |
| 2021-09-09 | 51.44 | $50.49 | 272220 |
| 2021-09-08 | 51.69 | $50.53 | 335400 |
| 2021-09-07 | 51.97 | $50.71 | 316827 |
| 2021-09-03 | 52.25 | $52.19 | 325000 |
| 2021-09-02 | 52.12 | $52.45 | 318200 |
| 2021-09-01 | 51.85 | $51.86 | 284900 |
| 2021-08-31 | 51.71 | $51.96 | 438912 |
| 2021-08-30 | 51.50 | $51.99 | 437900 |
| 2021-08-27 | 51.23 | $52.54 | 426200 |
| 2021-08-26 | 50.71 | $50.50 | 277300 |
| 2021-08-25 | 50.72 | $51.19 | 419803 |
| 2021-08-24 | 50.52 | $51.41 | 350504 |
| 2021-08-23 | 50.19 | $50.44 | 369100 |
| 2021-08-20 | 50.11 | $49.14 | 380907 |
| 2021-08-19 | 50.41 | $48.03 | 553300 |
| 2021-08-18 | 51.13 | $48.88 | 505557 |
| 2021-08-17 | 51.74 | $50.09 | 556500 |
| 2021-08-16 | 52.08 | $51.34 | 491597 |
| 2021-08-13 | 52.08 | $52.21 | 427242 |
| 2021-08-12 | 51.80 | $52.44 | 497529 |
| 2021-08-11 | 51.37 | $52.75 | 694844 |
| 2021-08-10 | 50.74 | $52.29 | 378300 |
| 2021-08-09 | 50.11 | $51.79 | 457400 |
| 2021-08-06 | 49.49 | $51.28 | 518457 |
| 2021-08-05 | 48.91 | $50.54 | 491102 |
| 2021-08-04 | 48.43 | $49.30 | 597000 |
| 2021-08-03 | 48.26 | $49.61 | 521530 |
| 2021-08-02 | 47.96 | $48.61 | 877900 |
| 2021-07-30 | 47.92 | $48.09 | 572700 |
| 2021-07-29 | 48.05 | $48.45 | 859631 |
| 2021-07-28 | 48.12 | $47.22 | 774850 |
| 2021-07-27 | 48.60 | $48.04 | 444036 |
| 2021-07-26 | 48.95 | $49.05 | 415907 |
| 2021-07-23 | 49.06 | $49.17 | 275364 |
| 2021-07-22 | 49.17 | $48.93 | 292543 |
| 2021-07-21 | 49.39 | $50.22 | 247400 |
| 2021-07-20 | 49.26 | $48.97 | 460919 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.80
2026-07-17
Close Price
$38.51
Vol: 840100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.24
Average
49.16
Maximum
80.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.80 | $38.51 | 840100 |
| 2026-07-16 | 62.65 | $39.19 | 1.2M |
| 2026-07-15 | 63.00 | $39.25 | 1.3M |
| 2026-07-14 | 59.88 | $38.36 | 1.5M |
| 2026-07-13 | 52.73 | $36.68 | 937757 |
| 2026-07-10 | 51.81 | $36.49 | 649636 |
| 2026-07-09 | 52.47 | $36.62 | 761200 |
| 2026-07-08 | 48.30 | $35.76 | 712309 |
| 2026-07-07 | 49.60 | $36.03 | 677008 |
| 2026-07-06 | 50.31 | $36.18 | 768810 |
| 2026-07-02 | 46.56 | $35.41 | 1.3M |
| 2026-07-01 | 38.27 | $33.97 | 1.2M |
| 2026-06-30 | 40.60 | $34.53 | 860947 |
| 2026-06-29 | 42.62 | $34.99 | 911000 |
| 2026-06-26 | 45.32 | $35.57 | 2.0M |
| 2026-06-25 | 40.84 | $34.84 | 548140 |
| 2026-06-24 | 40.88 | $34.85 | 612436 |
| 2026-06-23 | 43.44 | $35.43 | 475600 |
| 2026-06-22 | 46.03 | $35.98 | 693647 |
| 2026-06-18 | 45.47 | $35.88 | 1.2M |
| 2026-06-17 | 46.77 | $36.16 | 697426 |
| 2026-06-16 | 48.12 | $36.45 | 468415 |
| 2026-06-15 | 46.13 | $36.06 | 448800 |
| 2026-06-12 | 45.21 | $35.88 | 426217 |
| 2026-06-11 | 43.16 | $35.48 | 701703 |
| 2026-06-10 | 37.92 | $34.53 | 842708 |
| 2026-06-09 | 40.50 | $35.22 | 1.4M |
| 2026-06-08 | 38.01 | $34.79 | 1.5M |
| 2026-06-05 | 48.86 | $37.19 | 530800 |
| 2026-06-04 | 50.39 | $37.46 | 733700 |
| 2026-06-03 | 44.77 | $36.54 | 600000 |
| 2026-06-02 | 49.33 | $37.33 | 551321 |
| 2026-06-01 | 49.51 | $37.36 | 713421 |
| 2026-05-29 | 49.98 | $37.44 | 753700 |
| 2026-05-28 | 48.89 | $37.25 | 787300 |
| 2026-05-27 | 53.17 | $37.99 | 1.1M |
| 2026-05-26 | 52.85 | $37.93 | 444230 |
| 2026-05-22 | 52.08 | $37.78 | 662200 |
| 2026-05-21 | 48.56 | $37.12 | 806745 |
| 2026-05-20 | 44.63 | $36.45 | 899446 |
| 2026-05-19 | 43.03 | $36.19 | 589000 |
| 2026-05-18 | 45.38 | $36.68 | 661600 |
| 2026-05-15 | 43.89 | $36.43 | 699551 |
| 2026-05-14 | 48.02 | $37.26 | 778537 |
| 2026-05-13 | 45.80 | $36.88 | 924239 |
| 2026-05-12 | 46.09 | $36.94 | 778500 |
| 2026-05-11 | 49.47 | $37.61 | 622700 |
| 2026-05-08 | 51.67 | $38.02 | 480400 |
| 2026-05-07 | 49.54 | $37.61 | 529700 |
| 2026-05-06 | 50.73 | $37.84 | 587500 |
| 2026-05-05 | 49.42 | $37.58 | 632000 |
| 2026-05-04 | 45.57 | $36.85 | 858500 |
| 2026-05-01 | 48.97 | $37.55 | 1.1M |
| 2026-04-30 | 48.39 | $37.44 | 1.1M |
| 2026-04-29 | 43.98 | $36.63 | 1.1M |
| 2026-04-28 | 50.00 | $37.83 | 787725 |
| 2026-04-27 | 51.68 | $38.13 | 622307 |
| 2026-04-24 | 49.81 | $37.78 | 492200 |
| 2026-04-23 | 51.65 | $38.12 | 539600 |
| 2026-04-22 | 53.42 | $38.44 | 653100 |
| 2026-04-21 | 50.87 | $37.93 | 768427 |
| 2026-04-20 | 49.22 | $37.61 | 611905 |
| 2026-04-17 | 49.57 | $37.68 | 691222 |
| 2026-04-16 | 45.84 | $36.96 | 724300 |
| 2026-04-15 | 48.84 | $37.59 | 1.1M |
| 2026-04-14 | 50.18 | $37.86 | 624036 |
| 2026-04-13 | 45.16 | $36.91 | 655600 |
| 2026-04-10 | 44.66 | $36.82 | 422600 |
| 2026-04-09 | 45.63 | $37.04 | 549300 |
| 2026-04-08 | 44.38 | $36.80 | 1.1M |
| 2026-04-07 | 37.04 | $35.52 | 1.5M |
| 2026-04-06 | 39.60 | $36.18 | 772700 |
| 2026-04-02 | 41.20 | $36.57 | 1.1M |
| 2026-04-01 | 41.14 | $36.56 | 736200 |
| 2026-03-31 | 40.19 | $36.39 | 1.0M |
| 2026-03-30 | 35.60 | $35.60 | 684346 |
| 2026-03-27 | 32.68 | $35.13 | 838093 |
| 2026-03-26 | 36.61 | $36.30 | 916100 |
| 2026-03-25 | 38.13 | $36.71 | 629800 |
| 2026-03-24 | 32.25 | $35.81 | 828181 |
| 2026-03-23 | 32.64 | $35.93 | 733224 |
| 2026-03-20 | 32.44 | $35.90 | 3.0M |
| 2026-03-19 | 32.96 | $36.07 | 758623 |
| 2026-03-18 | 32.60 | $36.01 | 625401 |
| 2026-03-17 | 33.36 | $36.28 | 704337 |
| 2026-03-16 | 28.53 | $35.46 | 586800 |
| 2026-03-13 | 28.17 | $35.40 | 671949 |
| 2026-03-12 | 26.40 | $35.10 | 815633 |
| 2026-03-11 | 29.08 | $36.28 | 830007 |
| 2026-03-10 | 29.76 | $36.56 | 767270 |
| 2026-03-09 | 30.89 | $37.02 | 895500 |
| 2026-03-06 | 31.68 | $37.34 | 807461 |
| 2026-03-05 | 33.85 | $38.18 | 1.3M |
| 2026-03-04 | 39.58 | $40.05 | 638920 |
| 2026-03-03 | 39.32 | $40.00 | 706709 |
| 2026-03-02 | 40.73 | $40.42 | 550515 |
| 2026-02-27 | 40.05 | $40.28 | 814722 |
| 2026-02-26 | 43.60 | $41.33 | 594424 |
| 2026-02-25 | 42.11 | $41.01 | 466207 |
| 2026-02-24 | 37.46 | $40.06 | 651816 |
| 2026-02-23 | 37.77 | $40.16 | 555400 |
| 2026-02-20 | 42.47 | $41.60 | 606200 |
| 2026-02-19 | 43.29 | $41.83 | 544600 |
| 2026-02-18 | 45.46 | $42.43 | 625700 |
| 2026-02-17 | 45.29 | $42.39 | 585351 |
| 2026-02-13 | 45.98 | $42.59 | 490841 |
| 2026-02-12 | 50.48 | $43.81 | 620500 |
| 2026-02-11 | 52.31 | $44.27 | 734034 |
| 2026-02-10 | 57.19 | $45.41 | 565063 |
| 2026-02-09 | 61.09 | $46.23 | 504968 |
| 2026-02-06 | 57.35 | $45.12 | 603300 |
| 2026-02-05 | 54.31 | $44.31 | 901838 |
| 2026-02-04 | 52.97 | $43.97 | 1.0M |
| 2026-02-03 | 55.61 | $44.55 | 830406 |
| 2026-02-02 | 59.91 | $45.43 | 776337 |
| 2026-01-30 | 56.62 | $44.52 | 807700 |
| 2026-01-29 | 52.32 | $43.47 | 1.1M |
| 2026-01-28 | 56.14 | $44.23 | 523800 |
| 2026-01-27 | 54.39 | $43.81 | 347800 |
| 2026-01-26 | 53.55 | $43.61 | 327200 |
| 2026-01-23 | 51.34 | $43.09 | 325336 |
| 2026-01-22 | 55.65 | $43.98 | 381716 |
| 2026-01-21 | 55.70 | $43.99 | 442500 |
| 2026-01-20 | 50.75 | $42.81 | 487400 |
| 2026-01-16 | 58.66 | $44.31 | 431300 |
| 2026-01-15 | 59.37 | $44.43 | 392800 |
| 2026-01-14 | 54.09 | $43.22 | 359600 |
| 2026-01-13 | 52.45 | $42.88 | 306271 |
| 2026-01-12 | 59.02 | $43.99 | 306200 |
| 2026-01-09 | 61.18 | $44.32 | 396400 |
| 2026-01-08 | 57.74 | $43.55 | 467900 |
| 2026-01-07 | 52.33 | $42.51 | 378500 |
| 2026-01-06 | 57.44 | $43.27 | 600603 |
| 2026-01-05 | 52.12 | $42.36 | 319302 |
| 2026-01-02 | 45.35 | $41.41 | 623129 |
| 2025-12-31 | 39.64 | $40.74 | 295200 |
| 2025-12-30 | 41.42 | $41.03 | 242229 |
| 2025-12-29 | 45.95 | $41.70 | 728500 |
| 2025-12-26 | 46.83 | $41.82 | 551716 |
| 2025-12-24 | 46.18 | $41.74 | 117200 |
| 2025-12-23 | 45.23 | $41.62 | 317900 |
| 2025-12-22 | 46.60 | $41.83 | 456300 |
| 2025-12-19 | 43.99 | $41.49 | 963900 |
| 2025-12-18 | 44.97 | $41.65 | 497946 |
| 2025-12-17 | 44.53 | $41.59 | 546833 |
| 2025-12-16 | 44.46 | $41.58 | 801500 |
| 2025-12-15 | 43.78 | $41.48 | 613900 |
| 2025-12-12 | 43.84 | $41.49 | 604948 |
| 2025-12-11 | 43.71 | $41.47 | 545323 |
| 2025-12-10 | 41.50 | $41.11 | 1.1M |
| 2025-12-09 | 43.96 | $41.65 | 638200 |
| 2025-12-08 | 42.71 | $41.44 | 427113 |
| 2025-12-05 | 48.61 | $42.64 | 486121 |
| 2025-12-04 | 47.29 | $42.41 | 263805 |
| 2025-12-03 | 47.74 | $42.50 | 336491 |
| 2025-12-02 | 42.25 | $41.57 | 497000 |
| 2025-12-01 | 40.19 | $41.25 | 601200 |
| 2025-11-28 | 41.19 | $41.48 | 214000 |
| 2025-11-26 | 42.69 | $41.82 | 801032 |
| 2025-11-25 | 41.38 | $41.60 | 580930 |
| 2025-11-24 | 38.72 | $41.16 | 467535 |
| 2025-11-21 | 39.97 | $41.48 | 416921 |
| 2025-11-20 | 33.32 | $40.44 | 524132 |
| 2025-11-19 | 35.52 | $41.05 | 257779 |
| 2025-11-18 | 36.41 | $41.29 | 357346 |
| 2025-11-17 | 35.25 | $41.11 | 403420 |
| 2025-11-14 | 39.82 | $42.30 | 361923 |
| 2025-11-13 | 45.32 | $43.47 | 551512 |
| 2025-11-12 | 50.09 | $44.32 | 488920 |
| 2025-11-11 | 55.80 | $45.19 | 486001 |
| 2025-11-10 | 55.07 | $45.06 | 283929 |
| 2025-11-07 | 54.25 | $44.91 | 324717 |
| 2025-11-06 | 52.99 | $44.68 | 335805 |
| 2025-11-05 | 52.72 | $44.63 | 367935 |
| 2025-11-04 | 47.10 | $43.65 | 298900 |
| 2025-11-03 | 47.65 | $43.75 | 452400 |
| 2025-10-31 | 47.12 | $43.66 | 394110 |
| 2025-10-30 | 45.68 | $43.41 | 524100 |
| 2025-10-29 | 46.55 | $43.59 | 609954 |
| 2025-10-28 | 49.42 | $44.17 | 616500 |
| 2025-10-27 | 52.23 | $44.70 | 648811 |
| 2025-10-24 | 45.90 | $43.55 | 342300 |
| 2025-10-23 | 44.25 | $43.28 | 324000 |
| 2025-10-22 | 45.47 | $43.53 | 404936 |
| 2025-10-21 | 46.10 | $43.66 | 233149 |
| 2025-10-20 | 46.10 | $43.66 | 271038 |
| 2025-10-17 | 43.56 | $43.19 | 386444 |
| 2025-10-16 | 45.78 | $43.70 | 329400 |
| 2025-10-15 | 48.16 | $44.22 | 412300 |
| 2025-10-14 | 47.06 | $44.00 | 447700 |
| 2025-10-13 | 43.96 | $43.40 | 301524 |
| 2025-10-10 | 38.17 | $42.39 | 512732 |
| 2025-10-09 | 43.25 | $43.60 | 392332 |
| 2025-10-08 | 44.27 | $43.82 | 269500 |
| 2025-10-07 | 42.52 | $43.52 | 340472 |
| 2025-10-06 | 42.65 | $43.55 | 321200 |
| 2025-10-03 | 44.29 | $43.94 | 516830 |
| 2025-10-02 | 39.10 | $43.03 | 454600 |
| 2025-10-01 | 35.12 | $42.40 | 405137 |
| 2025-09-30 | 38.96 | $43.40 | 319000 |
| 2025-09-29 | 39.95 | $43.64 | 338072 |
| 2025-09-26 | 40.99 | $43.89 | 352940 |
| 2025-09-25 | 40.46 | $43.80 | 251437 |
| 2025-09-24 | 42.21 | $44.24 | 415000 |
| 2025-09-23 | 45.26 | $44.96 | 371535 |
| 2025-09-22 | 47.47 | $45.45 | 401537 |
| 2025-09-19 | 48.77 | $45.73 | 921500 |
| 2025-09-18 | 48.95 | $45.77 | 334048 |
| 2025-09-17 | 45.89 | $45.13 | 403504 |
| 2025-09-16 | 45.31 | $45.01 | 415800 |
| 2025-09-15 | 45.78 | $45.13 | 479019 |
| 2025-09-12 | 50.82 | $46.34 | 334300 |
| 2025-09-11 | 54.70 | $47.16 | 591248 |
| 2025-09-10 | 51.53 | $46.42 | 541743 |
| 2025-09-09 | 51.85 | $46.49 | 394552 |
| 2025-09-08 | 52.53 | $46.64 | 410700 |
| 2025-09-05 | 51.16 | $46.30 | 406246 |
| 2025-09-04 | 54.18 | $46.99 | 333900 |
| 2025-09-03 | 50.30 | $46.03 | 373505 |
| 2025-09-02 | 51.51 | $46.31 | 352834 |
| 2025-08-29 | 53.61 | $46.79 | 289900 |
| 2025-08-28 | 55.25 | $47.16 | 316837 |
| 2025-08-27 | 56.46 | $47.43 | 370010 |
| 2025-08-26 | 55.04 | $47.02 | 323700 |
| 2025-08-25 | 53.07 | $46.46 | 297400 |
| 2025-08-22 | 54.12 | $46.72 | 433700 |
| 2025-08-21 | 47.35 | $44.94 | 388441 |
| 2025-08-20 | 48.26 | $45.18 | 447973 |
| 2025-08-19 | 49.66 | $45.55 | 394625 |
| 2025-08-18 | 51.79 | $46.10 | 348438 |
| 2025-08-15 | 52.92 | $46.39 | 638506 |
| 2025-08-14 | 58.82 | $47.79 | 539300 |
| 2025-08-13 | 61.37 | $48.34 | 456100 |
| 2025-08-12 | 58.97 | $47.56 | 635400 |
| 2025-08-11 | 56.01 | $46.67 | 536004 |
| 2025-08-08 | 53.99 | $46.10 | 704000 |
| 2025-08-07 | 50.82 | $45.26 | 424600 |
| 2025-08-06 | 55.11 | $46.26 | 551900 |
| 2025-08-05 | 57.22 | $46.72 | 683600 |
| 2025-08-04 | 56.81 | $46.60 | 413900 |
| 2025-08-01 | 50.16 | $44.84 | 566937 |
| 2025-07-31 | 51.93 | $45.25 | 934322 |
| 2025-07-30 | 49.37 | $44.63 | 1.1M |
| 2025-07-29 | 54.19 | $45.72 | 478294 |
| 2025-07-28 | 57.22 | $46.34 | 363009 |
| 2025-07-25 | 58.77 | $46.65 | 308018 |
| 2025-07-24 | 58.25 | $46.50 | 436300 |
| 2025-07-23 | 60.18 | $46.90 | 480200 |
| 2025-07-22 | 57.90 | $46.21 | 825034 |
| 2025-07-21 | 54.47 | $45.26 | 677326 |
| 2025-07-18 | 59.77 | $46.35 | 700406 |
| 2025-07-17 | 61.97 | $46.77 | 648500 |
| 2025-07-16 | 60.69 | $46.38 | 381645 |
| 2025-07-15 | 57.30 | $45.41 | 610911 |
| 2025-07-14 | 65.06 | $46.82 | 613100 |
| 2025-07-11 | 65.48 | $46.89 | 947998 |
| 2025-07-10 | 73.35 | $48.12 | 706627 |
| 2025-07-09 | 71.27 | $47.34 | 341100 |
| 2025-07-08 | 69.25 | $46.65 | 395906 |
| 2025-07-07 | 68.55 | $46.42 | 669900 |
| 2025-07-03 | 69.00 | $46.49 | 298800 |
| 2025-07-02 | 69.06 | $46.50 | 445511 |
| 2025-07-01 | 66.15 | $45.49 | 512923 |
| 2025-06-30 | 62.26 | $44.33 | 457944 |
| 2025-06-27 | 63.57 | $44.55 | 1.3M |
| 2025-06-26 | 63.51 | $44.53 | 380700 |
| 2025-06-25 | 60.86 | $43.75 | 500200 |
| 2025-06-24 | 60.75 | $43.72 | 570150 |
| 2025-06-23 | 57.53 | $42.82 | 549000 |
| 2025-06-20 | 57.12 | $42.71 | 1.6M |
| 2025-06-18 | 55.19 | $42.19 | 480651 |
| 2025-06-17 | 53.70 | $41.80 | 546434 |
| 2025-06-16 | 59.42 | $42.99 | 614167 |
| 2025-06-13 | 56.93 | $42.31 | 665615 |
| 2025-06-12 | 60.41 | $42.98 | 696923 |
| 2025-06-11 | 59.13 | $42.62 | 766800 |
| 2025-06-10 | 56.63 | $41.94 | 408405 |
| 2025-06-09 | 54.37 | $41.36 | 288700 |
| 2025-06-06 | 51.73 | $40.72 | 290413 |
| 2025-06-05 | 49.79 | $40.27 | 319200 |
| 2025-06-04 | 50.91 | $40.53 | 334826 |
| 2025-06-03 | 50.59 | $40.45 | 379441 |
| 2025-06-02 | 49.26 | $40.12 | 495913 |
| 2025-05-30 | 49.96 | $40.30 | 626700 |
| 2025-05-29 | 51.56 | $40.72 | 724100 |
| 2025-05-28 | 51.86 | $40.80 | 676100 |
| 2025-05-27 | 53.50 | $41.24 | 942807 |
| 2025-05-23 | 50.78 | $40.43 | 488300 |
| 2025-05-22 | 53.96 | $41.29 | 502534 |
| 2025-05-21 | 55.57 | $41.71 | 720300 |
| 2025-05-20 | 58.20 | $42.38 | 529500 |
| 2025-05-19 | 60.65 | $42.98 | 576100 |
| 2025-05-16 | 62.95 | $43.53 | 638700 |
| 2025-05-15 | 66.39 | $44.32 | 686985 |
| 2025-05-14 | 65.72 | $44.02 | 587022 |
| 2025-05-13 | 64.07 | $43.30 | 374640 |
| 2025-05-12 | 62.67 | $42.71 | 579041 |
| 2025-05-09 | 57.66 | $40.82 | 366927 |
| 2025-05-08 | 58.89 | $41.13 | 483000 |
| 2025-05-07 | 55.30 | $39.90 | 432703 |
| 2025-05-06 | 54.62 | $39.68 | 486600 |
| 2025-05-05 | 55.86 | $40.02 | 771404 |
| 2025-05-02 | 55.38 | $39.85 | 667856 |
| 2025-05-01 | 51.42 | $38.51 | 1.2M |
| 2025-04-30 | 46.25 | $36.98 | 1.1M |
| 2025-04-29 | 48.09 | $37.56 | 1.1M |
| 2025-04-28 | 46.91 | $37.22 | 969500 |
| 2025-04-25 | 46.33 | $37.05 | 751638 |
| 2025-04-24 | 46.68 | $37.17 | 416529 |
| 2025-04-23 | 43.13 | $36.10 | 662557 |
| 2025-04-22 | 41.21 | $35.55 | 582500 |
| 2025-04-21 | 36.18 | $34.19 | 527100 |
| 2025-04-17 | 38.12 | $35.04 | 402864 |
| 2025-04-16 | 37.56 | $34.89 | 646515 |
| 2025-04-15 | 38.87 | $35.48 | 448328 |
| 2025-04-14 | 39.32 | $35.68 | 462200 |
| 2025-04-11 | 38.62 | $35.47 | 533521 |
| 2025-04-10 | 37.11 | $35.01 | 798600 |
| 2025-04-09 | 41.61 | $37.14 | 1.1M |
| 2025-04-08 | 28.97 | $33.85 | 1.1M |
| 2025-04-07 | 30.58 | $34.69 | 944034 |
| 2025-04-04 | 31.92 | $35.36 | 973034 |
| 2025-04-03 | 35.54 | $37.00 | 965714 |
| 2025-04-02 | 45.07 | $40.22 | 356735 |
| 2025-04-01 | 42.28 | $39.61 | 366700 |
| 2025-03-31 | 39.86 | $39.10 | 556486 |
| 2025-03-28 | 39.92 | $39.12 | 382959 |
| 2025-03-27 | 43.70 | $40.28 | 497301 |
| 2025-03-26 | 45.67 | $40.84 | 421700 |
| 2025-03-25 | 47.42 | $41.32 | 448900 |
| 2025-03-24 | 48.12 | $41.51 | 567100 |
| 2025-03-21 | 43.27 | $40.34 | 1.4M |
| 2025-03-20 | 43.53 | $40.42 | 448549 |
| 2025-03-19 | 44.93 | $40.85 | 614243 |
| 2025-03-18 | 42.86 | $40.34 | 399500 |
| 2025-03-17 | 43.16 | $40.44 | 377307 |
| 2025-03-14 | 39.51 | $39.54 | 536200 |
| 2025-03-13 | 34.97 | $38.51 | 423028 |
| 2025-03-12 | 35.26 | $38.63 | 801205 |
| 2025-03-11 | 38.37 | $39.85 | 1.7M |
| 2025-03-10 | 46.15 | $42.31 | 714700 |
| 2025-03-07 | 49.12 | $43.08 | 558146 |
| 2025-03-06 | 45.72 | $42.29 | 837700 |
| 2025-03-05 | 44.34 | $41.98 | 580439 |
| 2025-03-04 | 37.10 | $40.51 | 665942 |
| 2025-03-03 | 41.18 | $41.69 | 438414 |
| 2025-02-28 | 43.21 | $42.22 | 559120 |
| 2025-02-27 | 38.07 | $41.28 | 567043 |
| 2025-02-26 | 42.24 | $42.36 | 326103 |
| 2025-02-25 | 41.85 | $42.29 | 495900 |
| 2025-02-24 | 40.65 | $42.07 | 343400 |
| 2025-02-21 | 41.16 | $42.21 | 649916 |
| 2025-02-20 | 48.31 | $43.93 | 380707 |
| 2025-02-19 | 51.26 | $44.53 | 355082 |
| 2025-02-18 | 51.46 | $44.57 | 542500 |
| 2025-02-14 | 46.31 | $43.53 | 388194 |
| 2025-02-13 | 50.10 | $44.31 | 438712 |
| 2025-02-12 | 49.34 | $44.16 | 570518 |
| 2025-02-11 | 55.53 | $45.32 | 451309 |
| 2025-02-10 | 51.71 | $44.55 | 342137 |
| 2025-02-07 | 51.56 | $44.52 | 499631 |
| 2025-02-06 | 53.84 | $44.94 | 508436 |
| 2025-02-05 | 53.18 | $44.80 | 1.1M |
| 2025-02-04 | 52.12 | $44.57 | 837514 |
| 2025-02-03 | 48.03 | $43.73 | 549000 |
| 2025-01-31 | 52.94 | $44.69 | 432400 |
| 2025-01-30 | 52.55 | $44.61 | 270700 |
| 2025-01-29 | 49.93 | $44.07 | 354700 |
| 2025-01-28 | 52.27 | $44.53 | 347200 |
| 2025-01-27 | 51.62 | $44.39 | 398028 |
| 2025-01-24 | 50.51 | $44.15 | 338341 |
| 2025-01-23 | 51.49 | $44.36 | 418400 |
| 2025-01-22 | 49.03 | $43.81 | 646900 |
| 2025-01-21 | 49.42 | $43.90 | 474553 |
| 2025-01-17 | 44.65 | $42.87 | 377347 |
| 2025-01-16 | 42.71 | $42.48 | 476747 |
| 2025-01-15 | 40.15 | $41.98 | 432316 |
| 2025-01-14 | 36.37 | $41.28 | 305117 |
| 2025-01-13 | 32.55 | $40.62 | 466000 |
| 2025-01-10 | 32.86 | $40.73 | 465500 |
| 2025-01-08 | 36.69 | $41.99 | 710536 |
| 2025-01-07 | 33.29 | $41.41 | 438935 |
| 2025-01-06 | 34.44 | $41.79 | 457300 |
| 2025-01-03 | 37.63 | $42.77 | 348907 |
| 2025-01-02 | 36.14 | $42.51 | 324409 |
| 2024-12-31 | 37.93 | $43.05 | 304840 |
| 2024-12-30 | 38.46 | $43.21 | 345136 |
| 2024-12-27 | 41.08 | $43.97 | 212600 |
| 2024-12-26 | 43.64 | $44.66 | 258000 |
| 2024-12-24 | 41.53 | $44.24 | 185803 |
| 2024-12-23 | 39.85 | $43.91 | 269400 |
| 2024-12-20 | 39.00 | $43.74 | 1.2M |
| 2024-12-19 | 36.04 | $43.16 | 473534 |
| 2024-12-18 | 36.04 | $43.16 | 520900 |
| 2024-12-17 | 44.87 | $45.77 | 446300 |
| 2024-12-16 | 52.38 | $47.38 | 322200 |
| 2024-12-13 | 50.32 | $46.96 | 262231 |
| 2024-12-12 | 54.48 | $47.74 | 263217 |
| 2024-12-11 | 56.77 | $48.14 | 323924 |
| 2024-12-10 | 58.76 | $48.48 | 448322 |
| 2024-12-09 | 58.48 | $48.41 | 353015 |
| 2024-12-06 | 58.24 | $48.35 | 267600 |
| 2024-12-05 | 58.17 | $48.33 | 239516 |
| 2024-12-04 | 60.60 | $48.80 | 267715 |
| 2024-12-03 | 61.06 | $48.89 | 338046 |
| 2024-12-02 | 62.11 | $49.10 | 456300 |
| 2024-11-29 | 61.17 | $48.79 | 233100 |
| 2024-11-27 | 60.70 | $48.63 | 326829 |
| 2024-11-26 | 59.90 | $48.36 | 343900 |
| 2024-11-25 | 58.67 | $47.94 | 558100 |
| 2024-11-22 | 57.97 | $47.70 | 368225 |
| 2024-11-21 | 57.29 | $47.46 | 331400 |
| 2024-11-20 | 55.56 | $46.86 | 304116 |
| 2024-11-19 | 54.30 | $46.43 | 320848 |
| 2024-11-18 | 55.84 | $46.87 | 407500 |
| 2024-11-15 | 55.29 | $46.67 | 387300 |
| 2024-11-14 | 59.22 | $47.80 | 371432 |
| 2024-11-13 | 57.52 | $47.13 | 456300 |
| 2024-11-12 | 56.89 | $46.88 | 479420 |
| 2024-11-11 | 65.43 | $49.17 | 469700 |
| 2024-11-08 | 62.61 | $47.96 | 453528 |
| 2024-11-07 | 63.42 | $48.16 | 498600 |
| 2024-11-06 | 66.84 | $48.99 | 1.1M |
| 2024-11-05 | 57.84 | $45.53 | 386200 |
| 2024-11-04 | 54.27 | $44.48 | 385600 |
| 2024-11-01 | 54.27 | $44.48 | 507625 |
| 2024-10-31 | 52.96 | $44.10 | 575300 |
| 2024-10-30 | 57.38 | $45.18 | 684500 |
| 2024-10-29 | 51.63 | $43.56 | 526400 |
| 2024-10-28 | 55.68 | $44.48 | 264900 |
| 2024-10-25 | 52.49 | $43.65 | 320600 |
| 2024-10-24 | 51.85 | $43.49 | 348708 |
| 2024-10-23 | 50.68 | $43.19 | 421628 |
| 2024-10-22 | 54.60 | $44.12 | 540495 |
| 2024-10-21 | 60.81 | $45.41 | 423233 |
| 2024-10-18 | 69.46 | $46.90 | 484900 |
| 2024-10-17 | 67.67 | $46.29 | 329227 |
| 2024-10-16 | 65.19 | $45.51 | 342939 |
