Is Apogee Enterprises, Inc. (APOG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Apogee Enterprises, Inc. (APOG) research center and poll results.
NASDAQ : APOG
Apogee Enterprises, Inc.
$39.25 USD
$0.72 (1.87%)
- Volume
- 183.29K
- Average Volume
- 265.36K
- Market Capitalization
- $819.08M
- P/E Ratio
- 12.19
- Dividend Yield
- 2.73%
- Price Target
- $46.00
- Year High
- $50.88
- Year Low
- $30.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $1.76
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
41.26
2026-07-16
Close Price
$41.22
Vol: 286084
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
33.10
Average
47.45
Maximum
83.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 41.26 | $41.22 | 286084 |
| 2026-07-15 | 41.21 | $39.25 | 204300 |
| 2026-07-14 | 41.24 | $38.53 | 258905 |
| 2026-07-13 | 41.33 | $39.00 | 222952 |
| 2026-07-10 | 41.37 | $38.82 | 160400 |
| 2026-07-09 | 41.35 | $38.86 | 159136 |
| 2026-07-08 | 41.38 | $38.40 | 283723 |
| 2026-07-07 | 41.31 | $38.97 | 363900 |
| 2026-07-06 | 41.21 | $39.79 | 363100 |
| 2026-07-02 | 41.09 | $40.57 | 288700 |
| 2026-07-01 | 40.93 | $43.84 | 242912 |
| 2026-06-30 | 40.67 | $45.74 | 281900 |
| 2026-06-29 | 40.30 | $46.10 | 675000 |
| 2026-06-26 | 39.92 | $48.92 | 1.5M |
| 2026-06-25 | 39.36 | $42.48 | 297926 |
| 2026-06-24 | 39.11 | $41.96 | 263538 |
| 2026-06-23 | 38.85 | $40.17 | 457429 |
| 2026-06-22 | 38.64 | $41.42 | 335123 |
| 2026-06-18 | 38.33 | $41.27 | 512900 |
| 2026-06-17 | 37.99 | $39.89 | 302939 |
| 2026-06-16 | 37.66 | $40.12 | 263925 |
| 2026-06-15 | 37.37 | $40.04 | 242337 |
| 2026-06-12 | 37.07 | $40.14 | 174900 |
| 2026-06-11 | 36.86 | $39.83 | 184500 |
| 2026-06-10 | 36.63 | $38.54 | 276600 |
| 2026-06-09 | 36.48 | $39.45 | 263911 |
| 2026-06-08 | 36.32 | $36.96 | 401321 |
| 2026-06-05 | 36.30 | $37.01 | 174000 |
| 2026-06-04 | 36.28 | $37.37 | 252134 |
| 2026-06-03 | 36.23 | $37.33 | 180808 |
| 2026-06-02 | 36.16 | $38.57 | 240931 |
| 2026-06-01 | 35.97 | $38.47 | 213500 |
| 2026-05-29 | 35.86 | $38.41 | 363346 |
| 2026-05-28 | 35.76 | $37.74 | 196800 |
| 2026-05-27 | 35.65 | $37.60 | 167200 |
| 2026-05-26 | 35.62 | $36.75 | 155443 |
| 2026-05-22 | 35.66 | $35.88 | 148953 |
| 2026-05-21 | 35.78 | $35.30 | 248200 |
| 2026-05-20 | 35.79 | $34.31 | 152174 |
| 2026-05-19 | 35.85 | $33.32 | 139000 |
| 2026-05-18 | 35.97 | $34.41 | 165300 |
| 2026-05-15 | 36.07 | $34.01 | 173603 |
| 2026-05-14 | 36.17 | $35.86 | 114507 |
| 2026-05-13 | 36.08 | $35.21 | 167712 |
| 2026-05-12 | 36.07 | $35.62 | 137400 |
| 2026-05-11 | 36.10 | $36.22 | 131222 |
| 2026-05-08 | 36.10 | $36.65 | 129300 |
| 2026-05-07 | 36.08 | $36.58 | 179102 |
| 2026-05-06 | 36.05 | $36.43 | 159315 |
| 2026-05-05 | 35.99 | $35.79 | 232100 |
| 2026-05-04 | 35.87 | $34.78 | 170600 |
| 2026-05-01 | 35.80 | $36.30 | 217745 |
| 2026-04-30 | 35.65 | $36.40 | 188600 |
| 2026-04-29 | 35.52 | $35.61 | 201906 |
| 2026-04-28 | 35.42 | $36.99 | 254100 |
| 2026-04-27 | 35.19 | $37.44 | 389821 |
| 2026-04-24 | 34.94 | $38.29 | 651127 |
| 2026-04-23 | 34.66 | $35.59 | 146136 |
| 2026-04-22 | 34.53 | $35.47 | 216100 |
| 2026-04-21 | 34.37 | $35.71 | 204211 |
| 2026-04-20 | 34.23 | $36.37 | 192300 |
| 2026-04-17 | 33.99 | $36.12 | 197315 |
| 2026-04-16 | 33.82 | $34.12 | 275900 |
| 2026-04-15 | 33.76 | $34.95 | 182600 |
| 2026-04-14 | 33.67 | $36.14 | 165700 |
| 2026-04-13 | 33.52 | $36.20 | 155234 |
| 2026-04-10 | 33.37 | $36.22 | 144649 |
| 2026-04-09 | 33.22 | $36.16 | 143400 |
| 2026-04-08 | 33.12 | $35.07 | 222400 |
| 2026-04-07 | 33.10 | $33.50 | 219951 |
| 2026-04-06 | 33.16 | $33.33 | 243961 |
| 2026-04-02 | 33.25 | $33.35 | 162000 |
| 2026-04-01 | 33.41 | $33.75 | 175936 |
| 2026-03-31 | 33.64 | $33.54 | 251300 |
| 2026-03-30 | 33.88 | $32.44 | 262900 |
| 2026-03-27 | 34.23 | $32.46 | 319340 |
| 2026-03-26 | 34.60 | $32.72 | 412921 |
| 2026-03-25 | 34.96 | $32.88 | 627800 |
| 2026-03-24 | 35.31 | $32.42 | 753324 |
| 2026-03-23 | 35.70 | $32.78 | 877700 |
| 2026-03-20 | 36.06 | $31.73 | 1.5M |
| 2026-03-19 | 36.52 | $32.65 | 337527 |
| 2026-03-18 | 36.94 | $32.95 | 327020 |
| 2026-03-17 | 37.34 | $33.10 | 210200 |
| 2026-03-16 | 37.75 | $33.07 | 219931 |
| 2026-03-13 | 38.17 | $33.27 | 143212 |
| 2026-03-12 | 38.57 | $33.27 | 148425 |
| 2026-03-11 | 38.99 | $34.13 | 149428 |
| 2026-03-10 | 39.40 | $34.71 | 180020 |
| 2026-03-09 | 39.76 | $34.55 | 156132 |
| 2026-03-06 | 40.12 | $35.25 | 162204 |
| 2026-03-05 | 40.39 | $36.58 | 145700 |
| 2026-03-04 | 40.59 | $38.29 | 143900 |
| 2026-03-03 | 40.61 | $38.42 | 129007 |
| 2026-03-02 | 40.58 | $39.38 | 107824 |
| 2026-02-27 | 40.46 | $39.82 | 170725 |
| 2026-02-26 | 40.35 | $39.93 | 141202 |
| 2026-02-25 | 40.25 | $39.88 | 134000 |
| 2026-02-24 | 40.18 | $40.23 | 110600 |
| 2026-02-23 | 40.13 | $39.91 | 135600 |
| 2026-02-20 | 40.07 | $41.06 | 121100 |
| 2026-02-19 | 40.00 | $40.99 | 107246 |
| 2026-02-18 | 39.91 | $40.97 | 103825 |
| 2026-02-17 | 39.72 | $41.23 | 119800 |
| 2026-02-13 | 39.51 | $41.44 | 167400 |
| 2026-02-12 | 39.27 | $41.42 | 185800 |
| 2026-02-11 | 38.98 | $41.69 | 212927 |
| 2026-02-10 | 38.63 | $42.28 | 279100 |
| 2026-02-09 | 38.26 | $41.90 | 192600 |
| 2026-02-06 | 37.93 | $41.79 | 214919 |
| 2026-02-05 | 37.53 | $40.62 | 206800 |
| 2026-02-04 | 37.10 | $40.50 | 288600 |
| 2026-02-03 | 36.94 | $38.80 | 361400 |
| 2026-02-02 | 36.86 | $37.66 | 154477 |
| 2026-01-30 | 36.84 | $37.13 | 158200 |
| 2026-01-29 | 36.81 | $37.49 | 214100 |
| 2026-01-28 | 36.78 | $38.06 | 159300 |
| 2026-01-27 | 36.71 | $38.49 | 253900 |
| 2026-01-26 | 36.69 | $39.11 | 267738 |
| 2026-01-23 | 36.61 | $38.86 | 255008 |
| 2026-01-22 | 36.54 | $39.64 | 576510 |
| 2026-01-21 | 36.45 | $39.12 | 373600 |
| 2026-01-20 | 36.44 | $37.24 | 370755 |
| 2026-01-16 | 36.59 | $36.92 | 260191 |
| 2026-01-15 | 36.75 | $36.70 | 235200 |
| 2026-01-14 | 36.93 | $35.54 | 238092 |
| 2026-01-13 | 37.15 | $34.65 | 203000 |
| 2026-01-12 | 37.41 | $34.93 | 254251 |
| 2026-01-09 | 37.68 | $35.35 | 323658 |
| 2026-01-08 | 37.88 | $33.77 | 564410 |
| 2026-01-07 | 38.11 | $32.11 | 942609 |
| 2026-01-06 | 38.40 | $37.29 | 466624 |
| 2026-01-05 | 38.41 | $37.15 | 295003 |
| 2026-01-02 | 38.43 | $37.34 | 175552 |
| 2025-12-31 | 38.47 | $36.41 | 452428 |
| 2025-12-30 | 38.50 | $36.90 | 463700 |
| 2025-12-29 | 38.50 | $36.72 | 370978 |
| 2025-12-26 | 38.48 | $37.96 | 135900 |
| 2025-12-24 | 38.41 | $37.62 | 75039 |
| 2025-12-23 | 38.32 | $37.50 | 148500 |
| 2025-12-22 | 38.21 | $37.83 | 335000 |
| 2025-12-19 | 38.08 | $38.79 | 820441 |
| 2025-12-18 | 37.84 | $40.25 | 119300 |
| 2025-12-17 | 37.51 | $40.09 | 121814 |
| 2025-12-16 | 37.21 | $40.34 | 173600 |
| 2025-12-15 | 36.87 | $39.94 | 195900 |
| 2025-12-12 | 36.54 | $39.99 | 122649 |
| 2025-12-11 | 36.23 | $40.20 | 118216 |
| 2025-12-10 | 35.94 | $39.47 | 279046 |
| 2025-12-09 | 35.68 | $38.28 | 153700 |
| 2025-12-08 | 35.48 | $37.83 | 124771 |
| 2025-12-05 | 35.31 | $37.65 | 94100 |
| 2025-12-04 | 35.16 | $37.58 | 142300 |
| 2025-12-03 | 35.05 | $38.12 | 148824 |
| 2025-12-02 | 34.91 | $37.00 | 128203 |
| 2025-12-01 | 34.84 | $36.74 | 136100 |
| 2025-11-28 | 34.84 | $36.41 | 75731 |
| 2025-11-26 | 34.84 | $36.49 | 200921 |
| 2025-11-25 | 34.85 | $35.98 | 174324 |
| 2025-11-24 | 34.96 | $35.17 | 224890 |
| 2025-11-21 | 35.15 | $35.30 | 177900 |
| 2025-11-20 | 35.34 | $34.05 | 220633 |
| 2025-11-19 | 35.58 | $33.60 | 199600 |
| 2025-11-18 | 35.83 | $34.08 | 222124 |
| 2025-11-17 | 36.11 | $33.50 | 274327 |
| 2025-11-14 | 36.34 | $33.42 | 248700 |
| 2025-11-13 | 36.57 | $33.66 | 188110 |
| 2025-11-12 | 36.78 | $34.51 | 191939 |
| 2025-11-11 | 36.97 | $34.27 | 153700 |
| 2025-11-10 | 37.18 | $34.27 | 160100 |
| 2025-11-07 | 37.40 | $34.44 | 216900 |
| 2025-11-06 | 37.66 | $34.57 | 275200 |
| 2025-11-05 | 38.00 | $35.44 | 227800 |
| 2025-11-04 | 38.40 | $35.27 | 243646 |
| 2025-11-03 | 38.78 | $35.67 | 260329 |
| 2025-10-31 | 39.18 | $36.61 | 275947 |
| 2025-10-30 | 39.57 | $36.46 | 173300 |
| 2025-10-29 | 39.96 | $36.82 | 257314 |
| 2025-10-28 | 40.32 | $38.14 | 281506 |
| 2025-10-27 | 40.60 | $38.85 | 197524 |
| 2025-10-24 | 40.85 | $39.12 | 174209 |
| 2025-10-23 | 41.16 | $38.95 | 157200 |
| 2025-10-22 | 41.40 | $38.45 | 192937 |
| 2025-10-21 | 41.70 | $39.70 | 346926 |
| 2025-10-20 | 41.99 | $38.16 | 149324 |
| 2025-10-17 | 42.34 | $38.00 | 211400 |
| 2025-10-16 | 42.63 | $37.91 | 324019 |
| 2025-10-15 | 42.86 | $38.25 | 224532 |
| 2025-10-14 | 43.02 | $38.48 | 226232 |
| 2025-10-13 | 43.21 | $38.75 | 504361 |
| 2025-10-10 | 43.41 | $39.60 | 664570 |
| 2025-10-09 | 43.52 | $41.44 | 572416 |
| 2025-10-08 | 43.64 | $43.32 | 137218 |
| 2025-10-07 | 43.55 | $42.89 | 128733 |
| 2025-10-06 | 43.48 | $43.73 | 124926 |
| 2025-10-03 | 43.45 | $44.43 | 133400 |
| 2025-10-02 | 43.41 | $44.30 | 107117 |
| 2025-10-01 | 43.39 | $44.01 | 132617 |
| 2025-09-30 | 43.30 | $43.57 | 191200 |
| 2025-09-29 | 43.27 | $43.95 | 257028 |
| 2025-09-26 | 43.28 | $45.33 | 321644 |
| 2025-09-25 | 43.21 | $43.78 | 193925 |
| 2025-09-24 | 43.24 | $44.44 | 229242 |
| 2025-09-23 | 43.24 | $45.40 | 349011 |
| 2025-09-22 | 43.20 | $45.17 | 341000 |
| 2025-09-19 | 43.20 | $43.84 | 913500 |
| 2025-09-18 | 43.14 | $42.59 | 131300 |
| 2025-09-17 | 43.14 | $41.31 | 149200 |
| 2025-09-16 | 43.25 | $42.32 | 120738 |
| 2025-09-15 | 43.29 | $42.70 | 116200 |
| 2025-09-12 | 43.29 | $41.93 | 97647 |
| 2025-09-11 | 43.37 | $43.69 | 173203 |
| 2025-09-10 | 43.42 | $41.62 | 106100 |
| 2025-09-09 | 43.50 | $41.56 | 120203 |
| 2025-09-08 | 43.48 | $43.08 | 115931 |
| 2025-09-05 | 43.40 | $43.62 | 88911 |
| 2025-09-04 | 43.30 | $43.79 | 106800 |
| 2025-09-03 | 43.18 | $42.27 | 151100 |
| 2025-09-02 | 43.15 | $43.10 | 106838 |
| 2025-08-29 | 43.03 | $43.98 | 146500 |
| 2025-08-28 | 42.85 | $44.09 | 115200 |
| 2025-08-27 | 42.74 | $44.31 | 91645 |
| 2025-08-26 | 42.65 | $44.34 | 156939 |
| 2025-08-25 | 42.56 | $44.73 | 101300 |
| 2025-08-22 | 42.46 | $45.19 | 177300 |
| 2025-08-21 | 42.35 | $42.51 | 84639 |
| 2025-08-20 | 42.34 | $42.64 | 108168 |
| 2025-08-19 | 42.36 | $43.59 | 81300 |
| 2025-08-18 | 42.30 | $42.96 | 92804 |
| 2025-08-15 | 42.23 | $42.70 | 179900 |
| 2025-08-14 | 42.20 | $43.65 | 122330 |
| 2025-08-13 | 42.11 | $44.64 | 158734 |
| 2025-08-12 | 41.94 | $43.28 | 128336 |
| 2025-08-11 | 41.88 | $41.13 | 105106 |
| 2025-08-08 | 42.00 | $41.52 | 101852 |
| 2025-08-07 | 42.12 | $41.61 | 115731 |
| 2025-08-06 | 42.24 | $41.38 | 115900 |
| 2025-08-05 | 42.35 | $41.71 | 126617 |
| 2025-08-04 | 42.38 | $40.60 | 118541 |
| 2025-08-01 | 42.46 | $40.40 | 200714 |
| 2025-07-31 | 42.60 | $41.99 | 216800 |
| 2025-07-30 | 42.66 | $42.48 | 176445 |
| 2025-07-29 | 42.61 | $42.47 | 218122 |
| 2025-07-28 | 42.52 | $42.78 | 150900 |
| 2025-07-25 | 42.48 | $42.89 | 101500 |
| 2025-07-24 | 42.32 | $42.41 | 134614 |
| 2025-07-23 | 42.14 | $43.05 | 119048 |
| 2025-07-22 | 41.96 | $42.40 | 160929 |
| 2025-07-21 | 41.81 | $41.54 | 127400 |
| 2025-07-18 | 41.64 | $41.97 | 177517 |
| 2025-07-17 | 41.42 | $42.02 | 210501 |
| 2025-07-16 | 41.21 | $41.09 | 327301 |
| 2025-07-15 | 41.08 | $42.18 | 280220 |
| 2025-07-14 | 40.90 | $43.53 | 263300 |
| 2025-07-11 | 40.71 | $43.94 | 181000 |
| 2025-07-10 | 40.51 | $43.96 | 419239 |
| 2025-07-09 | 40.37 | $43.56 | 327166 |
| 2025-07-08 | 40.18 | $42.38 | 234700 |
| 2025-07-07 | 40.03 | $42.11 | 302734 |
| 2025-07-03 | 39.87 | $43.27 | 185200 |
| 2025-07-02 | 39.65 | $43.21 | 345469 |
| 2025-07-01 | 39.43 | $41.43 | 462400 |
| 2025-06-30 | 39.25 | $40.60 | 1.1M |
| 2025-06-27 | 39.16 | $41.99 | 1.5M |
| 2025-06-26 | 39.00 | $39.67 | 320933 |
| 2025-06-25 | 38.94 | $38.93 | 186966 |
| 2025-06-24 | 38.99 | $39.44 | 220800 |
| 2025-06-23 | 38.95 | $39.30 | 289872 |
| 2025-06-20 | 38.93 | $38.14 | 529126 |
| 2025-06-18 | 38.98 | $37.58 | 267400 |
| 2025-06-17 | 39.14 | $37.91 | 177900 |
| 2025-06-16 | 39.30 | $38.49 | 205800 |
| 2025-06-13 | 39.44 | $38.55 | 163643 |
| 2025-06-12 | 39.56 | $39.72 | 137900 |
| 2025-06-11 | 39.62 | $40.01 | 191900 |
| 2025-06-10 | 39.73 | $41.02 | 168400 |
| 2025-06-09 | 39.80 | $39.86 | 151900 |
| 2025-06-06 | 39.84 | $39.31 | 127131 |
| 2025-06-05 | 39.90 | $38.88 | 108632 |
| 2025-06-04 | 39.89 | $38.97 | 146443 |
| 2025-06-03 | 39.92 | $38.74 | 135400 |
| 2025-06-02 | 39.98 | $37.94 | 177916 |
| 2025-05-30 | 40.13 | $38.65 | 207036 |
| 2025-05-29 | 40.20 | $38.85 | 120514 |
| 2025-05-28 | 40.24 | $38.58 | 144900 |
| 2025-05-27 | 40.33 | $39.79 | 158000 |
| 2025-05-23 | 40.33 | $38.66 | 254841 |