| 2024-10-15 | 62.50 | $44.74 | 246733 |
| 2024-10-14 | 61.04 | $44.35 | 375608 |
| 2024-10-11 | 57.25 | $43.41 | 344441 |
| 2024-10-10 | 52.59 | $42.41 | 408565 |
| 2024-10-09 | 54.16 | $42.69 | 286800 |
| 2024-10-08 | 51.72 | $42.19 | 381500 |
| 2024-10-07 | 53.34 | $42.49 | 173200 |
| 2024-10-04 | 55.61 | $42.90 | 280039 |
| 2024-10-03 | 49.88 | $41.74 | 323328 |
| 2024-10-02 | 52.78 | $42.26 | 435900 |
| 2024-10-01 | 54.10 | $42.49 | 281200 |
| 2024-09-30 | 59.18 | $43.32 | 391127 |
| 2024-09-27 | 58.46 | $43.16 | 353300 |
| 2024-09-26 | 58.95 | $43.24 | 386533 |
| 2024-09-25 | 57.91 | $42.99 | 335915 |
| 2024-09-24 | 62.25 | $43.71 | 364900 |
| 2024-09-23 | 58.92 | $42.89 | 434338 |
| 2024-09-20 | 58.06 | $42.69 | 1.2M |
| 2024-09-19 | 60.21 | $43.05 | 370700 |
| 2024-09-18 | 56.46 | $42.17 | 461440 |
| 2024-09-17 | 56.29 | $42.13 | 317141 |
| 2024-09-16 | 53.49 | $41.51 | 418800 |
| 2024-09-13 | 50.07 | $40.81 | 374800 |
| 2024-09-12 | 48.37 | $40.48 | 541200 |
| 2024-09-11 | 46.15 | $40.06 | 466313 |
| 2024-09-10 | 44.87 | $39.82 | 402500 |
| 2024-09-09 | 43.70 | $39.60 | 319761 |
| 2024-09-06 | 42.10 | $39.30 | 219100 |
| 2024-09-05 | 44.75 | $39.96 | 273020 |
| 2024-09-04 | 45.28 | $40.09 | 260400 |
| 2024-09-03 | 47.25 | $40.57 | 417900 |
| 2024-08-30 | 51.81 | $41.59 | 417118 |
| 2024-08-29 | 50.70 | $41.34 | 310645 |
| 2024-08-28 | 51.33 | $41.48 | 262800 |
| 2024-08-27 | 52.93 | $41.84 | 298200 |
| 2024-08-26 | 53.28 | $41.92 | 254800 |
| 2024-08-23 | 53.92 | $42.07 | 330800 |
| 2024-08-22 | 51.03 | $41.29 | 284000 |
| 2024-08-21 | 50.61 | $41.18 | 489400 |
| 2024-08-20 | 47.63 | $40.40 | 301745 |
| 2024-08-19 | 49.87 | $41.01 | 443803 |
| 2024-08-16 | 47.76 | $40.46 | 492500 |
| 2024-08-15 | 47.69 | $40.44 | 736654 |
| 2024-08-14 | 44.84 | $39.69 | 521206 |
| 2024-08-13 | 45.15 | $39.79 | 412920 |
| 2024-08-12 | 42.29 | $39.04 | 389143 |
| 2024-08-09 | 42.45 | $39.10 | 417243 |
| 2024-08-08 | 40.97 | $38.70 | 396200 |
| 2024-08-07 | 38.47 | $38.04 | 625920 |
| 2024-08-06 | 40.18 | $38.74 | 567000 |
| 2024-08-05 | 38.93 | $38.40 | 606700 |
| 2024-08-02 | 44.71 | $40.61 | 566800 |
| 2024-08-01 | 50.34 | $42.36 | 428000 |
| 2024-07-31 | 57.39 | $44.16 | 533600 |
| 2024-07-30 | 55.14 | $43.48 | 497000 |
| 2024-07-29 | 53.05 | $42.88 | 338200 |
| 2024-07-26 | 56.50 | $43.71 | 347043 |
| 2024-07-25 | 54.64 | $43.16 | 608800 |
| 2024-07-24 | 48.01 | $41.43 | 875529 |
| 2024-07-23 | 52.99 | $42.60 | 507200 |
| 2024-07-22 | 54.13 | $42.85 | 450909 |
| 2024-07-19 | 51.09 | $42.09 | 414700 |
| 2024-07-18 | 55.25 | $43.00 | 351119 |
| 2024-07-17 | 57.40 | $43.44 | 502700 |
| 2024-07-16 | 56.97 | $43.32 | 680316 |
| 2024-07-15 | 52.83 | $42.23 | 570500 |
| 2024-07-12 | 51.11 | $41.81 | 689724 |
| 2024-07-11 | 48.43 | $41.18 | 718500 |
| 2024-07-10 | 42.58 | $39.95 | 521000 |
| 2024-07-09 | 35.91 | $38.76 | 474009 |
| 2024-07-08 | 37.70 | $39.27 | 539435 |
| 2024-07-05 | 40.15 | $39.93 | 371100 |
| 2024-07-03 | 42.75 | $40.58 | 147900 |
| 2024-07-02 | 40.61 | $40.20 | 374837 |
| 2024-07-01 | 40.69 | $40.22 | 314600 |
| 2024-06-28 | 44.87 | $41.27 | 1.7M |
| 2024-06-27 | 40.97 | $40.56 | 554269 |
| 2024-06-26 | 40.58 | $40.49 | 410115 |
| 2024-06-25 | 42.54 | $41.00 | 424943 |
| 2024-06-24 | 43.80 | $41.32 | 330021 |
| 2024-06-21 | 39.94 | $40.59 | 808543 |
| 2024-06-20 | 41.69 | $41.06 | 393500 |
| 2024-06-18 | 39.04 | $40.57 | 263400 |
| 2024-06-17 | 37.44 | $40.28 | 364542 |
| 2024-06-14 | 34.75 | $39.80 | 397430 |
| 2024-06-13 | 35.50 | $40.05 | 571802 |
| 2024-06-12 | 38.63 | $41.03 | 1.0M |
| 2024-06-11 | 42.72 | $42.15 | 374500 |
| 2024-06-10 | 44.69 | $42.64 | 274400 |
| 2024-06-07 | 45.17 | $42.76 | 243100 |
| 2024-06-06 | 47.20 | $43.26 | 187900 |
| 2024-06-05 | 48.69 | $43.62 | 233921 |
| 2024-06-04 | 49.14 | $43.73 | 322408 |
| 2024-06-03 | 49.06 | $43.71 | 313735 |
| 2024-05-31 | 50.28 | $44.03 | 443000 |
| 2024-05-30 | 47.89 | $43.41 | 286700 |
| 2024-05-29 | 46.35 | $43.02 | 422436 |
| 2024-05-28 | 50.62 | $44.19 | 314621 |
| 2024-05-24 | 54.10 | $45.05 | 283649 |
| 2024-05-23 | 51.75 | $44.41 | 348433 |
| 2024-05-22 | 55.41 | $45.28 | 367200 |
| 2024-05-21 | 58.24 | $45.91 | 216800 |
| 2024-05-20 | 57.15 | $45.58 | 269214 |
| 2024-05-17 | 54.63 | $44.84 | 346519 |
| 2024-05-16 | 56.20 | $45.21 | 212622 |
| 2024-05-15 | 61.71 | $46.42 | 378939 |
| 2024-05-14 | 59.62 | $45.75 | 368500 |
| 2024-05-13 | 56.72 | $44.88 | 521300 |
| 2024-05-10 | 53.74 | $44.06 | 265300 |
| 2024-05-09 | 57.35 | $44.85 | 316844 |
| 2024-05-08 | 53.52 | $43.83 | 301702 |
| 2024-05-07 | 51.70 | $43.38 | 347726 |
| 2024-05-06 | 49.96 | $42.96 | 339900 |
| 2024-05-03 | 47.08 | $42.29 | 402600 |
| 2024-05-02 | 45.48 | $41.93 | 397900 |
| 2024-05-01 | 40.27 | $40.84 | 483500 |
| 2024-04-30 | 40.57 | $40.93 | 346334 |
| 2024-04-29 | 43.41 | $41.75 | 345400 |
| 2024-04-26 | 44.16 | $41.96 | 485600 |
| 2024-04-25 | 39.83 | $41.04 | 581100 |
| 2024-04-24 | 43.91 | $42.20 | 598300 |
| 2024-04-23 | 48.96 | $43.43 | 518032 |
| 2024-04-22 | 44.63 | $42.55 | 528616 |
| 2024-04-19 | 44.92 | $42.62 | 449435 |
| 2024-04-18 | 42.60 | $42.16 | 412626 |
| 2024-04-17 | 42.72 | $42.19 | 374941 |
| 2024-04-16 | 43.62 | $42.44 | 469900 |
| 2024-04-15 | 45.59 | $42.98 | 291417 |
| 2024-04-12 | 47.56 | $43.50 | 348747 |
| 2024-04-11 | 49.75 | $44.06 | 414005 |
| 2024-04-10 | 52.12 | $44.64 | 572500 |
| 2024-04-09 | 62.33 | $46.74 | 265000 |
| 2024-04-08 | 60.44 | $46.20 | 472300 |
| 2024-04-05 | 55.61 | $44.97 | 261100 |
| 2024-04-04 | 54.10 | $44.62 | 243241 |
| 2024-04-03 | 57.40 | $45.24 | 311200 |
| 2024-04-02 | 56.83 | $45.10 | 395900 |
| 2024-04-01 | 58.89 | $45.49 | 353106 |
| 2024-03-28 | 60.39 | $45.77 | 543700 |
| 2024-03-27 | 59.66 | $45.56 | 476400 |
| 2024-03-26 | 55.34 | $44.40 | 293800 |
| 2024-03-25 | 53.68 | $43.99 | 197738 |
| 2024-03-22 | 55.60 | $44.39 | 247000 |
| 2024-03-21 | 57.40 | $44.76 | 346249 |
| 2024-03-20 | 53.78 | $43.82 | 267514 |
| 2024-03-19 | 50.78 | $43.11 | 362901 |
| 2024-03-18 | 49.33 | $42.78 | 340010 |
| 2024-03-15 | 50.84 | $43.13 | 1.5M |
| 2024-03-14 | 49.10 | $42.72 | 440840 |
| 2024-03-13 | 53.48 | $43.72 | 349041 |
| 2024-03-12 | 52.51 | $43.48 | 400115 |
| 2024-03-11 | 58.96 | $44.81 | 411800 |
| 2024-03-08 | 58.59 | $44.71 | 462534 |
| 2024-03-07 | 62.09 | $45.38 | 483900 |
| 2024-03-06 | 60.06 | $44.78 | 458900 |
| 2024-03-05 | 61.04 | $44.97 | 571743 |
| 2024-03-04 | 60.20 | $44.71 | 727725 |
| 2024-03-01 | 56.70 | $43.69 | 677933 |
| 2024-02-29 | 54.38 | $43.07 | 664600 |
| 2024-02-28 | 49.53 | $41.90 | 395500 |
| 2024-02-27 | 50.49 | $42.12 | 261639 |
| 2024-02-26 | 50.37 | $42.09 | 318500 |
| 2024-02-23 | 50.65 | $42.16 | 239145 |
| 2024-02-22 | 52.40 | $42.60 | 339500 |
| 2024-02-21 | 48.64 | $41.62 | 378000 |
| 2024-02-20 | 49.94 | $41.96 | 393005 |
| 2024-02-16 | 50.58 | $42.13 | 419507 |
| 2024-02-15 | 52.20 | $42.56 | 523800 |
| 2024-02-14 | 45.96 | $40.92 | 485700 |
| 2024-02-13 | 47.46 | $41.34 | 792000 |
| 2024-02-12 | 55.93 | $43.38 | 566436 |
| 2024-02-09 | 53.94 | $42.86 | 406754 |
| 2024-02-08 | 52.08 | $42.39 | 369409 |
| 2024-02-07 | 52.86 | $42.57 | 869300 |
| 2024-02-06 | 51.84 | $42.30 | 401700 |
| 2024-02-05 | 50.48 | $41.94 | 611338 |
| 2024-02-02 | 54.02 | $42.82 | 798629 |
| 2024-02-01 | 59.22 | $43.98 | 852900 |
| 2024-01-31 | 51.22 | $41.90 | 769600 |
| 2024-01-30 | 52.78 | $42.23 | 731849 |
| 2024-01-29 | 54.84 | $42.66 | 783155 |
| 2024-01-26 | 50.66 | $41.68 | 524500 |
| 2024-01-25 | 51.49 | $41.86 | 328700 |
| 2024-01-24 | 49.29 | $41.36 | 348921 |
| 2024-01-23 | 50.38 | $41.61 | 379541 |
| 2024-01-22 | 54.98 | $42.61 | 497525 |
| 2024-01-19 | 51.89 | $41.87 | 593700 |
| 2024-01-18 | 49.06 | $41.24 | 554831 |
| 2024-01-17 | 49.19 | $41.27 | 443600 |
| 2024-01-16 | 49.86 | $41.43 | 555910 |
| 2024-01-12 | 53.66 | $42.30 | 398600 |
| 2024-01-11 | 55.36 | $42.67 | 586600 |
| 2024-01-10 | 59.32 | $43.49 | 394821 |
| 2024-01-09 | 56.55 | $42.72 | 317900 |
| 2024-01-08 | 61.91 | $43.75 | 682934 |
| 2024-01-05 | 58.62 | $42.84 | 454500 |
| 2024-01-04 | 57.51 | $42.55 | 839900 |
| 2024-01-03 | 56.59 | $42.31 | 586434 |
| 2024-01-02 | 65.95 | $43.97 | 384009 |
| 2023-12-29 | 67.29 | $44.18 | 418001 |
| 2023-12-28 | 71.97 | $44.89 | 269600 |
| 2023-12-27 | 74.05 | $45.19 | 298260 |
| 2023-12-26 | 74.18 | $45.21 | 230109 |
| 2023-12-22 | 73.42 | $44.88 | 374800 |
| 2023-12-21 | 73.31 | $44.83 | 412200 |
| 2023-12-20 | 72.55 | $44.49 | 581500 |
| 2023-12-19 | 76.23 | $45.10 | 634500 |
| 2023-12-18 | 74.69 | $44.33 | 796300 |
| 2023-12-15 | 80.54 | $45.24 | 1.4M |
| 2023-12-14 | 79.80 | $44.79 | 1.0M |
| 2023-12-13 | 71.11 | $41.06 | 1.8M |
| 2023-12-12 | 69.00 | $40.44 | 601900 |
| 2023-12-11 | 64.70 | $39.35 | 330337 |
| 2023-12-08 | 64.27 | $39.25 | 348212 |
| 2023-12-07 | 62.76 | $38.90 | 555500 |
| 2023-12-06 | 57.59 | $37.84 | 391400 |
| 2023-12-05 | 59.59 | $38.11 | 317905 |
| 2023-12-04 | 59.59 | $38.11 | 631826 |
| 2023-12-01 | 60.65 | $38.26 | 612909 |
| 2023-11-30 | 57.75 | $37.65 | 825142 |
| 2023-11-29 | 56.19 | $37.34 | 746900 |
| 2023-11-28 | 54.34 | $36.98 | 469700 |
| 2023-11-27 | 55.90 | $37.23 | 995639 |
| 2023-11-24 | 54.56 | $36.96 | 330300 |
| 2023-11-22 | 55.51 | $37.12 | 922500 |
| 2023-11-21 | 54.71 | $36.95 | 692100 |
| 2023-11-20 | 57.53 | $37.44 | 757402 |
| 2023-11-17 | 60.81 | $37.98 | 900800 |
| 2023-11-16 | 60.61 | $37.93 | 699102 |
| 2023-11-15 | 60.12 | $37.80 | 1.3M |
| 2023-11-14 | 61.13 | $37.98 | 1.1M |
| 2023-11-13 | 54.54 | $36.35 | 402700 |
| 2023-11-10 | 54.97 | $36.43 | 458626 |
| 2023-11-09 | 52.69 | $35.92 | 950035 |
| 2023-11-08 | 50.39 | $35.43 | 341220 |
| 2023-11-07 | 49.05 | $35.15 | 417815 |
| 2023-11-06 | 52.47 | $35.86 | 378829 |
| 2023-11-03 | 54.61 | $36.28 | 592023 |
| 2023-11-02 | 52.73 | $35.85 | 745652 |
| 2023-11-01 | 41.60 | $33.76 | 919106 |
| 2023-10-31 | 36.42 | $33.00 | 533700 |
| 2023-10-30 | 33.62 | $32.62 | 607700 |
| 2023-10-27 | 30.65 | $32.23 | 528800 |
| 2023-10-26 | 32.84 | $32.84 | 493500 |
| 2023-10-25 | 28.47 | $32.29 | 741300 |
| 2023-10-24 | 31.24 | $33.08 | 406525 |
| 2023-10-23 | 29.76 | $32.90 | 353600 |
| 2023-10-20 | 31.33 | $33.34 | 621534 |
| 2023-10-19 | 33.30 | $33.86 | 777544 |
| 2023-10-18 | 37.95 | $34.93 | 250838 |
| 2023-10-17 | 43.15 | $35.90 | 395400 |
| 2023-10-16 | 41.59 | $35.70 | 435200 |
| 2023-10-13 | 40.01 | $35.50 | 291068 |
| 2023-10-12 | 40.74 | $35.64 | 225018 |
| 2023-10-11 | 43.77 | $36.20 | 277442 |
| 2023-10-10 | 44.39 | $36.31 | 476900 |
| 2023-10-09 | 43.00 | $36.11 | 334800 |
| 2023-10-06 | 43.21 | $36.15 | 353000 |
| 2023-10-05 | 42.03 | $35.97 | 339641 |
| 2023-10-04 | 39.58 | $35.60 | 310200 |
| 2023-10-03 | 37.41 | $35.28 | 436145 |
| 2023-10-02 | 44.37 | $36.75 | 497800 |
| 2023-09-29 | 48.26 | $37.42 | 601510 |
| 2023-09-28 | 51.25 | $37.89 | 876700 |
| 2023-09-27 | 43.20 | $36.76 | 461600 |
| 2023-09-26 | 39.60 | $36.33 | 588532 |
| 2023-09-25 | 44.25 | $37.08 | 392903 |
| 2023-09-22 | 44.38 | $37.10 | 340300 |
| 2023-09-21 | 43.58 | $37.00 | 609828 |
| 2023-09-20 | 45.64 | $37.33 | 611534 |
| 2023-09-19 | 42.93 | $36.98 | 375600 |
| 2023-09-18 | 42.77 | $36.96 | 653203 |
| 2023-09-15 | 44.26 | $37.22 | 1.3M |
| 2023-09-14 | 44.05 | $37.19 | 754101 |
| 2023-09-13 | 46.29 | $37.59 | 501149 |
| 2023-09-12 | 51.58 | $38.44 | 283100 |
| 2023-09-11 | 50.18 | $38.22 | 539100 |
| 2023-09-08 | 48.71 | $37.99 | 358200 |
| 2023-09-07 | 48.26 | $37.92 | 324800 |
| 2023-09-06 | 47.09 | $37.73 | 417210 |
| 2023-09-05 | 48.92 | $38.06 | 459540 |
| 2023-09-01 | 54.64 | $38.99 | 531600 |
| 2023-08-31 | 51.33 | $38.42 | 550234 |
| 2023-08-30 | 50.24 | $38.24 | 731822 |
| 2023-08-29 | 48.79 | $38.00 | 461124 |
| 2023-08-28 | 45.92 | $37.54 | 790244 |
| 2023-08-25 | 44.44 | $37.31 | 329500 |
| 2023-08-24 | 44.06 | $37.25 | 413630 |
| 2023-08-23 | 44.10 | $37.26 | 437523 |
| 2023-08-22 | 36.98 | $36.16 | 302900 |
| 2023-08-21 | 38.55 | $36.53 | 531700 |
| 2023-08-18 | 39.54 | $36.76 | 693100 |
| 2023-08-17 | 37.48 | $36.45 | 542000 |
| 2023-08-16 | 37.02 | $36.38 | 317500 |
| 2023-08-15 | 40.54 | $37.25 | 396365 |
| 2023-08-14 | 44.93 | $38.19 | 513200 |
| 2023-08-11 | 44.75 | $38.16 | 413447 |
| 2023-08-10 | 44.75 | $38.16 | 505500 |
| 2023-08-09 | 45.57 | $38.34 | 398310 |
| 2023-08-08 | 45.30 | $38.29 | 642200 |
| 2023-08-07 | 48.50 | $39.01 | 626039 |
| 2023-08-04 | 45.98 | $38.51 | 533815 |
| 2023-08-03 | 44.91 | $38.30 | 659300 |
| 2023-08-02 | 45.78 | $38.51 | 1.3M |
| 2023-08-01 | 59.96 | $41.23 | 1.3M |
| 2023-07-31 | 61.70 | $41.49 | 842300 |
| 2023-07-28 | 60.23 | $41.14 | 773404 |
| 2023-07-27 | 60.61 | $41.20 | 928000 |
| 2023-07-26 | 66.88 | $42.14 | 586300 |
| 2023-07-25 | 67.37 | $42.21 | 878325 |
| 2023-07-24 | 69.10 | $42.46 | 462200 |
| 2023-07-21 | 68.46 | $42.25 | 463400 |
| 2023-07-20 | 69.64 | $42.43 | 361200 |
| 2023-07-19 | 70.22 | $42.52 | 768328 |
| 2023-07-18 | 71.47 | $42.72 | 662936 |
| 2023-07-17 | 70.05 | $42.16 | 660045 |
| 2023-07-14 | 68.62 | $41.62 | 644701 |
| 2023-07-13 | 69.50 | $41.77 | 835600 |
| 2023-07-12 | 67.36 | $40.96 | 697915 |
| 2023-07-11 | 63.49 | $39.67 | 554002 |
| 2023-07-10 | 62.87 | $39.48 | 713700 |
| 2023-07-07 | 59.56 | $38.51 | 1.2M |
| 2023-07-06 | 59.24 | $38.42 | 512833 |
| 2023-07-05 | 64.18 | $39.34 | 766100 |
| 2023-07-03 | 65.36 | $39.55 | 230400 |
| 2023-06-30 | 64.65 | $39.31 | 800032 |
| 2023-06-29 | 67.83 | $39.89 | 704600 |
| 2023-06-28 | 65.56 | $39.07 | 827213 |
| 2023-06-27 | 62.65 | $38.12 | 1.2M |
| 2023-06-26 | 57.32 | $36.64 | 938260 |
| 2023-06-23 | 55.74 | $36.25 | 1.4M |
| 2023-06-22 | 61.15 | $37.23 | 1.3M |
| 2023-06-21 | 62.80 | $37.51 | 957300 |
| 2023-06-20 | 65.19 | $37.91 | 1.6M |
| 2023-06-16 | 71.82 | $38.93 | 14.2M |
| 2023-06-15 | 73.56 | $39.18 | 1.1M |
| 2023-06-14 | 71.62 | $38.44 | 1.6M |
| 2023-06-13 | 70.02 | $37.87 | 1.0M |
| 2023-06-12 | 66.76 | $36.83 | 1.3M |
| 2023-06-09 | 64.13 | $36.09 | 700337 |
| 2023-06-08 | 63.11 | $35.82 | 607700 |
| 2023-06-07 | 61.14 | $35.31 | 1.9M |
| 2023-06-06 | 58.81 | $34.74 | 805057 |
| 2023-06-05 | 56.73 | $34.26 | 1.5M |
| 2023-06-02 | 51.38 | $33.16 | 438200 |
| 2023-06-01 | 45.57 | $32.16 | 392623 |
| 2023-05-31 | 44.57 | $32.00 | 377200 |
| 2023-05-30 | 50.00 | $32.99 | 283400 |
| 2023-05-26 | 48.86 | $32.80 | 285000 |
| 2023-05-25 | 47.55 | $32.58 | 220300 |
| 2023-05-24 | 49.13 | $32.87 | 360975 |
| 2023-05-23 | 51.66 | $33.32 | 562822 |
| 2023-05-22 | 52.00 | $33.38 | 367800 |
| 2023-05-19 | 48.86 | $32.79 | 384900 |
| 2023-05-18 | 49.44 | $32.90 | 306876 |
| 2023-05-17 | 46.57 | $32.37 | 374200 |
| 2023-05-16 | 41.40 | $31.50 | 326019 |
| 2023-05-15 | 47.47 | $32.71 | 387400 |
| 2023-05-12 | 43.23 | $32.06 | 236223 |
| 2023-05-11 | 45.43 | $32.47 | 384526 |
| 2023-05-10 | 46.36 | $32.64 | 446400 |
| 2023-05-09 | 46.41 | $32.65 | 285100 |
| 2023-05-08 | 46.12 | $32.60 | 300531 |
| 2023-05-05 | 46.55 | $32.69 | 477700 |
| 2023-05-04 | 41.29 | $31.79 | 708647 |
| 2023-05-03 | 46.90 | $32.94 | 838400 |
| 2023-05-02 | 49.45 | $33.40 | 741306 |
| 2023-05-01 | 56.87 | $34.56 | 358523 |
| 2023-04-28 | 57.65 | $34.67 | 347100 |
| 2023-04-27 | 56.51 | $34.45 | 447500 |
| 2023-04-26 | 53.05 | $33.81 | 384653 |
| 2023-04-25 | 57.91 | $34.52 | 377100 |
| 2023-04-24 | 62.60 | $35.13 | 289900 |
| 2023-04-21 | 63.89 | $35.29 | 364700 |
| 2023-04-20 | 65.16 | $35.45 | 412402 |
| 2023-04-19 | 67.32 | $35.72 | 427937 |
| 2023-04-18 | 66.66 | $35.55 | 438635 |
| 2023-04-17 | 65.89 | $35.35 | 460222 |
| 2023-04-14 | 65.55 | $35.26 | 503800 |
| 2023-04-13 | 61.73 | $34.31 | 581600 |
| 2023-04-12 | 58.41 | $33.59 | 500318 |
| 2023-04-11 | 58.48 | $33.60 | 687300 |
| 2023-04-10 | 52.71 | $32.48 | 361600 |
| 2023-04-06 | 49.57 | $31.95 | 428035 |
| 2023-04-05 | 47.44 | $31.61 | 449412 |
| 2023-04-04 | 47.44 | $31.61 | 499500 |
| 2023-04-03 | 47.54 | $31.63 | 529800 |
| 2023-03-31 | 49.39 | $31.98 | 487028 |
| 2023-03-30 | 44.66 | $31.17 | 243500 |
| 2023-03-29 | 44.71 | $31.18 | 402800 |
| 2023-03-28 | 44.80 | $31.20 | 337300 |
| 2023-03-27 | 42.94 | $30.87 | 701746 |
| 2023-03-24 | 42.49 | $30.79 | 345800 |
| 2023-03-23 | 41.12 | $30.54 | 747537 |
| 2023-03-22 | 39.07 | $30.17 | 363900 |
| 2023-03-21 | 41.99 | $30.95 | 469216 |
| 2023-03-20 | 35.21 | $29.80 | 617080 |
| 2023-03-17 | 33.47 | $29.53 | 2.7M |
| 2023-03-16 | 35.16 | $30.04 | 1.0M |
| 2023-03-15 | 32.83 | $29.67 | 687439 |
| 2023-03-14 | 34.86 | $30.30 | 1.1M |
| 2023-03-13 | 31.87 | $29.83 | 966201 |
| 2023-03-10 | 32.84 | $30.15 | 987963 |
| 2023-03-09 | 37.20 | $31.44 | 537039 |
| 2023-03-08 | 39.40 | $32.01 | 532009 |
| 2023-03-07 | 36.13 | $31.49 | 900400 |
| 2023-03-06 | 41.39 | $32.78 | 543900 |
| 2023-03-03 | 45.22 | $33.57 | 328148 |
| 2023-03-02 | 42.80 | $33.19 | 453300 |
| 2023-03-01 | 42.94 | $33.22 | 565108 |
| 2023-02-28 | 41.40 | $32.97 | 946248 |
| 2023-02-27 | 37.90 | $32.42 | 663300 |
| 2023-02-24 | 39.03 | $32.70 | 491000 |
| 2023-02-23 | 42.46 | $33.50 | 569339 |
| 2023-02-22 | 43.09 | $33.64 | 447014 |
| 2023-02-21 | 45.91 | $34.25 | 472720 |
| 2023-02-17 | 52.42 | $35.47 | 491425 |
| 2023-02-16 | 55.88 | $36.03 | 321200 |
| 2023-02-15 | 56.26 | $36.09 | 287600 |
| 2023-02-14 | 55.78 | $35.99 | 437248 |
| 2023-02-13 | 56.89 | $36.18 | 374554 |
| 2023-02-10 | 56.11 | $36.00 | 551603 |
| 2023-02-09 | 55.59 | $35.88 | 452200 |
| 2023-02-08 | 58.75 | $36.46 | 394068 |
| 2023-02-07 | 64.24 | $37.38 | 398826 |
| 2023-02-06 | 62.85 | $36.99 | 419146 |
| 2023-02-03 | 65.86 | $37.47 | 496521 |
| 2023-02-02 | 69.56 | $38.03 | 837018 |
| 2023-02-01 | 66.74 | $37.14 | 906040 |
| 2023-01-31 | 65.65 | $36.82 | 667650 |
| 2023-01-30 | 62.45 | $35.94 | 397500 |
| 2023-01-27 | 63.47 | $36.10 | 274000 |
| 2023-01-26 | 61.56 | $35.59 | 262205 |
| 2023-01-25 | 59.56 | $35.08 | 300190 |
| 2023-01-24 | 61.28 | $35.37 | 229936 |
| 2023-01-23 | 64.21 | $35.85 | 444341 |
| 2023-01-20 | 62.66 | $35.41 | 548900 |
| 2023-01-19 | 61.20 | $35.01 | 488831 |
| 2023-01-18 | 60.84 | $34.91 | 290214 |
| 2023-01-17 | 60.46 | $34.80 | 402245 |
| 2023-01-13 | 60.42 | $34.79 | 284432 |
| 2023-01-12 | 58.82 | $34.31 | 629400 |
| 2023-01-11 | 62.26 | $35.00 | 267810 |
| 2023-01-10 | 60.68 | $34.50 | 444700 |
| 2023-01-09 | 56.33 | $33.25 | 454627 |
| 2023-01-06 | 53.61 | $32.55 | 418600 |
| 2023-01-05 | 49.08 | $31.50 | 398837 |
| 2023-01-04 | 50.19 | $31.75 | 1.2M |
| 2023-01-03 | 45.56 | $30.76 | 544000 |
| 2022-12-30 | 39.88 | $29.70 | 504600 |
| 2022-12-29 | 41.03 | $30.00 | 473000 |
| 2022-12-28 | 37.97 | $29.46 | 506326 |
| 2022-12-27 | 42.34 | $30.59 | 311545 |
| 2022-12-23 | 43.26 | $30.81 | 269600 |
| 2022-12-22 | 41.39 | $30.47 | 468905 |
| 2022-12-21 | 44.64 | $31.26 | 332809 |
| 2022-12-20 | 41.90 | $30.76 | 395112 |
| 2022-12-19 | 41.98 | $30.78 | 453649 |
| 2022-12-16 | 44.03 | $31.30 | 784909 |
| 2022-12-15 | 48.11 | $32.25 | 376047 |
| 2022-12-14 | 51.75 | $33.01 | 472829 |
| 2022-12-13 | 54.27 | $33.50 | 692539 |
| 2022-12-12 | 52.05 | $33.01 | 759800 |
| 2022-12-09 | 61.26 | $34.61 | 357000 |
| 2022-12-08 | 61.39 | $34.63 | 367822 |
| 2022-12-07 | 60.32 | $34.36 | 330803 |
| 2022-12-06 | 59.53 | $34.16 | 397946 |
| 2022-12-05 | 62.67 | $34.69 | 444713 |
| 2022-12-02 | 66.18 | $35.25 | 415719 |
| 2022-12-01 | 65.25 | $34.97 | 510700 |
| 2022-11-30 | 64.33 | $34.69 | 580600 |
| 2022-11-29 | 60.47 | $33.61 | 480100 |
| 2022-11-28 | 59.47 | $33.35 | 425902 |
| 2022-11-25 | 61.88 | $33.77 | 152400 |
| 2022-11-23 | 62.16 | $33.82 | 541300 |
| 2022-11-22 | 63.32 | $34.03 | 486810 |
| 2022-11-21 | 62.56 | $33.79 | 631900 |
| 2022-11-18 | 63.87 | $34.04 | 482900 |
| 2022-11-17 | 62.93 | $33.72 | 468529 |
| 2022-11-16 | 62.84 | $33.69 | 642500 |
| 2022-11-15 | 62.48 | $33.56 | 720700 |
| 2022-11-14 | 62.46 | $33.55 | 447400 |
| 2022-11-11 | 67.30 | $34.62 | 860915 |
| 2022-11-10 | 64.03 | $33.30 | 940028 |
| 2022-11-09 | 52.95 | $30.03 | 444100 |
| 2022-11-08 | 56.01 | $30.64 | 583343 |
| 2022-11-07 | 55.20 | $30.44 | 546600 |
| 2022-11-04 | 50.79 | $29.41 | 519614 |
| 2022-11-03 | 45.38 | $28.32 | 455408 |
| 2022-11-02 | 48.80 | $29.05 | 936100 |
| 2022-11-01 | 48.80 | $29.05 | 695200 |
| 2022-10-31 | 46.09 | $28.51 | 555240 |
| 2022-10-28 | 48.96 | $29.14 | 427849 |
| 2022-10-27 | 44.87 | $28.35 | 364942 |
| 2022-10-26 | 43.63 | $28.12 | 331500 |
| 2022-10-25 | 43.25 | $28.05 | 423949 |
| 2022-10-24 | 40.32 | $27.50 | 433500 |
| 2022-10-21 | 35.79 | $26.71 | 1.0M |
| 2022-10-20 | 31.14 | $25.97 | 488842 |
| 2022-10-19 | 33.78 | $26.81 | 677832 |
| 2022-10-18 | 35.70 | $27.37 | 747942 |
| 2022-10-17 | 35.32 | $27.31 | 549900 |
| 2022-10-14 | 30.88 | $26.61 | 474400 |
| 2022-10-13 | 32.39 | $27.11 | 795900 |
| 2022-10-12 | 29.16 | $26.62 | 656019 |
| 2022-10-11 | 28.83 | $26.57 | 731221 |
| 2022-10-10 | 29.09 | $26.67 | 949532 |
| 2022-10-07 | 30.05 | $27.05 | 580632 |
| 2022-10-06 | 31.80 | $27.71 | 412204 |
| 2022-10-05 | 32.95 | $28.13 | 400602 |
| 2022-10-04 | 33.53 | $28.34 | 488800 |
| 2022-10-03 | 26.97 | $27.21 | 776308 |
| 2022-09-30 | 25.24 | $26.93 | 992751 |
| 2022-09-29 | 27.31 | $27.87 | 391637 |
| 2022-09-28 | 30.08 | $28.98 | 484500 |
| 2022-09-27 | 26.90 | $28.48 | 488042 |
| 2022-09-26 | 28.87 | $29.27 | 534747 |
| 2022-09-23 | 29.49 | $29.51 | 404147 |
| 2022-09-22 | 31.83 | $30.37 | 342039 |
| 2022-09-21 | 34.48 | $31.25 | 413871 |
| 2022-09-20 | 35.47 | $31.56 | 309214 |
| 2022-09-19 | 37.94 | $32.30 | 379600 |
| 2022-09-16 | 35.28 | $31.84 | 682727 |
| 2022-09-15 | 35.82 | $32.01 | 467242 |
| 2022-09-14 | 36.79 | $32.32 | 461039 |
| 2022-09-13 | 37.73 | $32.62 | 700422 |
| 2022-09-12 | 43.94 | $34.36 | 531800 |
| 2022-09-09 | 41.25 | $33.85 | 443200 |
| 2022-09-08 | 40.18 | $33.65 | 479817 |
| 2022-09-07 | 36.56 | $32.99 | 295226 |
| 2022-09-06 | 35.14 | $32.74 | 328944 |
| 2022-09-02 | 34.42 | $32.61 | 387800 |
| 2022-09-01 | 37.01 | $33.47 | 390900 |
| 2022-08-31 | 37.92 | $33.76 | 354900 |
| 2022-08-30 | 39.03 | $34.11 | 312203 |
| 2022-08-29 | 38.74 | $34.05 | 278829 |
| 2022-08-26 | 40.57 | $34.65 | 476513 |
| 2022-08-25 | 43.83 | $35.64 | 235119 |
| 2022-08-24 | 41.77 | $35.18 | 253539 |
| 2022-08-23 | 42.38 | $35.37 | 279128 |
| 2022-08-22 | 42.75 | $35.49 | 344600 |
| 2022-08-19 | 44.83 | $36.15 | 371401 |
| 2022-08-18 | 50.70 | $37.81 | 492761 |
| 2022-08-17 | 50.29 | $37.70 | 291603 |
| 2022-08-16 | 51.25 | $37.96 | 445600 |
| 2022-08-15 | 54.03 | $38.70 | 650226 |
| 2022-08-12 | 56.43 | $39.31 | 1.0M |
| 2022-08-11 | 53.40 | $38.37 | 356304 |
| 2022-08-10 | 52.33 | $38.05 | 355200 |
| 2022-08-09 | 48.00 | $36.83 | 359319 |
| 2022-08-08 | 51.23 | $37.72 | 895420 |
| 2022-08-05 | 49.64 | $37.28 | 634725 |
| 2022-08-04 | 53.76 | $38.37 | 395914 |
| 2022-08-03 | 54.47 | $38.55 | 734710 |
| 2022-08-02 | 60.78 | $40.04 | 375600 |
| 2022-08-01 | 63.02 | $40.52 | 319300 |
| 2022-07-29 | 60.85 | $39.76 | 435412 |
| 2022-07-28 | 59.82 | $39.41 | 320428 |
| 2022-07-27 | 56.64 | $38.38 | 293400 |
| 2022-07-26 | 53.22 | $37.38 | 245143 |
| 2022-07-25 | 55.37 | $37.90 | 393838 |
| 2022-07-22 | 53.76 | $37.43 | 316000 |
| 2022-07-21 | 54.56 | $37.63 | 234149 |
| 2022-07-20 | 53.35 | $37.26 | 307614 |
| 2022-07-19 | 50.89 | $36.53 | 395041 |
| 2022-07-18 | 45.59 | $35.11 | 355100 |
| 2022-07-15 | 47.76 | $35.74 | 463445 |
| 2022-07-14 | 45.45 | $35.15 | 348315 |
| 2022-07-13 | 46.54 | $35.48 | 520221 |
| 2022-07-12 | 49.06 | $36.22 | 264800 |
| 2022-07-11 | 49.09 | $36.23 | 340800 |
| 2022-07-08 | 50.94 | $36.78 | 229600 |
| 2022-07-07 | 53.05 | $37.39 | 293107 |
| 2022-07-06 | 51.10 | $36.77 | 669200 |
| 2022-07-05 | 52.88 | $37.30 | 432869 |
| 2022-07-01 | 48.35 | $35.90 | 354522 |
| 2022-06-30 | 47.22 | $35.57 | 573100 |
| 2022-06-29 | 45.17 | $34.98 | 756520 |
| 2022-06-28 | 52.33 | $37.17 | 469245 |
| 2022-06-27 | 54.98 | $37.87 | 602100 |
| 2022-06-24 | 54.70 | $37.78 | 1.3M |
| 2022-06-23 | 49.27 | $36.15 | 661500 |
| 2022-06-22 | 45.75 | $35.22 | 302836 |
| 2022-06-21 | 46.68 | $35.50 | 685700 |
| 2022-06-17 | 42.75 | $34.50 | 1.2M |
| 2022-06-16 | 40.75 | $34.02 | 595300 |
| 2022-06-15 | 44.69 | $35.30 | 618719 |
| 2022-06-14 | 43.31 | $34.96 | 752618 |
| 2022-06-13 | 42.55 | $34.77 | 891122 |
| 2022-06-10 | 46.97 | $36.17 | 812015 |
| 2022-06-09 | 54.65 | $38.16 | 428441 |
| 2022-06-08 | 57.38 | $38.77 | 487916 |
| 2022-06-07 | 59.03 | $39.13 | 344105 |
| 2022-06-06 | 58.53 | $38.97 | 324200 |
| 2022-06-03 | 57.85 | $38.75 | 300700 |
| 2022-06-02 | 59.32 | $39.10 | 402721 |
| 2022-06-01 | 56.54 | $38.17 | 349900 |
| 2022-05-31 | 57.50 | $38.41 | 399168 |
| 2022-05-27 | 58.45 | $38.65 | 356122 |
| 2022-05-26 | 55.05 | $37.49 | 343700 |
| 2022-05-25 | 51.51 | $36.40 | 354800 |
| 2022-05-24 | 49.17 | $35.73 | 433002 |
| 2022-05-23 | 49.31 | $35.77 | 449546 |
| 2022-05-20 | 48.61 | $35.56 | 535100 |
| 2022-05-19 | 48.28 | $35.46 | 672808 |
| 2022-05-18 | 47.69 | $35.27 | 886446 |
| 2022-05-17 | 50.29 | $36.17 | 447920 |
| 2022-05-16 | 45.10 | $34.53 | 726233 |
| 2022-05-13 | 47.24 | $35.28 | 716934 |
| 2022-05-12 | 42.46 | $33.90 | 789440 |
| 2022-05-11 | 38.01 | $32.75 | 617000 |
| 2022-05-10 | 39.66 | $33.40 | 745300 |
| 2022-05-09 | 41.69 | $34.17 | 825721 |
| 2022-05-06 | 40.52 | $33.86 | 447005 |
| 2022-05-05 | 41.16 | $34.11 | 435303 |
| 2022-05-04 | 44.84 | $35.50 | 660863 |
| 2022-05-03 | 38.44 | $33.80 | 684148 |
| 2022-05-02 | 37.42 | $33.55 | 752300 |
| 2022-04-29 | 31.36 | $32.14 | 592800 |
| 2022-04-28 | 34.66 | $33.60 | 714900 |
| 2022-04-27 | 35.02 | $33.75 | 914032 |
| 2022-04-26 | 40.48 | $35.80 | 552000 |
| 2022-04-25 | 45.59 | $37.35 | 582233 |
| 2022-04-22 | 43.26 | $36.82 | 525004 |
| 2022-04-21 | 47.48 | $37.98 | 413100 |
| 2022-04-20 | 49.83 | $38.57 | 392625 |
| 2022-04-19 | 50.19 | $38.66 | 473900 |
| 2022-04-18 | 40.49 | $36.52 | 537376 |
| 2022-04-14 | 43.42 | $37.30 | 391815 |
| 2022-04-13 | 44.31 | $37.53 | 415100 |
| 2022-04-12 | 45.12 | $37.74 | 343800 |
| 2022-04-11 | 46.90 | $38.20 | 341900 |
| 2022-04-08 | 47.60 | $38.38 | 452216 |
| 2022-04-07 | 47.23 | $38.29 | 666230 |
| 2022-04-06 | 45.04 | $37.76 | 495700 |
| 2022-04-05 | 49.13 | $38.88 | 402300 |
| 2022-04-04 | 51.52 | $39.48 | 661733 |
| 2022-04-01 | 51.92 | $39.58 | 407500 |
| 2022-03-31 | 51.09 | $39.35 | 516219 |
| 2022-03-30 | 53.29 | $39.93 | 477423 |
| 2022-03-29 | 53.02 | $39.85 | 427320 |
| 2022-03-28 | 48.33 | $38.50 | 398000 |
| 2022-03-25 | 48.15 | $38.45 | 422775 |
| 2022-03-24 | 47.97 | $38.40 | 411338 |
| 2022-03-23 | 44.65 | $37.46 | 380230 |
| 2022-03-22 | 47.40 | $38.36 | 478740 |
| 2022-03-21 | 46.25 | $38.03 | 469700 |
| 2022-03-18 | 48.04 | $38.62 | 1.0M |
| 2022-03-17 | 47.81 | $38.55 | 682064 |
| 2022-03-16 | 45.47 | $37.83 | 768800 |
| 2022-03-15 | 40.40 | $36.39 | 707836 |
| 2022-03-14 | 40.21 | $36.34 | 581400 |
| 2022-03-11 | 38.22 | $35.79 | 492144 |
| 2022-03-10 | 39.68 | $36.43 | 733034 |
| 2022-03-09 | 37.52 | $35.82 | 660231 |
| 2022-03-08 | 31.32 | $34.20 | 1.1M |
| 2022-03-07 | 32.01 | $34.57 | 942000 |
| 2022-03-04 | 36.75 | $36.85 | 579250 |
| 2022-03-03 | 38.55 | $37.61 | 560206 |
| 2022-03-02 | 40.23 | $38.29 | 814500 |
| 2022-03-01 | 34.57 | $36.87 | 662200 |
| 2022-02-28 | 37.52 | $38.11 | 725531 |
| 2022-02-25 | 38.45 | $38.48 | 725500 |
| 2022-02-24 | 31.53 | $36.89 | 1.1M |
| 2022-02-23 | 31.89 | $37.06 | 630515 |
| 2022-02-22 | 34.33 | $38.16 | 601728 |
| 2022-02-18 | 36.12 | $38.91 | 680175 |
| 2022-02-17 | 34.17 | $38.46 | 954900 |
| 2022-02-16 | 39.18 | $40.44 | 488900 |
| 2022-02-15 | 37.14 | $39.98 | 578913 |
| 2022-02-14 | 33.61 | $39.21 | 652849 |
| 2022-02-11 | 34.57 | $39.61 | 847776 |
| 2022-02-10 | 40.89 | $41.89 | 1.1M |
| 2022-02-09 | 44.58 | $42.98 | 740200 |
| 2022-02-08 | 41.69 | $42.35 | 849902 |
| 2022-02-07 | 39.54 | $41.90 | 780100 |
| 2022-02-04 | 37.45 | $41.47 | 656400 |
| 2022-02-03 | 36.83 | $41.34 | 1.1M |
| 2022-02-02 | 38.55 | $41.95 | 1.3M |
| 2022-02-01 | 42.75 | $43.30 | 808537 |
| 2022-01-31 | 42.35 | $43.21 | 721900 |
| 2022-01-28 | 34.79 | $41.63 | 599126 |
| 2022-01-27 | 32.89 | $41.27 | 511909 |
| 2022-01-26 | 33.27 | $41.42 | 813430 |
| 2022-01-25 | 34.77 | $42.00 | 803330 |
| 2022-01-24 | 35.34 | $42.22 | 696600 |
| 2022-01-21 | 35.36 | $42.23 | 871700 |
| 2022-01-20 | 38.29 | $43.36 | 587800 |
| 2022-01-19 | 40.78 | $44.24 | 680840 |
| 2022-01-18 | 41.87 | $44.61 | 548333 |
| 2022-01-14 | 45.93 | $45.90 | 371074 |
| 2022-01-13 | 47.11 | $46.25 | 498900 |
| 2022-01-12 | 47.00 | $46.22 | 669500 |
| 2022-01-11 | 51.21 | $47.46 | 799343 |
| 2022-01-10 | 46.35 | $46.14 | 623016 |
| 2022-01-07 | 48.98 | $46.89 | 556400 |
| 2022-01-06 | 49.91 | $47.15 | 304578 |
| 2022-01-05 | 47.46 | $46.48 | 487100 |
| 2022-01-04 | 51.00 | $47.48 | 448522 |
| 2022-01-03 | 51.51 | $47.62 | 276716 |
| 2021-12-31 | 51.58 | $47.64 | 256200 |
| 2021-12-30 | 51.11 | $47.49 | 236548 |
| 2021-12-29 | 51.62 | $47.65 | 269711 |
| 2021-12-28 | 52.37 | $47.89 | 292000 |
| 2021-12-27 | 53.29 | $48.19 | 441165 |
| 2021-12-23 | 49.84 | $46.95 | 414200 |
| 2021-12-22 | 45.12 | $45.43 | 449800 |
| 2021-12-21 | 45.82 | $45.69 | 447309 |
| 2021-12-20 | 42.10 | $44.56 | 521420 |
| 2021-12-17 | 45.20 | $45.75 | 821277 |
| 2021-12-16 | 47.96 | $46.73 | 600900 |
| 2021-12-15 | 44.69 | $45.73 | 633800 |
| 2021-12-14 | 43.47 | $45.37 | 936200 |
| 2021-12-13 | 39.46 | $44.23 | 599036 |
| 2021-12-10 | 40.42 | $44.63 | 293893 |
| 2021-12-09 | 41.74 | $45.18 | 281410 |
| 2021-12-08 | 43.22 | $45.79 | 249248 |
| 2021-12-07 | 42.81 | $45.66 | 368400 |
| 2021-12-06 | 39.16 | $44.53 | 424530 |
| 2021-12-03 | 37.38 | $44.00 | 604503 |
| 2021-12-02 | 40.41 | $45.43 | 855900 |
| 2021-12-01 | 32.03 | $43.14 | 1.1M |
| 2021-11-30 | 35.31 | $44.73 | 742185 |
| 2021-11-29 | 42.38 | $47.46 | 365400 |
| 2021-11-26 | 41.77 | $47.31 | 398103 |
| 2021-11-24 | 47.28 | $49.05 | 225300 |
| 2021-11-23 | 48.50 | $49.40 | 419802 |
| 2021-11-22 | 45.35 | $48.58 | 334300 |
| 2021-11-19 | 46.98 | $49.07 | 635106 |
| 2021-11-18 | 47.58 | $49.25 | 402300 |
| 2021-11-17 | 48.68 | $49.59 | 553900 |
| 2021-11-16 | 50.02 | $50.00 | 292206 |
| 2021-11-15 | 50.08 | $50.02 | 447040 |
| 2021-11-12 | 53.58 | $51.10 | 345929 |
| 2021-11-11 | 53.23 | $50.98 | 323257 |
| 2021-11-10 | 52.16 | $50.60 | 437326 |
| 2021-11-09 | 55.32 | $51.60 | 466603 |
| 2021-11-08 | 56.69 | $52.02 | 637739 |
| 2021-11-05 | 52.28 | $50.37 | 508050 |
| 2021-11-04 | 52.26 | $50.36 | 571922 |
| 2021-11-03 | 54.47 | $51.09 | 578300 |
| 2021-11-02 | 51.27 | $49.90 | 637846 |
| 2021-11-01 | 50.18 | $49.51 | 666000 |
| 2021-10-29 | 50.27 | $49.54 | 481902 |
| 2021-10-28 | 47.43 | $48.50 | 870740 |
| 2021-10-27 | 45.27 | $47.74 | 1.2M |
| 2021-10-26 | 55.18 | $51.23 | 654395 |
| 2021-10-25 | 54.17 | $50.86 | 680687 |
| 2021-10-22 | 52.83 | $50.37 | 540405 |
| 2021-10-21 | 48.99 | $49.04 | 429844 |
| 2021-10-20 | 46.37 | $48.20 | 302919 |
| 2021-10-19 | 45.99 | $48.08 | 385815 |
| 2021-10-18 | 41.72 | $46.76 | 470900 |
| 2021-10-15 | 42.87 | $47.23 | 707929 |
| 2021-10-14 | 44.14 | $47.75 | 642442 |
| 2021-10-13 | 38.89 | $46.17 | 736402 |
| 2021-10-12 | 38.98 | $46.21 | 807432 |
| 2021-10-11 | 45.27 | $48.79 | 558052 |
| 2021-10-08 | 49.43 | $50.21 | 518832 |
| 2021-10-07 | 47.56 | $49.63 | 357677 |
| 2021-10-06 | 46.39 | $49.27 | 279200 |
| 2021-10-05 | 47.22 | $49.57 | 531800 |
| 2021-10-04 | 42.47 | $48.12 | 775628 |
| 2021-10-01 | 46.62 | $49.63 | 424700 |
| 2021-09-30 | 44.18 | $48.92 | 445427 |
| 2021-09-29 | 47.06 | $49.92 | 305406 |
| 2021-09-28 | 48.88 | $50.52 | 336800 |
| 2021-09-27 | 53.99 | $52.07 | 213143 |
| 2021-09-24 | 50.64 | $51.01 | 209524 |
| 2021-09-23 | 50.77 | $51.05 | 248522 |
| 2021-09-22 | 48.22 | $50.26 | 281633 |
| 2021-09-21 | 42.86 | $48.75 | 428310 |
| 2021-09-20 | 45.50 | $49.64 | 574702 |
| 2021-09-17 | 52.03 | $51.55 | 574927 |
| 2021-09-16 | 51.34 | $51.35 | 304046 |
| 2021-09-15 | 53.44 | $51.92 | 393706 |
| 2021-09-14 | 48.76 | $50.58 | 362000 |
| 2021-09-13 | 51.59 | $51.35 | 297500 |
| 2021-09-10 | 47.33 | $50.22 | 426200 |
| 2021-09-09 | 48.30 | $50.49 | 272220 |
| 2021-09-08 | 48.43 | $50.53 | 335400 |
| 2021-09-07 | 49.04 | $50.71 | 316827 |
| 2021-09-03 | 54.32 | $52.19 | 325000 |
| 2021-09-02 | 55.31 | $52.45 | 318200 |
| 2021-09-01 | 53.48 | $51.86 | 284900 |
| 2021-08-31 | 53.83 | $51.96 | 438912 |
| 2021-08-30 | 53.93 | $51.99 | 437900 |
| 2021-08-27 | 55.78 | $52.54 | 426200 |
| 2021-08-26 | 49.71 | $50.50 | 277300 |
| 2021-08-25 | 52.01 | $51.19 | 419803 |
| 2021-08-24 | 52.74 | $51.41 | 350504 |
| 2021-08-23 | 49.76 | $50.44 | 369100 |
| 2021-08-20 | 45.38 | $49.14 | 380907 |
| 2021-08-19 | 41.21 | $48.03 | 553300 |
| 2021-08-18 | 43.63 | $48.88 | 505557 |
| 2021-08-17 | 47.39 | $50.09 | 556500 |
| 2021-08-16 | 51.78 | $51.34 | 491597 |
| 2021-08-13 | 55.15 | $52.21 | 427242 |
| 2021-08-12 | 56.06 | $52.44 | 497529 |
| 2021-08-11 | 57.28 | $52.75 | 694844 |
| 2021-08-10 | 55.93 | $52.29 | 378300 |
| 2021-08-09 | 54.44 | $51.79 | 457400 |
| 2021-08-06 | 52.90 | $51.28 | 518457 |
| 2021-08-05 | 50.60 | $50.54 | 491102 |
| 2021-08-04 | 46.43 | $49.30 | 597000 |
| 2021-08-03 | 47.38 | $49.61 | 521530 |
| 2021-08-02 | 43.86 | $48.61 | 877900 |
| 2021-07-30 | 41.94 | $48.09 | 572700 |
| 2021-07-29 | 42.91 | $48.45 | 859631 |
| 2021-07-28 | 38.30 | $47.22 | 774850 |
| 2021-07-27 | 40.36 | $48.04 | 444036 |
| 2021-07-26 | 43.08 | $49.05 | 415907 |
| 2021-07-23 | 43.41 | $49.17 | 275364 |
| 2021-07-22 | 42.57 | $48.93 | 292543 |
| 2021-07-21 | 46.04 | $50.22 | 247400 |
| 2021-07-20 | 41.67 | $48.97 | 460919 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.43
2026-07-17
Close Price
$38.51
Vol: 840100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.86
Average
-50.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -30.43 | $38.51 | 840100 |
| 2026-07-16 | -20.03 | $39.19 | 1.2M |
| 2026-07-15 | -19.11 | $39.25 | 1.3M |
| 2026-07-14 | -4.56 | $38.36 | 1.5M |
| 2026-07-13 | -16.31 | $36.68 | 937757 |
| 2026-07-10 | -22.15 | $36.49 | 649636 |
| 2026-07-09 | -14.47 | $36.62 | 761200 |
| 2026-07-08 | -42.12 | $35.76 | 712309 |
| 2026-07-07 | -39.12 | $36.03 | 677008 |
| 2026-07-06 | -37.11 | $36.18 | 768810 |
| 2026-07-02 | -64.55 | $35.41 | 1.3M |
| 2026-07-01 | -99.76 | $33.97 | 1.2M |
| 2026-06-30 | -95.65 | $34.53 | 860947 |
| 2026-06-29 | -83.15 | $34.99 | 911000 |
| 2026-06-26 | -67.39 | $35.57 | 2.0M |
| 2026-06-25 | -87.23 | $34.84 | 548140 |
| 2026-06-24 | -87.60 | $34.85 | 612436 |
| 2026-06-23 | -72.61 | $35.43 | 475600 |
| 2026-06-22 | -58.40 | $35.98 | 693647 |
| 2026-06-18 | -60.98 | $35.88 | 1.2M |
| 2026-06-17 | -53.75 | $36.16 | 697426 |
| 2026-06-16 | -46.25 | $36.45 | 468415 |
| 2026-06-15 | -56.33 | $36.06 | 448800 |
| 2026-06-12 | -60.98 | $35.88 | 426217 |
| 2026-06-11 | -71.32 | $35.48 | 701703 |
| 2026-06-10 | -95.87 | $34.53 | 842708 |
| 2026-06-09 | -87.28 | $35.22 | 1.4M |
| 2026-06-08 | -99.71 | $34.79 | 1.5M |
| 2026-06-05 | -42.17 | $37.19 | 530800 |
| 2026-06-04 | -31.33 | $37.46 | 733700 |
| 2026-06-03 | -68.27 | $36.54 | 600000 |
| 2026-06-02 | -36.55 | $37.33 | 551321 |
| 2026-06-01 | -35.34 | $37.36 | 713421 |
| 2026-05-29 | -32.13 | $37.44 | 753700 |
| 2026-05-28 | -39.76 | $37.25 | 787300 |
| 2026-05-27 | -10.04 | $37.99 | 1.1M |
| 2026-05-26 | -20.44 | $37.93 | 444230 |
| 2026-05-22 | -25.91 | $37.78 | 662200 |
| 2026-05-21 | -50.00 | $37.12 | 806745 |
| 2026-05-20 | -76.67 | $36.45 | 899446 |
| 2026-05-19 | -88.28 | $36.19 | 589000 |
| 2026-05-18 | -71.38 | $36.68 | 661600 |
| 2026-05-15 | -80.00 | $36.43 | 699551 |
| 2026-05-14 | -51.38 | $37.26 | 778537 |
| 2026-05-13 | -64.48 | $36.88 | 924239 |
| 2026-05-12 | -62.41 | $36.94 | 778500 |
| 2026-05-11 | -39.31 | $37.61 | 622700 |
| 2026-05-08 | -25.17 | $38.02 | 480400 |
| 2026-05-07 | -39.31 | $37.61 | 529700 |
| 2026-05-06 | -31.38 | $37.84 | 587500 |
| 2026-05-05 | -40.34 | $37.58 | 632000 |
| 2026-05-04 | -52.34 | $36.85 | 858500 |
| 2026-05-01 | -33.06 | $37.55 | 1.1M |
| 2026-04-30 | -36.09 | $37.44 | 1.1M |
| 2026-04-29 | -58.40 | $36.63 | 1.1M |
| 2026-04-28 | -25.34 | $37.83 | 787725 |
| 2026-04-27 | -16.53 | $38.13 | 622307 |
| 2026-04-24 | -25.80 | $37.78 | 492200 |
| 2026-04-23 | -16.76 | $38.12 | 539600 |
| 2026-04-22 | -3.63 | $38.44 | 653100 |
| 2026-04-21 | -17.88 | $37.93 | 768427 |
| 2026-04-20 | -23.17 | $37.61 | 611905 |
| 2026-04-17 | -21.11 | $37.68 | 691222 |
| 2026-04-16 | -39.76 | $36.96 | 724300 |
| 2026-04-15 | -20.49 | $37.59 | 1.1M |
| 2026-04-14 | -6.21 | $37.86 | 624036 |
| 2026-04-13 | -10.70 | $36.91 | 655600 |
| 2026-04-10 | -14.88 | $36.82 | 422600 |
| 2026-04-09 | -4.65 | $37.04 | 549300 |
| 2026-04-08 | -15.81 | $36.80 | 1.1M |
| 2026-04-07 | -77.25 | $35.52 | 1.5M |
| 2026-04-06 | -48.93 | $36.18 | 772700 |
| 2026-04-02 | -40.38 | $36.57 | 1.1M |
| 2026-04-01 | -69.87 | $36.56 | 736200 |
| 2026-03-31 | -75.99 | $36.39 | 1.0M |
| 2026-03-30 | -89.54 | $35.60 | 684346 |
| 2026-03-27 | -97.60 | $35.13 | 838093 |
| 2026-03-26 | -78.95 | $36.30 | 916100 |
| 2026-03-25 | -75.04 | $36.71 | 629800 |
| 2026-03-24 | -88.33 | $35.81 | 828181 |
| 2026-03-23 | -86.56 | $35.93 | 733224 |
| 2026-03-20 | -87.00 | $35.90 | 3.0M |
| 2026-03-19 | -85.44 | $36.07 | 758623 |
| 2026-03-18 | -86.27 | $36.01 | 625401 |
| 2026-03-17 | -84.84 | $36.28 | 704337 |
| 2026-03-16 | -94.71 | $35.46 | 586800 |
| 2026-03-13 | -95.43 | $35.40 | 671949 |
| 2026-03-12 | -99.18 | $35.10 | 815633 |
| 2026-03-11 | -90.41 | $36.28 | 830007 |
| 2026-03-10 | -88.39 | $36.56 | 767270 |
| 2026-03-09 | -84.31 | $37.02 | 895500 |
| 2026-03-06 | -93.87 | $37.34 | 807461 |
| 2026-03-05 | -97.21 | $38.18 | 1.3M |
| 2026-03-04 | -89.01 | $40.05 | 638920 |
| 2026-03-03 | -89.70 | $40.00 | 706709 |
| 2026-03-02 | -87.66 | $40.42 | 550515 |
| 2026-02-27 | -89.67 | $40.28 | 814722 |
| 2026-02-26 | -74.61 | $41.33 | 594424 |
| 2026-02-25 | -79.20 | $41.01 | 466207 |
| 2026-02-24 | -92.83 | $40.06 | 651816 |
| 2026-02-23 | -91.39 | $40.16 | 555400 |
| 2026-02-20 | -89.80 | $41.60 | 606200 |
| 2026-02-19 | -90.91 | $41.83 | 544600 |
| 2026-02-18 | -84.89 | $42.43 | 625700 |
| 2026-02-17 | -85.71 | $42.39 | 585351 |
| 2026-02-13 | -86.78 | $42.59 | 490841 |
| 2026-02-12 | -67.66 | $43.81 | 620500 |
| 2026-02-11 | -53.05 | $44.27 | 734034 |
| 2026-02-10 | -26.29 | $45.41 | 565063 |
| 2026-02-09 | -1.00 | $46.23 | 504968 |
| 2026-02-06 | -27.30 | $45.12 | 603300 |
| 2026-02-05 | -47.36 | $44.31 | 901838 |
| 2026-02-04 | -55.92 | $43.97 | 1.0M |
| 2026-02-03 | -34.37 | $44.55 | 830406 |
| 2026-02-02 | -0.70 | $45.43 | 776337 |
| 2026-01-30 | -6.94 | $44.52 | 807700 |
| 2026-01-29 | -30.43 | $43.47 | 1.1M |
| 2026-01-28 | -12.24 | $44.23 | 523800 |
| 2026-01-27 | -21.77 | $43.81 | 347800 |
| 2026-01-26 | -26.30 | $43.61 | 327200 |
| 2026-01-23 | -38.10 | $43.09 | 325336 |
| 2026-01-22 | -17.91 | $43.98 | 381716 |
| 2026-01-21 | -17.69 | $43.99 | 442500 |
| 2026-01-20 | -44.44 | $42.81 | 487400 |
| 2026-01-16 | -10.43 | $44.31 | 431300 |
| 2026-01-15 | -7.71 | $44.43 | 392800 |
| 2026-01-14 | -28.86 | $43.22 | 359600 |
| 2026-01-13 | -37.31 | $42.88 | 306271 |
| 2026-01-12 | -9.70 | $43.99 | 306200 |
| 2026-01-09 | -1.49 | $44.32 | 396400 |
| 2026-01-08 | -2.96 | $43.55 | 467900 |
| 2026-01-07 | -29.78 | $42.51 | 378500 |
| 2026-01-06 | -9.02 | $43.27 | 600603 |
| 2026-01-05 | -22.44 | $42.36 | 319302 |
| 2026-01-02 | -52.88 | $41.41 | 623129 |
| 2025-12-31 | -74.36 | $40.74 | 295200 |
| 2025-12-30 | -65.06 | $41.03 | 242229 |