| 2025-05-22 | 40.37 | $38.88 | 145339 |
| 2025-05-21 | 40.43 | $39.29 | 126700 |
| 2025-05-20 | 40.76 | $40.61 | 134512 |
| 2025-05-19 | 41.01 | $41.15 | 119100 |
| 2025-05-16 | 41.17 | $41.38 | 139400 |
| 2025-05-15 | 41.38 | $40.97 | 102800 |
| 2025-05-14 | 41.62 | $40.82 | 277100 |
| 2025-05-13 | 41.89 | $42.20 | 120600 |
| 2025-05-12 | 42.08 | $42.39 | 186700 |
| 2025-05-09 | 42.29 | $40.76 | 181014 |
| 2025-05-08 | 42.56 | $40.39 | 246700 |
| 2025-05-07 | 42.88 | $38.72 | 145300 |
| 2025-05-06 | 43.12 | $39.56 | 296200 |
| 2025-05-05 | 43.34 | $39.98 | 145619 |
| 2025-05-02 | 43.60 | $40.96 | 141322 |
| 2025-05-01 | 43.82 | $40.08 | 199112 |
| 2025-04-30 | 44.22 | $39.67 | 198627 |
| 2025-04-29 | 44.57 | $40.38 | 329100 |
| 2025-04-28 | 44.87 | $39.74 | 250841 |
| 2025-04-25 | 45.21 | $39.38 | 275900 |
| 2025-04-24 | 45.62 | $40.08 | 448500 |
| 2025-04-23 | 46.03 | $45.92 | 163400 |
| 2025-04-22 | 46.14 | $45.61 | 206925 |
| 2025-04-21 | 46.27 | $44.49 | 130745 |
| 2025-04-17 | 46.38 | $45.54 | 251300 |
| 2025-04-16 | 46.46 | $45.71 | 162014 |
| 2025-04-15 | 46.55 | $46.17 | 228400 |
| 2025-04-14 | 46.59 | $46.15 | 130418 |
| 2025-04-11 | 46.63 | $46.50 | 119518 |
| 2025-04-10 | 46.73 | $46.24 | 180003 |
| 2025-04-09 | 46.74 | $46.81 | 232444 |
| 2025-04-08 | 46.77 | $43.52 | 280934 |
| 2025-04-07 | 46.96 | $43.86 | 298500 |
| 2025-04-04 | 47.18 | $45.13 | 273300 |
| 2025-04-03 | 47.32 | $45.44 | 229000 |
| 2025-04-02 | 47.44 | $48.00 | 149400 |
| 2025-04-01 | 47.42 | $46.70 | 148100 |
| 2025-03-31 | 47.40 | $46.33 | 211200 |
| 2025-03-28 | 47.41 | $46.67 | 181600 |
| 2025-03-27 | 47.47 | $47.54 | 182381 |
| 2025-03-26 | 47.45 | $48.21 | 130557 |
| 2025-03-25 | 47.42 | $48.11 | 162340 |
| 2025-03-24 | 47.44 | $48.31 | 191600 |
| 2025-03-21 | 47.45 | $46.73 | 898936 |
| 2025-03-20 | 47.52 | $47.09 | 180300 |
| 2025-03-19 | 47.62 | $47.46 | 229907 |
| 2025-03-18 | 47.69 | $46.95 | 230729 |
| 2025-03-17 | 47.81 | $47.01 | 267100 |
| 2025-03-14 | 47.94 | $48.41 | 181426 |
| 2025-03-13 | 47.99 | $46.56 | 180400 |
| 2025-03-12 | 48.14 | $47.33 | 211970 |
| 2025-03-11 | 48.34 | $47.32 | 212700 |
| 2025-03-10 | 48.50 | $48.24 | 194000 |
| 2025-03-07 | 48.62 | $47.89 | 165045 |
| 2025-03-06 | 48.77 | $48.02 | 179100 |
| 2025-03-05 | 48.87 | $47.57 | 257942 |
| 2025-03-04 | 48.97 | $46.23 | 357744 |
| 2025-03-03 | 49.13 | $46.47 | 265400 |
| 2025-02-28 | 49.36 | $47.94 | 283100 |
| 2025-02-27 | 49.59 | $47.24 | 367708 |
| 2025-02-26 | 49.85 | $47.58 | 214727 |
| 2025-02-25 | 50.09 | $48.52 | 262900 |
| 2025-02-24 | 50.32 | $48.48 | 184038 |
| 2025-02-21 | 50.65 | $48.16 | 262650 |
| 2025-02-20 | 51.02 | $48.99 | 283310 |
| 2025-02-19 | 51.41 | $48.85 | 245202 |
| 2025-02-18 | 51.85 | $49.47 | 193827 |
| 2025-02-14 | 52.16 | $49.56 | 191429 |
| 2025-02-13 | 52.40 | $49.30 | 187700 |
| 2025-02-12 | 52.67 | $49.65 | 212100 |
| 2025-02-11 | 52.84 | $51.27 | 216200 |
| 2025-02-10 | 52.95 | $50.54 | 265212 |
| 2025-02-07 | 52.96 | $50.74 | 377925 |
| 2025-02-06 | 53.05 | $50.81 | 235700 |
| 2025-02-05 | 53.39 | $49.97 | 304700 |
| 2025-02-04 | 54.44 | $49.56 | 231200 |
| 2025-02-03 | 55.56 | $49.48 | 291506 |
| 2025-01-31 | 56.65 | $51.02 | 414900 |
| 2025-01-30 | 57.67 | $52.51 | 146756 |
| 2025-01-29 | 58.61 | $52.46 | 203600 |
| 2025-01-28 | 59.60 | $52.54 | 189700 |
| 2025-01-27 | 60.63 | $52.98 | 202303 |
| 2025-01-24 | 61.59 | $55.04 | 173000 |
| 2025-01-23 | 62.40 | $55.73 | 292436 |
| 2025-01-22 | 63.17 | $56.73 | 285900 |
| 2025-01-21 | 63.92 | $57.60 | 311822 |
| 2025-01-17 | 64.64 | $55.69 | 315500 |
| 2025-01-16 | 65.59 | $54.40 | 267100 |
| 2025-01-15 | 66.73 | $54.69 | 412236 |
| 2025-01-14 | 67.84 | $53.04 | 373500 |
| 2025-01-13 | 69.11 | $53.40 | 380058 |
| 2025-01-10 | 70.44 | $50.75 | 489433 |
| 2025-01-08 | 71.90 | $52.52 | 771517 |
| 2025-01-07 | 73.32 | $57.60 | 965774 |
| 2025-01-06 | 74.59 | $71.13 | 376815 |
| 2025-01-03 | 75.18 | $71.90 | 215721 |
| 2025-01-02 | 75.79 | $71.26 | 122122 |
| 2024-12-31 | 76.42 | $71.41 | 127200 |
| 2024-12-30 | 77.07 | $71.27 | 146730 |
| 2024-12-27 | 77.72 | $72.34 | 168344 |
| 2024-12-26 | 78.29 | $73.15 | 134300 |
| 2024-12-24 | 78.89 | $72.07 | 61800 |
| 2024-12-23 | 79.53 | $71.22 | 133610 |
| 2024-12-20 | 80.13 | $71.28 | 817300 |
| 2024-12-19 | 80.67 | $71.73 | 173435 |
| 2024-12-18 | 81.15 | $71.89 | 188400 |
| 2024-12-17 | 81.61 | $74.80 | 145700 |
| 2024-12-16 | 81.94 | $77.19 | 141700 |
| 2024-12-13 | 82.18 | $76.80 | 145012 |
| 2024-12-12 | 82.49 | $78.54 | 273943 |
| 2024-12-11 | 82.80 | $79.99 | 172100 |
| 2024-12-10 | 83.07 | $80.00 | 129239 |
| 2024-12-09 | 83.43 | $80.78 | 99834 |
| 2024-12-06 | 83.69 | $82.97 | 98900 |
| 2024-12-05 | 83.73 | $82.99 | 136900 |
| 2024-12-04 | 83.78 | $84.18 | 132414 |
| 2024-12-03 | 83.55 | $83.81 | 166710 |
| 2024-12-02 | 83.20 | $84.38 | 134126 |
| 2024-11-29 | 82.77 | $84.21 | 54800 |
| 2024-11-27 | 82.30 | $83.78 | 135334 |
| 2024-11-26 | 81.90 | $85.19 | 150234 |
| 2024-11-25 | 81.44 | $84.87 | 186186 |
| 2024-11-22 | 81.03 | $83.22 | 98017 |
| 2024-11-21 | 80.61 | $82.11 | 88518 |
| 2024-11-20 | 80.24 | $81.30 | 103700 |
| 2024-11-19 | 79.92 | $81.07 | 159700 |
| 2024-11-18 | 79.64 | $81.43 | 121100 |
| 2024-11-15 | 79.49 | $82.03 | 202100 |
| 2024-11-14 | 79.33 | $82.95 | 160300 |
| 2024-11-13 | 79.13 | $84.78 | 105900 |
| 2024-11-12 | 78.87 | $85.25 | 145341 |
| 2024-11-11 | 78.54 | $87.22 | 118509 |
| 2024-11-08 | 78.15 | $86.03 | 190336 |
| 2024-11-07 | 77.76 | $83.70 | 143800 |
| 2024-11-06 | 77.42 | $84.12 | 233100 |
| 2024-11-05 | 77.11 | $79.57 | 155600 |
| 2024-11-04 | 76.97 | $76.71 | 141700 |
| 2024-11-01 | 77.08 | $75.80 | 104600 |
| 2024-10-31 | 77.48 | $74.84 | 135800 |
| 2024-10-30 | 77.16 | $75.86 | 102918 |
| 2024-10-29 | 76.84 | $75.84 | 106235 |
| 2024-10-28 | 76.51 | $76.69 | 155229 |
| 2024-10-25 | 76.18 | $74.94 | 87000 |
| 2024-10-24 | 75.92 | $74.64 | 206400 |
| 2024-10-23 | 75.67 | $74.95 | 112837 |
| 2024-10-22 | 75.32 | $75.45 | 102100 |
| 2024-10-21 | 74.88 | $78.41 | 125600 |
| 2024-10-18 | 74.33 | $78.85 | 83100 |
| 2024-10-17 | 73.76 | $78.99 | 82313 |
| 2024-10-16 | 73.29 | $79.45 | 119800 |
| 2024-10-15 | 72.69 | $78.81 | 221400 |
| 2024-10-14 | 72.17 | $79.30 | 110300 |
| 2024-10-11 | 71.55 | $78.22 | 319146 |
| 2024-10-10 | 70.91 | $77.05 | 137745 |
| 2024-10-09 | 70.22 | $77.87 | 188700 |
| 2024-10-08 | 69.46 | $76.76 | 266026 |
| 2024-10-07 | 68.79 | $78.81 | 359700 |
| 2024-10-04 | 67.95 | $83.93 | 883152 |
| 2024-10-03 | 66.87 | $68.43 | 233000 |
| 2024-10-02 | 66.61 | $69.33 | 116432 |
| 2024-10-01 | 66.32 | $69.30 | 104300 |
| 2024-09-30 | 66.05 | $70.02 | 125529 |
| 2024-09-27 | 65.89 | $69.81 | 121100 |
| 2024-09-26 | 65.72 | $69.67 | 137900 |
| 2024-09-25 | 65.51 | $67.90 | 165235 |
| 2024-09-24 | 65.42 | $66.71 | 77918 |
| 2024-09-23 | 65.46 | $67.43 | 91600 |
| 2024-09-20 | 65.45 | $67.50 | 622638 |
| 2024-09-19 | 65.28 | $69.53 | 95255 |
| 2024-09-18 | 65.03 | $67.47 | 105424 |
| 2024-09-17 | 64.80 | $68.41 | 118600 |
| 2024-09-16 | 64.57 | $66.87 | 173445 |
| 2024-09-13 | 64.40 | $65.44 | 82000 |
| 2024-09-12 | 64.29 | $63.28 | 64800 |
| 2024-09-11 | 64.24 | $62.64 | 84200 |
| 2024-09-10 | 64.24 | $63.30 | 113600 |
| 2024-09-09 | 64.12 | $61.99 | 112625 |
| 2024-09-06 | 64.12 | $62.31 | 70529 |
| 2024-09-05 | 64.08 | $63.28 | 71900 |
| 2024-09-04 | 63.96 | $63.51 | 100645 |
| 2024-09-03 | 63.87 | $64.02 | 87600 |
| 2024-08-30 | 63.72 | $66.78 | 140833 |
| 2024-08-29 | 63.57 | $66.36 | 74131 |
| 2024-08-28 | 63.63 | $65.43 | 84300 |
| 2024-08-27 | 63.79 | $66.09 | 62900 |
| 2024-08-26 | 63.87 | $67.61 | 76900 |
| 2024-08-23 | 63.87 | $67.26 | 96533 |
| 2024-08-22 | 63.92 | $64.00 | 43732 |
| 2024-08-21 | 64.02 | $64.51 | 84349 |
| 2024-08-20 | 63.96 | $62.90 | 47603 |
| 2024-08-19 | 64.08 | $63.72 | 51742 |
| 2024-08-16 | 64.04 | $63.48 | 87501 |
| 2024-08-15 | 63.98 | $63.37 | 65727 |
| 2024-08-14 | 63.99 | $62.20 | 50500 |
| 2024-08-13 | 64.07 | $62.63 | 76615 |
| 2024-08-12 | 64.18 | $60.91 | 75700 |
| 2024-08-09 | 64.25 | $61.98 | 74131 |
| 2024-08-08 | 64.20 | $61.46 | 96500 |
| 2024-08-07 | 64.14 | $61.05 | 105300 |
| 2024-08-06 | 64.03 | $61.65 | 110600 |
| 2024-08-05 | 63.88 | $61.07 | 138200 |
| 2024-08-02 | 63.85 | $63.74 | 127800 |
| 2024-08-01 | 63.72 | $67.55 | 238400 |
| 2024-07-31 | 63.45 | $68.64 | 199400 |
| 2024-07-30 | 63.10 | $67.67 | 162200 |
| 2024-07-29 | 62.80 | $67.63 | 102321 |
| 2024-07-26 | 62.56 | $68.16 | 112900 |
| 2024-07-25 | 62.36 | $66.05 | 153900 |
| 2024-07-24 | 62.02 | $63.31 | 163610 |
| 2024-07-23 | 61.82 | $65.34 | 122700 |
| 2024-07-22 | 61.59 | $63.00 | 87800 |
| 2024-07-19 | 61.46 | $62.12 | 82836 |
| 2024-07-18 | 61.39 | $63.62 | 154700 |
| 2024-07-17 | 61.30 | $63.80 | 156925 |
| 2024-07-16 | 61.22 | $64.78 | 417000 |
| 2024-07-15 | 61.07 | $62.38 | 281400 |
| 2024-07-12 | 61.07 | $60.91 | 124914 |
| 2024-07-11 | 61.17 | $60.26 | 240200 |
| 2024-07-10 | 61.24 | $58.89 | 246345 |
| 2024-07-09 | 61.39 | $58.62 | 171400 |
| 2024-07-08 | 61.54 | $60.49 | 195400 |
| 2024-07-05 | 61.61 | $61.19 | 138024 |
| 2024-07-03 | 61.70 | $62.14 | 81502 |
| 2024-07-02 | 61.68 | $61.59 | 385202 |
| 2024-07-01 | 61.77 | $61.72 | 335026 |
| 2024-06-28 | 61.93 | $62.84 | 584500 |
| 2024-06-27 | 62.06 | $64.06 | 501944 |
| 2024-06-26 | 62.10 | $59.25 | 173716 |
| 2024-06-25 | 62.42 | $59.41 | 163822 |
| 2024-06-24 | 62.81 | $60.76 | 134700 |
| 2024-06-21 | 63.06 | $60.42 | 494700 |
| 2024-06-20 | 63.30 | $60.74 | 144800 |
| 2024-06-18 | 63.57 | $61.82 | 101200 |
| 2024-06-17 | 63.78 | $62.03 | 124700 |
| 2024-06-14 | 64.00 | $61.80 | 88700 |
| 2024-06-13 | 64.20 | $62.40 | 91005 |
| 2024-06-12 | 64.44 | $62.98 | 137800 |
| 2024-06-11 | 64.61 | $61.67 | 111115 |
| 2024-06-10 | 64.83 | $61.91 | 120214 |
| 2024-06-07 | 65.08 | $61.59 | 124800 |
| 2024-06-06 | 65.29 | $61.90 | 116708 |
| 2024-06-05 | 65.49 | $62.96 | 134018 |
| 2024-06-04 | 65.58 | $61.76 | 251100 |
| 2024-06-03 | 65.73 | $63.33 | 104916 |
| 2024-05-31 | 65.74 | $64.97 | 124118 |
| 2024-05-30 | 65.67 | $65.36 | 155700 |
| 2024-05-29 | 65.53 | $65.00 | 100921 |
| 2024-05-28 | 65.37 | $65.68 | 157800 |
| 2024-05-24 | 65.20 | $67.03 | 89800 |
| 2024-05-23 | 64.95 | $65.80 | 201118 |
| 2024-05-22 | 64.73 | $65.34 | 109500 |
| 2024-05-21 | 64.57 | $66.05 | 110700 |
| 2024-05-20 | 64.35 | $66.00 | 83803 |
| 2024-05-17 | 63.93 | $66.54 | 103437 |
| 2024-05-16 | 63.50 | $65.78 | 107200 |
| 2024-05-15 | 63.20 | $67.06 | 126942 |
| 2024-05-14 | 62.64 | $66.48 | 79130 |
| 2024-05-13 | 62.13 | $66.00 | 253218 |
| 2024-05-10 | 61.65 | $66.88 | 171700 |
| 2024-05-09 | 61.16 | $65.86 | 160314 |
| 2024-05-08 | 60.76 | $65.83 | 109600 |
| 2024-05-07 | 60.32 | $64.92 | 87500 |
| 2024-05-06 | 60.02 | $64.65 | 174200 |
| 2024-05-03 | 59.77 | $63.54 | 178600 |
| 2024-05-02 | 59.55 | $63.59 | 289300 |
| 2024-05-01 | 59.30 | $62.53 | 307500 |
| 2024-04-30 | 59.13 | $61.78 | 245523 |
| 2024-04-29 | 58.94 | $62.33 | 407200 |
| 2024-04-26 | 58.76 | $62.05 | 116200 |
| 2024-04-25 | 58.61 | $61.32 | 148000 |
| 2024-04-24 | 58.50 | $62.26 | 185800 |
| 2024-04-23 | 58.33 | $61.64 | 304364 |
| 2024-04-22 | 58.18 | $57.52 | 231500 |
| 2024-04-19 | 58.28 | $57.95 | 226000 |
| 2024-04-18 | 58.40 | $59.84 | 287867 |
| 2024-04-17 | 58.35 | $55.92 | 154477 |
| 2024-04-16 | 58.46 | $56.20 | 116804 |
| 2024-04-15 | 58.51 | $56.44 | 106021 |
| 2024-04-12 | 58.55 | $56.99 | 79800 |
| 2024-04-11 | 58.52 | $57.84 | 69714 |
| 2024-04-10 | 58.49 | $57.13 | 112633 |
| 2024-04-09 | 58.47 | $58.85 | 83700 |
| 2024-04-08 | 58.37 | $59.63 | 64400 |
| 2024-04-05 | 58.21 | $59.27 | 132500 |
| 2024-04-04 | 58.08 | $58.43 | 85400 |
| 2024-04-03 | 57.99 | $59.13 | 70400 |
| 2024-04-02 | 57.84 | $58.06 | 139428 |
| 2024-04-01 | 57.76 | $58.67 | 55300 |
| 2024-03-28 | 57.68 | $59.20 | 119300 |
| 2024-03-27 | 57.58 | $59.09 | 143446 |
| 2024-03-26 | 57.49 | $58.70 | 97300 |
| 2024-03-25 | 57.39 | $58.77 | 140700 |
| 2024-03-22 | 57.28 | $59.56 | 56500 |
| 2024-03-21 | 57.11 | $60.26 | 149000 |
| 2024-03-20 | 56.83 | $58.78 | 181000 |
| 2024-03-19 | 56.63 | $58.11 | 155340 |
| 2024-03-18 | 56.44 | $57.31 | 112019 |
| 2024-03-15 | 56.32 | $57.18 | 414200 |
| 2024-03-14 | 56.22 | $56.45 | 176400 |
| 2024-03-13 | 56.10 | $57.26 | 93300 |
| 2024-03-12 | 55.91 | $56.78 | 70653 |
| 2024-03-11 | 55.87 | $56.76 | 94700 |
| 2024-03-08 | 55.79 | $56.51 | 97400 |
| 2024-03-07 | 55.68 | $56.67 | 68200 |