| 2025-12-29 | -43.59 | $41.70 | 728500 |
| 2025-12-26 | -39.74 | $41.82 | 551716 |
| 2025-12-24 | -42.31 | $41.74 | 117200 |
| 2025-12-23 | -46.15 | $41.62 | 317900 |
| 2025-12-22 | -39.42 | $41.83 | 456300 |
| 2025-12-19 | -50.32 | $41.49 | 963900 |
| 2025-12-18 | -45.19 | $41.65 | 497946 |
| 2025-12-17 | -47.12 | $41.59 | 546833 |
| 2025-12-16 | -47.44 | $41.58 | 801500 |
| 2025-12-15 | -50.64 | $41.48 | 613900 |
| 2025-12-12 | -50.32 | $41.49 | 604948 |
| 2025-12-11 | -67.65 | $41.47 | 545323 |
| 2025-12-10 | -78.57 | $41.11 | 1.1M |
| 2025-12-09 | -74.42 | $41.65 | 638200 |
| 2025-12-08 | -78.46 | $41.44 | 427113 |
| 2025-12-05 | -55.38 | $42.64 | 486121 |
| 2025-12-04 | -59.81 | $42.41 | 263805 |
| 2025-12-03 | -58.08 | $42.50 | 336491 |
| 2025-12-02 | -75.96 | $41.57 | 497000 |
| 2025-12-01 | -82.12 | $41.25 | 601200 |
| 2025-11-28 | -77.69 | $41.48 | 214000 |
| 2025-11-26 | -71.15 | $41.82 | 801032 |
| 2025-11-25 | -75.38 | $41.60 | 580930 |
| 2025-11-24 | -83.85 | $41.16 | 467535 |
| 2025-11-21 | -77.69 | $41.48 | 416921 |
| 2025-11-20 | -97.69 | $40.44 | 524132 |
| 2025-11-19 | -91.04 | $41.05 | 257779 |
| 2025-11-18 | -86.15 | $41.29 | 357346 |
| 2025-11-17 | -96.29 | $41.11 | 403420 |
| 2025-11-14 | -94.43 | $42.30 | 361923 |
| 2025-11-13 | -74.82 | $43.47 | 551512 |
| 2025-11-12 | -43.80 | $44.32 | 488920 |
| 2025-11-11 | -12.04 | $45.19 | 486001 |
| 2025-11-10 | -13.96 | $45.06 | 283929 |
| 2025-11-07 | -15.71 | $44.91 | 324717 |
| 2025-11-06 | -21.00 | $44.68 | 335805 |
| 2025-11-05 | -22.57 | $44.63 | 367935 |
| 2025-11-04 | -53.29 | $43.65 | 298900 |
| 2025-11-03 | -50.16 | $43.75 | 452400 |
| 2025-10-31 | -52.98 | $43.66 | 394110 |
| 2025-10-30 | -60.82 | $43.41 | 524100 |
| 2025-10-29 | -55.17 | $43.59 | 609954 |
| 2025-10-28 | -27.17 | $44.17 | 616500 |
| 2025-10-27 | -5.58 | $44.70 | 648811 |
| 2025-10-24 | -45.91 | $43.55 | 342300 |
| 2025-10-23 | -56.42 | $43.28 | 324000 |
| 2025-10-22 | -46.69 | $43.53 | 404936 |
| 2025-10-21 | -51.61 | $43.66 | 233149 |
| 2025-10-20 | -60.21 | $43.66 | 271038 |
| 2025-10-17 | -72.68 | $43.19 | 386444 |
| 2025-10-16 | -60.10 | $43.70 | 329400 |
| 2025-10-15 | -46.63 | $44.22 | 412300 |
| 2025-10-14 | -53.65 | $44.00 | 447700 |
| 2025-10-13 | -68.77 | $43.40 | 301524 |
| 2025-10-10 | -94.44 | $42.39 | 512732 |
| 2025-10-09 | -72.38 | $43.60 | 392332 |
| 2025-10-08 | -70.50 | $43.82 | 269500 |
| 2025-10-07 | -76.25 | $43.52 | 340472 |
| 2025-10-06 | -75.67 | $43.55 | 321200 |
| 2025-10-03 | -68.20 | $43.94 | 516830 |
| 2025-10-02 | -85.63 | $43.03 | 454600 |
| 2025-10-01 | -99.03 | $42.40 | 405137 |
| 2025-09-30 | -88.36 | $43.40 | 319000 |
| 2025-09-29 | -92.57 | $43.64 | 338072 |
| 2025-09-26 | -95.25 | $43.89 | 352940 |
| 2025-09-25 | -98.95 | $43.80 | 251437 |
| 2025-09-24 | -93.28 | $44.24 | 415000 |
| 2025-09-23 | -93.88 | $44.96 | 371535 |
| 2025-09-22 | -76.26 | $45.45 | 401537 |
| 2025-09-19 | -66.19 | $45.73 | 921500 |
| 2025-09-18 | -60.61 | $45.77 | 334048 |
| 2025-09-17 | -82.15 | $45.13 | 403504 |
| 2025-09-16 | -86.20 | $45.01 | 415800 |
| 2025-09-15 | -82.15 | $45.13 | 479019 |
| 2025-09-12 | -41.41 | $46.34 | 334300 |
| 2025-09-11 | -24.26 | $47.16 | 591248 |
| 2025-09-10 | -52.85 | $46.42 | 541743 |
| 2025-09-09 | -51.04 | $46.49 | 394552 |
| 2025-09-08 | -47.15 | $46.64 | 410700 |
| 2025-09-05 | -55.96 | $46.30 | 406246 |
| 2025-09-04 | -38.08 | $46.99 | 333900 |
| 2025-09-03 | -62.95 | $46.03 | 373505 |
| 2025-09-02 | -55.70 | $46.31 | 352834 |
| 2025-08-29 | -43.26 | $46.79 | 289900 |
| 2025-08-28 | -26.69 | $47.16 | 316837 |
| 2025-08-27 | -21.15 | $47.43 | 370010 |
| 2025-08-26 | -29.57 | $47.02 | 323700 |
| 2025-08-25 | -41.07 | $46.46 | 297400 |
| 2025-08-22 | -35.73 | $46.72 | 433700 |
| 2025-08-21 | -72.28 | $44.94 | 388441 |
| 2025-08-20 | -67.35 | $45.18 | 447973 |
| 2025-08-19 | -59.75 | $45.55 | 394625 |
| 2025-08-18 | -48.46 | $46.10 | 348438 |
| 2025-08-15 | -42.51 | $46.39 | 638506 |
| 2025-08-14 | -13.76 | $47.79 | 539300 |
| 2025-08-13 | -2.46 | $48.34 | 456100 |
| 2025-08-12 | -1.73 | $47.56 | 635400 |
| 2025-08-11 | -15.38 | $46.67 | 536004 |
| 2025-08-08 | -31.04 | $46.10 | 704000 |
| 2025-08-07 | -63.13 | $45.26 | 424600 |
| 2025-08-06 | -45.62 | $46.26 | 551900 |
| 2025-08-05 | -36.25 | $46.72 | 683600 |
| 2025-08-04 | -38.70 | $46.60 | 413900 |
| 2025-08-01 | -74.54 | $44.84 | 566937 |
| 2025-07-31 | -73.03 | $45.25 | 934322 |
| 2025-07-30 | -98.72 | $44.63 | 1.1M |
| 2025-07-29 | -64.35 | $45.72 | 478294 |
| 2025-07-28 | -48.76 | $46.34 | 363009 |
| 2025-07-25 | -41.76 | $46.65 | 308018 |
| 2025-07-24 | -40.73 | $46.50 | 436300 |
| 2025-07-23 | -31.37 | $46.90 | 480200 |
| 2025-07-22 | -42.72 | $46.21 | 825034 |
| 2025-07-21 | -46.09 | $45.26 | 677326 |
| 2025-07-18 | -30.58 | $46.35 | 700406 |
| 2025-07-17 | -24.61 | $46.77 | 648500 |
| 2025-07-16 | -30.16 | $46.38 | 381645 |
| 2025-07-15 | -43.95 | $45.41 | 610911 |
| 2025-07-14 | -23.90 | $46.82 | 613100 |
| 2025-07-11 | -22.90 | $46.89 | 947998 |
| 2025-07-10 | -5.41 | $48.12 | 706627 |
| 2025-07-09 | 0.00 | $47.34 | 341100 |
| 2025-07-08 | -6.91 | $46.65 | 395906 |
| 2025-07-07 | -9.91 | $46.42 | 669900 |
| 2025-07-03 | -6.24 | $46.49 | 298800 |
| 2025-07-02 | -0.94 | $46.50 | 445511 |
| 2025-07-01 | -7.20 | $45.49 | 512923 |
| 2025-06-30 | -15.38 | $44.33 | 457944 |
| 2025-06-27 | -11.54 | $44.55 | 1.3M |
| 2025-06-26 | -0.40 | $44.53 | 380700 |
| 2025-06-25 | -4.27 | $43.75 | 500200 |
| 2025-06-24 | -2.53 | $43.72 | 570150 |
| 2025-06-23 | -16.54 | $42.82 | 549000 |
| 2025-06-20 | -19.30 | $42.71 | 1.6M |
| 2025-06-18 | -32.33 | $42.19 | 480651 |
| 2025-06-17 | -42.11 | $41.80 | 546434 |
| 2025-06-16 | -12.28 | $42.99 | 614167 |
| 2025-06-13 | -34.27 | $42.31 | 665615 |
| 2025-06-12 | -30.89 | $42.98 | 696923 |
| 2025-06-11 | -38.02 | $42.62 | 766800 |
| 2025-06-10 | -51.49 | $41.94 | 408405 |
| 2025-06-09 | -62.97 | $41.36 | 288700 |
| 2025-06-06 | -75.64 | $40.72 | 290413 |
| 2025-06-05 | -84.55 | $40.27 | 319200 |
| 2025-06-04 | -79.41 | $40.53 | 334826 |
| 2025-06-03 | -77.32 | $40.45 | 379441 |
| 2025-06-02 | -83.55 | $40.12 | 495913 |
| 2025-05-30 | -75.99 | $40.30 | 626700 |
| 2025-05-29 | -50.53 | $40.72 | 724100 |
| 2025-05-28 | -41.88 | $40.80 | 676100 |
| 2025-05-27 | -36.95 | $41.24 | 942807 |
| 2025-05-23 | -46.02 | $40.43 | 488300 |
| 2025-05-22 | -36.39 | $41.29 | 502534 |
| 2025-05-21 | -31.69 | $41.71 | 720300 |
| 2025-05-20 | -24.19 | $42.38 | 529500 |
| 2025-05-19 | -15.66 | $42.98 | 576100 |
| 2025-05-16 | -9.47 | $43.53 | 638700 |
| 2025-05-15 | -2.06 | $44.32 | 686985 |
| 2025-05-14 | -1.46 | $44.02 | 587022 |
| 2025-05-13 | -2.08 | $43.30 | 374640 |
| 2025-05-12 | -5.96 | $42.71 | 579041 |
| 2025-05-09 | -8.32 | $40.82 | 366927 |
| 2025-05-08 | -4.09 | $41.13 | 483000 |
| 2025-05-07 | -7.98 | $39.90 | 432703 |
| 2025-05-06 | -11.00 | $39.68 | 486600 |
| 2025-05-05 | -5.95 | $40.02 | 771404 |
| 2025-05-02 | -0.28 | $39.85 | 667856 |
| 2025-05-01 | -6.19 | $38.51 | 1.2M |
| 2025-04-30 | -45.63 | $36.98 | 1.1M |
| 2025-04-29 | -38.17 | $37.56 | 1.1M |
| 2025-04-28 | -42.55 | $37.22 | 969500 |
| 2025-04-25 | -44.73 | $37.05 | 751638 |
| 2025-04-24 | -45.97 | $37.17 | 416529 |
| 2025-04-23 | -62.44 | $36.10 | 662557 |
| 2025-04-22 | -69.30 | $35.55 | 582500 |
| 2025-04-21 | -84.21 | $34.19 | 527100 |
| 2025-04-17 | -74.89 | $35.04 | 402864 |
| 2025-04-16 | -76.54 | $34.89 | 646515 |
| 2025-04-15 | -70.07 | $35.48 | 448328 |
| 2025-04-14 | -67.87 | $35.68 | 462200 |
| 2025-04-11 | -70.18 | $35.47 | 533521 |
| 2025-04-10 | -75.22 | $35.01 | 798600 |
| 2025-04-09 | -51.86 | $37.14 | 1.1M |
| 2025-04-08 | -87.94 | $33.85 | 1.1M |
| 2025-04-07 | -80.50 | $34.69 | 944034 |
| 2025-04-04 | -92.21 | $35.36 | 973034 |
| 2025-04-03 | -91.27 | $37.00 | 965714 |
| 2025-04-02 | -61.74 | $40.22 | 356735 |
| 2025-04-01 | -74.09 | $39.61 | 366700 |
| 2025-03-31 | -84.41 | $39.10 | 556486 |
| 2025-03-28 | -84.01 | $39.12 | 382959 |
| 2025-03-27 | -60.53 | $40.28 | 497301 |
| 2025-03-26 | -49.19 | $40.84 | 421700 |
| 2025-03-25 | -39.47 | $41.32 | 448900 |
| 2025-03-24 | -35.63 | $41.51 | 567100 |
| 2025-03-21 | -59.31 | $40.34 | 1.4M |
| 2025-03-20 | -65.34 | $40.42 | 448549 |
| 2025-03-19 | -59.49 | $40.85 | 614243 |
| 2025-03-18 | -68.59 | $40.34 | 399500 |
| 2025-03-17 | -67.03 | $40.44 | 377307 |
| 2025-03-14 | -81.09 | $39.54 | 536200 |
| 2025-03-13 | -97.19 | $38.51 | 423028 |
| 2025-03-12 | -99.19 | $38.63 | 801205 |
| 2025-03-11 | -90.58 | $39.85 | 1.7M |
| 2025-03-10 | -49.92 | $42.31 | 714700 |
| 2025-03-07 | -37.19 | $43.08 | 558146 |
| 2025-03-06 | -51.22 | $42.29 | 837700 |
| 2025-03-05 | -65.61 | $41.98 | 580439 |
| 2025-03-04 | -84.33 | $40.51 | 665942 |
| 2025-03-03 | -89.77 | $41.69 | 438414 |
| 2025-02-28 | -81.02 | $42.22 | 559120 |
| 2025-02-27 | -96.53 | $41.28 | 567043 |
| 2025-02-26 | -84.13 | $42.36 | 326103 |
| 2025-02-25 | -85.36 | $42.29 | 495900 |
| 2025-02-24 | -89.24 | $42.07 | 343400 |
| 2025-02-21 | -86.77 | $42.21 | 649916 |
| 2025-02-20 | -74.59 | $43.93 | 380707 |
| 2025-02-19 | -60.61 | $44.53 | 355082 |
| 2025-02-18 | -59.67 | $44.57 | 542500 |
| 2025-02-14 | -78.60 | $43.53 | 388194 |
| 2025-02-13 | -54.76 | $44.31 | 438712 |
| 2025-02-12 | -52.94 | $44.16 | 570518 |
| 2025-02-11 | -27.59 | $45.32 | 451309 |
| 2025-02-10 | -35.49 | $44.55 | 342137 |
| 2025-02-07 | -35.90 | $44.52 | 499631 |
| 2025-02-06 | -30.12 | $44.94 | 508436 |
| 2025-02-05 | -32.05 | $44.80 | 1.1M |
| 2025-02-04 | -10.29 | $44.57 | 837514 |
| 2025-02-03 | -26.29 | $43.73 | 549000 |
| 2025-01-31 | -8.00 | $44.69 | 432400 |
| 2025-01-30 | -8.65 | $44.61 | 270700 |
| 2025-01-29 | -19.04 | $44.07 | 354700 |
| 2025-01-28 | -10.19 | $44.53 | 347200 |
| 2025-01-27 | -9.94 | $44.39 | 398028 |
| 2025-01-24 | -14.71 | $44.15 | 338341 |
| 2025-01-23 | -10.54 | $44.36 | 418400 |
| 2025-01-22 | -21.47 | $43.81 | 646900 |
| 2025-01-21 | -19.68 | $43.90 | 474553 |
| 2025-01-17 | -52.07 | $42.87 | 377347 |
| 2025-01-16 | -63.86 | $42.48 | 476747 |
| 2025-01-15 | -72.79 | $41.98 | 432316 |
| 2025-01-14 | -82.25 | $41.28 | 305117 |
| 2025-01-13 | -91.00 | $40.62 | 466000 |
| 2025-01-10 | -97.78 | $40.73 | 465500 |
| 2025-01-08 | -86.70 | $41.99 | 710536 |
| 2025-01-07 | -93.59 | $41.41 | 438935 |
| 2025-01-06 | -99.08 | $41.79 | 457300 |
| 2025-01-03 | -93.68 | $42.77 | 348907 |
| 2025-01-02 | -97.41 | $42.51 | 324409 |
| 2024-12-31 | -90.01 | $43.05 | 304840 |
| 2024-12-30 | -87.79 | $43.21 | 345136 |
| 2024-12-27 | -77.25 | $43.97 | 212600 |
| 2024-12-26 | -67.68 | $44.66 | 258000 |
| 2024-12-24 | -73.51 | $44.24 | 185803 |
| 2024-12-23 | -78.09 | $43.91 | 269400 |
| 2024-12-20 | -80.44 | $43.74 | 1.2M |
| 2024-12-19 | -97.26 | $43.16 | 473534 |
| 2024-12-18 | -97.26 | $43.16 | 520900 |
| 2024-12-17 | -99.47 | $45.77 | 446300 |
| 2024-12-16 | -59.34 | $47.38 | 322200 |
| 2024-12-13 | -70.88 | $46.96 | 262231 |
| 2024-12-12 | -49.45 | $47.74 | 263217 |
| 2024-12-11 | -38.46 | $48.14 | 323924 |
| 2024-12-10 | -29.12 | $48.48 | 448322 |
| 2024-12-09 | -31.04 | $48.41 | 353015 |
| 2024-12-06 | -32.69 | $48.35 | 267600 |
| 2024-12-05 | -33.24 | $48.33 | 239516 |
| 2024-12-04 | -20.33 | $48.80 | 267715 |
| 2024-12-03 | -12.17 | $48.89 | 338046 |
| 2024-12-02 | -7.81 | $49.10 | 456300 |
| 2024-11-29 | -13.57 | $48.79 | 233100 |
| 2024-11-27 | -15.86 | $48.63 | 326829 |
| 2024-11-26 | -20.68 | $48.36 | 343900 |
| 2024-11-25 | -26.42 | $47.94 | 558100 |
| 2024-11-22 | -30.43 | $47.70 | 368225 |
| 2024-11-21 | -32.59 | $47.46 | 331400 |
| 2024-11-20 | -42.02 | $46.86 | 304116 |
| 2024-11-19 | -45.85 | $46.43 | 320848 |
| 2024-11-18 | -39.32 | $46.87 | 407500 |
| 2024-11-15 | -42.28 | $46.67 | 387300 |
| 2024-11-14 | -25.52 | $47.80 | 371432 |
| 2024-11-13 | -35.46 | $47.13 | 456300 |
| 2024-11-12 | -39.17 | $46.88 | 479420 |
| 2024-11-11 | -5.19 | $49.17 | 469700 |
| 2024-11-08 | -20.55 | $47.96 | 453528 |
| 2024-11-07 | -16.94 | $48.16 | 498600 |
| 2024-11-06 | -4.11 | $48.99 | 1.1M |
| 2024-11-05 | -29.08 | $45.53 | 386200 |
| 2024-11-04 | -48.78 | $44.48 | 385600 |
| 2024-11-01 | -48.78 | $44.48 | 507625 |
| 2024-10-31 | -55.91 | $44.10 | 575300 |
| 2024-10-30 | -34.30 | $45.18 | 684500 |
| 2024-10-29 | -63.54 | $43.56 | 526400 |
| 2024-10-28 | -46.93 | $44.48 | 264900 |
| 2024-10-25 | -61.91 | $43.65 | 320600 |
| 2024-10-24 | -64.80 | $43.49 | 348708 |
| 2024-10-23 | -70.22 | $43.19 | 421628 |
| 2024-10-22 | -53.43 | $44.12 | 540495 |
| 2024-10-21 | -30.14 | $45.41 | 423233 |
| 2024-10-18 | -3.25 | $46.90 | 484900 |
| 2024-10-17 | -1.25 | $46.29 | 329227 |
| 2024-10-16 | -5.70 | $45.51 | 342939 |
| 2024-10-15 | -14.67 | $44.74 | 246733 |
| 2024-10-14 | -1.38 | $44.35 | 375608 |
| 2024-10-11 | -15.48 | $43.41 | 344441 |
| 2024-10-10 | -44.57 | $42.41 | 408565 |
| 2024-10-09 | -30.10 | $42.69 | 286800 |
| 2024-10-08 | -34.94 | $42.19 | 381500 |
| 2024-10-07 | -28.92 | $42.49 | 173200 |
| 2024-10-04 | -20.68 | $42.90 | 280039 |
| 2024-10-03 | -43.98 | $41.74 | 323328 |
| 2024-10-02 | -33.53 | $42.26 | 435900 |
| 2024-10-01 | -28.92 | $42.49 | 281200 |
| 2024-09-30 | -12.25 | $43.32 | 391127 |
| 2024-09-27 | -15.46 | $43.16 | 353300 |
| 2024-09-26 | -13.86 | $43.24 | 386533 |
| 2024-09-25 | -18.88 | $42.99 | 335915 |
| 2024-09-24 | -4.42 | $43.71 | 364900 |
| 2024-09-23 | -9.63 | $42.89 | 434338 |
| 2024-09-20 | -14.22 | $42.69 | 1.2M |
| 2024-09-19 | -5.96 | $43.05 | 370700 |
| 2024-09-18 | -23.88 | $42.17 | 461440 |
| 2024-09-17 | -17.62 | $42.13 | 317141 |
| 2024-09-16 | -33.68 | $41.51 | 418800 |
| 2024-09-13 | -51.81 | $40.81 | 374800 |
| 2024-09-12 | -60.36 | $40.48 | 541200 |
| 2024-09-11 | -71.24 | $40.06 | 466313 |
| 2024-09-10 | -77.86 | $39.82 | 402500 |
| 2024-09-09 | -82.52 | $39.60 | 319761 |
| 2024-09-06 | -83.57 | $39.30 | 219100 |
| 2024-09-05 | -63.62 | $39.96 | 273020 |
| 2024-09-04 | -55.28 | $40.09 | 260400 |
| 2024-09-03 | -45.53 | $40.57 | 417900 |
| 2024-08-30 | -24.80 | $41.59 | 417118 |
| 2024-08-29 | -29.88 | $41.34 | 310645 |
| 2024-08-28 | -47.28 | $41.48 | 262800 |
| 2024-08-27 | -43.49 | $41.84 | 298200 |
| 2024-08-26 | -42.35 | $41.92 | 254800 |
| 2024-08-23 | -40.20 | $42.07 | 330800 |
| 2024-08-22 | -51.36 | $41.29 | 284000 |
| 2024-08-21 | -52.93 | $41.18 | 489400 |
| 2024-08-20 | -64.09 | $40.40 | 301745 |
| 2024-08-19 | -55.36 | $41.01 | 443803 |
| 2024-08-16 | -63.23 | $40.46 | 492500 |
| 2024-08-15 | -63.52 | $40.44 | 736654 |
| 2024-08-14 | -74.25 | $39.69 | 521206 |
| 2024-08-13 | -72.82 | $39.79 | 412920 |
| 2024-08-12 | -83.55 | $39.04 | 389143 |
| 2024-08-09 | -82.69 | $39.10 | 417243 |
| 2024-08-08 | -88.41 | $38.70 | 396200 |
| 2024-08-07 | -97.85 | $38.04 | 625920 |
| 2024-08-06 | -91.23 | $38.74 | 567000 |
| 2024-08-05 | -96.29 | $38.40 | 606700 |
| 2024-08-02 | -67.67 | $40.61 | 566800 |
| 2024-08-01 | -39.94 | $42.36 | 428000 |
| 2024-07-31 | -11.41 | $44.16 | 533600 |
| 2024-07-30 | -17.20 | $43.48 | 497000 |
| 2024-07-29 | -27.32 | $42.88 | 338200 |
| 2024-07-26 | -13.32 | $43.71 | 347043 |
| 2024-07-25 | -22.60 | $43.16 | 608800 |
| 2024-07-24 | -51.77 | $41.43 | 875529 |
| 2024-07-23 | -32.04 | $42.60 | 507200 |
| 2024-07-22 | -27.82 | $42.85 | 450909 |
| 2024-07-19 | -40.64 | $42.09 | 414700 |
| 2024-07-18 | -25.30 | $43.00 | 351119 |
| 2024-07-17 | -11.62 | $43.44 | 502700 |
| 2024-07-16 | -4.62 | $43.32 | 680316 |
| 2024-07-15 | -11.81 | $42.23 | 570500 |
| 2024-07-12 | -13.14 | $41.81 | 689724 |
| 2024-07-11 | -50.38 | $41.18 | 718500 |
| 2024-07-10 | -73.76 | $39.95 | 521000 |
| 2024-07-09 | -98.07 | $38.76 | 474009 |
| 2024-07-08 | -97.85 | $39.27 | 539435 |
| 2024-07-05 | -86.86 | $39.93 | 371100 |
| 2024-07-03 | -74.33 | $40.58 | 147900 |
| 2024-07-02 | -82.19 | $40.20 | 374837 |
| 2024-07-01 | -83.36 | $40.22 | 314600 |
| 2024-06-28 | -63.52 | $41.27 | 1.7M |
| 2024-06-27 | -76.94 | $40.56 | 554269 |
| 2024-06-26 | -78.26 | $40.49 | 410115 |
| 2024-06-25 | -72.29 | $41.00 | 424943 |
| 2024-06-24 | -66.94 | $41.32 | 330021 |
| 2024-06-21 | -79.97 | $40.59 | 808543 |
| 2024-06-20 | -73.42 | $41.06 | 393500 |
| 2024-06-18 | -81.56 | $40.57 | 263400 |
| 2024-06-17 | -85.91 | $40.28 | 364542 |
| 2024-06-14 | -94.66 | $39.80 | 397430 |
| 2024-06-13 | -97.87 | $40.05 | 571802 |
| 2024-06-12 | -96.61 | $41.03 | 1.0M |
| 2024-06-11 | -99.78 | $42.15 | 374500 |
| 2024-06-10 | -91.29 | $42.64 | 274400 |
| 2024-06-07 | -91.69 | $42.76 | 243100 |
| 2024-06-06 | -82.42 | $43.26 | 187900 |
| 2024-06-05 | -73.87 | $43.62 | 233921 |
| 2024-06-04 | -71.26 | $43.73 | 322408 |
| 2024-06-03 | -70.40 | $43.71 | 313735 |
| 2024-05-31 | -58.95 | $44.03 | 443000 |
| 2024-05-30 | -58.04 | $43.41 | 286700 |
| 2024-05-29 | -59.84 | $43.02 | 422436 |
| 2024-05-28 | -40.97 | $44.19 | 314621 |
| 2024-05-24 | -27.10 | $45.05 | 283649 |
| 2024-05-23 | -37.42 | $44.41 | 348433 |
| 2024-05-22 | -22.66 | $45.28 | 367200 |
| 2024-05-21 | -12.81 | $45.91 | 216800 |
| 2024-05-20 | -17.97 | $45.58 | 269214 |
| 2024-05-17 | -29.53 | $44.84 | 346519 |
| 2024-05-16 | -23.75 | $45.21 | 212622 |
| 2024-05-15 | -4.84 | $46.42 | 378939 |
| 2024-05-14 | -3.04 | $45.75 | 368500 |
| 2024-05-13 | -4.81 | $44.88 | 521300 |
| 2024-05-10 | -18.91 | $44.06 | 265300 |
| 2024-05-09 | -1.74 | $44.85 | 316844 |
| 2024-05-08 | -23.91 | $43.83 | 301702 |
| 2024-05-07 | -47.50 | $43.38 | 347726 |
| 2024-05-06 | -59.03 | $42.96 | 339900 |
| 2024-05-03 | -69.47 | $42.29 | 402600 |
| 2024-05-02 | -75.08 | $41.93 | 397900 |
| 2024-05-01 | -92.06 | $40.84 | 483500 |
| 2024-04-30 | -90.65 | $40.93 | 346334 |
| 2024-04-29 | -77.88 | $41.75 | 345400 |
| 2024-04-26 | -74.61 | $41.96 | 485600 |
| 2024-04-25 | -88.94 | $41.04 | 581100 |
| 2024-04-24 | -72.80 | $42.20 | 598300 |
| 2024-04-23 | -67.89 | $43.43 | 518032 |
| 2024-04-22 | -85.89 | $42.55 | 528616 |
| 2024-04-19 | -84.46 | $42.62 | 449435 |
| 2024-04-18 | -93.87 | $42.16 | 412626 |
| 2024-04-17 | -93.25 | $42.19 | 374941 |
| 2024-04-16 | -88.14 | $42.44 | 469900 |
| 2024-04-15 | -87.67 | $42.98 | 291417 |
| 2024-04-12 | -75.58 | $43.50 | 348747 |
| 2024-04-11 | -60.45 | $44.06 | 414005 |
| 2024-04-10 | -47.42 | $44.64 | 572500 |
| 2024-04-09 | -0.22 | $46.74 | 265000 |
| 2024-04-08 | -8.45 | $46.20 | 472300 |
| 2024-04-05 | -29.37 | $44.97 | 261100 |
| 2024-04-04 | -38.62 | $44.62 | 243241 |
| 2024-04-03 | -22.22 | $45.24 | 311200 |
| 2024-04-02 | -25.93 | $45.10 | 395900 |
| 2024-04-01 | -15.61 | $45.49 | 353106 |
| 2024-03-28 | -8.20 | $45.77 | 543700 |
| 2024-03-27 | -9.63 | $45.56 | 476400 |
| 2024-03-26 | -35.76 | $44.40 | 293800 |
| 2024-03-25 | -45.41 | $43.99 | 197738 |
| 2024-03-22 | -36.00 | $44.39 | 247000 |
| 2024-03-21 | -27.29 | $44.76 | 346249 |
| 2024-03-20 | -49.41 | $43.82 | 267514 |
| 2024-03-19 | -59.53 | $43.11 | 362901 |
| 2024-03-18 | -66.53 | $42.78 | 340010 |
| 2024-03-15 | -59.11 | $43.13 | 1.5M |
| 2024-03-14 | -64.13 | $42.72 | 440840 |
| 2024-03-13 | -39.71 | $43.72 | 349041 |
| 2024-03-12 | -44.04 | $43.48 | 400115 |
| 2024-03-11 | -20.04 | $44.81 | 411800 |
| 2024-03-08 | -21.84 | $44.71 | 462534 |
| 2024-03-07 | -8.76 | $45.38 | 483900 |
| 2024-03-06 | -15.38 | $44.78 | 458900 |
| 2024-03-05 | -11.73 | $44.97 | 571743 |
| 2024-03-04 | -16.73 | $44.71 | 727725 |
| 2024-03-01 | -14.03 | $43.69 | 677933 |
| 2024-02-29 | -30.13 | $43.07 | 664600 |
| 2024-02-28 | -60.52 | $41.90 | 395500 |
| 2024-02-27 | -54.81 | $42.12 | 261639 |
| 2024-02-26 | -55.58 | $42.09 | 318500 |
| 2024-02-23 | -53.77 | $42.16 | 239145 |
| 2024-02-22 | -42.34 | $42.60 | 339500 |
| 2024-02-21 | -67.79 | $41.62 | 378000 |
| 2024-02-20 | -58.96 | $41.96 | 393005 |
| 2024-02-16 | -54.55 | $42.13 | 419507 |
| 2024-02-15 | -43.38 | $42.56 | 523800 |
| 2024-02-14 | -85.97 | $40.92 | 485700 |
| 2024-02-13 | -76.66 | $41.34 | 792000 |
| 2024-02-12 | -22.55 | $43.38 | 566436 |
| 2024-02-09 | -36.34 | $42.86 | 406754 |
| 2024-02-08 | -48.81 | $42.39 | 369409 |
| 2024-02-07 | -44.03 | $42.57 | 869300 |
| 2024-02-06 | -51.19 | $42.30 | 401700 |
| 2024-02-05 | -60.74 | $41.94 | 611338 |
| 2024-02-02 | -37.40 | $42.82 | 798629 |
| 2024-02-01 | -0.85 | $43.98 | 852900 |
| 2024-01-31 | -59.44 | $41.90 | 769600 |
| 2024-01-30 | -50.70 | $42.23 | 731849 |
| 2024-01-29 | -48.96 | $42.66 | 783155 |
| 2024-01-26 | -74.58 | $41.68 | 524500 |
| 2024-01-25 | -72.55 | $41.86 | 328700 |
| 2024-01-24 | -82.35 | $41.36 | 348921 |
| 2024-01-23 | -77.97 | $41.61 | 379541 |
| 2024-01-22 | -58.81 | $42.61 | 497525 |
| 2024-01-19 | -74.18 | $41.87 | 593700 |
| 2024-01-18 | -85.71 | $41.24 | 554831 |
| 2024-01-17 | -85.16 | $41.27 | 443600 |
| 2024-01-16 | -94.53 | $41.43 | 555910 |
| 2024-01-12 | -85.99 | $42.30 | 398600 |
| 2024-01-11 | -51.75 | $42.67 | 586600 |
| 2024-01-10 | -37.10 | $43.49 | 394821 |
| 2024-01-09 | -46.44 | $42.72 | 317900 |
| 2024-01-08 | -30.14 | $43.75 | 682934 |
| 2024-01-05 | -37.65 | $42.84 | 454500 |
| 2024-01-04 | -41.20 | $42.55 | 839900 |
| 2024-01-03 | -43.29 | $42.31 | 586434 |
| 2024-01-02 | -23.38 | $43.97 | 384009 |
| 2023-12-29 | -19.86 | $44.18 | 418001 |
| 2023-12-28 | -11.76 | $44.89 | 269600 |
| 2023-12-27 | -8.33 | $45.19 | 298260 |
| 2023-12-26 | -7.86 | $45.21 | 230109 |
| 2023-12-22 | -10.98 | $44.88 | 374800 |
| 2023-12-21 | -11.51 | $44.83 | 412200 |
| 2023-12-20 | -15.10 | $44.49 | 581500 |
| 2023-12-19 | -5.88 | $45.10 | 634500 |
| 2023-12-18 | -14.25 | $44.33 | 796300 |
| 2023-12-15 | -2.22 | $45.24 | 1.4M |
| 2023-12-14 | -0.95 | $44.79 | 1.0M |
| 2023-12-13 | -5.34 | $41.06 | 1.8M |
| 2023-12-12 | -5.23 | $40.44 | 601900 |
| 2023-12-11 | -1.45 | $39.35 | 330337 |
| 2023-12-08 | -2.13 | $39.25 | 348212 |
| 2023-12-07 | -0.57 | $38.90 | 555500 |
| 2023-12-06 | -23.14 | $37.84 | 391400 |
| 2023-12-05 | -14.36 | $38.11 | 317905 |
| 2023-12-04 | -14.36 | $38.11 | 631826 |
| 2023-12-01 | -7.28 | $38.26 | 612909 |
| 2023-11-30 | -18.83 | $37.65 | 825142 |
| 2023-11-29 | -19.03 | $37.34 | 746900 |
| 2023-11-28 | -24.84 | $36.98 | 469700 |
| 2023-11-27 | -20.81 | $37.23 | 995639 |
| 2023-11-24 | -24.38 | $36.96 | 330300 |
| 2023-11-22 | -21.88 | $37.12 | 922500 |
| 2023-11-21 | -24.53 | $36.95 | 692100 |
| 2023-11-20 | -16.88 | $37.44 | 757402 |
| 2023-11-17 | -8.44 | $37.98 | 900800 |
| 2023-11-16 | -6.59 | $37.93 | 699102 |
| 2023-11-15 | -8.68 | $37.80 | 1.3M |
| 2023-11-14 | -0.51 | $37.98 | 1.1M |
| 2023-11-13 | -15.40 | $36.35 | 402700 |
| 2023-11-10 | -13.80 | $36.43 | 458626 |
| 2023-11-09 | -24.00 | $35.92 | 950035 |
| 2023-11-08 | -33.80 | $35.43 | 341220 |
| 2023-11-07 | -39.40 | $35.15 | 417815 |
| 2023-11-06 | -25.20 | $35.86 | 378829 |
| 2023-11-03 | -16.80 | $36.28 | 592023 |
| 2023-11-02 | -17.29 | $35.85 | 745652 |
| 2023-11-01 | -63.64 | $33.76 | 919106 |
| 2023-10-31 | -80.49 | $33.00 | 533700 |
| 2023-10-30 | -88.91 | $32.62 | 607700 |
| 2023-10-27 | -97.88 | $32.23 | 528800 |
| 2023-10-26 | -89.21 | $32.84 | 493500 |
| 2023-10-25 | -97.94 | $32.29 | 741300 |
| 2023-10-24 | -95.56 | $33.08 | 406525 |
| 2023-10-23 | -99.64 | $32.90 | 353600 |
| 2023-10-20 | -99.81 | $33.34 | 621534 |
| 2023-10-19 | -98.92 | $33.86 | 777544 |
| 2023-10-18 | -97.78 | $34.93 | 250838 |
| 2023-10-17 | -75.29 | $35.90 | 395400 |
| 2023-10-16 | -81.18 | $35.70 | 435200 |
| 2023-10-13 | -87.06 | $35.50 | 291068 |
| 2023-10-12 | -83.43 | $35.64 | 225018 |
| 2023-10-11 | -66.86 | $36.20 | 277442 |
| 2023-10-10 | -63.61 | $36.31 | 476900 |
| 2023-10-09 | -70.99 | $36.11 | 334800 |
| 2023-10-06 | -69.86 | $36.15 | 353000 |
| 2023-10-05 | -74.93 | $35.97 | 339641 |
| 2023-10-04 | -85.35 | $35.60 | 310200 |
| 2023-10-03 | -94.37 | $35.28 | 436145 |
| 2023-10-02 | -80.74 | $36.75 | 497800 |
| 2023-09-29 | -63.11 | $37.42 | 601510 |
| 2023-09-28 | -47.90 | $37.89 | 876700 |
| 2023-09-27 | -84.47 | $36.76 | 461600 |
| 2023-09-26 | -98.38 | $36.33 | 588532 |
| 2023-09-25 | -81.49 | $37.08 | 392903 |
| 2023-09-22 | -80.78 | $37.10 | 340300 |
| 2023-09-21 | -84.34 | $37.00 | 609828 |
| 2023-09-20 | -63.55 | $37.33 | 611534 |
| 2023-09-19 | -71.56 | $36.98 | 375600 |
| 2023-09-18 | -72.16 | $36.96 | 653203 |
| 2023-09-15 | -61.08 | $37.22 | 1.3M |
| 2023-09-14 | -61.93 | $37.19 | 754101 |
| 2023-09-13 | -50.57 | $37.59 | 501149 |
| 2023-09-12 | -26.42 | $38.44 | 283100 |
| 2023-09-11 | -32.67 | $38.22 | 539100 |
| 2023-09-08 | -39.20 | $37.99 | 358200 |
| 2023-09-07 | -41.19 | $37.92 | 324800 |
| 2023-09-06 | -46.59 | $37.73 | 417210 |
| 2023-09-05 | -37.22 | $38.06 | 459540 |
| 2023-09-01 | -11.05 | $38.99 | 531600 |
| 2023-08-31 | -27.20 | $38.42 | 550234 |
| 2023-08-30 | -32.29 | $38.24 | 731822 |
| 2023-08-29 | -59.51 | $38.00 | 461124 |
| 2023-08-28 | -70.45 | $37.54 | 790244 |
| 2023-08-25 | -74.65 | $37.31 | 329500 |
| 2023-08-24 | -77.24 | $37.25 | 413630 |
| 2023-08-23 | -78.44 | $37.26 | 437523 |
| 2023-08-22 | -95.26 | $36.16 | 302900 |
| 2023-08-21 | -89.90 | $36.53 | 531700 |
| 2023-08-18 | -86.62 | $36.76 | 693100 |
| 2023-08-17 | -98.46 | $36.45 | 542000 |
| 2023-08-16 | -99.85 | $36.38 | 317500 |
| 2023-08-15 | -99.47 | $37.25 | 396365 |
| 2023-08-14 | -84.30 | $38.19 | 513200 |
| 2023-08-11 | -84.83 | $38.16 | 413447 |
| 2023-08-10 | -84.83 | $38.16 | 505500 |
| 2023-08-09 | -81.66 | $38.34 | 398310 |
| 2023-08-08 | -82.54 | $38.29 | 642200 |
| 2023-08-07 | -69.84 | $39.01 | 626039 |
| 2023-08-04 | -78.66 | $38.51 | 533815 |
| 2023-08-03 | -82.36 | $38.30 | 659300 |
| 2023-08-02 | -78.66 | $38.51 | 1.3M |
| 2023-08-01 | -34.66 | $41.23 | 1.3M |
| 2023-07-31 | -29.48 | $41.49 | 842300 |
| 2023-07-28 | -36.45 | $41.14 | 773404 |
| 2023-07-27 | -35.26 | $41.20 | 928000 |
| 2023-07-26 | -16.53 | $42.14 | 586300 |
| 2023-07-25 | -12.03 | $42.21 | 878325 |
| 2023-07-24 | -7.32 | $42.46 | 462200 |
| 2023-07-21 | -10.33 | $42.25 | 463400 |
| 2023-07-20 | -7.75 | $42.43 | 361200 |
| 2023-07-19 | -6.46 | $42.52 | 768328 |
| 2023-07-18 | -3.59 | $42.72 | 662936 |
| 2023-07-17 | -1.91 | $42.16 | 660045 |
| 2023-07-14 | -5.23 | $41.62 | 644701 |
| 2023-07-13 | -2.70 | $41.77 | 835600 |
| 2023-07-12 | -1.59 | $40.96 | 697915 |
| 2023-07-11 | -12.38 | $39.67 | 554002 |
| 2023-07-10 | -16.07 | $39.48 | 713700 |
| 2023-07-07 | -32.31 | $38.51 | 1.2M |
| 2023-07-06 | -34.03 | $38.42 | 512833 |
| 2023-07-05 | -14.05 | $39.34 | 766100 |
| 2023-07-03 | -10.19 | $39.55 | 230400 |
| 2023-06-30 | -11.74 | $39.31 | 800032 |
| 2023-06-29 | -0.48 | $39.89 | 704600 |
| 2023-06-28 | -3.59 | $39.07 | 827213 |
| 2023-06-27 | -15.75 | $38.12 | 1.2M |
| 2023-06-26 | -34.70 | $36.64 | 938260 |
| 2023-06-23 | -39.69 | $36.25 | 1.4M |
| 2023-06-22 | -27.14 | $37.23 | 1.3M |
| 2023-06-21 | -23.56 | $37.51 | 957300 |
| 2023-06-20 | -18.44 | $37.91 | 1.6M |
| 2023-06-16 | -5.38 | $38.93 | 14.2M |
| 2023-06-15 | -0.65 | $39.18 | 1.1M |
| 2023-06-14 | -1.68 | $38.44 | 1.6M |
| 2023-06-13 | -1.82 | $37.87 | 1.0M |
| 2023-06-12 | -1.81 | $36.83 | 1.3M |
| 2023-06-09 | -7.14 | $36.09 | 700337 |
| 2023-06-08 | -1.34 | $35.82 | 607700 |
| 2023-06-07 | -6.92 | $35.31 | 1.9M |
| 2023-06-06 | -10.72 | $34.74 | 805057 |
| 2023-06-05 | -23.59 | $34.26 | 1.5M |
| 2023-06-02 | -28.28 | $33.16 | 438200 |
| 2023-06-01 | -65.76 | $32.16 | 392623 |
| 2023-05-31 | -77.85 | $32.00 | 377200 |
| 2023-05-30 | -47.38 | $32.99 | 283400 |
| 2023-05-26 | -61.52 | $32.80 | 285000 |
| 2023-05-25 | -67.09 | $32.58 | 220300 |
| 2023-05-24 | -59.75 | $32.87 | 360975 |
| 2023-05-23 | -48.35 | $33.32 | 562822 |
| 2023-05-22 | -46.84 | $33.38 | 367800 |
| 2023-05-19 | -64.55 | $32.79 | 384900 |
| 2023-05-18 | -62.59 | $32.90 | 306876 |
| 2023-05-17 | -75.51 | $32.37 | 374200 |
| 2023-05-16 | -95.32 | $31.50 | 326019 |
| 2023-05-15 | -69.57 | $32.71 | 387400 |
| 2023-05-12 | -83.40 | $32.06 | 236223 |
| 2023-05-11 | -74.68 | $32.47 | 384526 |
| 2023-05-10 | -71.06 | $32.64 | 446400 |
| 2023-05-09 | -70.85 | $32.65 | 285100 |
| 2023-05-08 | -71.91 | $32.60 | 300531 |
| 2023-05-05 | -70.00 | $32.69 | 477700 |
| 2023-05-04 | -89.15 | $31.79 | 708647 |
| 2023-05-03 | -65.52 | $32.94 | 838400 |
| 2023-05-02 | -53.97 | $33.40 | 741306 |
| 2023-05-01 | -28.92 | $34.56 | 358523 |
| 2023-04-28 | -26.68 | $34.67 | 347100 |
| 2023-04-27 | -30.66 | $34.45 | 447500 |
| 2023-04-26 | -41.97 | $33.81 | 384653 |
| 2023-04-25 | -27.60 | $34.52 | 377100 |
| 2023-04-24 | -16.07 | $35.13 | 289900 |
| 2023-04-21 | -11.52 | $35.29 | 364700 |
| 2023-04-20 | -8.85 | $35.45 | 412402 |
| 2023-04-19 | -4.34 | $35.72 | 427937 |
| 2023-04-18 | -1.77 | $35.55 | 438635 |
| 2023-04-17 | -3.48 | $35.35 | 460222 |
| 2023-04-14 | -0.67 | $35.26 | 503800 |
| 2023-04-13 | -8.78 | $34.31 | 581600 |
| 2023-04-12 | -10.55 | $33.59 | 500318 |
| 2023-04-11 | -0.22 | $33.60 | 687300 |
| 2023-04-10 | -0.57 | $32.48 | 361600 |
| 2023-04-06 | -6.90 | $31.95 | 428035 |
| 2023-04-05 | -17.55 | $31.61 | 449412 |
| 2023-04-04 | -17.55 | $31.61 | 499500 |
| 2023-04-03 | -16.93 | $31.63 | 529800 |
| 2023-03-31 | -35.90 | $31.98 | 487028 |
| 2023-03-30 | -53.70 | $31.17 | 243500 |
| 2023-03-29 | -53.49 | $31.18 | 402800 |
| 2023-03-28 | -53.07 | $31.20 | 337300 |
| 2023-03-27 | -60.04 | $30.87 | 701746 |
| 2023-03-24 | -61.73 | $30.79 | 345800 |
| 2023-03-23 | -67.02 | $30.54 | 747537 |
| 2023-03-22 | -76.29 | $30.17 | 363900 |
| 2023-03-21 | -63.72 | $30.95 | 469216 |
| 2023-03-20 | -86.26 | $29.80 | 617080 |
| 2023-03-17 | -92.23 | $29.53 | 2.7M |
| 2023-03-16 | -86.14 | $30.04 | 1.0M |
| 2023-03-15 | -90.98 | $29.67 | 687439 |
| 2023-03-14 | -82.75 | $30.30 | 1.1M |
| 2023-03-13 | -88.89 | $29.83 | 966201 |
| 2023-03-10 | -95.01 | $30.15 | 987963 |
| 2023-03-09 | -94.40 | $31.44 | 537039 |
| 2023-03-08 | -85.89 | $32.01 | 532009 |
| 2023-03-07 | -94.04 | $31.49 | 900400 |
| 2023-03-06 | -89.89 | $32.78 | 543900 |
| 2023-03-03 | -77.74 | $33.57 | 328148 |
| 2023-03-02 | -87.42 | $33.19 | 453300 |
| 2023-03-01 | -87.01 | $33.22 | 565108 |
| 2023-02-28 | -90.36 | $32.97 | 946248 |
| 2023-02-27 | -98.65 | $32.42 | 663300 |
| 2023-02-24 | -97.91 | $32.70 | 491000 |
| 2023-02-23 | -93.96 | $33.50 | 569339 |
| 2023-02-22 | -97.59 | $33.64 | 447014 |
| 2023-02-21 | -96.81 | $34.25 | 472720 |
| 2023-02-17 | -80.04 | $35.47 | 491425 |
| 2023-02-16 | -69.49 | $36.03 | 321200 |
| 2023-02-15 | -68.36 | $36.09 | 287600 |
| 2023-02-14 | -70.24 | $35.99 | 437248 |
| 2023-02-13 | -66.54 | $36.18 | 374554 |
| 2023-02-10 | -65.04 | $36.00 | 551603 |
| 2023-02-09 | -65.75 | $35.88 | 452200 |
| 2023-02-08 | -55.82 | $36.46 | 394068 |
| 2023-02-07 | -36.79 | $37.38 | 398826 |
| 2023-02-06 | -39.06 | $36.99 | 419146 |
| 2023-02-03 | -27.74 | $37.47 | 496521 |
| 2023-02-02 | -19.58 | $38.03 | 837018 |
| 2023-02-01 | -3.80 | $37.14 | 906040 |
| 2023-01-31 | -0.59 | $36.82 | 667650 |
| 2023-01-30 | -4.51 | $35.94 | 397500 |
| 2023-01-27 | -0.43 | $36.10 | 274000 |
| 2023-01-26 | -4.60 | $35.59 | 262205 |
| 2023-01-25 | -12.17 | $35.08 | 300190 |
| 2023-01-24 | -7.86 | $35.37 | 229936 |
| 2023-01-23 | -0.74 | $35.85 | 444341 |
| 2023-01-20 | -2.04 | $35.41 | 548900 |
| 2023-01-19 | -6.55 | $35.01 | 488831 |
| 2023-01-18 | -8.15 | $34.91 | 290214 |
| 2023-01-17 | -7.08 | $34.80 | 402245 |
| 2023-01-13 | -7.25 | $34.79 | 284432 |
| 2023-01-12 | -15.16 | $34.31 | 629400 |
| 2023-01-11 | -3.79 | $35.00 | 267810 |
| 2023-01-10 | -12.03 | $34.50 | 444700 |
| 2023-01-09 | -32.62 | $33.25 | 454627 |
| 2023-01-06 | -44.15 | $32.55 | 418600 |
| 2023-01-05 | -61.45 | $31.50 | 398837 |
| 2023-01-04 | -57.33 | $31.75 | 1.2M |
| 2023-01-03 | -74.28 | $30.76 | 544000 |
| 2022-12-30 | -91.52 | $29.70 | 504600 |
| 2022-12-29 | -87.78 | $30.00 | 473000 |
| 2022-12-28 | -96.35 | $29.46 | 506326 |
| 2022-12-27 | -82.61 | $30.59 | 311545 |
| 2022-12-23 | -78.93 | $30.81 | 269600 |
| 2022-12-22 | -84.62 | $30.47 | 468905 |
| 2022-12-21 | -85.92 | $31.26 | 332809 |
| 2022-12-20 | -95.98 | $30.76 | 395112 |
| 2022-12-19 | -95.57 | $30.78 | 453649 |
| 2022-12-16 | -92.16 | $31.30 | 784909 |
| 2022-12-15 | -74.72 | $32.25 | 376047 |
| 2022-12-14 | -57.40 | $33.01 | 472829 |
| 2022-12-13 | -46.24 | $33.50 | 692539 |
| 2022-12-12 | -57.40 | $33.01 | 759800 |
| 2022-12-09 | -33.58 | $34.61 | 357000 |
| 2022-12-08 | -22.78 | $34.63 | 367822 |
| 2022-12-07 | -20.67 | $34.36 | 330803 |
| 2022-12-06 | -24.20 | $34.16 | 397946 |
| 2022-12-05 | -13.57 | $34.69 | 444713 |
| 2022-12-02 | -4.10 | $35.25 | 415719 |
| 2022-12-01 | -2.25 | $34.97 | 510700 |
| 2022-11-30 | -2.34 | $34.69 | 580600 |
| 2022-11-29 | -18.16 | $33.61 | 480100 |
| 2022-11-28 | -21.96 | $33.35 | 425902 |
| 2022-11-25 | -15.81 | $33.77 | 152400 |
| 2022-11-23 | -15.08 | $33.82 | 541300 |
| 2022-11-22 | -12.01 | $34.03 | 486810 |
| 2022-11-21 | -14.11 | $33.79 | 631900 |
| 2022-11-18 | -10.09 | $34.04 | 482900 |
| 2022-11-17 | -12.81 | $33.72 | 468529 |
| 2022-11-16 | -13.06 | $33.69 | 642500 |
| 2022-11-15 | -14.53 | $33.56 | 720700 |
| 2022-11-14 | -14.64 | $33.55 | 447400 |
| 2022-11-11 | -2.59 | $34.62 | 860915 |
| 2022-11-10 | -0.41 | $33.30 | 940028 |
| 2022-11-09 | -18.35 | $30.03 | 444100 |
| 2022-11-08 | -6.93 | $30.64 | 583343 |
| 2022-11-07 | -3.25 | $30.44 | 546600 |
| 2022-11-04 | -13.82 | $29.41 | 519614 |
| 2022-11-03 | -38.94 | $28.32 | 455408 |
| 2022-11-02 | -22.12 | $29.05 | 936100 |
| 2022-11-01 | -9.14 | $29.05 | 695200 |
| 2022-10-31 | -23.66 | $28.51 | 555240 |
| 2022-10-28 | -6.72 | $29.14 | 427849 |
| 2022-10-27 | -16.77 | $28.35 | 364942 |
| 2022-10-26 | -18.06 | $28.12 | 331500 |
| 2022-10-25 | -33.89 | $28.05 | 423949 |
| 2022-10-24 | -56.32 | $27.50 | 433500 |
| 2022-10-21 | -76.42 | $26.71 | 1.0M |
| 2022-10-20 | -93.29 | $25.97 | 488842 |
| 2022-10-19 | -79.20 | $26.81 | 677832 |
| 2022-10-18 | -73.97 | $27.37 | 747942 |
| 2022-10-17 | -74.89 | $27.31 | 549900 |
| 2022-10-14 | -85.95 | $26.61 | 474400 |
| 2022-10-13 | -78.48 | $27.11 | 795900 |
| 2022-10-12 | -91.53 | $26.62 | 656019 |
| 2022-10-11 | -92.47 | $26.57 | 731221 |
| 2022-10-10 | -96.14 | $26.67 | 949532 |
| 2022-10-07 | -92.75 | $27.05 | 580632 |
| 2022-10-06 | -84.50 | $27.71 | 412204 |
| 2022-10-05 | -79.25 | $28.13 | 400602 |
| 2022-10-04 | -76.63 | $28.34 | 488800 |
| 2022-10-03 | -90.75 | $27.21 | 776308 |
| 2022-09-30 | -94.25 | $26.93 | 992751 |
| 2022-09-29 | -97.06 | $27.87 | 391637 |
| 2022-09-28 | -88.82 | $28.98 | 484500 |
| 2022-09-27 | -96.81 | $28.48 | 488042 |
| 2022-09-26 | -94.78 | $29.27 | 534747 |
| 2022-09-23 | -92.19 | $29.51 | 404147 |
| 2022-09-22 | -98.78 | $30.37 | 342039 |
| 2022-09-21 | -99.17 | $31.25 | 413871 |
| 2022-09-20 | -93.11 | $31.56 | 309214 |
| 2022-09-19 | -77.66 | $32.30 | 379600 |
| 2022-09-16 | -90.30 | $31.84 | 682727 |
| 2022-09-15 | -95.84 | $32.01 | 467242 |
| 2022-09-14 | -94.35 | $32.32 | 461039 |
| 2022-09-13 | -90.71 | $32.62 | 700422 |
| 2022-09-12 | -66.86 | $34.36 | 531800 |
| 2022-09-09 | -75.24 | $33.85 | 443200 |
| 2022-09-08 | -77.98 | $33.65 | 479817 |
| 2022-09-07 | -87.00 | $32.99 | 295226 |
| 2022-09-06 | -90.42 | $32.74 | 328944 |
| 2022-09-02 | -98.11 | $32.61 | 387800 |
| 2022-09-01 | -90.88 | $33.47 | 390900 |
| 2022-08-31 | -96.82 | $33.76 | 354900 |
| 2022-08-30 | -93.33 | $34.11 | 312203 |
| 2022-08-29 | -99.54 | $34.05 | 278829 |
| 2022-08-26 | -95.87 | $34.65 | 476513 |
| 2022-08-25 | -89.52 | $35.64 | 235119 |
| 2022-08-24 | -97.69 | $35.18 | 253539 |
| 2022-08-23 | -94.32 | $35.37 | 279128 |
| 2022-08-22 | -92.18 | $35.49 | 344600 |
| 2022-08-19 | -97.63 | $36.15 | 371401 |
| 2022-08-18 | -68.99 | $37.81 | 492761 |
| 2022-08-17 | -71.63 | $37.70 | 291603 |
| 2022-08-16 | -64.61 | $37.96 | 445600 |
| 2022-08-15 | -38.98 | $38.70 | 650226 |
| 2022-08-12 | -24.20 | $39.31 | 1.0M |
| 2022-08-11 | -40.81 | $38.37 | 356304 |
| 2022-08-10 | -43.62 | $38.05 | 355200 |
| 2022-08-09 | -63.85 | $36.83 | 359319 |
| 2022-08-08 | -49.09 | $37.72 | 895420 |
| 2022-08-05 | -56.38 | $37.28 | 634725 |
| 2022-08-04 | -38.31 | $38.37 | 395914 |
| 2022-08-03 | -35.32 | $38.55 | 734710 |
| 2022-08-02 | -10.61 | $40.04 | 375600 |
| 2022-08-01 | -2.65 | $40.52 | 319300 |
| 2022-07-29 | -10.35 | $39.76 | 435412 |
| 2022-07-28 | -1.68 | $39.41 | 320428 |
| 2022-07-27 | -5.37 | $38.38 | 293400 |
| 2022-07-26 | -23.28 | $37.38 | 245143 |
| 2022-07-25 | -11.76 | $37.90 | 393838 |
| 2022-07-22 | -22.82 | $37.43 | 316000 |
| 2022-07-21 | -18.12 | $37.63 | 234149 |
| 2022-07-20 | -26.82 | $37.26 | 307614 |
| 2022-07-19 | -44.00 | $36.53 | 395041 |
| 2022-07-18 | -72.95 | $35.11 | 355100 |
| 2022-07-15 | -54.40 | $35.74 | 463445 |
| 2022-07-14 | -66.46 | $35.15 | 348315 |
| 2022-07-13 | -59.71 | $35.48 | 520221 |
| 2022-07-12 | -44.58 | $36.22 | 264800 |
| 2022-07-11 | -44.38 | $36.23 | 340800 |
| 2022-07-08 | -39.56 | $36.78 | 229600 |
| 2022-07-07 | -33.22 | $37.39 | 293107 |
| 2022-07-06 | -43.89 | $36.77 | 669200 |
| 2022-07-05 | -34.77 | $37.30 | 432869 |
| 2022-07-01 | -58.86 | $35.90 | 354522 |
| 2022-06-30 | -64.54 | $35.57 | 573100 |
| 2022-06-29 | -74.70 | $34.98 | 756520 |
| 2022-06-28 | -37.01 | $37.17 | 469245 |
| 2022-06-27 | -24.96 | $37.87 | 602100 |
| 2022-06-24 | -26.51 | $37.78 | 1.3M |
| 2022-06-23 | -54.56 | $36.15 | 661500 |
| 2022-06-22 | -70.57 | $35.22 | 302836 |
| 2022-06-21 | -65.75 | $35.50 | 685700 |
| 2022-06-17 | -82.96 | $34.50 | 1.2M |
| 2022-06-16 | -91.22 | $34.02 | 595300 |
| 2022-06-15 | -79.76 | $35.30 | 618719 |
| 2022-06-14 | -86.51 | $34.96 | 752618 |
| 2022-06-13 | -81.11 | $34.77 | 891122 |
| 2022-06-10 | -56.15 | $36.17 | 812015 |
| 2022-06-09 | -16.36 | $38.16 | 428441 |
| 2022-06-08 | -7.76 | $38.77 | 487916 |
| 2022-06-07 | -1.99 | $39.13 | 344105 |
| 2022-06-06 | -4.26 | $38.97 | 324200 |
| 2022-06-03 | -5.37 | $38.75 | 300700 |
| 2022-06-02 | -0.29 | $39.10 | 402721 |
| 2022-06-01 | -8.05 | $38.17 | 349900 |
| 2022-05-31 | -4.33 | $38.41 | 399168 |
| 2022-05-27 | -0.46 | $38.65 | 356122 |
| 2022-05-26 | -1.09 | $37.49 | 343700 |
| 2022-05-25 | -2.91 | $36.40 | 354800 |
| 2022-05-24 | -14.08 | $35.73 | 433002 |
| 2022-05-23 | -30.19 | $35.77 | 449546 |
| 2022-05-20 | -34.15 | $35.56 | 535100 |
| 2022-05-19 | -42.83 | $35.46 | 672808 |
| 2022-05-18 | -54.09 | $35.27 | 886446 |
| 2022-05-17 | -41.18 | $36.17 | 447920 |
| 2022-05-16 | -64.71 | $34.53 | 726233 |
| 2022-05-13 | -53.95 | $35.28 | 716934 |
| 2022-05-12 | -73.74 | $33.90 | 789440 |
| 2022-05-11 | -90.24 | $32.75 | 617000 |
| 2022-05-10 | -80.92 | $33.40 | 745300 |
| 2022-05-09 | -69.87 | $34.17 | 825721 |
| 2022-05-06 | -75.10 | $33.86 | 447005 |
| 2022-05-05 | -71.63 | $34.11 | 435303 |
| 2022-05-04 | -52.29 | $35.50 | 660863 |
| 2022-05-03 | -76.72 | $33.80 | 684148 |
| 2022-05-02 | -80.70 | $33.55 | 752300 |
| 2022-04-29 | -99.10 | $32.14 | 592800 |
| 2022-04-28 | -86.06 | $33.60 | 714900 |
| 2022-04-27 | -96.28 | $33.75 | 914032 |
| 2022-04-26 | -98.94 | $35.80 | 552000 |
| 2022-04-25 | -68.72 | $37.35 | 582233 |
| 2022-04-22 | -89.24 | $36.82 | 525004 |
| 2022-04-21 | -60.88 | $37.98 | 413100 |
| 2022-04-20 | -46.45 | $38.57 | 392625 |
| 2022-04-19 | -44.25 | $38.66 | 473900 |
| 2022-04-18 | -96.58 | $36.52 | 537376 |
| 2022-04-14 | -95.20 | $37.30 | 391815 |
| 2022-04-13 | -88.55 | $37.53 | 415100 |
| 2022-04-12 | -71.28 | $37.74 | 343800 |
| 2022-04-11 | -51.47 | $38.20 | 341900 |
| 2022-04-08 | -46.04 | $38.38 | 452216 |
| 2022-04-07 | -46.19 | $38.29 | 666230 |
| 2022-04-06 | -49.01 | $37.76 | 495700 |
| 2022-04-05 | -28.75 | $38.88 | 402300 |
| 2022-04-04 | -15.14 | $39.48 | 661733 |
| 2022-04-01 | -13.61 | $39.58 | 407500 |
| 2022-03-31 | -17.13 | $39.35 | 516219 |