| 2024-03-06 | 55.55 | $56.62 | 65518 |
| 2024-03-05 | 55.37 | $55.98 | 98803 |
| 2024-03-04 | 55.23 | $56.49 | 102732 |
| 2024-03-01 | 55.10 | $57.09 | 88849 |
| 2024-02-29 | 54.94 | $57.21 | 107000 |
| 2024-02-28 | 54.72 | $57.34 | 77100 |
| 2024-02-27 | 54.58 | $56.73 | 265144 |
| 2024-02-26 | 54.48 | $56.58 | 87900 |
| 2024-02-23 | 54.37 | $56.01 | 89000 |
| 2024-02-22 | 54.28 | $54.71 | 112814 |
| 2024-02-21 | 54.21 | $54.90 | 119300 |
| 2024-02-20 | 54.15 | $54.30 | 147534 |
| 2024-02-16 | 54.17 | $54.81 | 70219 |
| 2024-02-15 | 54.10 | $55.18 | 99400 |
| 2024-02-14 | 54.01 | $54.02 | 135154 |
| 2024-02-13 | 53.96 | $53.54 | 140000 |
| 2024-02-12 | 53.94 | $56.01 | 167500 |
| 2024-02-09 | 53.79 | $55.12 | 125507 |
| 2024-02-08 | 53.70 | $54.33 | 116705 |
| 2024-02-07 | 53.62 | $54.03 | 136500 |
| 2024-02-06 | 53.54 | $53.11 | 342900 |
| 2024-02-05 | 53.49 | $53.15 | 87615 |
| 2024-02-02 | 53.43 | $53.82 | 137000 |
| 2024-02-01 | 53.35 | $53.95 | 151528 |
| 2024-01-31 | 53.25 | $52.81 | 174049 |
| 2024-01-30 | 53.27 | $54.57 | 71441 |
| 2024-01-29 | 53.21 | $54.56 | 65500 |
| 2024-01-26 | 53.16 | $54.47 | 75100 |
| 2024-01-25 | 53.13 | $54.28 | 98700 |
| 2024-01-24 | 53.13 | $53.29 | 77631 |
| 2024-01-23 | 53.17 | $53.64 | 250605 |
| 2024-01-22 | 53.15 | $54.62 | 113823 |
| 2024-01-19 | 53.01 | $53.50 | 85300 |
| 2024-01-18 | 52.97 | $53.37 | 122600 |
| 2024-01-17 | 52.84 | $53.09 | 110849 |
| 2024-01-16 | 52.77 | $53.15 | 192029 |
| 2024-01-12 | 52.68 | $53.01 | 82020 |
| 2024-01-11 | 52.52 | $53.18 | 175652 |
| 2024-01-10 | 52.31 | $52.86 | 97413 |
| 2024-01-09 | 52.11 | $52.43 | 117011 |
| 2024-01-08 | 51.93 | $52.01 | 67935 |
| 2024-01-05 | 51.73 | $52.00 | 108719 |
| 2024-01-04 | 51.55 | $52.18 | 107730 |
| 2024-01-03 | 51.36 | $52.07 | 151211 |
| 2024-01-02 | 51.13 | $53.07 | 120100 |
| 2023-12-29 | 50.80 | $53.41 | 120147 |
| 2023-12-28 | 50.38 | $53.66 | 69409 |
| 2023-12-27 | 49.93 | $53.86 | 112005 |
| 2023-12-26 | 49.47 | $54.13 | 128036 |
| 2023-12-22 | 49.05 | $54.09 | 200300 |
| 2023-12-21 | 48.65 | $53.38 | 340249 |
| 2023-12-20 | 48.27 | $51.79 | 250588 |
| 2023-12-19 | 47.98 | $52.65 | 204831 |
| 2023-12-18 | 47.67 | $50.83 | 138149 |
| 2023-12-15 | 47.46 | $51.64 | 391716 |
| 2023-12-14 | 47.18 | $51.37 | 180948 |
| 2023-12-13 | 46.93 | $49.73 | 134600 |
| 2023-12-12 | 46.79 | $49.02 | 118738 |
| 2023-12-11 | 46.55 | $48.95 | 114500 |
| 2023-12-08 | 46.34 | $48.80 | 71136 |
| 2023-12-07 | 46.08 | $48.05 | 96200 |
| 2023-12-06 | 45.89 | $48.35 | 191300 |
| 2023-12-05 | 45.71 | $48.32 | 196441 |
| 2023-12-04 | 45.53 | $47.56 | 167600 |
| 2023-12-01 | 45.38 | $46.38 | 142420 |
| 2023-11-30 | 45.24 | $45.10 | 79100 |
| 2023-11-29 | 45.17 | $44.61 | 122900 |
| 2023-11-28 | 45.09 | $44.58 | 62737 |
| 2023-11-27 | 44.94 | $45.70 | 152100 |
| 2023-11-24 | 44.72 | $46.11 | 24948 |
| 2023-11-22 | 44.51 | $45.84 | 66221 |
| 2023-11-21 | 44.30 | $46.08 | 89900 |
| 2023-11-20 | 44.10 | $46.39 | 135833 |
| 2023-11-17 | 43.88 | $46.58 | 139007 |
| 2023-11-16 | 43.66 | $45.99 | 118000 |
| 2023-11-15 | 43.48 | $46.54 | 160300 |
| 2023-11-14 | 43.33 | $46.77 | 130100 |
| 2023-11-13 | 43.24 | $44.33 | 85406 |
| 2023-11-10 | 43.28 | $44.65 | 93600 |
| 2023-11-09 | 43.29 | $43.75 | 85100 |
| 2023-11-08 | 43.38 | $44.18 | 109300 |
| 2023-11-07 | 43.50 | $44.67 | 89900 |
| 2023-11-06 | 43.58 | $44.73 | 103800 |
| 2023-11-03 | 43.64 | $44.62 | 88400 |
| 2023-11-02 | 43.70 | $43.57 | 105800 |
| 2023-11-01 | 43.78 | $43.78 | 126500 |
| 2023-10-31 | 43.87 | $42.92 | 423650 |
| 2023-10-30 | 43.99 | $41.56 | 685400 |
| 2023-10-27 | 44.22 | $41.37 | 519900 |
| 2023-10-26 | 44.51 | $41.83 | 149900 |
| 2023-10-25 | 44.83 | $41.70 | 227200 |
| 2023-10-24 | 45.10 | $41.99 | 125433 |
| 2023-10-23 | 45.32 | $42.00 | 178538 |
| 2023-10-20 | 45.57 | $42.16 | 211266 |
| 2023-10-19 | 45.84 | $42.55 | 175219 |
| 2023-10-18 | 46.12 | $43.43 | 102272 |
| 2023-10-17 | 46.37 | $45.09 | 153400 |
| 2023-10-16 | 46.58 | $45.05 | 201900 |
| 2023-10-13 | 46.79 | $44.78 | 94910 |
| 2023-10-12 | 46.97 | $45.54 | 337000 |
| 2023-10-11 | 47.11 | $46.71 | 167500 |
| 2023-10-10 | 47.17 | $46.16 | 132326 |
| 2023-10-09 | 47.29 | $45.95 | 127000 |
| 2023-10-06 | 47.42 | $45.90 | 315820 |
| 2023-10-05 | 47.58 | $45.16 | 185238 |
| 2023-10-04 | 47.76 | $45.53 | 216162 |
| 2023-10-03 | 47.92 | $45.40 | 131744 |
| 2023-10-02 | 48.12 | $46.14 | 150500 |
| 2023-09-29 | 48.37 | $47.08 | 128054 |
| 2023-09-28 | 48.54 | $48.36 | 253900 |
| 2023-09-27 | 48.65 | $47.03 | 74000 |
| 2023-09-26 | 48.81 | $46.36 | 124400 |
| 2023-09-25 | 48.97 | $47.04 | 144343 |
| 2023-09-22 | 49.11 | $47.54 | 127010 |
| 2023-09-21 | 49.23 | $48.11 | 150200 |
| 2023-09-20 | 49.35 | $48.40 | 171700 |
| 2023-09-19 | 49.42 | $49.36 | 281987 |
| 2023-09-18 | 49.43 | $49.31 | 232346 |
| 2023-09-15 | 49.43 | $48.33 | 853300 |
| 2023-09-14 | 49.48 | $48.39 | 117535 |
| 2023-09-13 | 49.57 | $47.81 | 114700 |
| 2023-09-12 | 49.71 | $48.50 | 92248 |
| 2023-09-11 | 49.78 | $48.73 | 105408 |
| 2023-09-08 | 49.86 | $49.04 | 102016 |
| 2023-09-07 | 49.91 | $48.74 | 145800 |
| 2023-09-06 | 49.96 | $48.72 | 68423 |
| 2023-09-05 | 50.01 | $49.41 | 99400 |
| 2023-09-01 | 50.05 | $51.17 | 101721 |
| 2023-08-31 | 49.96 | $50.46 | 92300 |
| 2023-08-30 | 49.91 | $50.46 | 68949 |
| 2023-08-29 | 49.88 | $50.30 | 65718 |
| 2023-08-28 | 49.85 | $49.57 | 119400 |
| 2023-08-25 | 49.85 | $49.87 | 119500 |
| 2023-08-24 | 49.73 | $49.97 | 116500 |
| 2023-08-23 | 49.57 | $50.38 | 141500 |
| 2023-08-22 | 49.39 | $49.78 | 106103 |
| 2023-08-21 | 49.20 | $49.65 | 158900 |
| 2023-08-18 | 49.02 | $49.35 | 240282 |
| 2023-08-17 | 48.84 | $49.33 | 214500 |
| 2023-08-16 | 48.70 | $50.14 | 90772 |
| 2023-08-15 | 48.53 | $50.61 | 122800 |
| 2023-08-14 | 48.36 | $49.96 | 145726 |
| 2023-08-11 | 48.25 | $50.30 | 120549 |
| 2023-08-10 | 48.11 | $49.93 | 103000 |
| 2023-08-09 | 48.00 | $49.79 | 86900 |
| 2023-08-08 | 47.94 | $49.78 | 126949 |
| 2023-08-07 | 47.87 | $50.16 | 120211 |
| 2023-08-04 | 47.75 | $49.46 | 207926 |
| 2023-08-03 | 47.67 | $49.50 | 150246 |
| 2023-08-02 | 47.54 | $49.80 | 110600 |
| 2023-08-01 | 47.40 | $49.62 | 199548 |
| 2023-07-31 | 47.30 | $49.53 | 202313 |
| 2023-07-28 | 47.20 | $47.49 | 103712 |
| 2023-07-27 | 47.22 | $46.92 | 128234 |
| 2023-07-26 | 47.25 | $46.70 | 113700 |
| 2023-07-25 | 47.32 | $45.89 | 76700 |
| 2023-07-24 | 47.41 | $46.05 | 97400 |
| 2023-07-21 | 47.45 | $45.82 | 95504 |
| 2023-07-20 | 47.35 | $46.47 | 174600 |
| 2023-07-19 | 47.21 | $46.73 | 217400 |
| 2023-07-18 | 47.03 | $47.38 | 107500 |
| 2023-07-17 | 46.82 | $47.59 | 173600 |
| 2023-07-14 | 46.60 | $47.54 | 95751 |
| 2023-07-13 | 46.33 | $47.87 | 96100 |
| 2023-07-12 | 46.08 | $48.55 | 100708 |
| 2023-07-11 | 45.76 | $48.27 | 125219 |
| 2023-07-10 | 45.42 | $47.91 | 147600 |
| 2023-07-07 | 45.12 | $47.76 | 176343 |
| 2023-07-06 | 44.87 | $46.94 | 202627 |
| 2023-07-05 | 44.57 | $47.03 | 212733 |
| 2023-07-03 | 44.19 | $47.56 | 59600 |
| 2023-06-30 | 43.80 | $47.47 | 138203 |
| 2023-06-29 | 43.31 | $47.88 | 116400 |
| 2023-06-28 | 42.76 | $47.62 | 126500 |
| 2023-06-27 | 42.26 | $48.02 | 152500 |
| 2023-06-26 | 41.79 | $47.78 | 268859 |
| 2023-06-23 | 41.30 | $46.89 | 847800 |
| 2023-06-22 | 40.87 | $43.77 | 173405 |
| 2023-06-21 | 40.62 | $43.58 | 131700 |
| 2023-06-20 | 40.40 | $43.15 | 106511 |
| 2023-06-16 | 40.18 | $43.15 | 380400 |
| 2023-06-15 | 39.98 | $43.16 | 123300 |
| 2023-06-14 | 39.76 | $42.22 | 103720 |
| 2023-06-13 | 39.56 | $42.82 | 144500 |
| 2023-06-12 | 39.37 | $42.12 | 95649 |
| 2023-06-09 | 39.19 | $41.47 | 89741 |
| 2023-06-08 | 39.03 | $42.01 | 108337 |
| 2023-06-07 | 38.89 | $42.81 | 135942 |
| 2023-06-06 | 38.71 | $40.89 | 131600 |
| 2023-06-05 | 38.65 | $39.33 | 112700 |
| 2023-06-02 | 38.69 | $39.93 | 117400 |
| 2023-06-01 | 38.66 | $37.50 | 102918 |
| 2023-05-31 | 38.84 | $36.91 | 239900 |
| 2023-05-30 | 39.09 | $37.71 | 98933 |
| 2023-05-26 | 39.31 | $38.50 | 110100 |
| 2023-05-25 | 39.52 | $38.12 | 121337 |
| 2023-05-24 | 39.72 | $38.31 | 107600 |
| 2023-05-23 | 39.88 | $38.76 | 85300 |
| 2023-05-22 | 40.05 | $39.13 | 109406 |
| 2023-05-19 | 40.26 | $38.79 | 111300 |
| 2023-05-18 | 40.50 | $39.02 | 146800 |
| 2023-05-17 | 40.74 | $38.78 | 127044 |
| 2023-05-16 | 41.00 | $38.21 | 86700 |
| 2023-05-15 | 41.28 | $39.01 | 107721 |
| 2023-05-12 | 41.50 | $38.70 | 89839 |
| 2023-05-11 | 41.68 | $38.19 | 78828 |
| 2023-05-10 | 41.89 | $39.13 | 95300 |
| 2023-05-09 | 42.02 | $39.37 | 82117 |
| 2023-05-08 | 42.17 | $39.65 | 201600 |
| 2023-05-05 | 42.30 | $40.07 | 104500 |
| 2023-05-04 | 42.41 | $39.34 | 136400 |
| 2023-05-03 | 42.54 | $41.06 | 118200 |
| 2023-05-02 | 42.61 | $41.86 | 104800 |
| 2023-05-01 | 42.70 | $42.26 | 178000 |
| 2023-04-28 | 42.75 | $42.56 | 159046 |
| 2023-04-27 | 42.74 | $42.14 | 124422 |
| 2023-04-26 | 42.75 | $41.53 | 180500 |
| 2023-04-25 | 42.79 | $42.28 | 163743 |
| 2023-04-24 | 42.78 | $43.18 | 97504 |
| 2023-04-21 | 42.69 | $43.57 | 156500 |
| 2023-04-20 | 42.56 | $43.81 | 549538 |
| 2023-04-19 | 42.44 | $44.02 | 131100 |
| 2023-04-18 | 42.34 | $43.77 | 158738 |
| 2023-04-17 | 42.22 | $43.58 | 185100 |
| 2023-04-14 | 42.03 | $42.20 | 246500 |
| 2023-04-13 | 41.99 | $42.32 | 430600 |
| 2023-04-12 | 41.94 | $41.75 | 360418 |
| 2023-04-11 | 41.98 | $42.40 | 460100 |
| 2023-04-10 | 41.93 | $42.32 | 248100 |
| 2023-04-06 | 41.99 | $42.19 | 206700 |
| 2023-04-05 | 42.13 | $41.99 | 166800 |
| 2023-04-04 | 42.31 | $42.47 | 464500 |
| 2023-04-03 | 42.48 | $43.75 | 184505 |
| 2023-03-31 | 42.60 | $43.25 | 376236 |
| 2023-03-30 | 42.82 | $42.23 | 114100 |
| 2023-03-29 | 43.06 | $42.47 | 124300 |
| 2023-03-28 | 43.25 | $42.34 | 151600 |
| 2023-03-27 | 43.42 | $42.06 | 116936 |
| 2023-03-24 | 43.61 | $41.29 | 173042 |
| 2023-03-23 | 43.84 | $40.99 | 163818 |
| 2023-03-22 | 44.10 | $41.43 | 154700 |
| 2023-03-21 | 44.33 | $42.05 | 197100 |
| 2023-03-20 | 44.52 | $41.35 | 173517 |
| 2023-03-17 | 44.83 | $39.82 | 610129 |
| 2023-03-16 | 45.20 | $41.31 | 225000 |
| 2023-03-15 | 45.51 | $41.36 | 170329 |
| 2023-03-14 | 45.79 | $42.58 | 181700 |
| 2023-03-13 | 46.03 | $41.37 | 210900 |
| 2023-03-10 | 46.30 | $43.51 | 112900 |
| 2023-03-09 | 46.46 | $44.98 | 73534 |
| 2023-03-08 | 46.58 | $45.62 | 82921 |
| 2023-03-07 | 46.70 | $45.79 | 83800 |
| 2023-03-06 | 46.78 | $46.10 | 156700 |
| 2023-03-03 | 46.88 | $47.79 | 87219 |
| 2023-03-02 | 46.89 | $46.93 | 96619 |
| 2023-03-01 | 46.91 | $46.37 | 88240 |
| 2023-02-28 | 46.93 | $45.76 | 188700 |
| 2023-02-27 | 46.90 | $45.73 | 95900 |
| 2023-02-24 | 46.86 | $45.88 | 117900 |
| 2023-02-23 | 46.80 | $46.36 | 59700 |
| 2023-02-22 | 46.71 | $45.97 | 134523 |
| 2023-02-21 | 46.63 | $45.74 | 119549 |
| 2023-02-17 | 46.55 | $47.58 | 77521 |
| 2023-02-16 | 46.38 | $47.27 | 46705 |
| 2023-02-15 | 46.18 | $47.50 | 71909 |
| 2023-02-14 | 46.08 | $46.99 | 88700 |
| 2023-02-13 | 46.03 | $47.38 | 50500 |
| 2023-02-10 | 45.98 | $46.69 | 49100 |
| 2023-02-09 | 45.97 | $46.85 | 66335 |
| 2023-02-08 | 45.93 | $47.37 | 71049 |
| 2023-02-07 | 45.85 | $47.93 | 68500 |
| 2023-02-06 | 45.70 | $47.39 | 66500 |
| 2023-02-03 | 45.60 | $48.07 | 77448 |
| 2023-02-02 | 45.38 | $48.03 | 80122 |
| 2023-02-01 | 45.18 | $47.33 | 100100 |
| 2023-01-31 | 45.02 | $46.84 | 105216 |
| 2023-01-30 | 44.90 | $45.09 | 65800 |
| 2023-01-27 | 44.86 | $45.01 | 55400 |
| 2023-01-26 | 44.77 | $44.67 | 57431 |
| 2023-01-25 | 44.74 | $44.44 | 36327 |
| 2023-01-24 | 44.72 | $44.36 | 147300 |
| 2023-01-23 | 44.69 | $44.14 | 76416 |
| 2023-01-20 | 44.72 | $44.17 | 95100 |
| 2023-01-19 | 44.69 | $43.42 | 170637 |
| 2023-01-18 | 44.70 | $45.40 | 85600 |
| 2023-01-17 | 44.58 | $46.01 | 74423 |
| 2023-01-13 | 44.51 | $46.32 | 83100 |
| 2023-01-12 | 44.50 | $46.56 | 76234 |
| 2023-01-11 | 44.52 | $46.12 | 91100 |
| 2023-01-10 | 44.54 | $45.65 | 89900 |
| 2023-01-09 | 44.54 | $45.04 | 96600 |
| 2023-01-06 | 44.61 | $45.33 | 71941 |
| 2023-01-05 | 44.61 | $43.70 | 93756 |
| 2023-01-04 | 44.75 | $44.05 | 94900 |
| 2023-01-03 | 44.87 | $44.05 | 129200 |
| 2022-12-30 | 45.09 | $44.46 | 104800 |
| 2022-12-29 | 45.30 | $44.34 | 81900 |
| 2022-12-28 | 45.50 | $43.23 | 62600 |
| 2022-12-27 | 45.72 | $44.08 | 117423 |
| 2022-12-23 | 45.94 | $43.87 | 108200 |
| 2022-12-22 | 46.21 | $43.78 | 247100 |
| 2022-12-21 | 46.47 | $44.80 | 198232 |
| 2022-12-20 | 46.66 | $43.54 | 263800 |
| 2022-12-19 | 46.87 | $43.69 | 170837 |
| 2022-12-16 | 47.06 | $42.93 | 817300 |
| 2022-12-15 | 47.26 | $44.70 | 110900 |
| 2022-12-14 | 47.37 | $45.99 | 241100 |
| 2022-12-13 | 47.45 | $47.00 | 172835 |
| 2022-12-12 | 47.46 | $46.47 | 98425 |
| 2022-12-09 | 47.52 | $45.82 | 79116 |
| 2022-12-08 | 47.63 | $46.29 | 96400 |
| 2022-12-07 | 47.57 | $45.45 | 135446 |
| 2022-12-06 | 47.56 | $46.42 | 89600 |
| 2022-12-05 | 47.50 | $46.56 | 91900 |
| 2022-12-02 | 47.43 | $48.35 | 68900 |
| 2022-12-01 | 47.22 | $48.68 | 91132 |
| 2022-11-30 | 47.01 | $48.25 | 116506 |
| 2022-11-29 | 46.88 | $47.79 | 128600 |
| 2022-11-28 | 46.78 | $48.39 | 69300 |
| 2022-11-25 | 46.67 | $49.31 | 29400 |
| 2022-11-23 | 46.42 | $48.87 | 56913 |
| 2022-11-22 | 46.20 | $48.70 | 76200 |
| 2022-11-21 | 45.99 | $47.83 | 68536 |
| 2022-11-18 | 45.76 | $47.44 | 77500 |
| 2022-11-17 | 45.52 | $46.97 | 48721 |
| 2022-11-16 | 45.26 | $46.91 | 99900 |
| 2022-11-15 | 45.07 | $47.53 | 60400 |
| 2022-11-14 | 44.87 | $47.16 | 63705 |
| 2022-11-11 | 44.65 | $47.71 | 65800 |
| 2022-11-10 | 44.35 | $47.94 | 107843 |
| 2022-11-09 | 44.11 | $45.13 | 55900 |
| 2022-11-08 | 43.98 | $45.18 | 98400 |
| 2022-11-07 | 43.84 | $45.21 | 70600 |
| 2022-11-04 | 43.70 | $45.21 | 55700 |
| 2022-11-03 | 43.53 | $44.15 | 81700 |
| 2022-11-02 | 43.47 | $44.46 | 83400 |
| 2022-11-01 | 43.37 | $45.67 | 100316 |
| 2022-10-31 | 43.18 | $45.88 | 121800 |
| 2022-10-28 | 42.90 | $46.06 | 148900 |
| 2022-10-27 | 42.50 | $44.43 | 115100 |
| 2022-10-26 | 42.22 | $44.45 | 121547 |
| 2022-10-25 | 41.95 | $44.53 | 105800 |
| 2022-10-24 | 41.63 | $43.24 | 93228 |
| 2022-10-21 | 41.33 | $42.50 | 118800 |
| 2022-10-20 | 41.14 | $41.85 | 85100 |
| 2022-10-19 | 41.05 | $43.03 | 70019 |
| 2022-10-18 | 40.93 | $43.61 | 111905 |
| 2022-10-17 | 40.82 | $42.81 | 93600 |
| 2022-10-14 | 40.64 | $41.58 | 109500 |
| 2022-10-13 | 40.54 | $43.22 | 96805 |
| 2022-10-12 | 40.36 | $42.51 | 80100 |
| 2022-10-11 | 40.23 | $42.49 | 111815 |
| 2022-10-10 | 40.12 | $42.31 | 63300 |
| 2022-10-07 | 40.08 | $41.83 | 154500 |
| 2022-10-06 | 40.05 | $42.99 | 130000 |
| 2022-10-05 | 39.89 | $42.33 | 105500 |
| 2022-10-04 | 39.79 | $41.99 | 121624 |
| 2022-10-03 | 39.65 | $40.15 | 141006 |
| 2022-09-30 | 39.63 | $38.22 | 126017 |
| 2022-09-29 | 39.71 | $38.69 | 126400 |
| 2022-09-28 | 39.82 | $39.18 | 122700 |
| 2022-09-27 | 39.94 | $37.98 | 115734 |
| 2022-09-26 | 40.13 | $37.29 | 108500 |
| 2022-09-23 | 40.38 | $38.79 | 125300 |
| 2022-09-22 | 40.65 | $39.96 | 131038 |
| 2022-09-21 | 40.83 | $40.57 | 195300 |
| 2022-09-20 | 40.98 | $41.42 | 293524 |
| 2022-09-19 | 41.09 | $39.35 | 229803 |
| 2022-09-16 | 41.36 | $39.47 | 386700 |
| 2022-09-15 | 41.64 | $39.71 | 92800 |
| 2022-09-14 | 41.89 | $39.79 | 96314 |
| 2022-09-13 | 42.15 | $40.30 | 118400 |
| 2022-09-12 | 42.37 | $41.53 | 94709 |
| 2022-09-09 | 42.51 | $41.19 | 71912 |
| 2022-09-08 | 42.63 | $39.86 | 78500 |
| 2022-09-07 | 42.78 | $40.43 | 100100 |
| 2022-09-06 | 42.84 | $39.10 | 80231 |
| 2022-09-02 | 43.00 | $39.67 | 51332 |
| 2022-09-01 | 43.09 | $39.99 | 59600 |
| 2022-08-31 | 43.16 | $40.84 | 104800 |
| 2022-08-30 | 43.18 | $41.49 | 96524 |
| 2022-08-29 | 43.16 | $41.93 | 56241 |
| 2022-08-26 | 43.16 | $42.23 | 60211 |
| 2022-08-25 | 43.13 | $44.25 | 55800 |
| 2022-08-24 | 42.96 | $43.38 | 57500 |
| 2022-08-23 | 42.81 | $43.59 | 61028 |
| 2022-08-22 | 42.64 | $43.67 | 58000 |
| 2022-08-19 | 42.48 | $44.81 | 74400 |
| 2022-08-18 | 42.25 | $45.08 | 62702 |
| 2022-08-17 | 42.02 | $44.69 | 55413 |
| 2022-08-16 | 41.82 | $44.90 | 66447 |
| 2022-08-15 | 41.57 | $44.79 | 56700 |
| 2022-08-12 | 41.26 | $44.39 | 58042 |
| 2022-08-11 | 40.95 | $43.46 | 53500 |
| 2022-08-10 | 40.65 | $43.00 | 120104 |
| 2022-08-09 | 40.38 | $41.62 | 108300 |
| 2022-08-08 | 40.21 | $42.14 | 75715 |
| 2022-08-05 | 40.00 | $41.47 | 71800 |
| 2022-08-04 | 39.86 | $41.50 | 73740 |
| 2022-08-03 | 39.71 | $41.24 | 80700 |
| 2022-08-02 | 39.58 | $40.99 | 123500 |
| 2022-08-01 | 39.50 | $42.03 | 125419 |
| 2022-07-29 | 39.39 | $41.61 | 154938 |
| 2022-07-28 | 39.27 | $40.93 | 73900 |
| 2022-07-27 | 39.15 | $40.29 | 106200 |
| 2022-07-26 | 39.11 | $40.18 | 121300 |
| 2022-07-25 | 39.15 | $40.48 | 126600 |
| 2022-07-22 | 39.23 | $40.30 | 109500 |
| 2022-07-21 | 39.21 | $40.43 | 123205 |
| 2022-07-20 | 39.08 | $40.57 | 115700 |
| 2022-07-19 | 38.94 | $40.04 | 190700 |
| 2022-07-18 | 38.81 | $38.60 | 152900 |
| 2022-07-15 | 38.70 | $38.11 | 120440 |
| 2022-07-14 | 38.85 | $37.41 | 99800 |
| 2022-07-13 | 39.00 | $37.67 | 228509 |
| 2022-07-12 | 39.12 | $38.16 | 116327 |
| 2022-07-11 | 39.30 | $38.04 | 98900 |
| 2022-07-08 | 39.57 | $38.53 | 109633 |
| 2022-07-07 | 39.79 | $38.67 | 113200 |
| 2022-07-06 | 40.04 | $38.55 | 123127 |
| 2022-07-05 | 40.26 | $39.42 | 180700 |
| 2022-07-01 | 40.40 | $39.71 | 131800 |
| 2022-06-30 | 40.55 | $39.22 | 258048 |
| 2022-06-29 | 40.69 | $38.67 | 216126 |
| 2022-06-28 | 40.83 | $39.34 | 174800 |
| 2022-06-27 | 41.00 | $41.12 | 241211 |
| 2022-06-24 | 41.04 | $41.98 | 1.2M |
| 2022-06-23 | 40.97 | $39.96 | 503512 |
| 2022-06-22 | 40.98 | $37.87 | 215440 |
| 2022-06-21 | 41.12 | $37.72 | 257925 |
| 2022-06-17 | 41.26 | $37.50 | 949705 |
| 2022-06-16 | 41.43 | $36.39 | 370028 |
| 2022-06-15 | 41.69 | $40.98 | 220500 |
| 2022-06-14 | 41.75 | $40.52 | 160045 |
| 2022-06-13 | 41.75 | $40.01 | 206744 |
| 2022-06-10 | 41.79 | $41.74 | 121312 |
| 2022-06-09 | 41.73 | $43.41 | 138018 |
| 2022-06-08 | 41.55 | $42.92 | 151948 |
| 2022-06-07 | 41.43 | $43.67 | 155000 |
| 2022-06-06 | 41.31 | $43.07 | 183006 |
| 2022-06-03 | 41.29 | $42.10 | 119436 |
| 2022-06-02 | 41.36 | $42.73 | 143401 |
| 2022-06-01 | 41.55 | $42.06 | 223400 |
| 2022-05-31 | 41.72 | $41.60 | 187800 |
| 2022-05-27 | 41.87 | $42.71 | 95700 |
| 2022-05-26 | 41.93 | $41.83 | 166200 |
| 2022-05-25 | 42.11 | $40.66 | 294101 |
| 2022-05-24 | 42.32 | $40.15 | 161800 |
| 2022-05-23 | 42.56 | $40.55 | 182300 |
| 2022-05-20 | 42.85 | $40.68 | 188937 |
| 2022-05-19 | 43.12 | $40.86 | 176907 |
| 2022-05-18 | 43.47 | $41.63 | 229217 |
| 2022-05-17 | 43.84 | $42.03 | 89602 |
| 2022-05-16 | 44.11 | $40.61 | 114100 |
| 2022-05-13 | 44.38 | $40.82 | 135600 |
| 2022-05-12 | 44.64 | $40.47 | 134702 |
| 2022-05-11 | 44.90 | $39.77 | 152530 |
| 2022-05-10 | 45.13 | $40.53 | 201800 |
| 2022-05-09 | 45.29 | $41.34 | 184200 |
| 2022-05-06 | 45.40 | $42.57 | 163700 |
| 2022-05-05 | 45.53 | $43.57 | 152200 |
| 2022-05-04 | 45.68 | $46.64 | 130410 |
| 2022-05-03 | 45.69 | $45.33 | 119439 |
| 2022-05-02 | 45.85 | $44.62 | 209935 |
| 2022-04-29 | 46.05 | $44.00 | 177800 |
| 2022-04-28 | 46.22 | $45.44 | 108700 |
| 2022-04-27 | 46.39 | $44.79 | 147900 |
| 2022-04-26 | 46.64 | $44.97 | 102000 |
| 2022-04-25 | 46.80 | $46.31 | 151132 |
| 2022-04-22 | 46.92 | $46.10 | 102422 |
| 2022-04-21 | 47.03 | $47.89 | 136900 |
| 2022-04-20 | 47.07 | $49.09 | 224200 |
| 2022-04-19 | 47.05 | $47.28 | 197943 |
| 2022-04-18 | 47.16 | $46.16 | 188523 |
| 2022-04-14 | 47.33 | $46.02 | 219900 |
| 2022-04-13 | 47.49 | $45.51 | 257144 |
| 2022-04-12 | 47.64 | $44.42 | 238500 |
| 2022-04-11 | 47.76 | $43.77 | 266500 |
| 2022-04-08 | 47.90 | $43.61 | 337135 |
| 2022-04-07 | 48.07 | $45.11 | 454600 |
| 2022-04-06 | 48.11 | $46.44 | 255500 |
| 2022-04-05 | 48.08 | $46.93 | 190034 |
| 2022-04-04 | 47.97 | $48.53 | 236000 |
| 2022-04-01 | 47.77 | $48.60 | 224149 |
| 2022-03-31 | 47.60 | $47.46 | 284321 |
| 2022-03-30 | 47.48 | $48.78 | 197822 |
| 2022-03-29 | 47.31 | $49.91 | 224311 |
| 2022-03-28 | 47.00 | $48.14 | 157506 |
| 2022-03-25 | 46.84 | $48.72 | 190946 |
| 2022-03-24 | 46.68 | $48.17 | 180735 |
| 2022-03-23 | 46.53 | $48.80 | 145800 |
| 2022-03-22 | 46.28 | $48.71 | 202500 |
| 2022-03-21 | 46.08 | $49.48 | 228806 |
| 2022-03-18 | 45.89 | $49.42 | 673811 |
| 2022-03-17 | 45.71 | $49.36 | 154000 |
| 2022-03-16 | 45.60 | $48.47 | 236100 |
| 2022-03-15 | 45.50 | $46.80 | 153700 |
| 2022-03-14 | 45.42 | $46.50 | 155018 |
| 2022-03-11 | 45.32 | $47.03 | 175000 |
| 2022-03-10 | 45.20 | $46.00 | 153332 |
| 2022-03-09 | 45.17 | $45.87 | 163700 |
| 2022-03-08 | 45.16 | $44.74 | 218400 |
| 2022-03-07 | 45.13 | $44.43 | 218600 |
| 2022-03-04 | 45.11 | $45.13 | 157340 |
| 2022-03-03 | 45.07 | $45.17 | 180230 |
| 2022-03-02 | 45.07 | $45.30 | 155640 |
| 2022-03-01 | 45.08 | $43.68 | 247200 |
| 2022-02-28 | 45.13 | $45.07 | 174941 |
| 2022-02-25 | 45.09 | $45.53 | 81911 |
| 2022-02-24 | 45.08 | $45.05 | 164528 |
| 2022-02-23 | 45.11 | $43.85 | 134800 |
| 2022-02-22 | 45.22 | $44.76 | 119447 |
| 2022-02-18 | 45.32 | $45.55 | 103933 |
| 2022-02-17 | 45.33 | $45.81 | 115907 |
| 2022-02-16 | 45.33 | $47.22 | 82813 |
| 2022-02-15 | 45.34 | $46.41 | 105900 |
| 2022-02-14 | 45.44 | $45.23 | 155600 |
| 2022-02-11 | 45.63 | $44.48 | 179000 |
| 2022-02-10 | 45.88 | $44.76 | 177513 |
| 2022-02-09 | 46.15 | $45.45 | 100022 |
| 2022-02-08 | 46.25 | $45.57 | 116303 |
| 2022-02-07 | 46.35 | $44.09 | 168736 |
| 2022-02-04 | 46.51 | $44.04 | 156826 |
| 2022-02-03 | 46.73 | $44.40 | 207200 |
| 2022-02-02 | 46.86 | $45.09 | 142100 |
| 2022-02-01 | 47.01 | $45.55 | 266600 |
| 2022-01-31 | 47.11 | $44.65 | 320938 |
| 2022-01-28 | 47.29 | $44.40 | 231919 |
| 2022-01-27 | 47.47 | $45.14 | 170700 |
| 2022-01-26 | 47.63 | $45.76 | 231535 |
| 2022-01-25 | 47.76 | $45.99 | 184600 |
| 2022-01-24 | 47.90 | $46.71 | 232922 |
| 2022-01-21 | 47.92 | $45.86 | 218342 |
| 2022-01-20 | 48.02 | $45.70 | 206648 |
| 2022-01-19 | 48.03 | $47.54 | 207446 |
| 2022-01-18 | 47.76 | $48.35 | 192400 |
| 2022-01-14 | 47.46 | $48.98 | 200042 |
| 2022-01-13 | 47.16 | $49.65 | 160400 |
| 2022-01-12 | 46.85 | $50.17 | 191947 |
| 2022-01-11 | 46.47 | $47.34 | 162000 |
| 2022-01-10 | 46.23 | $47.66 | 151536 |
| 2022-01-07 | 46.05 | $47.24 | 130713 |
| 2022-01-06 | 45.89 | $48.42 | 145919 |
| 2022-01-05 | 45.72 | $47.07 | 156037 |
| 2022-01-04 | 45.60 | $48.02 | 181000 |
| 2022-01-03 | 45.44 | $47.63 | 218246 |
| 2021-12-31 | 45.21 | $48.15 | 135425 |
| 2021-12-30 | 44.98 | $48.11 | 125744 |
| 2021-12-29 | 44.70 | $48.29 | 141743 |
| 2021-12-28 | 44.35 | $48.31 | 126400 |
| 2021-12-27 | 44.23 | $48.79 | 129000 |
| 2021-12-23 | 44.04 | $47.15 | 71935 |
| 2021-12-22 | 44.07 | $47.77 | 122300 |
| 2021-12-21 | 44.06 | $45.99 | 198300 |
| 2021-12-20 | 44.15 | $42.05 | 203228 |
| 2021-12-17 | 44.38 | $42.48 | 592510 |
| 2021-12-16 | 44.62 | $42.96 | 160200 |
| 2021-12-15 | 44.85 | $43.41 | 222041 |
| 2021-12-14 | 45.03 | $42.50 | 224700 |
| 2021-12-13 | 45.25 | $42.58 | 195000 |
| 2021-12-10 | 45.51 | $44.15 | 88621 |
| 2021-12-09 | 45.67 | $44.02 | 79528 |
| 2021-12-08 | 45.80 | $45.02 | 83816 |
| 2021-12-07 | 45.92 | $44.69 | 76739 |
| 2021-12-06 | 46.06 | $44.71 | 120131 |
| 2021-12-03 | 46.22 | $43.09 | 73100 |
| 2021-12-02 | 46.37 | $43.61 | 116900 |
| 2021-12-01 | 46.48 | $42.36 | 149700 |
| 2021-11-30 | 46.66 | $41.30 | 231000 |
| 2021-11-29 | 46.87 | $46.05 | 140549 |
| 2021-11-26 | 46.66 | $45.00 | 57600 |
| 2021-11-24 | 46.48 | $47.59 | 36400 |
| 2021-11-23 | 46.09 | $47.56 | 89113 |
| 2021-11-22 | 45.73 | $47.91 | 89948 |
| 2021-11-19 | 45.38 | $46.67 | 72200 |
| 2021-11-18 | 45.07 | $47.17 | 92200 |
| 2021-11-17 | 44.72 | $47.58 | 77200 |
| 2021-11-16 | 44.31 | $47.03 | 54400 |
| 2021-11-15 | 43.88 | $46.96 | 57300 |
| 2021-11-12 | 43.45 | $47.71 | 43704 |
| 2021-11-11 | 43.01 | $47.45 | 59000 |
| 2021-11-10 | 42.62 | $46.56 | 68700 |
| 2021-11-09 | 42.27 | $47.48 | 60921 |
| 2021-11-08 | 41.86 | $47.35 | 77540 |
| 2021-11-05 | 41.46 | $48.02 | 92400 |
| 2021-11-04 | 41.02 | $45.98 | 110109 |
| 2021-11-03 | 40.67 | $45.96 | 76678 |
| 2021-11-02 | 40.23 | $45.78 | 130517 |
| 2021-11-01 | 39.79 | $45.58 | 235515 |
| 2021-10-29 | 39.39 | $41.93 | 100228 |
| 2021-10-28 | 39.22 | $41.31 | 82037 |
| 2021-10-27 | 39.04 | $39.90 | 112500 |
| 2021-10-26 | 38.95 | $40.30 | 117600 |
| 2021-10-25 | 38.86 | $40.85 | 113032 |
| 2021-10-22 | 38.80 | $40.54 | 115900 |
| 2021-10-21 | 38.68 | $40.21 | 135820 |
| 2021-10-20 | 38.57 | $39.37 | 58200 |
| 2021-10-19 | 38.51 | $38.43 | 57800 |
| 2021-10-18 | 38.49 | $38.32 | 67000 |
| 2021-10-15 | 38.54 | $38.85 | 105400 |
| 2021-10-14 | 38.62 | $39.63 | 85400 |
| 2021-10-13 | 38.67 | $39.63 | 62131 |
| 2021-10-12 | 38.75 | $39.34 | 63124 |
| 2021-10-11 | 38.84 | $39.25 | 38646 |
| 2021-10-08 | 38.95 | $39.15 | 65725 |
| 2021-10-07 | 39.04 | $39.16 | 135921 |
| 2021-10-06 | 39.16 | $37.08 | 78900 |
| 2021-10-05 | 39.40 | $37.02 | 134700 |
| 2021-10-04 | 39.67 | $37.47 | 165100 |
| 2021-10-01 | 39.97 | $38.52 | 188100 |
| 2021-09-30 | 40.22 | $37.76 | 192700 |