| 2022-03-30 | -8.26 | $39.93 | 477423 |
| 2022-03-29 | -1.82 | $39.85 | 427320 |
| 2022-03-28 | -11.43 | $38.50 | 398000 |
| 2022-03-25 | -12.40 | $38.45 | 422775 |
| 2022-03-24 | -13.37 | $38.40 | 411338 |
| 2022-03-23 | -31.59 | $37.46 | 380230 |
| 2022-03-22 | -14.15 | $38.36 | 478740 |
| 2022-03-21 | -20.54 | $38.03 | 469700 |
| 2022-03-18 | -11.01 | $38.62 | 1.0M |
| 2022-03-17 | -28.37 | $38.55 | 682064 |
| 2022-03-16 | -42.82 | $37.83 | 768800 |
| 2022-03-15 | -63.93 | $36.39 | 707836 |
| 2022-03-14 | -64.66 | $36.34 | 581400 |
| 2022-03-11 | -74.20 | $35.79 | 492144 |
| 2022-03-10 | -72.97 | $36.43 | 733034 |
| 2022-03-09 | -80.60 | $35.82 | 660231 |
| 2022-03-08 | -97.23 | $34.20 | 1.1M |
| 2022-03-07 | -99.45 | $34.57 | 942000 |
| 2022-03-04 | -82.17 | $36.85 | 579250 |
| 2022-03-03 | -73.01 | $37.61 | 560206 |
| 2022-03-02 | -66.16 | $38.29 | 814500 |
| 2022-03-01 | -82.62 | $36.87 | 662200 |
| 2022-02-28 | -68.25 | $38.11 | 725531 |
| 2022-02-25 | -63.96 | $38.48 | 725500 |
| 2022-02-24 | -82.39 | $36.89 | 1.1M |
| 2022-02-23 | -99.86 | $37.06 | 630515 |
| 2022-02-22 | -92.99 | $38.16 | 601728 |
| 2022-02-18 | -88.99 | $38.91 | 680175 |
| 2022-02-17 | -97.71 | $38.46 | 954900 |
| 2022-02-16 | -75.04 | $40.44 | 488900 |
| 2022-02-15 | -82.08 | $39.98 | 578913 |
| 2022-02-14 | -94.94 | $39.21 | 652849 |
| 2022-02-11 | -89.87 | $39.61 | 847776 |
| 2022-02-10 | -75.17 | $41.89 | 1.1M |
| 2022-02-09 | -63.62 | $42.98 | 740200 |
| 2022-02-08 | -71.61 | $42.35 | 849902 |
| 2022-02-07 | -77.31 | $41.90 | 780100 |
| 2022-02-04 | -82.76 | $41.47 | 656400 |
| 2022-02-03 | -84.41 | $41.34 | 1.1M |
| 2022-02-02 | -77.96 | $41.95 | 1.3M |
| 2022-02-01 | -61.80 | $43.30 | 808537 |
| 2022-01-31 | -63.01 | $43.21 | 721900 |
| 2022-01-28 | -81.86 | $41.63 | 599126 |
| 2022-01-27 | -86.99 | $41.27 | 511909 |
| 2022-01-26 | -85.18 | $41.42 | 813430 |
| 2022-01-25 | -78.45 | $42.00 | 803330 |
| 2022-01-24 | -75.83 | $42.22 | 696600 |
| 2022-01-21 | -94.50 | $42.23 | 871700 |
| 2022-01-20 | -99.24 | $43.36 | 587800 |
| 2022-01-19 | -95.82 | $44.24 | 680840 |
| 2022-01-18 | -75.95 | $44.61 | 548333 |
| 2022-01-14 | -51.34 | $45.90 | 371074 |
| 2022-01-13 | -44.66 | $46.25 | 498900 |
| 2022-01-12 | -45.23 | $46.22 | 669500 |
| 2022-01-11 | -21.56 | $47.46 | 799343 |
| 2022-01-10 | -46.76 | $46.14 | 623016 |
| 2022-01-07 | -32.44 | $46.89 | 556400 |
| 2022-01-06 | -27.48 | $47.15 | 304578 |
| 2022-01-05 | -40.27 | $46.48 | 487100 |
| 2022-01-04 | -21.18 | $47.48 | 448522 |
| 2022-01-03 | -18.51 | $47.62 | 276716 |
| 2021-12-31 | -18.13 | $47.64 | 256200 |
| 2021-12-30 | -20.95 | $47.49 | 236548 |
| 2021-12-29 | -17.00 | $47.65 | 269711 |
| 2021-12-28 | -12.66 | $47.89 | 292000 |
| 2021-12-27 | -0.97 | $48.19 | 441165 |
| 2021-12-23 | -24.90 | $46.95 | 414200 |
| 2021-12-22 | -63.20 | $45.43 | 449800 |
| 2021-12-21 | -59.48 | $45.69 | 447309 |
| 2021-12-20 | -78.51 | $44.56 | 521420 |
| 2021-12-17 | -61.46 | $45.75 | 821277 |
| 2021-12-16 | -47.42 | $46.73 | 600900 |
| 2021-12-15 | -61.75 | $45.73 | 633800 |
| 2021-12-14 | -69.28 | $45.37 | 936200 |
| 2021-12-13 | -84.50 | $44.23 | 599036 |
| 2021-12-10 | -81.51 | $44.63 | 293893 |
| 2021-12-09 | -75.03 | $45.18 | 281410 |
| 2021-12-08 | -67.84 | $45.79 | 249248 |
| 2021-12-07 | -71.77 | $45.66 | 368400 |
| 2021-12-06 | -84.29 | $44.53 | 424530 |
| 2021-12-03 | -89.96 | $44.00 | 604503 |
| 2021-12-02 | -74.68 | $45.43 | 855900 |
| 2021-12-01 | -99.15 | $43.14 | 1.1M |
| 2021-11-30 | -95.17 | $44.73 | 742185 |
| 2021-11-29 | -88.10 | $47.46 | 365400 |
| 2021-11-26 | -90.76 | $47.31 | 398103 |
| 2021-11-24 | -72.01 | $49.05 | 225300 |
| 2021-11-23 | -63.98 | $49.40 | 419802 |
| 2021-11-22 | -81.36 | $48.58 | 334300 |
| 2021-11-19 | -70.97 | $49.07 | 635106 |
| 2021-11-18 | -67.16 | $49.25 | 402300 |
| 2021-11-17 | -59.96 | $49.59 | 553900 |
| 2021-11-16 | -51.27 | $50.00 | 292206 |
| 2021-11-15 | -43.72 | $50.02 | 447040 |
| 2021-11-12 | -22.45 | $51.10 | 345929 |
| 2021-11-11 | -24.49 | $50.98 | 323257 |
| 2021-11-10 | -30.95 | $50.60 | 437326 |
| 2021-11-09 | -11.68 | $51.60 | 466603 |
| 2021-11-08 | -5.70 | $52.02 | 637739 |
| 2021-11-05 | -23.07 | $50.37 | 508050 |
| 2021-11-04 | -23.22 | $50.36 | 571922 |
| 2021-11-03 | -11.92 | $51.09 | 578300 |
| 2021-11-02 | -28.46 | $49.90 | 637846 |
| 2021-11-01 | -34.66 | $49.51 | 666000 |
| 2021-10-29 | -34.18 | $49.54 | 481902 |
| 2021-10-28 | -50.72 | $48.50 | 870740 |
| 2021-10-27 | -62.80 | $47.74 | 1.2M |
| 2021-10-26 | -7.31 | $51.23 | 654395 |
| 2021-10-25 | -18.87 | $50.86 | 680687 |
| 2021-10-22 | -28.39 | $50.37 | 540405 |
| 2021-10-21 | -47.55 | $49.04 | 429844 |
| 2021-10-20 | -59.65 | $48.20 | 302919 |
| 2021-10-19 | -61.38 | $48.08 | 385815 |
| 2021-10-18 | -80.40 | $46.76 | 470900 |
| 2021-10-15 | -73.63 | $47.23 | 707929 |
| 2021-10-14 | -66.14 | $47.75 | 642442 |
| 2021-10-13 | -88.90 | $46.17 | 736402 |
| 2021-10-12 | -97.15 | $46.21 | 807432 |
| 2021-10-11 | -73.65 | $48.79 | 558052 |
| 2021-10-08 | -44.19 | $50.21 | 518832 |
| 2021-10-07 | -56.22 | $49.63 | 357677 |
| 2021-10-06 | -63.69 | $49.27 | 279200 |
| 2021-10-05 | -57.47 | $49.57 | 531800 |
| 2021-10-04 | -88.84 | $48.12 | 775628 |
| 2021-10-01 | -70.26 | $49.63 | 424700 |
| 2021-09-30 | -85.56 | $48.92 | 445427 |
| 2021-09-29 | -64.01 | $49.92 | 305406 |
| 2021-09-28 | -51.08 | $50.52 | 336800 |
| 2021-09-27 | -17.67 | $52.07 | 213143 |
| 2021-09-24 | -40.52 | $51.01 | 209524 |
| 2021-09-23 | -39.66 | $51.05 | 248522 |
| 2021-09-22 | -56.68 | $50.26 | 281633 |
| 2021-09-21 | -89.22 | $48.75 | 428310 |
| 2021-09-20 | -73.86 | $49.64 | 574702 |
| 2021-09-17 | -26.33 | $51.55 | 574927 |
| 2021-09-16 | -27.90 | $51.35 | 304046 |
| 2021-09-15 | -17.57 | $51.92 | 393706 |
| 2021-09-14 | -41.85 | $50.58 | 362000 |
| 2021-09-13 | -27.90 | $51.35 | 297500 |
| 2021-09-10 | -48.37 | $50.22 | 426200 |
| 2021-09-09 | -44.19 | $50.49 | 272220 |
| 2021-09-08 | -46.62 | $50.53 | 335400 |
| 2021-09-07 | -43.58 | $50.71 | 316827 |
| 2021-09-03 | -18.58 | $52.19 | 325000 |
| 2021-09-02 | -14.19 | $52.45 | 318200 |
| 2021-09-01 | -24.16 | $51.86 | 284900 |
| 2021-08-31 | -22.47 | $51.96 | 438912 |
| 2021-08-30 | -21.96 | $51.99 | 437900 |
| 2021-08-27 | -12.67 | $52.54 | 426200 |
| 2021-08-26 | -47.13 | $50.50 | 277300 |
| 2021-08-25 | -34.04 | $51.19 | 419803 |
| 2021-08-24 | -28.97 | $51.41 | 350504 |
| 2021-08-23 | -43.91 | $50.44 | 369100 |
| 2021-08-20 | -63.94 | $49.14 | 380907 |
| 2021-08-19 | -81.05 | $48.03 | 553300 |
| 2021-08-18 | -67.95 | $48.88 | 505557 |
| 2021-08-17 | -49.31 | $50.09 | 556500 |
| 2021-08-16 | -30.05 | $51.34 | 491597 |
| 2021-08-13 | -16.64 | $52.21 | 427242 |
| 2021-08-12 | -13.10 | $52.44 | 497529 |
| 2021-08-11 | -8.32 | $52.75 | 694844 |
| 2021-08-10 | -6.95 | $52.29 | 378300 |
| 2021-08-09 | -10.73 | $51.79 | 457400 |
| 2021-08-06 | -13.85 | $51.28 | 518457 |
| 2021-08-05 | -28.08 | $50.54 | 491102 |
| 2021-08-04 | -51.92 | $49.30 | 597000 |
| 2021-08-03 | -45.96 | $49.61 | 521530 |
| 2021-08-02 | -65.19 | $48.61 | 877900 |
| 2021-07-30 | -75.19 | $48.09 | 572700 |
| 2021-07-29 | -68.27 | $48.45 | 859631 |
| 2021-07-28 | -91.92 | $47.22 | 774850 |
| 2021-07-27 | -83.37 | $48.04 | 444036 |
| 2021-07-26 | -62.26 | $49.05 | 415907 |
| 2021-07-23 | -59.75 | $49.17 | 275364 |
| 2021-07-22 | -64.78 | $48.93 | 292543 |
| 2021-07-21 | -37.74 | $50.22 | 247400 |
| 2021-07-20 | -63.94 | $48.97 | 460919 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.75
2026-07-17
Close Price
$38.51
Vol: 840100Average Directional Index - Detailed Analysis
Minimum
7.24
Average
18.96
Maximum
45.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.75 | $38.51 | 840100 |
| 2026-07-16 | 16.44 | $39.19 | 1.2M |
| 2026-07-15 | 15.64 | $39.25 | 1.3M |
| 2026-07-14 | 14.72 | $38.36 | 1.5M |
| 2026-07-13 | 14.46 | $36.68 | 937757 |
| 2026-07-10 | 14.99 | $36.49 | 649636 |
| 2026-07-09 | 15.40 | $36.62 | 761200 |
| 2026-07-08 | 16.11 | $35.76 | 712309 |
| 2026-07-07 | 16.54 | $36.03 | 677008 |
| 2026-07-06 | 17.34 | $36.18 | 768810 |
| 2026-07-02 | 18.00 | $35.41 | 1.3M |
| 2026-07-01 | 17.99 | $33.97 | 1.2M |
| 2026-06-30 | 17.45 | $34.53 | 860947 |
| 2026-06-29 | 17.11 | $34.99 | 911000 |
| 2026-06-26 | 16.75 | $35.57 | 2.0M |
| 2026-06-25 | 16.55 | $34.84 | 548140 |
| 2026-06-24 | 16.35 | $34.85 | 612436 |
| 2026-06-23 | 15.99 | $35.43 | 475600 |
| 2026-06-22 | 15.89 | $35.98 | 693647 |
| 2026-06-18 | 16.08 | $35.88 | 1.2M |
| 2026-06-17 | 16.27 | $36.16 | 697426 |
| 2026-06-16 | 16.72 | $36.45 | 468415 |
| 2026-06-15 | 16.97 | $36.06 | 448800 |
| 2026-06-12 | 17.23 | $35.88 | 426217 |
| 2026-06-11 | 17.26 | $35.48 | 701703 |
| 2026-06-10 | 16.70 | $34.53 | 842708 |
| 2026-06-09 | 15.97 | $35.22 | 1.4M |
| 2026-06-08 | 15.39 | $34.79 | 1.5M |
| 2026-06-05 | 14.78 | $37.19 | 530800 |
| 2026-06-04 | 15.11 | $37.46 | 733700 |
| 2026-06-03 | 15.46 | $36.54 | 600000 |
| 2026-06-02 | 14.98 | $37.33 | 551321 |
| 2026-06-01 | 15.33 | $37.36 | 713421 |
| 2026-05-29 | 15.70 | $37.44 | 753700 |
| 2026-05-28 | 16.09 | $37.25 | 787300 |
| 2026-05-27 | 16.50 | $37.99 | 1.1M |
| 2026-05-26 | 17.36 | $37.93 | 444230 |
| 2026-05-22 | 18.18 | $37.78 | 662200 |
| 2026-05-21 | 18.83 | $37.12 | 806745 |
| 2026-05-20 | 19.12 | $36.45 | 899446 |
| 2026-05-19 | 19.21 | $36.19 | 589000 |
| 2026-05-18 | 19.06 | $36.68 | 661600 |
| 2026-05-15 | 19.02 | $36.43 | 699551 |
| 2026-05-14 | 18.73 | $37.26 | 778537 |
| 2026-05-13 | 18.95 | $36.88 | 924239 |
| 2026-05-12 | 18.54 | $36.94 | 778500 |
| 2026-05-11 | 18.21 | $37.61 | 622700 |
| 2026-05-08 | 18.42 | $38.02 | 480400 |
| 2026-05-07 | 18.64 | $37.61 | 529700 |
| 2026-05-06 | 18.90 | $37.84 | 587500 |
| 2026-05-05 | 19.30 | $37.58 | 632000 |
| 2026-05-04 | 19.45 | $36.85 | 858500 |
| 2026-05-01 | 19.52 | $37.55 | 1.1M |
| 2026-04-30 | 19.73 | $37.44 | 1.1M |
| 2026-04-29 | 19.62 | $36.63 | 1.1M |
| 2026-04-28 | 19.49 | $37.83 | 787725 |
| 2026-04-27 | 20.26 | $38.13 | 622307 |
| 2026-04-24 | 20.99 | $37.78 | 492200 |
| 2026-04-23 | 21.81 | $38.12 | 539600 |
| 2026-04-22 | 22.68 | $38.44 | 653100 |
| 2026-04-21 | 23.72 | $37.93 | 768427 |
| 2026-04-20 | 24.82 | $37.61 | 611905 |
| 2026-04-17 | 25.67 | $37.68 | 691222 |
| 2026-04-16 | 26.57 | $36.96 | 724300 |
| 2026-04-15 | 27.21 | $37.59 | 1.1M |
| 2026-04-14 | 28.18 | $37.86 | 624036 |
| 2026-04-13 | 29.08 | $36.91 | 655600 |
| 2026-04-10 | 29.35 | $36.82 | 422600 |
| 2026-04-09 | 29.88 | $37.04 | 549300 |
| 2026-04-08 | 30.44 | $36.80 | 1.1M |
| 2026-04-07 | 31.02 | $35.52 | 1.5M |
| 2026-04-06 | 31.13 | $36.18 | 772700 |
| 2026-04-02 | 31.42 | $36.57 | 1.1M |
| 2026-04-01 | 31.64 | $36.56 | 736200 |
| 2026-03-31 | 32.10 | $36.39 | 1.0M |
| 2026-03-30 | 32.49 | $35.60 | 684346 |
| 2026-03-27 | 32.23 | $35.13 | 838093 |
| 2026-03-26 | 31.96 | $36.30 | 916100 |
| 2026-03-25 | 32.04 | $36.71 | 629800 |
| 2026-03-24 | 32.07 | $35.81 | 828181 |
| 2026-03-23 | 31.69 | $35.93 | 733224 |
| 2026-03-20 | 31.44 | $35.90 | 3.0M |
| 2026-03-19 | 30.67 | $36.07 | 758623 |
| 2026-03-18 | 29.86 | $36.01 | 625401 |
| 2026-03-17 | 29.09 | $36.28 | 704337 |
| 2026-03-16 | 28.33 | $35.46 | 586800 |
| 2026-03-13 | 27.26 | $35.40 | 671949 |
| 2026-03-12 | 25.89 | $35.10 | 815633 |
| 2026-03-11 | 24.44 | $36.28 | 830007 |
| 2026-03-10 | 23.06 | $36.56 | 767270 |
| 2026-03-09 | 21.75 | $37.02 | 895500 |
| 2026-03-06 | 20.30 | $37.34 | 807461 |
| 2026-03-05 | 19.08 | $38.18 | 1.3M |
| 2026-03-04 | 18.09 | $40.05 | 638920 |
| 2026-03-03 | 17.65 | $40.00 | 706709 |
| 2026-03-02 | 16.84 | $40.42 | 550515 |
| 2026-02-27 | 16.07 | $40.28 | 814722 |
| 2026-02-26 | 15.38 | $41.33 | 594424 |
| 2026-02-25 | 15.04 | $41.01 | 466207 |
| 2026-02-24 | 14.26 | $40.06 | 651816 |
| 2026-02-23 | 13.12 | $40.16 | 555400 |
| 2026-02-20 | 11.92 | $41.60 | 606200 |
| 2026-02-19 | 11.14 | $41.83 | 544600 |
| 2026-02-18 | 10.43 | $42.43 | 625700 |
| 2026-02-17 | 10.06 | $42.39 | 585351 |
| 2026-02-13 | 9.53 | $42.59 | 490841 |
| 2026-02-12 | 9.09 | $43.81 | 620500 |
| 2026-02-11 | 9.08 | $44.27 | 734034 |
| 2026-02-10 | 9.41 | $45.41 | 565063 |
| 2026-02-09 | 9.20 | $46.23 | 504968 |
| 2026-02-06 | 9.11 | $45.12 | 603300 |
| 2026-02-05 | 9.46 | $44.31 | 901838 |
| 2026-02-04 | 9.83 | $43.97 | 1.0M |
| 2026-02-03 | 10.22 | $44.55 | 830406 |
| 2026-02-02 | 10.33 | $45.43 | 776337 |
| 2026-01-30 | 10.05 | $44.52 | 807700 |
| 2026-01-29 | 10.15 | $43.47 | 1.1M |
| 2026-01-28 | 10.27 | $44.23 | 523800 |
| 2026-01-27 | 10.62 | $43.81 | 347800 |
| 2026-01-26 | 11.14 | $43.61 | 327200 |
| 2026-01-23 | 11.50 | $43.09 | 325336 |
| 2026-01-22 | 11.87 | $43.98 | 381716 |
| 2026-01-21 | 12.22 | $43.99 | 442500 |
| 2026-01-20 | 12.77 | $42.81 | 487400 |
| 2026-01-16 | 13.29 | $44.31 | 431300 |
| 2026-01-15 | 13.19 | $44.43 | 392800 |
| 2026-01-14 | 13.09 | $43.22 | 359600 |
| 2026-01-13 | 13.77 | $42.88 | 306271 |
| 2026-01-12 | 14.44 | $43.99 | 306200 |
| 2026-01-09 | 14.24 | $44.32 | 396400 |
| 2026-01-08 | 14.04 | $43.55 | 467900 |
| 2026-01-07 | 14.23 | $42.51 | 378500 |
| 2026-01-06 | 14.65 | $43.27 | 600603 |
| 2026-01-05 | 14.91 | $42.36 | 319302 |
| 2026-01-02 | 15.64 | $41.41 | 623129 |
| 2025-12-31 | 15.31 | $40.74 | 295200 |
| 2025-12-30 | 15.14 | $41.03 | 242229 |
| 2025-12-29 | 15.21 | $41.70 | 728500 |
| 2025-12-26 | 15.57 | $41.82 | 551716 |
| 2025-12-24 | 16.06 | $41.74 | 117200 |
| 2025-12-23 | 16.49 | $41.62 | 317900 |
| 2025-12-22 | 16.98 | $41.83 | 456300 |
| 2025-12-19 | 17.42 | $41.49 | 963900 |
| 2025-12-18 | 17.54 | $41.65 | 497946 |
| 2025-12-17 | 17.86 | $41.59 | 546833 |
| 2025-12-16 | 18.22 | $41.58 | 801500 |
| 2025-12-15 | 18.22 | $41.48 | 613900 |
| 2025-12-12 | 18.22 | $41.49 | 604948 |
| 2025-12-11 | 18.04 | $41.47 | 545323 |
| 2025-12-10 | 17.74 | $41.11 | 1.1M |
| 2025-12-09 | 17.15 | $41.65 | 638200 |
| 2025-12-08 | 17.13 | $41.44 | 427113 |
| 2025-12-05 | 17.19 | $42.64 | 486121 |
| 2025-12-04 | 17.70 | $42.41 | 263805 |
| 2025-12-03 | 18.08 | $42.50 | 336491 |
| 2025-12-02 | 18.35 | $41.57 | 497000 |
| 2025-12-01 | 17.98 | $41.25 | 601200 |
| 2025-11-28 | 17.59 | $41.48 | 214000 |
| 2025-11-26 | 17.37 | $41.82 | 801032 |
| 2025-11-25 | 17.28 | $41.60 | 580930 |
| 2025-11-24 | 16.47 | $41.16 | 467535 |
| 2025-11-21 | 15.91 | $41.48 | 416921 |
| 2025-11-20 | 15.32 | $40.44 | 524132 |
| 2025-11-19 | 14.70 | $41.05 | 257779 |
| 2025-11-18 | 13.54 | $41.29 | 357346 |
| 2025-11-17 | 12.31 | $41.11 | 403420 |
| 2025-11-14 | 11.15 | $42.30 | 361923 |
| 2025-11-13 | 10.44 | $43.47 | 551512 |
| 2025-11-12 | 10.39 | $44.32 | 488920 |
| 2025-11-11 | 10.90 | $45.19 | 486001 |
| 2025-11-10 | 11.02 | $45.06 | 283929 |
| 2025-11-07 | 11.21 | $44.91 | 324717 |
| 2025-11-06 | 11.76 | $44.68 | 335805 |
| 2025-11-05 | 12.35 | $44.63 | 367935 |
| 2025-11-04 | 12.84 | $43.65 | 298900 |
| 2025-11-03 | 12.54 | $43.75 | 452400 |
| 2025-10-31 | 12.23 | $43.66 | 394110 |
| 2025-10-30 | 11.90 | $43.41 | 524100 |
| 2025-10-29 | 11.72 | $43.59 | 609954 |
| 2025-10-28 | 11.53 | $44.17 | 616500 |
| 2025-10-27 | 12.02 | $44.70 | 648811 |
| 2025-10-24 | 12.49 | $43.55 | 342300 |
| 2025-10-23 | 12.41 | $43.28 | 324000 |
| 2025-10-22 | 12.07 | $43.53 | 404936 |
| 2025-10-21 | 11.82 | $43.66 | 233149 |
| 2025-10-20 | 11.66 | $43.66 | 271038 |
| 2025-10-17 | 11.49 | $43.19 | 386444 |
| 2025-10-16 | 11.27 | $43.70 | 329400 |
| 2025-10-15 | 11.40 | $44.22 | 412300 |
| 2025-10-14 | 11.81 | $44.00 | 447700 |
| 2025-10-13 | 12.23 | $43.40 | 301524 |
| 2025-10-10 | 11.80 | $42.39 | 512732 |
| 2025-10-09 | 11.33 | $43.60 | 392332 |
| 2025-10-08 | 11.53 | $43.82 | 269500 |
| 2025-10-07 | 11.75 | $43.52 | 340472 |
| 2025-10-06 | 11.69 | $43.55 | 321200 |
| 2025-10-03 | 11.64 | $43.94 | 516830 |
| 2025-10-02 | 11.43 | $43.03 | 454600 |
| 2025-10-01 | 10.51 | $42.40 | 405137 |
| 2025-09-30 | 9.58 | $43.40 | 319000 |
| 2025-09-29 | 8.85 | $43.64 | 338072 |
| 2025-09-26 | 8.32 | $43.89 | 352940 |
| 2025-09-25 | 7.97 | $43.80 | 251437 |
| 2025-09-24 | 7.55 | $44.24 | 415000 |
| 2025-09-23 | 7.24 | $44.96 | 371535 |
| 2025-09-22 | 7.45 | $45.45 | 401537 |
| 2025-09-19 | 7.68 | $45.73 | 921500 |
| 2025-09-18 | 7.94 | $45.77 | 334048 |
| 2025-09-17 | 8.15 | $45.13 | 403504 |
| 2025-09-16 | 8.38 | $45.01 | 415800 |
| 2025-09-15 | 8.09 | $45.13 | 479019 |
| 2025-09-12 | 7.84 | $46.34 | 334300 |
| 2025-09-11 | 8.22 | $47.16 | 591248 |
| 2025-09-10 | 8.54 | $46.42 | 541743 |
| 2025-09-09 | 8.59 | $46.49 | 394552 |
| 2025-09-08 | 8.81 | $46.64 | 410700 |
| 2025-09-05 | 8.96 | $46.30 | 406246 |
| 2025-09-04 | 9.11 | $46.99 | 333900 |
| 2025-09-03 | 9.56 | $46.03 | 373505 |
| 2025-09-02 | 9.73 | $46.31 | 352834 |
| 2025-08-29 | 10.04 | $46.79 | 289900 |
| 2025-08-28 | 10.35 | $47.16 | 316837 |
| 2025-08-27 | 10.50 | $47.43 | 370010 |
| 2025-08-26 | 10.66 | $47.02 | 323700 |
| 2025-08-25 | 11.05 | $46.46 | 297400 |
| 2025-08-22 | 11.58 | $46.72 | 433700 |
| 2025-08-21 | 12.18 | $44.94 | 388441 |
| 2025-08-20 | 11.97 | $45.18 | 447973 |
| 2025-08-19 | 11.88 | $45.55 | 394625 |
| 2025-08-18 | 12.06 | $46.10 | 348438 |
| 2025-08-15 | 12.42 | $46.39 | 638506 |
| 2025-08-14 | 12.90 | $47.79 | 539300 |
| 2025-08-13 | 13.03 | $48.34 | 456100 |
| 2025-08-12 | 13.00 | $47.56 | 635400 |
| 2025-08-11 | 13.37 | $46.67 | 536004 |
| 2025-08-08 | 14.00 | $46.10 | 704000 |
| 2025-08-07 | 14.43 | $45.26 | 424600 |
| 2025-08-06 | 14.89 | $46.26 | 551900 |
| 2025-08-05 | 15.47 | $46.72 | 683600 |
| 2025-08-04 | 16.08 | $46.60 | 413900 |
| 2025-08-01 | 16.89 | $44.84 | 566937 |
| 2025-07-31 | 16.83 | $45.25 | 934322 |
| 2025-07-30 | 16.99 | $44.63 | 1.1M |
| 2025-07-29 | 17.43 | $45.72 | 478294 |
| 2025-07-28 | 18.21 | $46.34 | 363009 |
| 2025-07-25 | 18.69 | $46.65 | 308018 |
| 2025-07-24 | 19.14 | $46.50 | 436300 |
| 2025-07-23 | 19.44 | $46.90 | 480200 |
| 2025-07-22 | 19.79 | $46.21 | 825034 |
| 2025-07-21 | 20.40 | $45.26 | 677326 |
| 2025-07-18 | 21.03 | $46.35 | 700406 |
| 2025-07-17 | 21.10 | $46.77 | 648500 |
| 2025-07-16 | 21.09 | $46.38 | 381645 |
| 2025-07-15 | 21.37 | $45.41 | 610911 |
| 2025-07-14 | 21.66 | $46.82 | 613100 |
| 2025-07-11 | 21.30 | $46.89 | 947998 |
| 2025-07-10 | 20.74 | $48.12 | 706627 |
| 2025-07-09 | 19.55 | $47.34 | 341100 |
| 2025-07-08 | 18.70 | $46.65 | 395906 |
| 2025-07-07 | 18.01 | $46.42 | 669900 |
| 2025-07-03 | 17.27 | $46.49 | 298800 |
| 2025-07-02 | 16.29 | $46.50 | 445511 |
| 2025-07-01 | 15.39 | $45.49 | 512923 |
| 2025-06-30 | 14.66 | $44.33 | 457944 |
| 2025-06-27 | 14.23 | $44.55 | 1.3M |
| 2025-06-26 | 13.63 | $44.53 | 380700 |
| 2025-06-25 | 13.28 | $43.75 | 500200 |
| 2025-06-24 | 13.20 | $43.72 | 570150 |
| 2025-06-23 | 13.17 | $42.82 | 549000 |
| 2025-06-20 | 13.65 | $42.71 | 1.6M |
| 2025-06-18 | 13.76 | $42.19 | 480651 |
| 2025-06-17 | 13.92 | $41.80 | 546434 |
| 2025-06-16 | 14.09 | $42.99 | 614167 |
| 2025-06-13 | 13.71 | $42.31 | 665615 |
| 2025-06-12 | 13.45 | $42.98 | 696923 |
| 2025-06-11 | 13.08 | $42.62 | 766800 |
| 2025-06-10 | 12.77 | $41.94 | 408405 |
| 2025-06-09 | 12.85 | $41.36 | 288700 |
| 2025-06-06 | 13.04 | $40.72 | 290413 |
| 2025-06-05 | 13.53 | $40.27 | 319200 |
| 2025-06-04 | 14.22 | $40.53 | 334826 |
| 2025-06-03 | 14.92 | $40.45 | 379441 |
| 2025-06-02 | 15.67 | $40.12 | 495913 |
| 2025-05-30 | 16.35 | $40.30 | 626700 |
| 2025-05-29 | 17.10 | $40.72 | 724100 |
| 2025-05-28 | 17.73 | $40.80 | 676100 |
| 2025-05-27 | 18.19 | $41.24 | 942807 |
| 2025-05-23 | 18.69 | $40.43 | 488300 |
| 2025-05-22 | 19.48 | $41.29 | 502534 |
| 2025-05-21 | 20.00 | $41.71 | 720300 |
| 2025-05-20 | 20.22 | $42.38 | 529500 |
| 2025-05-19 | 20.12 | $42.98 | 576100 |
| 2025-05-16 | 19.85 | $43.53 | 638700 |
| 2025-05-15 | 19.50 | $44.32 | 686985 |
| 2025-05-14 | 18.67 | $44.02 | 587022 |