| 2021-09-29 | 40.50 | $38.19 | 129400 |
| 2021-09-28 | 40.74 | $38.44 | 132404 |
| 2021-09-27 | 40.97 | $39.70 | 149319 |
| 2021-09-24 | 41.17 | $37.98 | 157900 |
| 2021-09-23 | 41.38 | $38.18 | 172733 |
| 2021-09-22 | 41.59 | $38.08 | 384000 |
| 2021-09-21 | 41.80 | $38.02 | 536600 |
| 2021-09-20 | 41.99 | $39.43 | 146700 |
| 2021-09-17 | 42.09 | $40.40 | 494601 |
| 2021-09-16 | 42.09 | $40.52 | 112300 |
| 2021-09-15 | 42.10 | $41.27 | 101300 |
| 2021-09-14 | 42.09 | $41.12 | 126500 |
| 2021-09-13 | 42.12 | $41.60 | 96830 |
| 2021-09-10 | 42.13 | $40.81 | 85200 |
| 2021-09-09 | 42.17 | $41.63 | 174300 |
| 2021-09-08 | 42.20 | $41.83 | 85800 |
| 2021-09-07 | 42.18 | $42.39 | 121133 |
| 2021-09-03 | 42.07 | $43.54 | 84231 |
| 2021-09-02 | 41.92 | $43.58 | 69112 |
| 2021-09-01 | 41.72 | $43.23 | 94127 |
| 2021-08-31 | 41.50 | $42.98 | 86728 |
| 2021-08-30 | 41.32 | $43.12 | 90541 |
| 2021-08-27 | 41.14 | $43.71 | 93120 |
| 2021-08-26 | 40.94 | $42.16 | 72600 |
| 2021-08-25 | 40.82 | $42.46 | 70800 |
| 2021-08-24 | 40.63 | $42.17 | 64905 |
| 2021-08-23 | 40.47 | $41.86 | 58300 |
| 2021-08-20 | 40.32 | $41.36 | 95429 |
| 2021-08-19 | 40.18 | $40.54 | 79808 |
| 2021-08-18 | 40.05 | $40.54 | 69144 |
| 2021-08-17 | 39.94 | $41.08 | 98948 |
| 2021-08-16 | 39.72 | $41.82 | 79011 |
| 2021-08-13 | 39.42 | $41.71 | 44200 |
| 2021-08-12 | 39.17 | $41.74 | 69500 |
| 2021-08-11 | 38.97 | $42.22 | 69000 |
| 2021-08-10 | 38.75 | $41.31 | 81905 |
| 2021-08-09 | 38.59 | $40.32 | 73418 |
| 2021-08-06 | 38.57 | $40.50 | 63020 |
| 2021-08-05 | 38.52 | $39.60 | 91808 |
| 2021-08-04 | 38.47 | $38.70 | 100900 |
| 2021-08-03 | 38.51 | $39.55 | 138100 |
| 2021-08-02 | 38.49 | $39.39 | 100400 |
| 2021-07-30 | 38.54 | $39.67 | 81017 |
| 2021-07-29 | 38.64 | $39.77 | 62627 |
| 2021-07-28 | 38.69 | $38.78 | 114400 |
| 2021-07-27 | 38.76 | $39.02 | 166100 |
| 2021-07-26 | 38.83 | $38.86 | 123800 |
| 2021-07-23 | 39.06 | $38.50 | 163213 |
| 2021-07-22 | 39.06 | $37.84 | 301300 |
| 2021-07-21 | 39.07 | $38.36 | 305600 |
| 2021-07-20 | 39.04 | $36.74 | 152913 |
| 2021-07-19 | 39.08 | $35.74 | 108100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
40.22
2026-07-16
Close Price
$41.22
Vol: 286084
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.84
Average
47.45
Maximum
82.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.22 | $41.22 | 286084 |
| 2026-07-15 | 40.11 | $39.25 | 204300 |
| 2026-07-14 | 40.20 | $38.53 | 258905 |
| 2026-07-13 | 40.38 | $39.00 | 222952 |
| 2026-07-10 | 40.52 | $38.82 | 160400 |
| 2026-07-09 | 40.70 | $38.86 | 159136 |
| 2026-07-08 | 40.90 | $38.40 | 283723 |
| 2026-07-07 | 41.16 | $38.97 | 363900 |
| 2026-07-06 | 41.39 | $39.79 | 363100 |
| 2026-07-02 | 41.56 | $40.57 | 288700 |
| 2026-07-01 | 41.66 | $43.84 | 242912 |
| 2026-06-30 | 41.44 | $45.74 | 281900 |
| 2026-06-29 | 40.98 | $46.10 | 675000 |
| 2026-06-26 | 40.44 | $48.92 | 1.5M |
| 2026-06-25 | 39.55 | $42.48 | 297926 |
| 2026-06-24 | 39.24 | $41.96 | 263538 |
| 2026-06-23 | 38.96 | $40.17 | 457429 |
| 2026-06-22 | 38.83 | $41.42 | 335123 |
| 2026-06-18 | 38.56 | $41.27 | 512900 |
| 2026-06-17 | 38.27 | $39.89 | 302939 |
| 2026-06-16 | 38.10 | $40.12 | 263925 |
| 2026-06-15 | 37.89 | $40.04 | 242337 |
| 2026-06-12 | 37.66 | $40.14 | 174900 |
| 2026-06-11 | 37.40 | $39.83 | 184500 |
| 2026-06-10 | 37.15 | $38.54 | 276600 |
| 2026-06-09 | 37.00 | $39.45 | 263911 |
| 2026-06-08 | 36.74 | $36.96 | 401321 |
| 2026-06-05 | 36.72 | $37.01 | 174000 |
| 2026-06-04 | 36.69 | $37.37 | 252134 |
| 2026-06-03 | 36.62 | $37.33 | 180808 |
| 2026-06-02 | 36.54 | $38.57 | 240931 |
| 2026-06-01 | 36.33 | $38.47 | 213500 |
| 2026-05-29 | 36.10 | $38.41 | 363346 |
| 2026-05-28 | 35.86 | $37.74 | 196800 |
| 2026-05-27 | 35.66 | $37.60 | 167200 |
| 2026-05-26 | 35.46 | $36.75 | 155443 |
| 2026-05-22 | 35.32 | $35.88 | 148953 |
| 2026-05-21 | 35.26 | $35.30 | 248200 |
| 2026-05-20 | 35.26 | $34.31 | 152174 |
| 2026-05-19 | 35.36 | $33.32 | 139000 |
| 2026-05-18 | 35.57 | $34.41 | 165300 |
| 2026-05-15 | 35.70 | $34.01 | 173603 |
| 2026-05-14 | 35.88 | $35.86 | 114507 |
| 2026-05-13 | 35.88 | $35.21 | 167712 |
| 2026-05-12 | 35.95 | $35.62 | 137400 |
| 2026-05-11 | 35.98 | $36.22 | 131222 |
| 2026-05-08 | 35.96 | $36.65 | 129300 |
| 2026-05-07 | 35.88 | $36.58 | 179102 |
| 2026-05-06 | 35.81 | $36.43 | 159315 |
| 2026-05-05 | 35.74 | $35.79 | 232100 |
| 2026-05-04 | 35.74 | $34.78 | 170600 |
| 2026-05-01 | 35.84 | $36.30 | 217745 |
| 2026-04-30 | 35.79 | $36.40 | 188600 |
| 2026-04-29 | 35.73 | $35.61 | 201906 |
| 2026-04-28 | 35.74 | $36.99 | 254100 |
| 2026-04-27 | 35.61 | $37.44 | 389821 |
| 2026-04-24 | 35.42 | $38.29 | 651127 |
| 2026-04-23 | 35.11 | $35.59 | 146136 |
| 2026-04-22 | 35.06 | $35.47 | 216100 |
| 2026-04-21 | 35.02 | $35.71 | 204211 |
| 2026-04-20 | 34.95 | $36.37 | 192300 |
| 2026-04-17 | 34.80 | $36.12 | 197315 |
| 2026-04-16 | 34.66 | $34.12 | 275900 |
| 2026-04-15 | 34.72 | $34.95 | 182600 |
| 2026-04-14 | 34.69 | $36.14 | 165700 |
| 2026-04-13 | 34.54 | $36.20 | 155234 |
| 2026-04-10 | 34.36 | $36.22 | 144649 |
| 2026-04-09 | 34.17 | $36.16 | 143400 |
| 2026-04-08 | 33.96 | $35.07 | 222400 |
| 2026-04-07 | 33.84 | $33.50 | 219951 |
| 2026-04-06 | 33.88 | $33.33 | 243961 |
| 2026-04-02 | 33.94 | $33.35 | 162000 |
| 2026-04-01 | 34.00 | $33.75 | 175936 |
| 2026-03-31 | 34.02 | $33.54 | 251300 |
| 2026-03-30 | 34.07 | $32.44 | 262900 |
| 2026-03-27 | 34.25 | $32.46 | 319340 |
| 2026-03-26 | 34.43 | $32.72 | 412921 |
| 2026-03-25 | 34.62 | $32.88 | 627800 |
| 2026-03-24 | 34.80 | $32.42 | 753324 |
| 2026-03-23 | 35.05 | $32.78 | 877700 |
| 2026-03-20 | 35.29 | $31.73 | 1.5M |
| 2026-03-19 | 35.66 | $32.65 | 337527 |
| 2026-03-18 | 35.98 | $32.95 | 327020 |
| 2026-03-17 | 36.30 | $33.10 | 210200 |
| 2026-03-16 | 36.63 | $33.07 | 219931 |
| 2026-03-13 | 37.01 | $33.27 | 143212 |
| 2026-03-12 | 37.40 | $33.27 | 148425 |
| 2026-03-11 | 37.84 | $34.13 | 149428 |
| 2026-03-10 | 38.23 | $34.71 | 180020 |
| 2026-03-09 | 38.60 | $34.55 | 156132 |
| 2026-03-06 | 39.02 | $35.25 | 162204 |
| 2026-03-05 | 39.42 | $36.58 | 145700 |
| 2026-03-04 | 39.72 | $38.29 | 143900 |
| 2026-03-03 | 39.87 | $38.42 | 129007 |
| 2026-03-02 | 40.02 | $39.38 | 107824 |
| 2026-02-27 | 40.09 | $39.82 | 170725 |
| 2026-02-26 | 40.12 | $39.93 | 141202 |
| 2026-02-25 | 40.14 | $39.88 | 134000 |
| 2026-02-24 | 40.17 | $40.23 | 110600 |
| 2026-02-23 | 40.16 | $39.91 | 135600 |
| 2026-02-20 | 40.19 | $41.06 | 121100 |
| 2026-02-19 | 40.10 | $40.99 | 107246 |
| 2026-02-18 | 40.00 | $40.97 | 103825 |
| 2026-02-17 | 39.90 | $41.23 | 119800 |
| 2026-02-13 | 39.76 | $41.44 | 167400 |
| 2026-02-12 | 39.58 | $41.42 | 185800 |
| 2026-02-11 | 39.39 | $41.69 | 212927 |
| 2026-02-10 | 39.15 | $42.28 | 279100 |
| 2026-02-09 | 38.82 | $41.90 | 192600 |
| 2026-02-06 | 38.50 | $41.79 | 214919 |
| 2026-02-05 | 38.15 | $40.62 | 206800 |
| 2026-02-04 | 37.89 | $40.50 | 288600 |
| 2026-02-03 | 37.61 | $38.80 | 361400 |
| 2026-02-02 | 37.49 | $37.66 | 154477 |
| 2026-01-30 | 37.47 | $37.13 | 158200 |
| 2026-01-29 | 37.51 | $37.49 | 214100 |
| 2026-01-28 | 37.51 | $38.06 | 159300 |
| 2026-01-27 | 37.45 | $38.49 | 253900 |
| 2026-01-26 | 37.34 | $39.11 | 267738 |
| 2026-01-23 | 37.15 | $38.86 | 255008 |
| 2026-01-22 | 36.97 | $39.64 | 576510 |
| 2026-01-21 | 36.69 | $39.12 | 373600 |
| 2026-01-20 | 36.44 | $37.24 | 370755 |
| 2026-01-16 | 36.35 | $36.92 | 260191 |
| 2026-01-15 | 36.29 | $36.70 | 235200 |
| 2026-01-14 | 36.25 | $35.54 | 238092 |
| 2026-01-13 | 36.33 | $34.65 | 203000 |
| 2026-01-12 | 36.50 | $34.93 | 254251 |
| 2026-01-09 | 36.67 | $35.35 | 323658 |
| 2026-01-08 | 36.81 | $33.77 | 564410 |
| 2026-01-07 | 37.13 | $32.11 | 942609 |
| 2026-01-06 | 37.65 | $37.29 | 466624 |
| 2026-01-05 | 37.69 | $37.15 | 295003 |
| 2026-01-02 | 37.75 | $37.34 | 175552 |
| 2025-12-31 | 37.79 | $36.41 | 452428 |
| 2025-12-30 | 37.94 | $36.90 | 463700 |
| 2025-12-29 | 38.05 | $36.72 | 370978 |
| 2025-12-26 | 38.19 | $37.96 | 135900 |
| 2025-12-24 | 38.21 | $37.62 | 75039 |
| 2025-12-23 | 38.27 | $37.50 | 148500 |
| 2025-12-22 | 38.35 | $37.83 | 335000 |
| 2025-12-19 | 38.41 | $38.79 | 820441 |
| 2025-12-18 | 38.37 | $40.25 | 119300 |
| 2025-12-17 | 38.17 | $40.09 | 121814 |
| 2025-12-16 | 37.97 | $40.34 | 173600 |
| 2025-12-15 | 37.72 | $39.94 | 195900 |
| 2025-12-12 | 37.49 | $39.99 | 122649 |
| 2025-12-11 | 37.22 | $40.20 | 118216 |
| 2025-12-10 | 36.91 | $39.47 | 279046 |
| 2025-12-09 | 36.64 | $38.28 | 153700 |
| 2025-12-08 | 36.47 | $37.83 | 124771 |
| 2025-12-05 | 36.32 | $37.65 | 94100 |
| 2025-12-04 | 36.18 | $37.58 | 142300 |
| 2025-12-03 | 36.04 | $38.12 | 148824 |
| 2025-12-02 | 35.82 | $37.00 | 128203 |
| 2025-12-01 | 35.69 | $36.74 | 136100 |
| 2025-11-28 | 35.58 | $36.41 | 75731 |
| 2025-11-26 | 35.50 | $36.49 | 200921 |
| 2025-11-25 | 35.39 | $35.98 | 174324 |
| 2025-11-24 | 35.33 | $35.17 | 224890 |
| 2025-11-21 | 35.35 | $35.30 | 177900 |
| 2025-11-20 | 35.35 | $34.05 | 220633 |
| 2025-11-19 | 35.49 | $33.60 | 199600 |
| 2025-11-18 | 35.69 | $34.08 | 222124 |
| 2025-11-17 | 35.86 | $33.50 | 274327 |
| 2025-11-14 | 36.10 | $33.42 | 248700 |
| 2025-11-13 | 36.39 | $33.66 | 188110 |
| 2025-11-12 | 36.67 | $34.51 | 191939 |
| 2025-11-11 | 36.90 | $34.27 | 153700 |
| 2025-11-10 | 37.18 | $34.27 | 160100 |
| 2025-11-07 | 37.48 | $34.44 | 216900 |
| 2025-11-06 | 37.81 | $34.57 | 275200 |
| 2025-11-05 | 38.15 | $35.44 | 227800 |
| 2025-11-04 | 38.43 | $35.27 | 243646 |
| 2025-11-03 | 38.76 | $35.67 | 260329 |
| 2025-10-31 | 39.09 | $36.61 | 275947 |
| 2025-10-30 | 39.35 | $36.46 | 173300 |
| 2025-10-29 | 39.65 | $36.82 | 257314 |
| 2025-10-28 | 39.95 | $38.14 | 281506 |
| 2025-10-27 | 40.14 | $38.85 | 197524 |
| 2025-10-24 | 40.28 | $39.12 | 174209 |
| 2025-10-23 | 40.40 | $38.95 | 157200 |
| 2025-10-22 | 40.55 | $38.45 | 192937 |
| 2025-10-21 | 40.78 | $39.70 | 346926 |
| 2025-10-20 | 40.89 | $38.16 | 149324 |
| 2025-10-17 | 41.18 | $38.00 | 211400 |
| 2025-10-16 | 41.51 | $37.91 | 324019 |
| 2025-10-15 | 41.89 | $38.25 | 224532 |
| 2025-10-14 | 42.27 | $38.48 | 226232 |
| 2025-10-13 | 42.67 | $38.75 | 504361 |
| 2025-10-10 | 43.08 | $39.60 | 664570 |
| 2025-10-09 | 43.45 | $41.44 | 572416 |
| 2025-10-08 | 43.66 | $43.32 | 137218 |
| 2025-10-07 | 43.70 | $42.89 | 128733 |
| 2025-10-06 | 43.78 | $43.73 | 124926 |
| 2025-10-03 | 43.79 | $44.43 | 133400 |
| 2025-10-02 | 43.72 | $44.30 | 107117 |
| 2025-10-01 | 43.66 | $44.01 | 132617 |
| 2025-09-30 | 43.62 | $43.57 | 191200 |
| 2025-09-29 | 43.63 | $43.95 | 257028 |
| 2025-09-26 | 43.59 | $45.33 | 321644 |
| 2025-09-25 | 43.41 | $43.78 | 193925 |
| 2025-09-24 | 43.37 | $44.44 | 229242 |
| 2025-09-23 | 43.26 | $45.40 | 349011 |
| 2025-09-22 | 43.03 | $45.17 | 341000 |
| 2025-09-19 | 42.81 | $43.84 | 913500 |
| 2025-09-18 | 42.70 | $42.59 | 131300 |
| 2025-09-17 | 42.71 | $41.31 | 149200 |
| 2025-09-16 | 42.86 | $42.32 | 120738 |
| 2025-09-15 | 42.92 | $42.70 | 116200 |
| 2025-09-12 | 42.94 | $41.93 | 97647 |
| 2025-09-11 | 43.05 | $43.69 | 173203 |
| 2025-09-10 | 42.98 | $41.62 | 106100 |
| 2025-09-09 | 43.12 | $41.56 | 120203 |
| 2025-09-08 | 43.29 | $43.08 | 115931 |
| 2025-09-05 | 43.31 | $43.62 | 88911 |
| 2025-09-04 | 43.28 | $43.79 | 106800 |
| 2025-09-03 | 43.22 | $42.27 | 151100 |
| 2025-09-02 | 43.32 | $43.10 | 106838 |
| 2025-08-29 | 43.35 | $43.98 | 146500 |
| 2025-08-28 | 43.28 | $44.09 | 115200 |
| 2025-08-27 | 43.19 | $44.31 | 91645 |
| 2025-08-26 | 43.08 | $44.34 | 156939 |
| 2025-08-25 | 42.94 | $44.73 | 101300 |
| 2025-08-22 | 42.76 | $45.19 | 177300 |
| 2025-08-21 | 42.50 | $42.51 | 84639 |
| 2025-08-20 | 42.50 | $42.64 | 108168 |
| 2025-08-19 | 42.48 | $43.59 | 81300 |
| 2025-08-18 | 42.37 | $42.96 | 92804 |
| 2025-08-15 | 42.31 | $42.70 | 179900 |
| 2025-08-14 | 42.26 | $43.65 | 122330 |
| 2025-08-13 | 42.12 | $44.64 | 158734 |
| 2025-08-12 | 41.85 | $43.28 | 128336 |
| 2025-08-11 | 41.70 | $41.13 | 105106 |
| 2025-08-08 | 41.76 | $41.52 | 101852 |
| 2025-08-07 | 41.79 | $41.61 | 115731 |
| 2025-08-06 | 41.81 | $41.38 | 115900 |
| 2025-08-05 | 41.85 | $41.71 | 126617 |
| 2025-08-04 | 41.87 | $40.60 | 118541 |
| 2025-08-01 | 42.00 | $40.40 | 200714 |
| 2025-07-31 | 42.17 | $41.99 | 216800 |
| 2025-07-30 | 42.19 | $42.48 | 176445 |
| 2025-07-29 | 42.16 | $42.47 | 218122 |
| 2025-07-28 | 42.12 | $42.78 | 150900 |
| 2025-07-25 | 42.05 | $42.89 | 101500 |
| 2025-07-24 | 41.96 | $42.41 | 134614 |
| 2025-07-23 | 41.92 | $43.05 | 119048 |
| 2025-07-22 | 41.80 | $42.40 | 160929 |
| 2025-07-21 | 41.73 | $41.54 | 127400 |
| 2025-07-18 | 41.76 | $41.97 | 177517 |
| 2025-07-17 | 41.73 | $42.02 | 210501 |
| 2025-07-16 | 41.70 | $41.09 | 327301 |
| 2025-07-15 | 41.77 | $42.18 | 280220 |
| 2025-07-14 | 41.72 | $43.53 | 263300 |
| 2025-07-11 | 41.53 | $43.94 | 181000 |
| 2025-07-10 | 41.28 | $43.96 | 419239 |
| 2025-07-09 | 41.00 | $43.56 | 327166 |
| 2025-07-08 | 40.73 | $42.38 | 234700 |
| 2025-07-07 | 40.55 | $42.11 | 302734 |
| 2025-07-03 | 40.39 | $43.27 | 185200 |
| 2025-07-02 | 40.09 | $43.21 | 345469 |
| 2025-07-01 | 39.76 | $41.43 | 462400 |
| 2025-06-30 | 39.58 | $40.60 | 1.1M |
| 2025-06-27 | 39.48 | $41.99 | 1.5M |
| 2025-06-26 | 39.21 | $39.67 | 320933 |
| 2025-06-25 | 39.16 | $38.93 | 186966 |
| 2025-06-24 | 39.19 | $39.44 | 220800 |
| 2025-06-23 | 39.16 | $39.30 | 289872 |
| 2025-06-20 | 39.15 | $38.14 | 529126 |
| 2025-06-18 | 39.25 | $37.58 | 267400 |
| 2025-06-17 | 39.43 | $37.91 | 177900 |
| 2025-06-16 | 39.59 | $38.49 | 205800 |
| 2025-06-13 | 39.70 | $38.55 | 163643 |
| 2025-06-12 | 39.83 | $39.72 | 137900 |
| 2025-06-11 | 39.84 | $40.01 | 191900 |
| 2025-06-10 | 39.82 | $41.02 | 168400 |
| 2025-06-09 | 39.69 | $39.86 | 151900 |
| 2025-06-06 | 39.68 | $39.31 | 127131 |
| 2025-06-05 | 39.71 | $38.88 | 108632 |
| 2025-06-04 | 39.80 | $38.97 | 146443 |
| 2025-06-03 | 39.89 | $38.74 | 135400 |
| 2025-06-02 | 40.01 | $37.94 | 177916 |
| 2025-05-30 | 40.23 | $38.65 | 207036 |
| 2025-05-29 | 40.39 | $38.85 | 120514 |
| 2025-05-28 | 40.56 | $38.58 | 144900 |
| 2025-05-27 | 40.76 | $39.79 | 158000 |
| 2025-05-23 | 40.87 | $38.66 | 254841 |
| 2025-05-22 | 41.10 | $38.88 | 145339 |
| 2025-05-21 | 41.33 | $39.29 | 126700 |
| 2025-05-20 | 41.55 | $40.61 | 134512 |
| 2025-05-19 | 41.65 | $41.15 | 119100 |
| 2025-05-16 | 41.70 | $41.38 | 139400 |
| 2025-05-15 | 41.73 | $40.97 | 102800 |
| 2025-05-14 | 41.81 | $40.82 | 277100 |
| 2025-05-13 | 41.92 | $42.20 | 120600 |
| 2025-05-12 | 41.89 | $42.39 | 186700 |
| 2025-05-09 | 41.83 | $40.76 | 181014 |
| 2025-05-08 | 41.95 | $40.39 | 246700 |
| 2025-05-07 | 42.11 | $38.72 | 145300 |
| 2025-05-06 | 42.47 | $39.56 | 296200 |
| 2025-05-05 | 42.77 | $39.98 | 145619 |
| 2025-05-02 | 43.07 | $40.96 | 141322 |
| 2025-05-01 | 43.29 | $40.08 | 199112 |
| 2025-04-30 | 43.63 | $39.67 | 198627 |
| 2025-04-29 | 44.04 | $40.38 | 329100 |
| 2025-04-28 | 44.43 | $39.74 | 250841 |
| 2025-04-25 | 44.92 | $39.38 | 275900 |
| 2025-04-24 | 45.51 | $40.08 | 448500 |
| 2025-04-23 | 46.08 | $45.92 | 163400 |
| 2025-04-22 | 46.09 | $45.61 | 206925 |
| 2025-04-21 | 46.14 | $44.49 | 130745 |
| 2025-04-17 | 46.32 | $45.54 | 251300 |
| 2025-04-16 | 46.40 | $45.71 | 162014 |
| 2025-04-15 | 46.47 | $46.17 | 228400 |
| 2025-04-14 | 46.50 | $46.15 | 130418 |
| 2025-04-11 | 46.54 | $46.50 | 119518 |
| 2025-04-10 | 46.55 | $46.24 | 180003 |
| 2025-04-09 | 46.58 | $46.81 | 232444 |
| 2025-04-08 | 46.55 | $43.52 | 280934 |
| 2025-04-07 | 46.87 | $43.86 | 298500 |
| 2025-04-04 | 47.19 | $45.13 | 273300 |
| 2025-04-03 | 47.41 | $45.44 | 229000 |
| 2025-04-02 | 47.61 | $48.00 | 149400 |
| 2025-04-01 | 47.57 | $46.70 | 148100 |
| 2025-03-31 | 47.67 | $46.33 | 211200 |
| 2025-03-28 | 47.81 | $46.67 | 181600 |
| 2025-03-27 | 47.93 | $47.54 | 182381 |
| 2025-03-26 | 47.97 | $48.21 | 130557 |
| 2025-03-25 | 47.94 | $48.11 | 162340 |
| 2025-03-24 | 47.92 | $48.31 | 191600 |
| 2025-03-21 | 47.88 | $46.73 | 898936 |
| 2025-03-20 | 48.00 | $47.09 | 180300 |
| 2025-03-19 | 48.10 | $47.46 | 229907 |
| 2025-03-18 | 48.17 | $46.95 | 230729 |
| 2025-03-17 | 48.29 | $47.01 | 267100 |
| 2025-03-14 | 48.43 | $48.41 | 181426 |
| 2025-03-13 | 48.43 | $46.56 | 180400 |
| 2025-03-12 | 48.63 | $47.33 | 211970 |
| 2025-03-11 | 48.77 | $47.32 | 212700 |
| 2025-03-10 | 48.92 | $48.24 | 194000 |
| 2025-03-07 | 48.99 | $47.89 | 165045 |
| 2025-03-06 | 49.11 | $48.02 | 179100 |
| 2025-03-05 | 49.22 | $47.57 | 257942 |
| 2025-03-04 | 49.39 | $46.23 | 357744 |
| 2025-03-03 | 49.73 | $46.47 | 265400 |
| 2025-02-28 | 50.07 | $47.94 | 283100 |
| 2025-02-27 | 50.29 | $47.24 | 367708 |
| 2025-02-26 | 50.61 | $47.58 | 214727 |
| 2025-02-25 | 50.93 | $48.52 | 262900 |
| 2025-02-24 | 51.19 | $48.48 | 184038 |
| 2025-02-21 | 51.47 | $48.16 | 262650 |
| 2025-02-20 | 51.82 | $48.99 | 283310 |
| 2025-02-19 | 52.12 | $48.85 | 245202 |
| 2025-02-18 | 52.46 | $49.47 | 193827 |
| 2025-02-14 | 52.78 | $49.56 | 191429 |
| 2025-02-13 | 53.12 | $49.30 | 187700 |
| 2025-02-12 | 53.52 | $49.65 | 212100 |
| 2025-02-11 | 53.93 | $51.27 | 216200 |
| 2025-02-10 | 54.21 | $50.54 | 265212 |
| 2025-02-07 | 54.59 | $50.74 | 377925 |
| 2025-02-06 | 55.00 | $50.81 | 235700 |
| 2025-02-05 | 55.44 | $49.97 | 304700 |
| 2025-02-04 | 56.01 | $49.56 | 231200 |
| 2025-02-03 | 56.69 | $49.48 | 291506 |
| 2025-01-31 | 57.45 | $51.02 | 414900 |
| 2025-01-30 | 58.13 | $52.51 | 146756 |
| 2025-01-29 | 58.72 | $52.46 | 203600 |
| 2025-01-28 | 59.38 | $52.54 | 189700 |
| 2025-01-27 | 60.10 | $52.98 | 202303 |
| 2025-01-24 | 60.85 | $55.04 | 173000 |
| 2025-01-23 | 61.46 | $55.73 | 292436 |
| 2025-01-22 | 62.06 | $56.73 | 285900 |
| 2025-01-21 | 62.62 | $57.60 | 311822 |
| 2025-01-17 | 63.15 | $55.69 | 315500 |
| 2025-01-16 | 63.94 | $54.40 | 267100 |
| 2025-01-15 | 64.94 | $54.69 | 412236 |
| 2025-01-14 | 66.02 | $53.04 | 373500 |
| 2025-01-13 | 67.39 | $53.40 | 380058 |
| 2025-01-10 | 68.86 | $50.75 | 489433 |
| 2025-01-08 | 70.77 | $52.52 | 771517 |
| 2025-01-07 | 72.69 | $57.60 | 965774 |
| 2025-01-06 | 74.27 | $71.13 | 376815 |
| 2025-01-03 | 74.61 | $71.90 | 215721 |
| 2025-01-02 | 74.89 | $71.26 | 122122 |
| 2024-12-31 | 75.27 | $71.41 | 127200 |
| 2024-12-30 | 75.68 | $71.27 | 146730 |
| 2024-12-27 | 76.14 | $72.34 | 168344 |
| 2024-12-26 | 76.54 | $73.15 | 134300 |
| 2024-12-24 | 76.90 | $72.07 | 61800 |
| 2024-12-23 | 77.41 | $71.22 | 133610 |
| 2024-12-20 | 78.06 | $71.28 | 817300 |
| 2024-12-19 | 78.77 | $71.73 | 173435 |
| 2024-12-18 | 79.52 | $71.89 | 188400 |
| 2024-12-17 | 80.32 | $74.80 | 145700 |
| 2024-12-16 | 80.90 | $77.19 | 141700 |
| 2024-12-13 | 81.29 | $76.80 | 145012 |
| 2024-12-12 | 81.76 | $78.54 | 273943 |
| 2024-12-11 | 82.10 | $79.99 | 172100 |
| 2024-12-10 | 82.32 | $80.00 | 129239 |
| 2024-12-09 | 82.57 | $80.78 | 99834 |
| 2024-12-06 | 82.76 | $82.97 | 98900 |
| 2024-12-05 | 82.73 | $82.99 | 136900 |
| 2024-12-04 | 82.71 | $84.18 | 132414 |
| 2024-12-03 | 82.55 | $83.81 | 166710 |
| 2024-12-02 | 82.42 | $84.38 | 134126 |
| 2024-11-29 | 82.21 | $84.21 | 54800 |
| 2024-11-27 | 82.00 | $83.78 | 135334 |
| 2024-11-26 | 81.82 | $85.19 | 150234 |
| 2024-11-25 | 81.46 | $84.87 | 186186 |
| 2024-11-22 | 81.10 | $83.22 | 98017 |
| 2024-11-21 | 80.88 | $82.11 | 88518 |
| 2024-11-20 | 80.75 | $81.30 | 103700 |
| 2024-11-19 | 80.69 | $81.07 | 159700 |
| 2024-11-18 | 80.65 | $81.43 | 121100 |
| 2024-11-15 | 80.57 | $82.03 | 202100 |
| 2024-11-14 | 80.42 | $82.95 | 160300 |
| 2024-11-13 | 80.15 | $84.78 | 105900 |
| 2024-11-12 | 79.66 | $85.25 | 145341 |
| 2024-11-11 | 79.07 | $87.22 | 118509 |
| 2024-11-08 | 78.22 | $86.03 | 190336 |
| 2024-11-07 | 77.39 | $83.70 | 143800 |
| 2024-11-06 | 76.73 | $84.12 | 233100 |
| 2024-11-05 | 75.95 | $79.57 | 155600 |
| 2024-11-04 | 75.57 | $76.71 | 141700 |
| 2024-11-01 | 75.45 | $75.80 | 104600 |
| 2024-10-31 | 75.42 | $74.84 | 135800 |
| 2024-10-30 | 75.48 | $75.86 | 102918 |
| 2024-10-29 | 75.44 | $75.84 | 106235 |
| 2024-10-28 | 75.39 | $76.69 | 155229 |
| 2024-10-25 | 75.26 | $74.94 | 87000 |
| 2024-10-24 | 75.29 | $74.64 | 206400 |
| 2024-10-23 | 75.36 | $74.95 | 112837 |
| 2024-10-22 | 75.40 | $75.45 | 102100 |
| 2024-10-21 | 75.40 | $78.41 | 125600 |
| 2024-10-18 | 75.08 | $78.85 | 83100 |
| 2024-10-17 | 74.68 | $78.99 | 82313 |
| 2024-10-16 | 74.23 | $79.45 | 119800 |
| 2024-10-15 | 73.68 | $78.81 | 221400 |
| 2024-10-14 | 73.14 | $79.30 | 110300 |
| 2024-10-11 | 72.49 | $78.22 | 319146 |
| 2024-10-10 | 71.89 | $77.05 | 137745 |
| 2024-10-09 | 71.34 | $77.87 | 188700 |
| 2024-10-08 | 70.66 | $76.76 | 266026 |
| 2024-10-07 | 70.01 | $78.81 | 359700 |
| 2024-10-04 | 69.09 | $83.93 | 883152 |
| 2024-10-03 | 67.52 | $68.43 | 233000 |
| 2024-10-02 | 67.43 | $69.33 | 116432 |
| 2024-10-01 | 67.23 | $69.30 | 104300 |
| 2024-09-30 | 67.01 | $70.02 | 125529 |
| 2024-09-27 | 66.69 | $69.81 | 121100 |
| 2024-09-26 | 66.37 | $69.67 | 137900 |
| 2024-09-25 | 66.02 | $67.90 | 165235 |
| 2024-09-24 | 65.82 | $66.71 | 77918 |
| 2024-09-23 | 65.73 | $67.43 | 91600 |
| 2024-09-20 | 65.55 | $67.50 | 622638 |
| 2024-09-19 | 65.34 | $69.53 | 95255 |
| 2024-09-18 | 64.90 | $67.47 | 105424 |
| 2024-09-17 | 64.63 | $68.41 | 118600 |
| 2024-09-16 | 64.23 | $66.87 | 173445 |
| 2024-09-13 | 63.96 | $65.44 | 82000 |
| 2024-09-12 | 63.80 | $63.28 | 64800 |
| 2024-09-11 | 63.85 | $62.64 | 84200 |
| 2024-09-10 | 63.98 | $63.30 | 113600 |
| 2024-09-09 | 64.05 | $61.99 | 112625 |
| 2024-09-06 | 64.27 | $62.31 | 70529 |
| 2024-09-05 | 64.48 | $63.28 | 71900 |
| 2024-09-04 | 64.60 | $63.51 | 100645 |
| 2024-09-03 | 64.72 | $64.02 | 87600 |
| 2024-08-30 | 64.79 | $66.78 | 140833 |
| 2024-08-29 | 64.58 | $66.36 | 74131 |
| 2024-08-28 | 64.39 | $65.43 | 84300 |
| 2024-08-27 | 64.29 | $66.09 | 62900 |
| 2024-08-26 | 64.10 | $67.61 | 76900 |
| 2024-08-23 | 63.73 | $67.26 | 96533 |
| 2024-08-22 | 63.35 | $64.00 | 43732 |
| 2024-08-21 | 63.29 | $64.51 | 84349 |
| 2024-08-20 | 63.16 | $62.90 | 47603 |
| 2024-08-19 | 63.18 | $63.72 | 51742 |
| 2024-08-16 | 63.13 | $63.48 | 87501 |
| 2024-08-15 | 63.09 | $63.37 | 65727 |
| 2024-08-14 | 63.06 | $62.20 | 50500 |
| 2024-08-13 | 63.15 | $62.63 | 76615 |
| 2024-08-12 | 63.21 | $60.91 | 75700 |
| 2024-08-09 | 63.45 | $61.98 | 74131 |
| 2024-08-08 | 63.60 | $61.46 | 96500 |
| 2024-08-07 | 63.83 | $61.05 | 105300 |
| 2024-08-06 | 64.12 | $61.65 | 110600 |
| 2024-08-05 | 64.38 | $61.07 | 138200 |
| 2024-08-02 | 64.73 | $63.74 | 127800 |
| 2024-08-01 | 64.83 | $67.55 | 238400 |
| 2024-07-31 | 64.55 | $68.64 | 199400 |
| 2024-07-30 | 64.12 | $67.67 | 162200 |
| 2024-07-29 | 63.74 | $67.63 | 102321 |
| 2024-07-26 | 63.33 | $68.16 | 112900 |
| 2024-07-25 | 62.82 | $66.05 | 153900 |
| 2024-07-24 | 62.49 | $63.31 | 163610 |
| 2024-07-23 | 62.40 | $65.34 | 122700 |
| 2024-07-22 | 62.09 | $63.00 | 87800 |
| 2024-07-19 | 61.99 | $62.12 | 82836 |
| 2024-07-18 | 61.98 | $63.62 | 154700 |
| 2024-07-17 | 61.81 | $63.80 | 156925 |
| 2024-07-16 | 61.60 | $64.78 | 417000 |
| 2024-07-15 | 61.26 | $62.38 | 281400 |
| 2024-07-12 | 61.14 | $60.91 | 124914 |
| 2024-07-11 | 61.17 | $60.26 | 240200 |
| 2024-07-10 | 61.26 | $58.89 | 246345 |
| 2024-07-09 | 61.51 | $58.62 | 171400 |
| 2024-07-08 | 61.82 | $60.49 | 195400 |
| 2024-07-05 | 61.96 | $61.19 | 138024 |
| 2024-07-03 | 62.04 | $62.14 | 81502 |
| 2024-07-02 | 62.03 | $61.59 | 385202 |
| 2024-07-01 | 62.08 | $61.72 | 335026 |
| 2024-06-28 | 62.11 | $62.84 | 584500 |
| 2024-06-27 | 62.04 | $64.06 | 501944 |
| 2024-06-26 | 61.82 | $59.25 | 173716 |
| 2024-06-25 | 62.09 | $59.41 | 163822 |
| 2024-06-24 | 62.38 | $60.76 | 134700 |
| 2024-06-21 | 62.55 | $60.42 | 494700 |
| 2024-06-20 | 62.77 | $60.74 | 144800 |
| 2024-06-18 | 62.99 | $61.82 | 101200 |
| 2024-06-17 | 63.11 | $62.03 | 124700 |
| 2024-06-14 | 63.22 | $61.80 | 88700 |
| 2024-06-13 | 63.37 | $62.40 | 91005 |
| 2024-06-12 | 63.47 | $62.98 | 137800 |
| 2024-06-11 | 63.53 | $61.67 | 111115 |
| 2024-06-10 | 63.72 | $61.91 | 120214 |
| 2024-06-07 | 63.91 | $61.59 | 124800 |
| 2024-06-06 | 64.16 | $61.90 | 116708 |
| 2024-06-05 | 64.39 | $62.96 | 134018 |
| 2024-06-04 | 64.54 | $61.76 | 251100 |
| 2024-06-03 | 64.84 | $63.33 | 104916 |
| 2024-05-31 | 65.00 | $64.97 | 124118 |
| 2024-05-30 | 65.00 | $65.36 | 155700 |
| 2024-05-29 | 64.96 | $65.00 | 100921 |
| 2024-05-28 | 64.96 | $65.68 | 157800 |
| 2024-05-24 | 64.88 | $67.03 | 89800 |
| 2024-05-23 | 64.65 | $65.80 | 201118 |
| 2024-05-22 | 64.53 | $65.34 | 109500 |
| 2024-05-21 | 64.45 | $66.05 | 110700 |
| 2024-05-20 | 64.28 | $66.00 | 83803 |
| 2024-05-17 | 64.10 | $66.54 | 103437 |
| 2024-05-16 | 63.84 | $65.78 | 107200 |
| 2024-05-15 | 63.64 | $67.06 | 126942 |
| 2024-05-14 | 63.28 | $66.48 | 79130 |
| 2024-05-13 | 62.94 | $66.00 | 253218 |
| 2024-05-10 | 62.62 | $66.88 | 171700 |
| 2024-05-09 | 62.17 | $65.86 | 160314 |
| 2024-05-08 | 61.78 | $65.83 | 109600 |
| 2024-05-07 | 61.35 | $64.92 | 87500 |
| 2024-05-06 | 60.98 | $64.65 | 174200 |
| 2024-05-03 | 60.59 | $63.54 | 178600 |