| 2025-05-13 | 17.89 | $43.30 | 374640 |
| 2025-05-12 | 17.26 | $42.71 | 579041 |
| 2025-05-09 | 16.65 | $40.82 | 366927 |
| 2025-05-08 | 16.62 | $41.13 | 483000 |
| 2025-05-07 | 16.58 | $39.90 | 432703 |
| 2025-05-06 | 17.03 | $39.68 | 486600 |
| 2025-05-05 | 17.56 | $40.02 | 771404 |
| 2025-05-02 | 18.10 | $39.85 | 667856 |
| 2025-05-01 | 18.90 | $38.51 | 1.2M |
| 2025-04-30 | 19.66 | $36.98 | 1.1M |
| 2025-04-29 | 19.94 | $37.56 | 1.1M |
| 2025-04-28 | 20.52 | $37.22 | 969500 |
| 2025-04-25 | 21.26 | $37.05 | 751638 |
| 2025-04-24 | 21.96 | $37.17 | 416529 |
| 2025-04-23 | 22.63 | $36.10 | 662557 |
| 2025-04-22 | 23.35 | $35.55 | 582500 |
| 2025-04-21 | 23.28 | $34.19 | 527100 |
| 2025-04-17 | 22.64 | $35.04 | 402864 |
| 2025-04-16 | 22.24 | $34.89 | 646515 |
| 2025-04-15 | 21.82 | $35.48 | 448328 |
| 2025-04-14 | 21.61 | $35.68 | 462200 |
| 2025-04-11 | 21.31 | $35.47 | 533521 |
| 2025-04-10 | 20.75 | $35.01 | 798600 |
| 2025-04-09 | 20.15 | $37.14 | 1.1M |
| 2025-04-08 | 19.53 | $33.85 | 1.1M |
| 2025-04-07 | 18.32 | $34.69 | 944034 |
| 2025-04-04 | 17.05 | $35.36 | 973034 |
| 2025-04-03 | 16.12 | $37.00 | 965714 |
| 2025-04-02 | 15.57 | $40.22 | 356735 |
| 2025-04-01 | 15.79 | $39.61 | 366700 |
| 2025-03-31 | 15.68 | $39.10 | 556486 |
| 2025-03-28 | 15.29 | $39.12 | 382959 |
| 2025-03-27 | 15.01 | $40.28 | 497301 |
| 2025-03-26 | 15.13 | $40.84 | 421700 |
| 2025-03-25 | 15.52 | $41.32 | 448900 |
| 2025-03-24 | 16.18 | $41.51 | 567100 |
| 2025-03-21 | 16.82 | $40.34 | 1.4M |
| 2025-03-20 | 16.89 | $40.42 | 448549 |
| 2025-03-19 | 17.18 | $40.85 | 614243 |
| 2025-03-18 | 17.50 | $40.34 | 399500 |
| 2025-03-17 | 17.52 | $40.44 | 377307 |
| 2025-03-14 | 17.51 | $39.54 | 536200 |
| 2025-03-13 | 17.02 | $38.51 | 423028 |
| 2025-03-12 | 16.30 | $38.63 | 801205 |
| 2025-03-11 | 15.62 | $39.85 | 1.7M |
| 2025-03-10 | 15.16 | $42.31 | 714700 |
| 2025-03-07 | 15.43 | $43.08 | 558146 |
| 2025-03-06 | 15.72 | $42.29 | 837700 |
| 2025-03-05 | 15.63 | $41.98 | 580439 |
| 2025-03-04 | 15.28 | $40.51 | 665942 |
| 2025-03-03 | 14.60 | $41.69 | 438414 |
| 2025-02-28 | 14.67 | $42.22 | 559120 |
| 2025-02-27 | 14.41 | $41.28 | 567043 |
| 2025-02-26 | 14.14 | $42.36 | 326103 |
| 2025-02-25 | 14.30 | $42.29 | 495900 |
| 2025-02-24 | 14.33 | $42.07 | 343400 |
| 2025-02-21 | 14.47 | $42.21 | 649916 |
| 2025-02-20 | 14.62 | $43.93 | 380707 |
| 2025-02-19 | 14.95 | $44.53 | 355082 |
| 2025-02-18 | 15.15 | $44.57 | 542500 |
| 2025-02-14 | 15.37 | $43.53 | 388194 |
| 2025-02-13 | 16.08 | $44.31 | 438712 |
| 2025-02-12 | 16.24 | $44.16 | 570518 |
| 2025-02-11 | 16.47 | $45.32 | 451309 |
| 2025-02-10 | 16.52 | $44.55 | 342137 |
| 2025-02-07 | 16.75 | $44.52 | 499631 |
| 2025-02-06 | 16.73 | $44.94 | 508436 |
| 2025-02-05 | 16.71 | $44.80 | 1.1M |
| 2025-02-04 | 16.69 | $44.57 | 837514 |
| 2025-02-03 | 17.43 | $43.73 | 549000 |
| 2025-01-31 | 17.90 | $44.69 | 432400 |
| 2025-01-30 | 18.58 | $44.61 | 270700 |
| 2025-01-29 | 19.34 | $44.07 | 354700 |
| 2025-01-28 | 20.33 | $44.53 | 347200 |
| 2025-01-27 | 21.07 | $44.39 | 398028 |
| 2025-01-24 | 22.18 | $44.15 | 338341 |
| 2025-01-23 | 23.26 | $44.36 | 418400 |
| 2025-01-22 | 24.42 | $43.81 | 646900 |
| 2025-01-21 | 25.50 | $43.90 | 474553 |
| 2025-01-17 | 26.63 | $42.87 | 377347 |
| 2025-01-16 | 27.20 | $42.48 | 476747 |
| 2025-01-15 | 27.50 | $41.98 | 432316 |
| 2025-01-14 | 27.82 | $41.28 | 305117 |
| 2025-01-13 | 27.23 | $40.62 | 466000 |
| 2025-01-10 | 26.17 | $40.73 | 465500 |
| 2025-01-08 | 25.26 | $41.99 | 710536 |
| 2025-01-07 | 24.45 | $41.41 | 438935 |
| 2025-01-06 | 23.55 | $41.79 | 457300 |
| 2025-01-03 | 22.89 | $42.77 | 348907 |
| 2025-01-02 | 22.42 | $42.51 | 324409 |
| 2024-12-31 | 21.96 | $43.05 | 304840 |
| 2024-12-30 | 21.66 | $43.21 | 345136 |
| 2024-12-27 | 21.38 | $43.97 | 212600 |
| 2024-12-26 | 21.27 | $44.66 | 258000 |
| 2024-12-24 | 21.27 | $44.24 | 185803 |
| 2024-12-23 | 20.92 | $43.91 | 269400 |
| 2024-12-20 | 20.36 | $43.74 | 1.2M |
| 2024-12-19 | 19.63 | $43.16 | 473534 |
| 2024-12-18 | 19.07 | $43.16 | 520900 |
| 2024-12-17 | 18.48 | $45.77 | 446300 |
| 2024-12-16 | 18.95 | $47.38 | 322200 |
| 2024-12-13 | 19.86 | $46.96 | 262231 |
| 2024-12-12 | 20.81 | $47.74 | 263217 |
| 2024-12-11 | 21.34 | $48.14 | 323924 |
| 2024-12-10 | 21.55 | $48.48 | 448322 |
| 2024-12-09 | 21.77 | $48.41 | 353015 |
| 2024-12-06 | 21.65 | $48.35 | 267600 |
| 2024-12-05 | 21.67 | $48.33 | 239516 |
| 2024-12-04 | 21.69 | $48.80 | 267715 |
| 2024-12-03 | 21.53 | $48.89 | 338046 |
| 2024-12-02 | 21.26 | $49.10 | 456300 |
| 2024-11-29 | 21.11 | $48.79 | 233100 |
| 2024-11-27 | 20.97 | $48.63 | 326829 |
| 2024-11-26 | 20.76 | $48.36 | 343900 |
| 2024-11-25 | 20.78 | $47.94 | 558100 |
| 2024-11-22 | 20.56 | $47.70 | 368225 |
| 2024-11-21 | 20.52 | $47.46 | 331400 |
| 2024-11-20 | 20.57 | $46.86 | 304116 |
| 2024-11-19 | 20.99 | $46.43 | 320848 |
| 2024-11-18 | 21.47 | $46.87 | 407500 |
| 2024-11-15 | 21.71 | $46.67 | 387300 |
| 2024-11-14 | 21.97 | $47.80 | 371432 |
| 2024-11-13 | 21.92 | $47.13 | 456300 |
| 2024-11-12 | 21.96 | $46.88 | 479420 |
| 2024-11-11 | 21.91 | $49.17 | 469700 |
| 2024-11-08 | 20.81 | $47.96 | 453528 |
| 2024-11-07 | 19.90 | $48.16 | 498600 |
| 2024-11-06 | 18.66 | $48.99 | 1.1M |
| 2024-11-05 | 17.37 | $45.53 | 386200 |
| 2024-11-04 | 17.05 | $44.48 | 385600 |
| 2024-11-01 | 17.09 | $44.48 | 507625 |
| 2024-10-31 | 17.11 | $44.10 | 575300 |
| 2024-10-30 | 17.13 | $45.18 | 684500 |
| 2024-10-29 | 16.83 | $43.56 | 526400 |
| 2024-10-28 | 17.24 | $44.48 | 264900 |
| 2024-10-25 | 17.57 | $43.65 | 320600 |
| 2024-10-24 | 18.05 | $43.49 | 348708 |
| 2024-10-23 | 18.78 | $43.19 | 421628 |
| 2024-10-22 | 19.54 | $44.12 | 540495 |
| 2024-10-21 | 19.65 | $45.41 | 423233 |
| 2024-10-18 | 18.90 | $46.90 | 484900 |
| 2024-10-17 | 17.39 | $46.29 | 329227 |
| 2024-10-16 | 16.03 | $45.51 | 342939 |
| 2024-10-15 | 14.80 | $44.74 | 246733 |
| 2024-10-14 | 13.69 | $44.35 | 375608 |
| 2024-10-11 | 12.88 | $43.41 | 344441 |
| 2024-10-10 | 12.31 | $42.41 | 408565 |
| 2024-10-09 | 12.49 | $42.69 | 286800 |
| 2024-10-08 | 12.43 | $42.19 | 381500 |
| 2024-10-07 | 12.55 | $42.49 | 173200 |
| 2024-10-04 | 12.68 | $42.90 | 280039 |
| 2024-10-03 | 12.81 | $41.74 | 323328 |
| 2024-10-02 | 13.43 | $42.26 | 435900 |
| 2024-10-01 | 13.70 | $42.49 | 281200 |
| 2024-09-30 | 13.83 | $43.32 | 391127 |
| 2024-09-27 | 13.70 | $43.16 | 353300 |
| 2024-09-26 | 13.30 | $43.24 | 386533 |
| 2024-09-25 | 12.73 | $42.99 | 335915 |
| 2024-09-24 | 12.15 | $43.71 | 364900 |
| 2024-09-23 | 11.54 | $42.89 | 434338 |
| 2024-09-20 | 11.27 | $42.69 | 1.2M |
| 2024-09-19 | 11.04 | $43.05 | 370700 |
| 2024-09-18 | 10.50 | $42.17 | 461440 |
| 2024-09-17 | 9.98 | $42.13 | 317141 |
| 2024-09-16 | 9.70 | $41.51 | 418800 |
| 2024-09-13 | 9.75 | $40.81 | 374800 |
| 2024-09-12 | 10.19 | $40.48 | 541200 |
| 2024-09-11 | 10.47 | $40.06 | 466313 |
| 2024-09-10 | 10.46 | $39.82 | 402500 |
| 2024-09-09 | 10.20 | $39.60 | 319761 |
| 2024-09-06 | 10.04 | $39.30 | 219100 |
| 2024-09-05 | 9.87 | $39.96 | 273020 |
| 2024-09-04 | 10.08 | $40.09 | 260400 |
| 2024-09-03 | 10.33 | $40.57 | 417900 |
| 2024-08-30 | 10.82 | $41.59 | 417118 |
| 2024-08-29 | 10.99 | $41.34 | 310645 |
| 2024-08-28 | 11.10 | $41.48 | 262800 |
| 2024-08-27 | 11.21 | $41.84 | 298200 |
| 2024-08-26 | 11.14 | $41.92 | 254800 |
| 2024-08-23 | 10.96 | $42.07 | 330800 |
| 2024-08-22 | 10.89 | $41.29 | 284000 |
| 2024-08-21 | 11.36 | $41.18 | 489400 |
| 2024-08-20 | 11.86 | $40.40 | 301745 |
| 2024-08-19 | 12.35 | $41.01 | 443803 |
| 2024-08-16 | 12.97 | $40.46 | 492500 |
| 2024-08-15 | 13.30 | $40.44 | 736654 |
| 2024-08-14 | 13.80 | $39.69 | 521206 |
| 2024-08-13 | 14.05 | $39.79 | 412920 |
| 2024-08-12 | 14.17 | $39.04 | 389143 |
| 2024-08-09 | 14.19 | $39.10 | 417243 |
| 2024-08-08 | 14.16 | $38.70 | 396200 |
| 2024-08-07 | 13.98 | $38.04 | 625920 |
| 2024-08-06 | 13.78 | $38.74 | 567000 |
| 2024-08-05 | 13.44 | $38.40 | 606700 |
| 2024-08-02 | 13.08 | $40.61 | 566800 |
| 2024-08-01 | 13.31 | $42.36 | 428000 |
| 2024-07-31 | 13.58 | $44.16 | 533600 |
| 2024-07-30 | 13.40 | $43.48 | 497000 |
| 2024-07-29 | 13.72 | $42.88 | 338200 |
| 2024-07-26 | 14.06 | $43.71 | 347043 |
| 2024-07-25 | 14.03 | $43.16 | 608800 |
| 2024-07-24 | 14.12 | $41.43 | 875529 |
| 2024-07-23 | 14.58 | $42.60 | 507200 |
| 2024-07-22 | 14.29 | $42.85 | 450909 |
| 2024-07-19 | 14.12 | $42.09 | 414700 |
| 2024-07-18 | 13.97 | $43.00 | 351119 |
| 2024-07-17 | 13.34 | $43.44 | 502700 |
| 2024-07-16 | 12.81 | $43.32 | 680316 |
| 2024-07-15 | 12.46 | $42.23 | 570500 |
| 2024-07-12 | 12.41 | $41.81 | 689724 |
| 2024-07-11 | 12.54 | $41.18 | 718500 |
| 2024-07-10 | 12.87 | $39.95 | 521000 |
| 2024-07-09 | 12.93 | $38.76 | 474009 |
| 2024-07-08 | 12.55 | $39.27 | 539435 |
| 2024-07-05 | 12.37 | $39.93 | 371100 |
| 2024-07-03 | 12.51 | $40.58 | 147900 |
| 2024-07-02 | 12.93 | $40.20 | 374837 |
| 2024-07-01 | 12.94 | $40.22 | 314600 |
| 2024-06-28 | 13.04 | $41.27 | 1.7M |
| 2024-06-27 | 13.49 | $40.56 | 554269 |
| 2024-06-26 | 13.37 | $40.49 | 410115 |
| 2024-06-25 | 13.40 | $41.00 | 424943 |
| 2024-06-24 | 13.56 | $41.32 | 330021 |
| 2024-06-21 | 13.78 | $40.59 | 808543 |
| 2024-06-20 | 13.67 | $41.06 | 393500 |
| 2024-06-18 | 13.54 | $40.57 | 263400 |
| 2024-06-17 | 13.30 | $40.28 | 364542 |
| 2024-06-14 | 12.76 | $39.80 | 397430 |
| 2024-06-13 | 11.75 | $40.05 | 571802 |
| 2024-06-12 | 10.85 | $41.03 | 1.0M |
| 2024-06-11 | 10.26 | $42.15 | 374500 |
| 2024-06-10 | 10.23 | $42.64 | 274400 |
| 2024-06-07 | 10.25 | $42.76 | 243100 |
| 2024-06-06 | 10.35 | $43.26 | 187900 |
| 2024-06-05 | 10.90 | $43.62 | 233921 |
| 2024-06-04 | 11.42 | $43.73 | 322408 |
| 2024-06-03 | 11.88 | $43.71 | 313735 |
| 2024-05-31 | 12.47 | $44.03 | 443000 |
| 2024-05-30 | 12.86 | $43.41 | 286700 |
| 2024-05-29 | 13.06 | $43.02 | 422436 |
| 2024-05-28 | 13.07 | $44.19 | 314621 |
| 2024-05-24 | 13.74 | $45.05 | 283649 |
| 2024-05-23 | 14.10 | $44.41 | 348433 |
| 2024-05-22 | 14.47 | $45.28 | 367200 |
| 2024-05-21 | 14.45 | $45.91 | 216800 |
| 2024-05-20 | 14.23 | $45.58 | 269214 |
| 2024-05-17 | 14.16 | $44.84 | 346519 |
| 2024-05-16 | 14.25 | $45.21 | 212622 |
| 2024-05-15 | 14.17 | $46.42 | 378939 |
| 2024-05-14 | 13.39 | $45.75 | 368500 |
| 2024-05-13 | 12.89 | $44.88 | 521300 |
| 2024-05-10 | 12.72 | $44.06 | 265300 |
| 2024-05-09 | 12.69 | $44.85 | 316844 |
| 2024-05-08 | 12.66 | $43.83 | 301702 |
| 2024-05-07 | 13.17 | $43.38 | 347726 |
| 2024-05-06 | 13.60 | $42.96 | 339900 |
| 2024-05-03 | 14.19 | $42.29 | 402600 |
| 2024-05-02 | 14.79 | $41.93 | 397900 |
| 2024-05-01 | 14.85 | $40.84 | 483500 |
| 2024-04-30 | 14.73 | $40.93 | 346334 |
| 2024-04-29 | 14.76 | $41.75 | 345400 |
| 2024-04-26 | 15.02 | $41.96 | 485600 |
| 2024-04-25 | 15.17 | $41.04 | 581100 |
| 2024-04-24 | 14.93 | $42.20 | 598300 |
| 2024-04-23 | 14.74 | $43.43 | 518032 |
| 2024-04-22 | 15.43 | $42.55 | 528616 |
| 2024-04-19 | 15.99 | $42.62 | 449435 |
| 2024-04-18 | 16.56 | $42.16 | 412626 |
| 2024-04-17 | 17.11 | $42.19 | 374941 |
| 2024-04-16 | 17.63 | $42.44 | 469900 |
| 2024-04-15 | 18.18 | $42.98 | 291417 |
| 2024-04-12 | 19.12 | $43.50 | 348747 |
| 2024-04-11 | 19.89 | $44.06 | 414005 |
| 2024-04-10 | 20.23 | $44.64 | 572500 |
| 2024-04-09 | 20.29 | $46.74 | 265000 |
| 2024-04-08 | 19.60 | $46.20 | 472300 |
| 2024-04-05 | 18.93 | $44.97 | 261100 |
| 2024-04-04 | 18.81 | $44.62 | 243241 |
| 2024-04-03 | 18.51 | $45.24 | 311200 |
| 2024-04-02 | 18.47 | $45.10 | 395900 |
| 2024-04-01 | 18.45 | $45.49 | 353106 |
| 2024-03-28 | 18.00 | $45.77 | 543700 |
| 2024-03-27 | 17.30 | $45.56 | 476400 |
| 2024-03-26 | 16.75 | $44.40 | 293800 |
| 2024-03-25 | 16.62 | $43.99 | 197738 |
| 2024-03-22 | 16.47 | $44.39 | 247000 |
| 2024-03-21 | 16.25 | $44.76 | 346249 |
| 2024-03-20 | 15.93 | $43.82 | 267514 |
| 2024-03-19 | 16.10 | $43.11 | 362901 |
| 2024-03-18 | 16.67 | $42.78 | 340010 |
| 2024-03-15 | 17.47 | $43.13 | 1.5M |
| 2024-03-14 | 18.30 | $42.72 | 440840 |
| 2024-03-13 | 19.18 | $43.72 | 349041 |
| 2024-03-12 | 19.49 | $43.48 | 400115 |
| 2024-03-11 | 19.75 | $44.81 | 411800 |
| 2024-03-08 | 19.49 | $44.71 | 462534 |
| 2024-03-07 | 18.95 | $45.38 | 483900 |
| 2024-03-06 | 18.17 | $44.78 | 458900 |
| 2024-03-05 | 17.47 | $44.97 | 571743 |
| 2024-03-04 | 16.67 | $44.71 | 727725 |
| 2024-03-01 | 15.84 | $43.69 | 677933 |
| 2024-02-29 | 15.65 | $43.07 | 664600 |
| 2024-02-28 | 15.72 | $41.90 | 395500 |
| 2024-02-27 | 16.25 | $42.12 | 261639 |
| 2024-02-26 | 16.61 | $42.09 | 318500 |
| 2024-02-23 | 17.01 | $42.16 | 239145 |
| 2024-02-22 | 17.20 | $42.60 | 339500 |
| 2024-02-21 | 17.41 | $41.62 | 378000 |
| 2024-02-20 | 18.00 | $41.96 | 393005 |
| 2024-02-16 | 18.39 | $42.13 | 419507 |
| 2024-02-15 | 18.73 | $42.56 | 523800 |
| 2024-02-14 | 19.10 | $40.92 | 485700 |
| 2024-02-13 | 19.97 | $41.34 | 792000 |
| 2024-02-12 | 20.84 | $43.38 | 566436 |
| 2024-02-09 | 20.62 | $42.86 | 406754 |
| 2024-02-08 | 20.62 | $42.39 | 369409 |
| 2024-02-07 | 20.89 | $42.57 | 869300 |
| 2024-02-06 | 21.18 | $42.30 | 401700 |
| 2024-02-05 | 21.75 | $41.94 | 611338 |
| 2024-02-02 | 22.36 | $42.82 | 798629 |
| 2024-02-01 | 22.18 | $43.98 | 852900 |
| 2024-01-31 | 22.09 | $41.90 | 769600 |
| 2024-01-30 | 22.35 | $42.23 | 731849 |
| 2024-01-29 | 22.86 | $42.66 | 783155 |
| 2024-01-26 | 23.42 | $41.68 | 524500 |
| 2024-01-25 | 24.25 | $41.86 | 328700 |
| 2024-01-24 | 24.99 | $41.36 | 348921 |
| 2024-01-23 | 25.77 | $41.61 | 379541 |
| 2024-01-22 | 26.41 | $42.61 | 497525 |
| 2024-01-19 | 26.77 | $41.87 | 593700 |
| 2024-01-18 | 27.74 | $41.24 | 554831 |
| 2024-01-17 | 28.92 | $41.27 | 443600 |
| 2024-01-16 | 30.25 | $41.43 | 555910 |
| 2024-01-12 | 31.25 | $42.30 | 398600 |
| 2024-01-11 | 31.81 | $42.67 | 586600 |
| 2024-01-10 | 31.96 | $43.49 | 394821 |
| 2024-01-09 | 32.33 | $42.72 | 317900 |
| 2024-01-08 | 32.80 | $43.75 | 682934 |
| 2024-01-05 | 33.23 | $42.84 | 454500 |
| 2024-01-04 | 34.01 | $42.55 | 839900 |
| 2024-01-03 | 34.84 | $42.31 | 586434 |
| 2024-01-02 | 35.52 | $43.97 | 384009 |
| 2023-12-29 | 35.65 | $44.18 | 418001 |
| 2023-12-28 | 35.20 | $44.89 | 269600 |
| 2023-12-27 | 34.12 | $45.19 | 298260 |
| 2023-12-26 | 32.68 | $45.21 | 230109 |
| 2023-12-22 | 31.20 | $44.88 | 374800 |
| 2023-12-21 | 29.64 | $44.83 | 412200 |
| 2023-12-20 | 28.12 | $44.49 | 581500 |
| 2023-12-19 | 26.43 | $45.10 | 634500 |
| 2023-12-18 | 24.73 | $44.33 | 796300 |
| 2023-12-15 | 22.94 | $45.24 | 1.4M |
| 2023-12-14 | 21.09 | $44.79 | 1.0M |
| 2023-12-13 | 19.24 | $41.06 | 1.8M |
| 2023-12-12 | 18.24 | $40.44 | 601900 |
| 2023-12-11 | 17.42 | $39.35 | 330337 |
| 2023-12-08 | 17.13 | $39.25 | 348212 |
| 2023-12-07 | 16.85 | $38.90 | 555500 |
| 2023-12-06 | 16.77 | $37.84 | 391400 |
| 2023-12-05 | 16.78 | $38.11 | 317905 |
| 2023-12-04 | 17.07 | $38.11 | 631826 |
| 2023-12-01 | 17.02 | $38.26 | 612909 |
| 2023-11-30 | 17.16 | $37.65 | 825142 |
| 2023-11-29 | 17.08 | $37.34 | 746900 |
| 2023-11-28 | 17.46 | $36.98 | 469700 |
| 2023-11-27 | 17.89 | $37.23 | 995639 |
| 2023-11-24 | 18.45 | $36.96 | 330300 |
| 2023-11-22 | 18.80 | $37.12 | 922500 |
| 2023-11-21 | 19.09 | $36.95 | 692100 |
| 2023-11-20 | 19.39 | $37.44 | 757402 |
| 2023-11-17 | 19.49 | $37.98 | 900800 |
| 2023-11-16 | 18.98 | $37.93 | 699102 |
| 2023-11-15 | 18.66 | $37.80 | 1.3M |
| 2023-11-14 | 18.32 | $37.98 | 1.1M |
| 2023-11-13 | 18.10 | $36.35 | 402700 |
| 2023-11-10 | 18.53 | $36.43 | 458626 |
| 2023-11-09 | 18.99 | $35.92 | 950035 |
| 2023-11-08 | 19.73 | $35.43 | 341220 |
| 2023-11-07 | 20.74 | $35.15 | 417815 |
| 2023-11-06 | 21.76 | $35.86 | 378829 |
| 2023-11-03 | 22.68 | $36.28 | 592023 |
| 2023-11-02 | 23.20 | $35.85 | 745652 |
| 2023-11-01 | 24.39 | $33.76 | 919106 |
| 2023-10-31 | 24.39 | $33.00 | 533700 |
| 2023-10-30 | 23.49 | $32.62 | 607700 |
| 2023-10-27 | 22.50 | $32.23 | 528800 |
| 2023-10-26 | 21.46 | $32.84 | 493500 |
| 2023-10-25 | 20.43 | $32.29 | 741300 |
| 2023-10-24 | 19.27 | $33.08 | 406525 |
| 2023-10-23 | 18.31 | $32.90 | 353600 |
| 2023-10-20 | 17.32 | $33.34 | 621534 |
| 2023-10-19 | 16.45 | $33.86 | 777544 |
| 2023-10-18 | 15.74 | $34.93 | 250838 |
| 2023-10-17 | 15.49 | $35.90 | 395400 |
| 2023-10-16 | 15.61 | $35.70 | 435200 |
| 2023-10-13 | 15.81 | $35.50 | 291068 |
| 2023-10-12 | 15.65 | $35.64 | 225018 |
| 2023-10-11 | 15.64 | $36.20 | 277442 |
| 2023-10-10 | 15.92 | $36.31 | 476900 |
| 2023-10-09 | 16.35 | $36.11 | 334800 |
| 2023-10-06 | 16.52 | $36.15 | 353000 |
| 2023-10-05 | 16.70 | $35.97 | 339641 |
| 2023-10-04 | 16.53 | $35.60 | 310200 |
| 2023-10-03 | 16.09 | $35.28 | 436145 |
| 2023-10-02 | 15.63 | $36.75 | 497800 |
| 2023-09-29 | 15.96 | $37.42 | 601510 |
| 2023-09-28 | 16.80 | $37.89 | 876700 |
| 2023-09-27 | 17.33 | $36.76 | 461600 |
| 2023-09-26 | 17.22 | $36.33 | 588532 |
| 2023-09-25 | 16.96 | $37.08 | 392903 |
| 2023-09-22 | 17.02 | $37.10 | 340300 |
| 2023-09-21 | 17.12 | $37.00 | 609828 |
| 2023-09-20 | 17.24 | $37.33 | 611534 |
| 2023-09-19 | 17.76 | $36.98 | 375600 |
| 2023-09-18 | 17.72 | $36.96 | 653203 |
| 2023-09-15 | 17.68 | $37.22 | 1.3M |
| 2023-09-14 | 17.64 | $37.19 | 754101 |
| 2023-09-13 | 17.72 | $37.59 | 501149 |
| 2023-09-12 | 18.16 | $38.44 | 283100 |
| 2023-09-11 | 18.98 | $38.22 | 539100 |
| 2023-09-08 | 19.72 | $37.99 | 358200 |
| 2023-09-07 | 20.49 | $37.92 | 324800 |
| 2023-09-06 | 20.91 | $37.73 | 417210 |
| 2023-09-05 | 21.52 | $38.06 | 459540 |
| 2023-09-01 | 22.54 | $38.99 | 531600 |
| 2023-08-31 | 23.64 | $38.42 | 550234 |
| 2023-08-30 | 24.41 | $38.24 | 731822 |
| 2023-08-29 | 25.03 | $38.00 | 461124 |
| 2023-08-28 | 25.50 | $37.54 | 790244 |
| 2023-08-25 | 25.76 | $37.31 | 329500 |
| 2023-08-24 | 25.89 | $37.25 | 413630 |
| 2023-08-23 | 26.19 | $37.26 | 437523 |
| 2023-08-22 | 26.14 | $36.16 | 302900 |
| 2023-08-21 | 25.81 | $36.53 | 531700 |
| 2023-08-18 | 25.64 | $36.76 | 693100 |
| 2023-08-17 | 25.37 | $36.45 | 542000 |
| 2023-08-16 | 25.30 | $36.38 | 317500 |
| 2023-08-15 | 25.24 | $37.25 | 396365 |
| 2023-08-14 | 25.55 | $38.19 | 513200 |
| 2023-08-11 | 26.23 | $38.16 | 413447 |
| 2023-08-10 | 26.99 | $38.16 | 505500 |
| 2023-08-09 | 27.81 | $38.34 | 398310 |
| 2023-08-08 | 28.38 | $38.29 | 642200 |
| 2023-08-07 | 28.95 | $39.01 | 626039 |
| 2023-08-04 | 29.88 | $38.51 | 533815 |
| 2023-08-03 | 30.61 | $38.30 | 659300 |
| 2023-08-02 | 31.38 | $38.51 | 1.3M |
| 2023-08-01 | 32.20 | $41.23 | 1.3M |
| 2023-07-31 | 32.56 | $41.49 | 842300 |
| 2023-07-28 | 32.82 | $41.14 | 773404 |
| 2023-07-27 | 33.10 | $41.20 | 928000 |
| 2023-07-26 | 33.30 | $42.14 | 586300 |
| 2023-07-25 | 33.13 | $42.21 | 878325 |
| 2023-07-24 | 32.48 | $42.46 | 462200 |
| 2023-07-21 | 31.80 | $42.25 | 463400 |
| 2023-07-20 | 31.04 | $42.43 | 361200 |
| 2023-07-19 | 30.33 | $42.52 | 768328 |
| 2023-07-18 | 29.37 | $42.72 | 662936 |
| 2023-07-17 | 28.36 | $42.16 | 660045 |
| 2023-07-14 | 27.49 | $41.62 | 644701 |
| 2023-07-13 | 26.71 | $41.77 | 835600 |
| 2023-07-12 | 25.90 | $40.96 | 697915 |
| 2023-07-11 | 25.31 | $39.67 | 554002 |
| 2023-07-10 | 25.12 | $39.48 | 713700 |
| 2023-07-07 | 25.02 | $38.51 | 1.2M |
| 2023-07-06 | 25.12 | $38.42 | 512833 |
| 2023-07-05 | 25.28 | $39.34 | 766100 |
| 2023-07-03 | 24.92 | $39.55 | 230400 |
| 2023-06-30 | 24.19 | $39.31 | 800032 |
| 2023-06-29 | 23.38 | $39.89 | 704600 |
| 2023-06-28 | 22.61 | $39.07 | 827213 |
| 2023-06-27 | 22.06 | $38.12 | 1.2M |
| 2023-06-26 | 21.82 | $36.64 | 938260 |
| 2023-06-23 | 22.10 | $36.25 | 1.4M |
| 2023-06-22 | 22.34 | $37.23 | 1.3M |
| 2023-06-21 | 22.00 | $37.51 | 957300 |
| 2023-06-20 | 21.24 | $37.91 | 1.6M |
| 2023-06-16 | 20.23 | $38.93 | 14.2M |
| 2023-06-15 | 18.81 | $39.18 | 1.1M |
| 2023-06-14 | 17.34 | $38.44 | 1.6M |