| 2024-05-02 | 60.28 | $63.59 | 289300 |
| 2024-05-01 | 59.93 | $62.53 | 307500 |
| 2024-04-30 | 59.66 | $61.78 | 245523 |
| 2024-04-29 | 59.43 | $62.33 | 407200 |
| 2024-04-26 | 59.13 | $62.05 | 116200 |
| 2024-04-25 | 58.82 | $61.32 | 148000 |
| 2024-04-24 | 58.56 | $62.26 | 185800 |
| 2024-04-23 | 58.17 | $61.64 | 304364 |
| 2024-04-22 | 57.80 | $57.52 | 231500 |
| 2024-04-19 | 57.83 | $57.95 | 226000 |
| 2024-04-18 | 57.82 | $59.84 | 287867 |
| 2024-04-17 | 57.61 | $55.92 | 154477 |
| 2024-04-16 | 57.78 | $56.20 | 116804 |
| 2024-04-15 | 57.95 | $56.44 | 106021 |
| 2024-04-12 | 58.11 | $56.99 | 79800 |
| 2024-04-11 | 58.23 | $57.84 | 69714 |
| 2024-04-10 | 58.27 | $57.13 | 112633 |
| 2024-04-09 | 58.39 | $58.85 | 83700 |
| 2024-04-08 | 58.34 | $59.63 | 64400 |
| 2024-04-05 | 58.20 | $59.27 | 132500 |
| 2024-04-04 | 58.09 | $58.43 | 85400 |
| 2024-04-03 | 58.06 | $59.13 | 70400 |
| 2024-04-02 | 57.94 | $58.06 | 139428 |
| 2024-04-01 | 57.93 | $58.67 | 55300 |
| 2024-03-28 | 57.85 | $59.20 | 119300 |
| 2024-03-27 | 57.71 | $59.09 | 143446 |
| 2024-03-26 | 57.57 | $58.70 | 97300 |
| 2024-03-25 | 57.45 | $58.77 | 140700 |
| 2024-03-22 | 57.31 | $59.56 | 56500 |
| 2024-03-21 | 57.07 | $60.26 | 149000 |
| 2024-03-20 | 56.74 | $58.78 | 181000 |
| 2024-03-19 | 56.52 | $58.11 | 155340 |
| 2024-03-18 | 56.35 | $57.31 | 112019 |
| 2024-03-15 | 56.25 | $57.18 | 414200 |
| 2024-03-14 | 56.16 | $56.45 | 176400 |
| 2024-03-13 | 56.12 | $57.26 | 93300 |
| 2024-03-12 | 56.01 | $56.78 | 70653 |
| 2024-03-11 | 55.92 | $56.76 | 94700 |
| 2024-03-08 | 55.84 | $56.51 | 97400 |
| 2024-03-07 | 55.76 | $56.67 | 68200 |
| 2024-03-06 | 55.67 | $56.62 | 65518 |
| 2024-03-05 | 55.57 | $55.98 | 98803 |
| 2024-03-04 | 55.53 | $56.49 | 102732 |
| 2024-03-01 | 55.42 | $57.09 | 88849 |
| 2024-02-29 | 55.25 | $57.21 | 107000 |
| 2024-02-28 | 55.04 | $57.34 | 77100 |
| 2024-02-27 | 54.80 | $56.73 | 265144 |
| 2024-02-26 | 54.60 | $56.58 | 87900 |
| 2024-02-23 | 54.39 | $56.01 | 89000 |
| 2024-02-22 | 54.22 | $54.71 | 112814 |
| 2024-02-21 | 54.17 | $54.90 | 119300 |
| 2024-02-20 | 54.09 | $54.30 | 147534 |
| 2024-02-16 | 54.07 | $54.81 | 70219 |
| 2024-02-15 | 53.99 | $55.18 | 99400 |
| 2024-02-14 | 53.86 | $54.02 | 135154 |
| 2024-02-13 | 53.85 | $53.54 | 140000 |
| 2024-02-12 | 53.88 | $56.01 | 167500 |
| 2024-02-09 | 53.66 | $55.12 | 125507 |
| 2024-02-08 | 53.50 | $54.33 | 116705 |
| 2024-02-07 | 53.41 | $54.03 | 136500 |
| 2024-02-06 | 53.35 | $53.11 | 342900 |
| 2024-02-05 | 53.38 | $53.15 | 87615 |
| 2024-02-02 | 53.40 | $53.82 | 137000 |
| 2024-02-01 | 53.35 | $53.95 | 151528 |
| 2024-01-31 | 53.29 | $52.81 | 174049 |
| 2024-01-30 | 53.34 | $54.57 | 71441 |
| 2024-01-29 | 53.21 | $54.56 | 65500 |
| 2024-01-26 | 53.07 | $54.47 | 75100 |
| 2024-01-25 | 52.92 | $54.28 | 98700 |
| 2024-01-24 | 52.78 | $53.29 | 77631 |
| 2024-01-23 | 52.73 | $53.64 | 250605 |
| 2024-01-22 | 52.63 | $54.62 | 113823 |
| 2024-01-19 | 52.42 | $53.50 | 85300 |
| 2024-01-18 | 52.31 | $53.37 | 122600 |
| 2024-01-17 | 52.20 | $53.09 | 110849 |
| 2024-01-16 | 52.11 | $53.15 | 192029 |
| 2024-01-12 | 52.00 | $53.01 | 82020 |
| 2024-01-11 | 51.89 | $53.18 | 175652 |
| 2024-01-10 | 51.75 | $52.86 | 97413 |
| 2024-01-09 | 51.64 | $52.43 | 117011 |
| 2024-01-08 | 51.55 | $52.01 | 67935 |
| 2024-01-05 | 51.50 | $52.00 | 108719 |
| 2024-01-04 | 51.45 | $52.18 | 107730 |
| 2024-01-03 | 51.38 | $52.07 | 151211 |
| 2024-01-02 | 51.30 | $53.07 | 120100 |
| 2023-12-29 | 51.12 | $53.41 | 120147 |
| 2023-12-28 | 50.87 | $53.66 | 69409 |
| 2023-12-27 | 50.58 | $53.86 | 112005 |
| 2023-12-26 | 50.24 | $54.13 | 128036 |
| 2023-12-22 | 49.83 | $54.09 | 200300 |
| 2023-12-21 | 49.38 | $53.38 | 340249 |
| 2023-12-20 | 48.96 | $51.79 | 250588 |
| 2023-12-19 | 48.66 | $52.65 | 204831 |
| 2023-12-18 | 48.24 | $50.83 | 138149 |
| 2023-12-15 | 47.96 | $51.64 | 391716 |
| 2023-12-14 | 47.58 | $51.37 | 180948 |
| 2023-12-13 | 47.18 | $49.73 | 134600 |
| 2023-12-12 | 46.91 | $49.02 | 118738 |
| 2023-12-11 | 46.69 | $48.95 | 114500 |
| 2023-12-08 | 46.45 | $48.80 | 71136 |
| 2023-12-07 | 46.20 | $48.05 | 96200 |
| 2023-12-06 | 46.01 | $48.35 | 191300 |
| 2023-12-05 | 45.76 | $48.32 | 196441 |
| 2023-12-04 | 45.49 | $47.56 | 167600 |
| 2023-12-01 | 45.27 | $46.38 | 142420 |
| 2023-11-30 | 45.16 | $45.10 | 79100 |
| 2023-11-29 | 45.16 | $44.61 | 122900 |
| 2023-11-28 | 45.22 | $44.58 | 62737 |
| 2023-11-27 | 45.29 | $45.70 | 152100 |
| 2023-11-24 | 45.25 | $46.11 | 24948 |
| 2023-11-22 | 45.15 | $45.84 | 66221 |
| 2023-11-21 | 45.08 | $46.08 | 89900 |
| 2023-11-20 | 44.98 | $46.39 | 135833 |
| 2023-11-17 | 44.83 | $46.58 | 139007 |
| 2023-11-16 | 44.64 | $45.99 | 118000 |
| 2023-11-15 | 44.50 | $46.54 | 160300 |
| 2023-11-14 | 44.29 | $46.77 | 130100 |
| 2023-11-13 | 44.03 | $44.33 | 85406 |
| 2023-11-10 | 43.99 | $44.65 | 93600 |
| 2023-11-09 | 43.93 | $43.75 | 85100 |
| 2023-11-08 | 43.94 | $44.18 | 109300 |
| 2023-11-07 | 43.92 | $44.67 | 89900 |
| 2023-11-06 | 43.84 | $44.73 | 103800 |
| 2023-11-03 | 43.75 | $44.62 | 88400 |
| 2023-11-02 | 43.65 | $43.57 | 105800 |
| 2023-11-01 | 43.66 | $43.78 | 126500 |
| 2023-10-31 | 43.65 | $42.92 | 423650 |
| 2023-10-30 | 43.73 | $41.56 | 685400 |
| 2023-10-27 | 43.96 | $41.37 | 519900 |
| 2023-10-26 | 44.23 | $41.83 | 149900 |
| 2023-10-25 | 44.48 | $41.70 | 227200 |
| 2023-10-24 | 44.77 | $41.99 | 125433 |
| 2023-10-23 | 45.07 | $42.00 | 178538 |
| 2023-10-20 | 45.39 | $42.16 | 211266 |
| 2023-10-19 | 45.73 | $42.55 | 175219 |
| 2023-10-18 | 46.06 | $43.43 | 102272 |
| 2023-10-17 | 46.34 | $45.09 | 153400 |
| 2023-10-16 | 46.47 | $45.05 | 201900 |
| 2023-10-13 | 46.62 | $44.78 | 94910 |
| 2023-10-12 | 46.82 | $45.54 | 337000 |
| 2023-10-11 | 46.95 | $46.71 | 167500 |
| 2023-10-10 | 46.97 | $46.16 | 132326 |
| 2023-10-09 | 47.06 | $45.95 | 127000 |
| 2023-10-06 | 47.18 | $45.90 | 315820 |
| 2023-10-05 | 47.31 | $45.16 | 185238 |
| 2023-10-04 | 47.54 | $45.53 | 216162 |
| 2023-10-03 | 47.75 | $45.40 | 131744 |
| 2023-10-02 | 48.00 | $46.14 | 150500 |
| 2023-09-29 | 48.19 | $47.08 | 128054 |
| 2023-09-28 | 48.31 | $48.36 | 253900 |
| 2023-09-27 | 48.30 | $47.03 | 74000 |
| 2023-09-26 | 48.44 | $46.36 | 124400 |
| 2023-09-25 | 48.66 | $47.04 | 144343 |
| 2023-09-22 | 48.83 | $47.54 | 127010 |
| 2023-09-21 | 48.96 | $48.11 | 150200 |
| 2023-09-20 | 49.05 | $48.40 | 171700 |
| 2023-09-19 | 49.12 | $49.36 | 281987 |
| 2023-09-18 | 49.10 | $49.31 | 232346 |
| 2023-09-15 | 49.07 | $48.33 | 853300 |
| 2023-09-14 | 49.15 | $48.39 | 117535 |
| 2023-09-13 | 49.23 | $47.81 | 114700 |
| 2023-09-12 | 49.38 | $48.50 | 92248 |
| 2023-09-11 | 49.47 | $48.73 | 105408 |
| 2023-09-08 | 49.55 | $49.04 | 102016 |
| 2023-09-07 | 49.60 | $48.74 | 145800 |
| 2023-09-06 | 49.70 | $48.72 | 68423 |
| 2023-09-05 | 49.80 | $49.41 | 99400 |
| 2023-09-01 | 49.84 | $51.17 | 101721 |
| 2023-08-31 | 49.70 | $50.46 | 92300 |
| 2023-08-30 | 49.62 | $50.46 | 68949 |
| 2023-08-29 | 49.53 | $50.30 | 65718 |
| 2023-08-28 | 49.45 | $49.57 | 119400 |
| 2023-08-25 | 49.44 | $49.87 | 119500 |
| 2023-08-24 | 49.39 | $49.97 | 116500 |
| 2023-08-23 | 49.33 | $50.38 | 141500 |
| 2023-08-22 | 49.22 | $49.78 | 106103 |
| 2023-08-21 | 49.16 | $49.65 | 158900 |
| 2023-08-18 | 49.11 | $49.35 | 240282 |
| 2023-08-17 | 49.08 | $49.33 | 214500 |
| 2023-08-16 | 49.06 | $50.14 | 90772 |
| 2023-08-15 | 48.94 | $50.61 | 122800 |
| 2023-08-14 | 48.77 | $49.96 | 145726 |
| 2023-08-11 | 48.64 | $50.30 | 120549 |
| 2023-08-10 | 48.47 | $49.93 | 103000 |
| 2023-08-09 | 48.32 | $49.79 | 86900 |
| 2023-08-08 | 48.16 | $49.78 | 126949 |
| 2023-08-07 | 47.99 | $50.16 | 120211 |
| 2023-08-04 | 47.76 | $49.46 | 207926 |
| 2023-08-03 | 47.58 | $49.50 | 150246 |
| 2023-08-02 | 47.38 | $49.80 | 110600 |
| 2023-08-01 | 47.13 | $49.62 | 199548 |
| 2023-07-31 | 46.86 | $49.53 | 202313 |
| 2023-07-28 | 46.58 | $47.49 | 103712 |
| 2023-07-27 | 46.49 | $46.92 | 128234 |
| 2023-07-26 | 46.44 | $46.70 | 113700 |
| 2023-07-25 | 46.42 | $45.89 | 76700 |
| 2023-07-24 | 46.47 | $46.05 | 97400 |
| 2023-07-21 | 46.52 | $45.82 | 95504 |
| 2023-07-20 | 46.59 | $46.47 | 174600 |
| 2023-07-19 | 46.60 | $46.73 | 217400 |
| 2023-07-18 | 46.59 | $47.38 | 107500 |
| 2023-07-17 | 46.51 | $47.59 | 173600 |
| 2023-07-14 | 46.39 | $47.54 | 95751 |
| 2023-07-13 | 46.27 | $47.87 | 96100 |
| 2023-07-12 | 46.10 | $48.55 | 100708 |
| 2023-07-11 | 45.84 | $48.27 | 125219 |
| 2023-07-10 | 45.59 | $47.91 | 147600 |
| 2023-07-07 | 45.35 | $47.76 | 176343 |
| 2023-07-06 | 45.09 | $46.94 | 202627 |
| 2023-07-05 | 44.90 | $47.03 | 212733 |
| 2023-07-03 | 44.67 | $47.56 | 59600 |
| 2023-06-30 | 44.37 | $47.47 | 138203 |
| 2023-06-29 | 44.04 | $47.88 | 116400 |
| 2023-06-28 | 43.64 | $47.62 | 126500 |
| 2023-06-27 | 43.22 | $48.02 | 152500 |
| 2023-06-26 | 42.71 | $47.78 | 268859 |
| 2023-06-23 | 42.18 | $46.89 | 847800 |
| 2023-06-22 | 41.68 | $43.77 | 173405 |
| 2023-06-21 | 41.46 | $43.58 | 131700 |
| 2023-06-20 | 41.24 | $43.15 | 106511 |
| 2023-06-16 | 41.04 | $43.15 | 380400 |
| 2023-06-15 | 40.82 | $43.16 | 123300 |
| 2023-06-14 | 40.57 | $42.22 | 103720 |
| 2023-06-13 | 40.40 | $42.82 | 144500 |
| 2023-06-12 | 40.14 | $42.12 | 95649 |
| 2023-06-09 | 39.93 | $41.47 | 89741 |
| 2023-06-08 | 39.77 | $42.01 | 108337 |
| 2023-06-07 | 39.54 | $42.81 | 135942 |
| 2023-06-06 | 39.19 | $40.89 | 131600 |
| 2023-06-05 | 39.01 | $39.33 | 112700 |
| 2023-06-02 | 38.98 | $39.93 | 117400 |
| 2023-06-01 | 38.88 | $37.50 | 102918 |
| 2023-05-31 | 39.03 | $36.91 | 239900 |
| 2023-05-30 | 39.25 | $37.71 | 98933 |
| 2023-05-26 | 39.41 | $38.50 | 110100 |
| 2023-05-25 | 39.51 | $38.12 | 121337 |
| 2023-05-24 | 39.65 | $38.31 | 107600 |
| 2023-05-23 | 39.80 | $38.76 | 85300 |
| 2023-05-22 | 39.91 | $39.13 | 109406 |
| 2023-05-19 | 39.99 | $38.79 | 111300 |
| 2023-05-18 | 40.11 | $39.02 | 146800 |
| 2023-05-17 | 40.23 | $38.78 | 127044 |
| 2023-05-16 | 40.38 | $38.21 | 86700 |
| 2023-05-15 | 40.61 | $39.01 | 107721 |
| 2023-05-12 | 40.78 | $38.70 | 89839 |
| 2023-05-11 | 41.00 | $38.19 | 78828 |
| 2023-05-10 | 41.29 | $39.13 | 95300 |
| 2023-05-09 | 41.52 | $39.37 | 82117 |
| 2023-05-08 | 41.74 | $39.65 | 201600 |
| 2023-05-05 | 41.96 | $40.07 | 104500 |
| 2023-05-04 | 42.16 | $39.34 | 136400 |
| 2023-05-03 | 42.46 | $41.06 | 118200 |
| 2023-05-02 | 42.61 | $41.86 | 104800 |
| 2023-05-01 | 42.69 | $42.26 | 178000 |
| 2023-04-28 | 42.73 | $42.56 | 159046 |
| 2023-04-27 | 42.75 | $42.14 | 124422 |
| 2023-04-26 | 42.81 | $41.53 | 180500 |
| 2023-04-25 | 42.95 | $42.28 | 163743 |
| 2023-04-24 | 43.02 | $43.18 | 97504 |
| 2023-04-21 | 43.00 | $43.57 | 156500 |
| 2023-04-20 | 42.94 | $43.81 | 549538 |
| 2023-04-19 | 42.85 | $44.02 | 131100 |
| 2023-04-18 | 42.73 | $43.77 | 158738 |
| 2023-04-17 | 42.62 | $43.58 | 185100 |
| 2023-04-14 | 42.52 | $42.20 | 246500 |
| 2023-04-13 | 42.55 | $42.32 | 430600 |
| 2023-04-12 | 42.58 | $41.75 | 360418 |
| 2023-04-11 | 42.66 | $42.40 | 460100 |
| 2023-04-10 | 42.69 | $42.32 | 248100 |
| 2023-04-06 | 42.73 | $42.19 | 206700 |
| 2023-04-05 | 42.79 | $41.99 | 166800 |
| 2023-04-04 | 42.87 | $42.47 | 464500 |
| 2023-04-03 | 42.92 | $43.75 | 184505 |
| 2023-03-31 | 42.83 | $43.25 | 376236 |
| 2023-03-30 | 42.78 | $42.23 | 114100 |
| 2023-03-29 | 42.84 | $42.47 | 124300 |
| 2023-03-28 | 42.88 | $42.34 | 151600 |
| 2023-03-27 | 42.94 | $42.06 | 116936 |
| 2023-03-24 | 43.03 | $41.29 | 173042 |
| 2023-03-23 | 43.21 | $40.99 | 163818 |
| 2023-03-22 | 43.45 | $41.43 | 154700 |
| 2023-03-21 | 43.66 | $42.05 | 197100 |
| 2023-03-20 | 43.83 | $41.35 | 173517 |
| 2023-03-17 | 44.09 | $39.82 | 610129 |
| 2023-03-16 | 44.54 | $41.31 | 225000 |
| 2023-03-15 | 44.88 | $41.36 | 170329 |
| 2023-03-14 | 45.25 | $42.58 | 181700 |
| 2023-03-13 | 45.53 | $41.37 | 210900 |
| 2023-03-10 | 45.97 | $43.51 | 112900 |
| 2023-03-09 | 46.23 | $44.98 | 73534 |
| 2023-03-08 | 46.36 | $45.62 | 82921 |
| 2023-03-07 | 46.43 | $45.79 | 83800 |
| 2023-03-06 | 46.50 | $46.10 | 156700 |
| 2023-03-03 | 46.55 | $47.79 | 87219 |
| 2023-03-02 | 46.41 | $46.93 | 96619 |
| 2023-03-01 | 46.36 | $46.37 | 88240 |
| 2023-02-28 | 46.36 | $45.76 | 188700 |
| 2023-02-27 | 46.42 | $45.73 | 95900 |
| 2023-02-24 | 46.49 | $45.88 | 117900 |
| 2023-02-23 | 46.56 | $46.36 | 59700 |
| 2023-02-22 | 46.58 | $45.97 | 134523 |
| 2023-02-21 | 46.64 | $45.74 | 119549 |
| 2023-02-17 | 46.74 | $47.58 | 77521 |
| 2023-02-16 | 46.65 | $47.27 | 46705 |
| 2023-02-15 | 46.59 | $47.50 | 71909 |
| 2023-02-14 | 46.49 | $46.99 | 88700 |