| 2023-06-13 | 16.00 | $37.87 | 1.0M |
| 2023-06-12 | 14.76 | $36.83 | 1.3M |
| 2023-06-09 | 13.85 | $36.09 | 700337 |
| 2023-06-08 | 13.08 | $35.82 | 607700 |
| 2023-06-07 | 12.52 | $35.31 | 1.9M |
| 2023-06-06 | 12.06 | $34.74 | 805057 |
| 2023-06-05 | 11.84 | $34.26 | 1.5M |
| 2023-06-02 | 11.61 | $33.16 | 438200 |
| 2023-06-01 | 12.20 | $32.16 | 392623 |
| 2023-05-31 | 12.00 | $32.00 | 377200 |
| 2023-05-30 | 11.90 | $32.99 | 283400 |
| 2023-05-26 | 12.24 | $32.80 | 285000 |
| 2023-05-25 | 12.75 | $32.58 | 220300 |
| 2023-05-24 | 13.21 | $32.87 | 360975 |
| 2023-05-23 | 13.78 | $33.32 | 562822 |
| 2023-05-22 | 14.20 | $33.38 | 367800 |
| 2023-05-19 | 14.85 | $32.79 | 384900 |
| 2023-05-18 | 15.49 | $32.90 | 306876 |
| 2023-05-17 | 16.08 | $32.37 | 374200 |
| 2023-05-16 | 16.29 | $31.50 | 326019 |
| 2023-05-15 | 16.27 | $32.71 | 387400 |
| 2023-05-12 | 16.57 | $32.06 | 236223 |
| 2023-05-11 | 16.74 | $32.47 | 384526 |
| 2023-05-10 | 17.02 | $32.64 | 446400 |
| 2023-05-09 | 17.42 | $32.65 | 285100 |
| 2023-05-08 | 17.48 | $32.60 | 300531 |
| 2023-05-05 | 17.68 | $32.69 | 477700 |
| 2023-05-04 | 17.89 | $31.79 | 708647 |
| 2023-05-03 | 17.78 | $32.94 | 838400 |
| 2023-05-02 | 18.35 | $33.40 | 741306 |
| 2023-05-01 | 19.14 | $34.56 | 358523 |
| 2023-04-28 | 19.29 | $34.67 | 347100 |
| 2023-04-27 | 19.69 | $34.45 | 447500 |
| 2023-04-26 | 20.34 | $33.81 | 384653 |
| 2023-04-25 | 21.02 | $34.52 | 377100 |
| 2023-04-24 | 21.18 | $35.13 | 289900 |
| 2023-04-21 | 20.97 | $35.29 | 364700 |
| 2023-04-20 | 20.75 | $35.45 | 412402 |
| 2023-04-19 | 20.19 | $35.72 | 427937 |
| 2023-04-18 | 19.36 | $35.55 | 438635 |
| 2023-04-17 | 18.63 | $35.35 | 460222 |
| 2023-04-14 | 17.90 | $35.26 | 503800 |
| 2023-04-13 | 17.24 | $34.31 | 581600 |
| 2023-04-12 | 16.76 | $33.59 | 500318 |
| 2023-04-11 | 16.58 | $33.60 | 687300 |
| 2023-04-10 | 16.67 | $32.48 | 361600 |
| 2023-04-06 | 17.44 | $31.95 | 428035 |
| 2023-04-05 | 18.17 | $31.61 | 449412 |
| 2023-04-04 | 18.66 | $31.61 | 499500 |
| 2023-04-03 | 19.18 | $31.63 | 529800 |
| 2023-03-31 | 19.73 | $31.98 | 487028 |
| 2023-03-30 | 20.53 | $31.17 | 243500 |
| 2023-03-29 | 21.12 | $31.18 | 402800 |
| 2023-03-28 | 21.54 | $31.20 | 337300 |
| 2023-03-27 | 21.87 | $30.87 | 701746 |
| 2023-03-24 | 22.25 | $30.79 | 345800 |
| 2023-03-23 | 22.31 | $30.54 | 747537 |
| 2023-03-22 | 22.46 | $30.17 | 363900 |
| 2023-03-21 | 22.61 | $30.95 | 469216 |
| 2023-03-20 | 22.86 | $29.80 | 617080 |
| 2023-03-17 | 22.47 | $29.53 | 2.7M |
| 2023-03-16 | 21.93 | $30.04 | 1.0M |
| 2023-03-15 | 21.36 | $29.67 | 687439 |
| 2023-03-14 | 20.48 | $30.30 | 1.1M |
| 2023-03-13 | 19.80 | $29.83 | 966201 |
| 2023-03-10 | 18.53 | $30.15 | 987963 |
| 2023-03-09 | 17.44 | $31.44 | 537039 |
| 2023-03-08 | 16.82 | $32.01 | 532009 |
| 2023-03-07 | 16.19 | $31.49 | 900400 |
| 2023-03-06 | 15.49 | $32.78 | 543900 |
| 2023-03-03 | 15.36 | $33.57 | 328148 |
| 2023-03-02 | 15.56 | $33.19 | 453300 |
| 2023-03-01 | 15.42 | $33.22 | 565108 |
| 2023-02-28 | 15.33 | $32.97 | 946248 |
| 2023-02-27 | 15.23 | $32.42 | 663300 |
| 2023-02-24 | 14.95 | $32.70 | 491000 |
| 2023-02-23 | 14.76 | $33.50 | 569339 |
| 2023-02-22 | 14.79 | $33.64 | 447014 |
| 2023-02-21 | 15.01 | $34.25 | 472720 |
| 2023-02-17 | 15.51 | $35.47 | 491425 |
| 2023-02-16 | 15.93 | $36.03 | 321200 |
| 2023-02-15 | 16.35 | $36.09 | 287600 |
| 2023-02-14 | 16.98 | $35.99 | 437248 |
| 2023-02-13 | 17.64 | $36.18 | 374554 |
| 2023-02-10 | 18.42 | $36.00 | 551603 |
| 2023-02-09 | 19.02 | $35.88 | 452200 |
| 2023-02-08 | 19.55 | $36.46 | 394068 |
| 2023-02-07 | 19.74 | $37.38 | 398826 |
| 2023-02-06 | 19.82 | $36.99 | 419146 |
| 2023-02-03 | 19.93 | $37.47 | 496521 |
| 2023-02-02 | 19.57 | $38.03 | 837018 |
| 2023-02-01 | 19.11 | $37.14 | 906040 |
| 2023-01-31 | 19.49 | $36.82 | 667650 |
| 2023-01-30 | 19.25 | $35.94 | 397500 |
| 2023-01-27 | 19.26 | $36.10 | 274000 |
| 2023-01-26 | 19.32 | $35.59 | 262205 |
| 2023-01-25 | 19.58 | $35.08 | 300190 |
| 2023-01-24 | 20.08 | $35.37 | 229936 |
| 2023-01-23 | 20.05 | $35.85 | 444341 |
| 2023-01-20 | 20.02 | $35.41 | 548900 |
| 2023-01-19 | 20.13 | $35.01 | 488831 |
| 2023-01-18 | 20.37 | $34.91 | 290214 |
| 2023-01-17 | 20.53 | $34.80 | 402245 |
| 2023-01-13 | 20.78 | $34.79 | 284432 |
| 2023-01-12 | 21.15 | $34.31 | 629400 |
| 2023-01-11 | 21.54 | $35.00 | 267810 |
| 2023-01-10 | 21.60 | $34.50 | 444700 |
| 2023-01-09 | 21.88 | $33.25 | 454627 |
| 2023-01-06 | 22.49 | $32.55 | 418600 |
| 2023-01-05 | 23.50 | $31.50 | 398837 |
| 2023-01-04 | 24.36 | $31.75 | 1.2M |
| 2023-01-03 | 25.26 | $30.76 | 544000 |
| 2022-12-30 | 25.46 | $29.70 | 504600 |
| 2022-12-29 | 25.03 | $30.00 | 473000 |
| 2022-12-28 | 24.74 | $29.46 | 506326 |
| 2022-12-27 | 24.43 | $30.59 | 311545 |
| 2022-12-23 | 24.56 | $30.81 | 269600 |
| 2022-12-22 | 24.63 | $30.47 | 468905 |
| 2022-12-21 | 24.61 | $31.26 | 332809 |
| 2022-12-20 | 25.13 | $30.76 | 395112 |
| 2022-12-19 | 25.48 | $30.78 | 453649 |
| 2022-12-16 | 25.86 | $31.30 | 784909 |
| 2022-12-15 | 26.39 | $32.25 | 376047 |
| 2022-12-14 | 27.30 | $33.01 | 472829 |
| 2022-12-13 | 28.66 | $33.50 | 692539 |
| 2022-12-12 | 30.05 | $33.01 | 759800 |
| 2022-12-09 | 31.36 | $34.61 | 357000 |
| 2022-12-08 | 31.22 | $34.63 | 367822 |
| 2022-12-07 | 31.08 | $34.36 | 330803 |
| 2022-12-06 | 31.13 | $34.16 | 397946 |
| 2022-12-05 | 31.18 | $34.69 | 444713 |
| 2022-12-02 | 30.80 | $35.25 | 415719 |
| 2022-12-01 | 30.39 | $34.97 | 510700 |
| 2022-11-30 | 30.11 | $34.69 | 580600 |
| 2022-11-29 | 29.95 | $33.61 | 480100 |
| 2022-11-28 | 30.13 | $33.35 | 425902 |
| 2022-11-25 | 30.33 | $33.77 | 152400 |
| 2022-11-23 | 30.19 | $33.82 | 541300 |
| 2022-11-22 | 30.03 | $34.03 | 486810 |
| 2022-11-21 | 29.51 | $33.79 | 631900 |
| 2022-11-18 | 28.96 | $34.04 | 482900 |
| 2022-11-17 | 28.46 | $33.72 | 468529 |
| 2022-11-16 | 28.11 | $33.69 | 642500 |
| 2022-11-15 | 27.53 | $33.56 | 720700 |
| 2022-11-14 | 26.79 | $33.55 | 447400 |
| 2022-11-11 | 25.86 | $34.62 | 860915 |
| 2022-11-10 | 24.88 | $33.30 | 940028 |
| 2022-11-09 | 24.24 | $30.03 | 444100 |
| 2022-11-08 | 24.54 | $30.64 | 583343 |
| 2022-11-07 | 24.79 | $30.44 | 546600 |
| 2022-11-04 | 25.23 | $29.41 | 519614 |
| 2022-11-03 | 26.24 | $28.32 | 455408 |
| 2022-11-02 | 27.50 | $29.05 | 936100 |
| 2022-11-01 | 28.79 | $29.05 | 695200 |
| 2022-10-31 | 29.97 | $28.51 | 555240 |
| 2022-10-28 | 31.15 | $29.14 | 427849 |
| 2022-10-27 | 32.40 | $28.35 | 364942 |
| 2022-10-26 | 33.40 | $28.12 | 331500 |
| 2022-10-25 | 34.32 | $28.05 | 423949 |
| 2022-10-24 | 35.02 | $27.50 | 433500 |
| 2022-10-21 | 35.36 | $26.71 | 1.0M |
| 2022-10-20 | 35.22 | $25.97 | 488842 |
| 2022-10-19 | 35.06 | $26.81 | 677832 |
| 2022-10-18 | 35.05 | $27.37 | 747942 |
| 2022-10-17 | 35.33 | $27.31 | 549900 |
| 2022-10-14 | 34.92 | $26.61 | 474400 |
| 2022-10-13 | 34.48 | $27.11 | 795900 |
| 2022-10-12 | 33.61 | $26.62 | 656019 |
| 2022-10-11 | 32.80 | $26.57 | 731221 |
| 2022-10-10 | 31.94 | $26.67 | 949532 |
| 2022-10-07 | 31.13 | $27.05 | 580632 |
| 2022-10-06 | 30.34 | $27.71 | 412204 |
| 2022-10-05 | 29.74 | $28.13 | 400602 |
| 2022-10-04 | 28.97 | $28.34 | 488800 |
| 2022-10-03 | 28.26 | $27.21 | 776308 |
| 2022-09-30 | 26.87 | $26.93 | 992751 |
| 2022-09-29 | 25.37 | $27.87 | 391637 |
| 2022-09-28 | 24.05 | $28.98 | 484500 |
| 2022-09-27 | 22.89 | $28.48 | 488042 |
| 2022-09-26 | 21.66 | $29.27 | 534747 |
| 2022-09-23 | 20.64 | $29.51 | 404147 |
| 2022-09-22 | 19.56 | $30.37 | 342039 |
| 2022-09-21 | 18.82 | $31.25 | 413871 |
| 2022-09-20 | 18.38 | $31.56 | 309214 |
| 2022-09-19 | 17.92 | $32.30 | 379600 |
| 2022-09-16 | 17.50 | $31.84 | 682727 |
| 2022-09-15 | 16.76 | $32.01 | 467242 |
| 2022-09-14 | 16.14 | $32.32 | 461039 |
| 2022-09-13 | 15.58 | $32.62 | 700422 |
| 2022-09-12 | 15.12 | $34.36 | 531800 |
| 2022-09-09 | 15.26 | $33.85 | 443200 |
| 2022-09-08 | 15.34 | $33.65 | 479817 |
| 2022-09-07 | 15.09 | $32.99 | 295226 |
| 2022-09-06 | 14.36 | $32.74 | 328944 |
| 2022-09-02 | 13.52 | $32.61 | 387800 |
| 2022-09-01 | 12.79 | $33.47 | 390900 |
| 2022-08-31 | 12.15 | $33.76 | 354900 |
| 2022-08-30 | 11.72 | $34.11 | 312203 |
| 2022-08-29 | 11.05 | $34.05 | 278829 |
| 2022-08-26 | 10.46 | $34.65 | 476513 |
| 2022-08-25 | 9.96 | $35.64 | 235119 |
| 2022-08-24 | 9.74 | $35.18 | 253539 |
| 2022-08-23 | 9.29 | $35.37 | 279128 |
| 2022-08-22 | 8.84 | $35.49 | 344600 |
| 2022-08-19 | 8.24 | $36.15 | 371401 |
| 2022-08-18 | 7.95 | $37.81 | 492761 |
| 2022-08-17 | 8.23 | $37.70 | 291603 |
| 2022-08-16 | 8.45 | $37.96 | 445600 |
| 2022-08-15 | 8.86 | $38.70 | 650226 |
| 2022-08-12 | 9.18 | $39.31 | 1.0M |
| 2022-08-11 | 9.40 | $38.37 | 356304 |
| 2022-08-10 | 9.86 | $38.05 | 355200 |
| 2022-08-09 | 10.16 | $36.83 | 359319 |
| 2022-08-08 | 10.27 | $37.72 | 895420 |
| 2022-08-05 | 10.64 | $37.28 | 634725 |
| 2022-08-04 | 11.03 | $38.37 | 395914 |
| 2022-08-03 | 11.38 | $38.55 | 734710 |
| 2022-08-02 | 11.83 | $40.04 | 375600 |
| 2022-08-01 | 11.10 | $40.52 | 319300 |
| 2022-07-29 | 10.33 | $39.76 | 435412 |
| 2022-07-28 | 9.64 | $39.41 | 320428 |
| 2022-07-27 | 9.22 | $38.38 | 293400 |
| 2022-07-26 | 9.12 | $37.38 | 245143 |
| 2022-07-25 | 9.35 | $37.90 | 393838 |
| 2022-07-22 | 9.60 | $37.43 | 316000 |
| 2022-07-21 | 9.81 | $37.63 | 234149 |
| 2022-07-20 | 10.20 | $37.26 | 307614 |
| 2022-07-19 | 10.71 | $36.53 | 395041 |
| 2022-07-18 | 10.99 | $35.11 | 355100 |
| 2022-07-15 | 11.08 | $35.74 | 463445 |
| 2022-07-14 | 11.23 | $35.15 | 348315 |
| 2022-07-13 | 11.07 | $35.48 | 520221 |
| 2022-07-12 | 10.93 | $36.22 | 264800 |
| 2022-07-11 | 11.23 | $36.23 | 340800 |
| 2022-07-08 | 11.33 | $36.78 | 229600 |
| 2022-07-07 | 11.75 | $37.39 | 293107 |
| 2022-07-06 | 12.36 | $36.77 | 669200 |
| 2022-07-05 | 12.99 | $37.30 | 432869 |
| 2022-07-01 | 13.54 | $35.90 | 354522 |
| 2022-06-30 | 13.66 | $35.57 | 573100 |
| 2022-06-29 | 13.73 | $34.98 | 756520 |
| 2022-06-28 | 14.03 | $37.17 | 469245 |
| 2022-06-27 | 14.39 | $37.87 | 602100 |
| 2022-06-24 | 14.50 | $37.78 | 1.3M |
| 2022-06-23 | 14.75 | $36.15 | 661500 |
| 2022-06-22 | 15.32 | $35.22 | 302836 |
| 2022-06-21 | 15.64 | $35.50 | 685700 |
| 2022-06-17 | 16.05 | $34.50 | 1.2M |
| 2022-06-16 | 16.03 | $34.02 | 595300 |
| 2022-06-15 | 15.81 | $35.30 | 618719 |
| 2022-06-14 | 16.09 | $34.96 | 752618 |
| 2022-06-13 | 16.11 | $34.77 | 891122 |
| 2022-06-10 | 15.99 | $36.17 | 812015 |
| 2022-06-09 | 16.37 | $38.16 | 428441 |
| 2022-06-08 | 16.46 | $38.77 | 487916 |
| 2022-06-07 | 16.31 | $39.13 | 344105 |
| 2022-06-06 | 16.22 | $38.97 | 324200 |
| 2022-06-03 | 15.89 | $38.75 | 300700 |
| 2022-06-02 | 15.67 | $39.10 | 402721 |
| 2022-06-01 | 15.44 | $38.17 | 349900 |
| 2022-05-31 | 15.36 | $38.41 | 399168 |
| 2022-05-27 | 15.17 | $38.65 | 356122 |
| 2022-05-26 | 14.97 | $37.49 | 343700 |
| 2022-05-25 | 15.18 | $36.40 | 354800 |
| 2022-05-24 | 15.82 | $35.73 | 433002 |
| 2022-05-23 | 16.45 | $35.77 | 449546 |
| 2022-05-20 | 17.29 | $35.56 | 535100 |
| 2022-05-19 | 18.17 | $35.46 | 672808 |
| 2022-05-18 | 18.92 | $35.27 | 886446 |
| 2022-05-17 | 19.80 | $36.17 | 447920 |
| 2022-05-16 | 20.74 | $34.53 | 726233 |
| 2022-05-13 | 21.08 | $35.28 | 716934 |
| 2022-05-12 | 21.64 | $33.90 | 789440 |
| 2022-05-11 | 21.40 | $32.75 | 617000 |
| 2022-05-10 | 21.27 | $33.40 | 745300 |
| 2022-05-09 | 21.13 | $34.17 | 825721 |
| 2022-05-06 | 21.24 | $33.86 | 447005 |
| 2022-05-05 | 21.11 | $34.11 | 435303 |
| 2022-05-04 | 21.08 | $35.50 | 660863 |
| 2022-05-03 | 21.04 | $33.80 | 684148 |
| 2022-05-02 | 20.38 | $33.55 | 752300 |
| 2022-04-29 | 19.26 | $32.14 | 592800 |
| 2022-04-28 | 18.08 | $33.60 | 714900 |
| 2022-04-27 | 16.95 | $33.75 | 914032 |
| 2022-04-26 | 16.00 | $35.80 | 552000 |
| 2022-04-25 | 15.68 | $37.35 | 582233 |
| 2022-04-22 | 15.40 | $36.82 | 525004 |
| 2022-04-21 | 15.42 | $37.98 | 413100 |
| 2022-04-20 | 15.85 | $38.57 | 392625 |
| 2022-04-19 | 16.59 | $38.66 | 473900 |
| 2022-04-18 | 17.24 | $36.52 | 537376 |
| 2022-04-14 | 17.25 | $37.30 | 391815 |
| 2022-04-13 | 17.59 | $37.53 | 415100 |
| 2022-04-12 | 17.72 | $37.74 | 343800 |
| 2022-04-11 | 17.96 | $38.20 | 341900 |
| 2022-04-08 | 18.05 | $38.38 | 452216 |
| 2022-04-07 | 18.32 | $38.29 | 666230 |
| 2022-04-06 | 18.23 | $37.76 | 495700 |
| 2022-04-05 | 18.25 | $38.88 | 402300 |
| 2022-04-04 | 18.75 | $39.48 | 661733 |
| 2022-04-01 | 19.55 | $39.58 | 407500 |
| 2022-03-31 | 20.40 | $39.35 | 516219 |
| 2022-03-30 | 21.37 | $39.93 | 477423 |
| 2022-03-29 | 22.48 | $39.85 | 427320 |
| 2022-03-28 | 23.46 | $38.50 | 398000 |
| 2022-03-25 | 23.86 | $38.45 | 422775 |
| 2022-03-24 | 24.39 | $38.40 | 411338 |
| 2022-03-23 | 24.77 | $37.46 | 380230 |
| 2022-03-22 | 25.02 | $38.36 | 478740 |
| 2022-03-21 | 25.61 | $38.03 | 469700 |
| 2022-03-18 | 26.23 | $38.62 | 1.0M |
| 2022-03-17 | 26.98 | $38.55 | 682064 |
| 2022-03-16 | 27.59 | $37.83 | 768800 |
| 2022-03-15 | 28.03 | $36.39 | 707836 |
| 2022-03-14 | 28.00 | $36.34 | 581400 |
| 2022-03-11 | 27.81 | $35.79 | 492144 |
| 2022-03-10 | 27.60 | $36.43 | 733034 |
| 2022-03-09 | 27.13 | $35.82 | 660231 |
| 2022-03-08 | 26.70 | $34.20 | 1.1M |
| 2022-03-07 | 25.85 | $34.57 | 942000 |
| 2022-03-04 | 25.07 | $36.85 | 579250 |
| 2022-03-03 | 24.63 | $37.61 | 560206 |
| 2022-03-02 | 24.41 | $38.29 | 814500 |
| 2022-03-01 | 24.17 | $36.87 | 662200 |
| 2022-02-28 | 23.64 | $38.11 | 725531 |
| 2022-02-25 | 23.36 | $38.48 | 725500 |
| 2022-02-24 | 22.99 | $36.89 | 1.1M |
| 2022-02-23 | 21.91 | $37.06 | 630515 |
| 2022-02-22 | 21.14 | $38.16 | 601728 |
| 2022-02-18 | 20.50 | $38.91 | 680175 |
| 2022-02-17 | 19.96 | $38.46 | 954900 |
| 2022-02-16 | 19.40 | $40.44 | 488900 |
| 2022-02-15 | 19.19 | $39.98 | 578913 |
| 2022-02-14 | 18.84 | $39.21 | 652849 |
| 2022-02-11 | 18.18 | $39.61 | 847776 |
| 2022-02-10 | 17.49 | $41.89 | 1.1M |
| 2022-02-09 | 17.55 | $42.98 | 740200 |
| 2022-02-08 | 17.97 | $42.35 | 849902 |
| 2022-02-07 | 18.04 | $41.90 | 780100 |
| 2022-02-04 | 17.89 | $41.47 | 656400 |
| 2022-02-03 | 17.51 | $41.34 | 1.1M |
| 2022-02-02 | 17.26 | $41.95 | 1.3M |
| 2022-02-01 | 17.08 | $43.30 | 808537 |
| 2022-01-31 | 17.26 | $43.21 | 721900 |
| 2022-01-28 | 17.19 | $41.63 | 599126 |
| 2022-01-27 | 16.32 | $41.27 | 511909 |
| 2022-01-26 | 15.67 | $41.42 | 813430 |
| 2022-01-25 | 14.99 | $42.00 | 803330 |
| 2022-01-24 | 13.84 | $42.22 | 696600 |
| 2022-01-21 | 12.48 | $42.23 | 871700 |
| 2022-01-20 | 11.50 | $43.36 | 587800 |
| 2022-01-19 | 10.93 | $44.24 | 680840 |
| 2022-01-18 | 10.60 | $44.61 | 548333 |
| 2022-01-14 | 10.40 | $45.90 | 371074 |
| 2022-01-13 | 10.48 | $46.25 | 498900 |
| 2022-01-12 | 10.96 | $46.22 | 669500 |
| 2022-01-11 | 11.47 | $47.46 | 799343 |
| 2022-01-10 | 11.83 | $46.14 | 623016 |
| 2022-01-07 | 11.80 | $46.89 | 556400 |
| 2022-01-06 | 12.16 | $47.15 | 304578 |
| 2022-01-05 | 12.63 | $46.48 | 487100 |
| 2022-01-04 | 13.12 | $47.48 | 448522 |
| 2022-01-03 | 13.75 | $47.62 | 276716 |
| 2021-12-31 | 14.27 | $47.64 | 256200 |
| 2021-12-30 | 15.01 | $47.49 | 236548 |
| 2021-12-29 | 15.80 | $47.65 | 269711 |
| 2021-12-28 | 16.60 | $47.89 | 292000 |
| 2021-12-27 | 17.32 | $48.19 | 441165 |
| 2021-12-23 | 18.21 | $46.95 | 414200 |
| 2021-12-22 | 18.91 | $45.43 | 449800 |
| 2021-12-21 | 19.06 | $45.69 | 447309 |
| 2021-12-20 | 19.12 | $44.56 | 521420 |
| 2021-12-17 | 18.82 | $45.75 | 821277 |
| 2021-12-16 | 19.15 | $46.73 | 600900 |
| 2021-12-15 | 19.90 | $45.73 | 633800 |
| 2021-12-14 | 19.82 | $45.37 | 936200 |
| 2021-12-13 | 19.56 | $44.23 | 599036 |
| 2021-12-10 | 18.83 | $44.63 | 293893 |
| 2021-12-09 | 18.16 | $45.18 | 281410 |
| 2021-12-08 | 17.69 | $45.79 | 249248 |
| 2021-12-07 | 17.22 | $45.66 | 368400 |
| 2021-12-06 | 16.74 | $44.53 | 424530 |
| 2021-12-03 | 15.64 | $44.00 | 604503 |
| 2021-12-02 | 14.49 | $45.43 | 855900 |
| 2021-12-01 | 13.27 | $43.14 | 1.1M |
| 2021-11-30 | 11.98 | $44.73 | 742185 |
| 2021-11-29 | 10.93 | $47.46 | 365400 |
| 2021-11-26 | 10.61 | $47.31 | 398103 |
| 2021-11-24 | 10.16 | $49.05 | 225300 |
| 2021-11-23 | 10.44 | $49.40 | 419802 |
| 2021-11-22 | 10.73 | $48.58 | 334300 |
| 2021-11-19 | 11.15 | $49.07 | 635106 |
| 2021-11-18 | 11.41 | $49.25 | 402300 |
| 2021-11-17 | 11.68 | $49.59 | 553900 |
| 2021-11-16 | 12.16 | $50.00 | 292206 |
| 2021-11-15 | 12.73 | $50.02 | 447040 |
| 2021-11-12 | 13.33 | $51.10 | 345929 |
| 2021-11-11 | 13.31 | $50.98 | 323257 |
| 2021-11-10 | 13.41 | $50.60 | 437326 |
| 2021-11-09 | 13.51 | $51.60 | 466603 |
| 2021-11-08 | 13.18 | $52.02 | 637739 |
| 2021-11-05 | 12.83 | $50.37 | 508050 |
| 2021-11-04 | 12.74 | $50.36 | 571922 |
| 2021-11-03 | 12.77 | $51.09 | 578300 |
| 2021-11-02 | 12.79 | $49.90 | 637846 |
| 2021-11-01 | 13.43 | $49.51 | 666000 |
| 2021-10-29 | 14.11 | $49.54 | 481902 |
| 2021-10-28 | 14.64 | $48.50 | 870740 |
| 2021-10-27 | 15.12 | $47.74 | 1.2M |
| 2021-10-26 | 15.61 | $51.23 | 654395 |
| 2021-10-25 | 15.66 | $50.86 | 680687 |
| 2021-10-22 | 15.95 | $50.37 | 540405 |
| 2021-10-21 | 16.43 | $49.04 | 429844 |
| 2021-10-20 | 17.19 | $48.20 | 302919 |
| 2021-10-19 | 17.88 | $48.08 | 385815 |
| 2021-10-18 | 18.36 | $46.76 | 470900 |
| 2021-10-15 | 18.54 | $47.23 | 707929 |
| 2021-10-14 | 18.95 | $47.75 | 642442 |
| 2021-10-13 | 19.14 | $46.17 | 736402 |
| 2021-10-12 | 18.81 | $46.21 | 807432 |
| 2021-10-11 | 18.64 | $48.79 | 558052 |
| 2021-10-08 | 19.37 | $50.21 | 518832 |
| 2021-10-07 | 20.33 | $49.63 | 357677 |
| 2021-10-06 | 21.38 | $49.27 | 279200 |
| 2021-10-05 | 22.20 | $49.57 | 531800 |
| 2021-10-04 | 23.04 | $48.12 | 775628 |
| 2021-10-01 | 23.83 | $49.63 | 424700 |
| 2021-09-30 | 24.90 | $48.92 | 445427 |
| 2021-09-29 | 26.20 | $49.92 | 305406 |
| 2021-09-28 | 27.18 | $50.52 | 336800 |
| 2021-09-27 | 28.05 | $52.07 | 213143 |
| 2021-09-24 | 28.60 | $51.01 | 209524 |
| 2021-09-23 | 29.41 | $51.05 | 248522 |
| 2021-09-22 | 30.24 | $50.26 | 281633 |
| 2021-09-21 | 31.36 | $48.75 | 428310 |
| 2021-09-20 | 32.65 | $49.64 | 574702 |
| 2021-09-17 | 34.11 | $51.55 | 574927 |
| 2021-09-16 | 34.60 | $51.35 | 304046 |
| 2021-09-15 | 35.11 | $51.92 | 393706 |
| 2021-09-14 | 35.70 | $50.58 | 362000 |
| 2021-09-13 | 36.37 | $51.35 | 297500 |
| 2021-09-10 | 37.22 | $50.22 | 426200 |
| 2021-09-09 | 38.17 | $50.49 | 272220 |
| 2021-09-08 | 38.99 | $50.53 | 335400 |
| 2021-09-07 | 39.86 | $50.71 | 316827 |
| 2021-09-03 | 40.53 | $52.19 | 325000 |
| 2021-09-02 | 40.72 | $52.45 | 318200 |
| 2021-09-01 | 40.98 | $51.86 | 284900 |
| 2021-08-31 | 41.28 | $51.96 | 438912 |
| 2021-08-30 | 41.62 | $51.99 | 437900 |
| 2021-08-27 | 41.78 | $52.54 | 426200 |
| 2021-08-26 | 41.97 | $50.50 | 277300 |
| 2021-08-25 | 42.37 | $51.19 | 419803 |
| 2021-08-24 | 42.57 | $51.41 | 350504 |
| 2021-08-23 | 42.90 | $50.44 | 369100 |
| 2021-08-20 | 43.36 | $49.14 | 380907 |
| 2021-08-19 | 44.07 | $48.03 | 553300 |
| 2021-08-18 | 44.87 | $48.88 | 505557 |
| 2021-08-17 | 45.27 | $50.09 | 556500 |
| 2021-08-16 | 45.49 | $51.34 | 491597 |
| 2021-08-13 | 45.58 | $52.21 | 427242 |
| 2021-08-12 | 45.08 | $52.44 | 497529 |
| 2021-08-11 | 44.55 | $52.75 | 694844 |
| 2021-08-10 | 43.76 | $52.29 | 378300 |
| 2021-08-09 | 42.97 | $51.79 | 457400 |
| 2021-08-06 | 42.16 | $51.28 | 518457 |
| 2021-08-05 | 41.41 | $50.54 | 491102 |
| 2021-08-04 | 40.65 | $49.30 | 597000 |
| 2021-08-03 | 39.94 | $49.61 | 521530 |
| 2021-08-02 | 39.12 | $48.61 | 877900 |
| 2021-07-30 | 38.26 | $48.09 | 572700 |
| 2021-07-29 | 37.44 | $48.45 | 859631 |
| 2021-07-28 | 36.58 | $47.22 | 774850 |
| 2021-07-27 | 35.76 | $48.04 | 444036 |
| 2021-07-26 | 34.71 | $49.05 | 415907 |
| 2021-07-23 | 33.34 | $49.17 | 275364 |
| 2021-07-22 | 31.90 | $48.93 | 292543 |
| 2021-07-21 | 30.39 | $50.22 | 247400 |
| 2021-07-20 | 28.62 | $48.97 | 460919 |
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