| 2023-02-13 | 46.44 | $47.38 | 50500 |
| 2023-02-10 | 46.34 | $46.69 | 49100 |
| 2023-02-09 | 46.30 | $46.85 | 66335 |
| 2023-02-08 | 46.24 | $47.37 | 71049 |
| 2023-02-07 | 46.12 | $47.93 | 68500 |
| 2023-02-06 | 45.93 | $47.39 | 66500 |
| 2023-02-03 | 45.78 | $48.07 | 77448 |
| 2023-02-02 | 45.54 | $48.03 | 80122 |
| 2023-02-01 | 45.28 | $47.33 | 100100 |
| 2023-01-31 | 45.06 | $46.84 | 105216 |
| 2023-01-30 | 44.87 | $45.09 | 65800 |
| 2023-01-27 | 44.85 | $45.01 | 55400 |
| 2023-01-26 | 44.83 | $44.67 | 57431 |
| 2023-01-25 | 44.85 | $44.44 | 36327 |
| 2023-01-24 | 44.89 | $44.36 | 147300 |
| 2023-01-23 | 44.95 | $44.14 | 76416 |
| 2023-01-20 | 45.04 | $44.17 | 95100 |
| 2023-01-19 | 45.13 | $43.42 | 170637 |
| 2023-01-18 | 45.31 | $45.40 | 85600 |
| 2023-01-17 | 45.30 | $46.01 | 74423 |
| 2023-01-13 | 45.22 | $46.32 | 83100 |
| 2023-01-12 | 45.11 | $46.56 | 76234 |
| 2023-01-11 | 44.95 | $46.12 | 91100 |
| 2023-01-10 | 44.83 | $45.65 | 89900 |
| 2023-01-09 | 44.74 | $45.04 | 96600 |
| 2023-01-06 | 44.71 | $45.33 | 71941 |
| 2023-01-05 | 44.65 | $43.70 | 93756 |
| 2023-01-04 | 44.75 | $44.05 | 94900 |
| 2023-01-03 | 44.82 | $44.05 | 129200 |
| 2022-12-30 | 44.90 | $44.46 | 104800 |
| 2022-12-29 | 44.95 | $44.34 | 81900 |
| 2022-12-28 | 45.01 | $43.23 | 62600 |
| 2022-12-27 | 45.20 | $44.08 | 117423 |
| 2022-12-23 | 45.32 | $43.87 | 108200 |
| 2022-12-22 | 45.47 | $43.78 | 247100 |
| 2022-12-21 | 45.65 | $44.80 | 198232 |
| 2022-12-20 | 45.74 | $43.54 | 263800 |
| 2022-12-19 | 45.97 | $43.69 | 170837 |
| 2022-12-16 | 46.21 | $42.93 | 817300 |
| 2022-12-15 | 46.56 | $44.70 | 110900 |
| 2022-12-14 | 46.75 | $45.99 | 241100 |
| 2022-12-13 | 46.83 | $47.00 | 172835 |
| 2022-12-12 | 46.81 | $46.47 | 98425 |
| 2022-12-09 | 46.85 | $45.82 | 79116 |
| 2022-12-08 | 46.96 | $46.29 | 96400 |
| 2022-12-07 | 47.03 | $45.45 | 135446 |
| 2022-12-06 | 47.20 | $46.42 | 89600 |
| 2022-12-05 | 47.28 | $46.56 | 91900 |
| 2022-12-02 | 47.35 | $48.35 | 68900 |
| 2022-12-01 | 47.25 | $48.68 | 91132 |
| 2022-11-30 | 47.10 | $48.25 | 116506 |
| 2022-11-29 | 46.98 | $47.79 | 128600 |
| 2022-11-28 | 46.89 | $48.39 | 69300 |
| 2022-11-25 | 46.73 | $49.31 | 29400 |
| 2022-11-23 | 46.46 | $48.87 | 56913 |
| 2022-11-22 | 46.21 | $48.70 | 76200 |
| 2022-11-21 | 45.94 | $47.83 | 68536 |
| 2022-11-18 | 45.75 | $47.44 | 77500 |
| 2022-11-17 | 45.57 | $46.97 | 48721 |
| 2022-11-16 | 45.42 | $46.91 | 99900 |
| 2022-11-15 | 45.26 | $47.53 | 60400 |
| 2022-11-14 | 45.02 | $47.16 | 63705 |
| 2022-11-11 | 44.80 | $47.71 | 65800 |
| 2022-11-10 | 44.49 | $47.94 | 107843 |
| 2022-11-09 | 44.13 | $45.13 | 55900 |
| 2022-11-08 | 44.03 | $45.18 | 98400 |
| 2022-11-07 | 43.90 | $45.21 | 70600 |
| 2022-11-04 | 43.77 | $45.21 | 55700 |
| 2022-11-03 | 43.62 | $44.15 | 81700 |
| 2022-11-02 | 43.56 | $44.46 | 83400 |
| 2022-11-01 | 43.46 | $45.67 | 100316 |
| 2022-10-31 | 43.23 | $45.88 | 121800 |
| 2022-10-28 | 42.95 | $46.06 | 148900 |
| 2022-10-27 | 42.63 | $44.43 | 115100 |
| 2022-10-26 | 42.44 | $44.45 | 121547 |
| 2022-10-25 | 42.22 | $44.53 | 105800 |
| 2022-10-24 | 41.98 | $43.24 | 93228 |
| 2022-10-21 | 41.85 | $42.50 | 118800 |
| 2022-10-20 | 41.78 | $41.85 | 85100 |
| 2022-10-19 | 41.77 | $43.03 | 70019 |
| 2022-10-18 | 41.64 | $43.61 | 111905 |
| 2022-10-17 | 41.43 | $42.81 | 93600 |
| 2022-10-14 | 41.29 | $41.58 | 109500 |
| 2022-10-13 | 41.26 | $43.22 | 96805 |
| 2022-10-12 | 41.05 | $42.51 | 80100 |
| 2022-10-11 | 40.90 | $42.49 | 111815 |
| 2022-10-10 | 40.73 | $42.31 | 63300 |
| 2022-10-07 | 40.56 | $41.83 | 154500 |
| 2022-10-06 | 40.43 | $42.99 | 130000 |
| 2022-10-05 | 40.16 | $42.33 | 105500 |
| 2022-10-04 | 39.93 | $41.99 | 121624 |
| 2022-10-03 | 39.72 | $40.15 | 141006 |
| 2022-09-30 | 39.67 | $38.22 | 126017 |
| 2022-09-29 | 39.82 | $38.69 | 126400 |
| 2022-09-28 | 39.94 | $39.18 | 122700 |
| 2022-09-27 | 40.02 | $37.98 | 115734 |
| 2022-09-26 | 40.24 | $37.29 | 108500 |
| 2022-09-23 | 40.55 | $38.79 | 125300 |
| 2022-09-22 | 40.73 | $39.96 | 131038 |
| 2022-09-21 | 40.81 | $40.57 | 195300 |
| 2022-09-20 | 40.84 | $41.42 | 293524 |
| 2022-09-19 | 40.78 | $39.35 | 229803 |
| 2022-09-16 | 40.93 | $39.47 | 386700 |
| 2022-09-15 | 41.08 | $39.71 | 92800 |
| 2022-09-14 | 41.22 | $39.79 | 96314 |
| 2022-09-13 | 41.38 | $40.30 | 118400 |
| 2022-09-12 | 41.49 | $41.53 | 94709 |
| 2022-09-09 | 41.48 | $41.19 | 71912 |
| 2022-09-08 | 41.52 | $39.86 | 78500 |
| 2022-09-07 | 41.69 | $40.43 | 100100 |
| 2022-09-06 | 41.82 | $39.10 | 80231 |
| 2022-09-02 | 42.11 | $39.67 | 51332 |
| 2022-09-01 | 42.37 | $39.99 | 59600 |
| 2022-08-31 | 42.62 | $40.84 | 104800 |
| 2022-08-30 | 42.80 | $41.49 | 96524 |
| 2022-08-29 | 42.94 | $41.93 | 56241 |
| 2022-08-26 | 43.05 | $42.23 | 60211 |
| 2022-08-25 | 43.13 | $44.25 | 55800 |
| 2022-08-24 | 43.02 | $43.38 | 57500 |
| 2022-08-23 | 42.98 | $43.59 | 61028 |
| 2022-08-22 | 42.91 | $43.67 | 58000 |
| 2022-08-19 | 42.83 | $44.81 | 74400 |
| 2022-08-18 | 42.63 | $45.08 | 62702 |
| 2022-08-17 | 42.37 | $44.69 | 55413 |
| 2022-08-16 | 42.12 | $44.90 | 66447 |
| 2022-08-15 | 41.83 | $44.79 | 56700 |
| 2022-08-12 | 41.52 | $44.39 | 58042 |
| 2022-08-11 | 41.22 | $43.46 | 53500 |
| 2022-08-10 | 40.98 | $43.00 | 120104 |
| 2022-08-09 | 40.77 | $41.62 | 108300 |
| 2022-08-08 | 40.68 | $42.14 | 75715 |
| 2022-08-05 | 40.53 | $41.47 | 71800 |
| 2022-08-04 | 40.43 | $41.50 | 73740 |
| 2022-08-03 | 40.32 | $41.24 | 80700 |
| 2022-08-02 | 40.22 | $40.99 | 123500 |
| 2022-08-01 | 40.14 | $42.03 | 125419 |
| 2022-07-29 | 39.94 | $41.61 | 154938 |
| 2022-07-28 | 39.76 | $40.93 | 73900 |
| 2022-07-27 | 39.64 | $40.29 | 106200 |
| 2022-07-26 | 39.57 | $40.18 | 121300 |
| 2022-07-25 | 39.51 | $40.48 | 126600 |
| 2022-07-22 | 39.40 | $40.30 | 109500 |
| 2022-07-21 | 39.31 | $40.43 | 123205 |
| 2022-07-20 | 39.19 | $40.57 | 115700 |
| 2022-07-19 | 39.05 | $40.04 | 190700 |
| 2022-07-18 | 38.94 | $38.60 | 152900 |
| 2022-07-15 | 38.98 | $38.11 | 120440 |
| 2022-07-14 | 39.07 | $37.41 | 99800 |
| 2022-07-13 | 39.24 | $37.67 | 228509 |
| 2022-07-12 | 39.41 | $38.16 | 116327 |
| 2022-07-11 | 39.54 | $38.04 | 98900 |
| 2022-07-08 | 39.70 | $38.53 | 109633 |
| 2022-07-07 | 39.82 | $38.67 | 113200 |
| 2022-07-06 | 39.94 | $38.55 | 123127 |
| 2022-07-05 | 40.09 | $39.42 | 180700 |
| 2022-07-01 | 40.16 | $39.71 | 131800 |
| 2022-06-30 | 40.21 | $39.22 | 258048 |
| 2022-06-29 | 40.31 | $38.67 | 216126 |
| 2022-06-28 | 40.48 | $39.34 | 174800 |
| 2022-06-27 | 40.60 | $41.12 | 241211 |
| 2022-06-24 | 40.55 | $41.98 | 1.2M |
| 2022-06-23 | 40.40 | $39.96 | 503512 |
| 2022-06-22 | 40.44 | $37.87 | 215440 |
| 2022-06-21 | 40.71 | $37.72 | 257925 |
| 2022-06-17 | 41.03 | $37.50 | 949705 |
| 2022-06-16 | 41.40 | $36.39 | 370028 |
| 2022-06-15 | 41.93 | $40.98 | 220500 |
| 2022-06-14 | 42.03 | $40.52 | 160045 |
| 2022-06-13 | 42.19 | $40.01 | 206744 |
| 2022-06-10 | 42.41 | $41.74 | 121312 |
| 2022-06-09 | 42.49 | $43.41 | 138018 |
| 2022-06-08 | 42.39 | $42.92 | 151948 |
| 2022-06-07 | 42.33 | $43.67 | 155000 |
| 2022-06-06 | 42.19 | $43.07 | 183006 |
| 2022-06-03 | 42.10 | $42.10 | 119436 |
| 2022-06-02 | 42.10 | $42.73 | 143401 |
| 2022-06-01 | 42.03 | $42.06 | 223400 |
| 2022-05-31 | 42.03 | $41.60 | 187800 |
| 2022-05-27 | 42.08 | $42.71 | 95700 |
| 2022-05-26 | 42.01 | $41.83 | 166200 |
| 2022-05-25 | 42.03 | $40.66 | 294101 |
| 2022-05-24 | 42.17 | $40.15 | 161800 |
| 2022-05-23 | 42.38 | $40.55 | 182300 |
| 2022-05-20 | 42.58 | $40.68 | 188937 |
| 2022-05-19 | 42.78 | $40.86 | 176907 |
| 2022-05-18 | 42.98 | $41.63 | 229217 |
| 2022-05-17 | 43.12 | $42.03 | 89602 |
| 2022-05-16 | 43.24 | $40.61 | 114100 |
| 2022-05-13 | 43.51 | $40.82 | 135600 |
| 2022-05-12 | 43.80 | $40.47 | 134702 |
| 2022-05-11 | 44.15 | $39.77 | 152530 |
| 2022-05-10 | 44.61 | $40.53 | 201800 |
| 2022-05-09 | 45.03 | $41.34 | 184200 |
| 2022-05-06 | 45.42 | $42.57 | 163700 |
| 2022-05-05 | 45.72 | $43.57 | 152200 |
| 2022-05-04 | 45.95 | $46.64 | 130410 |
| 2022-05-03 | 45.88 | $45.33 | 119439 |
| 2022-05-02 | 45.94 | $44.62 | 209935 |
| 2022-04-29 | 46.07 | $44.00 | 177800 |
| 2022-04-28 | 46.29 | $45.44 | 108700 |
| 2022-04-27 | 46.38 | $44.79 | 147900 |
| 2022-04-26 | 46.55 | $44.97 | 102000 |
| 2022-04-25 | 46.72 | $46.31 | 151132 |
| 2022-04-22 | 46.76 | $46.10 | 102422 |
| 2022-04-21 | 46.83 | $47.89 | 136900 |
| 2022-04-20 | 46.72 | $49.09 | 224200 |
| 2022-04-19 | 46.47 | $47.28 | 197943 |
| 2022-04-18 | 46.38 | $46.16 | 188523 |
| 2022-04-14 | 46.40 | $46.02 | 219900 |
| 2022-04-13 | 46.44 | $45.51 | 257144 |
| 2022-04-12 | 46.54 | $44.42 | 238500 |
| 2022-04-11 | 46.77 | $43.77 | 266500 |
| 2022-04-08 | 47.08 | $43.61 | 337135 |
| 2022-04-07 | 47.45 | $45.11 | 454600 |
| 2022-04-06 | 47.69 | $46.44 | 255500 |
| 2022-04-05 | 47.83 | $46.93 | 190034 |
| 2022-04-04 | 47.92 | $48.53 | 236000 |
| 2022-04-01 | 47.86 | $48.60 | 224149 |
| 2022-03-31 | 47.78 | $47.46 | 284321 |
| 2022-03-30 | 47.81 | $48.78 | 197822 |
| 2022-03-29 | 47.71 | $49.91 | 224311 |
| 2022-03-28 | 47.48 | $48.14 | 157506 |
| 2022-03-25 | 47.41 | $48.72 | 190946 |
| 2022-03-24 | 47.27 | $48.17 | 180735 |
| 2022-03-23 | 47.17 | $48.80 | 145800 |
| 2022-03-22 | 47.00 | $48.71 | 202500 |
| 2022-03-21 | 46.82 | $49.48 | 228806 |
| 2022-03-18 | 46.54 | $49.42 | 673811 |
| 2022-03-17 | 46.24 | $49.36 | 154000 |
| 2022-03-16 | 45.91 | $48.47 | 236100 |
| 2022-03-15 | 45.64 | $46.80 | 153700 |
| 2022-03-14 | 45.52 | $46.50 | 155018 |
| 2022-03-11 | 45.42 | $47.03 | 175000 |
| 2022-03-10 | 45.25 | $46.00 | 153332 |
| 2022-03-09 | 45.17 | $45.87 | 163700 |
| 2022-03-08 | 45.10 | $44.74 | 218400 |
| 2022-03-07 | 45.13 | $44.43 | 218600 |
| 2022-03-04 | 45.21 | $45.13 | 157340 |
| 2022-03-03 | 45.22 | $45.17 | 180230 |
| 2022-03-02 | 45.22 | $45.30 | 155640 |
| 2022-03-01 | 45.21 | $43.68 | 247200 |
| 2022-02-28 | 45.37 | $45.07 | 174941 |
| 2022-02-25 | 45.41 | $45.53 | 81911 |
| 2022-02-24 | 45.39 | $45.05 | 164528 |
| 2022-02-23 | 45.43 | $43.85 | 134800 |
| 2022-02-22 | 45.60 | $44.76 | 119447 |
| 2022-02-18 | 45.68 | $45.55 | 103933 |
| 2022-02-17 | 45.70 | $45.81 | 115907 |
| 2022-02-16 | 45.69 | $47.22 | 82813 |
| 2022-02-15 | 45.53 | $46.41 | 105900 |
| 2022-02-14 | 45.43 | $45.23 | 155600 |
| 2022-02-11 | 45.45 | $44.48 | 179000 |
| 2022-02-10 | 45.56 | $44.76 | 177513 |
| 2022-02-09 | 45.64 | $45.45 | 100022 |
| 2022-02-08 | 45.66 | $45.57 | 116303 |
| 2022-02-07 | 45.67 | $44.09 | 168736 |
| 2022-02-04 | 45.84 | $44.04 | 156826 |
| 2022-02-03 | 46.03 | $44.40 | 207200 |
| 2022-02-02 | 46.20 | $45.09 | 142100 |
| 2022-02-01 | 46.31 | $45.55 | 266600 |
| 2022-01-31 | 46.39 | $44.65 | 320938 |
| 2022-01-28 | 46.58 | $44.40 | 231919 |
| 2022-01-27 | 46.81 | $45.14 | 170700 |
| 2022-01-26 | 46.98 | $45.76 | 231535 |
| 2022-01-25 | 47.11 | $45.99 | 184600 |
| 2022-01-24 | 47.23 | $46.71 | 232922 |
| 2022-01-21 | 47.28 | $45.86 | 218342 |
| 2022-01-20 | 47.43 | $45.70 | 206648 |
| 2022-01-19 | 47.61 | $47.54 | 207446 |
| 2022-01-18 | 47.62 | $48.35 | 192400 |
| 2022-01-14 | 47.55 | $48.98 | 200042 |
| 2022-01-13 | 47.39 | $49.65 | 160400 |
| 2022-01-12 | 47.16 | $50.17 | 191947 |
| 2022-01-11 | 46.84 | $47.34 | 162000 |
| 2022-01-10 | 46.79 | $47.66 | 151536 |
| 2022-01-07 | 46.70 | $47.24 | 130713 |
| 2022-01-06 | 46.64 | $48.42 | 145919 |
| 2022-01-05 | 46.45 | $47.07 | 156037 |
| 2022-01-04 | 46.39 | $48.02 | 181000 |
| 2022-01-03 | 46.21 | $47.63 | 218246 |
| 2021-12-31 | 46.06 | $48.15 | 135425 |
| 2021-12-30 | 45.84 | $48.11 | 125744 |
| 2021-12-29 | 45.61 | $48.29 | 141743 |
| 2021-12-28 | 45.32 | $48.31 | 126400 |
| 2021-12-27 | 45.01 | $48.79 | 129000 |
| 2021-12-23 | 44.61 | $47.15 | 71935 |
| 2021-12-22 | 44.34 | $47.77 | 122300 |
| 2021-12-21 | 43.98 | $45.99 | 198300 |
| 2021-12-20 | 43.77 | $42.05 | 203228 |
| 2021-12-17 | 43.95 | $42.48 | 592510 |
| 2021-12-16 | 44.11 | $42.96 | 160200 |
| 2021-12-15 | 44.23 | $43.41 | 222041 |
| 2021-12-14 | 44.32 | $42.50 | 224700 |
| 2021-12-13 | 44.51 | $42.58 | 195000 |
| 2021-12-10 | 44.71 | $44.15 | 88621 |
| 2021-12-09 | 44.77 | $44.02 | 79528 |
| 2021-12-08 | 44.85 | $45.02 | 83816 |
| 2021-12-07 | 44.83 | $44.69 | 76739 |
| 2021-12-06 | 44.84 | $44.71 | 120131 |
| 2021-12-03 | 44.86 | $43.09 | 73100 |
| 2021-12-02 | 45.04 | $43.61 | 116900 |
| 2021-12-01 | 45.19 | $42.36 | 149700 |
| 2021-11-30 | 45.49 | $41.30 | 231000 |
| 2021-11-29 | 45.93 | $46.05 | 140549 |
| 2021-11-26 | 45.92 | $45.00 | 57600 |
| 2021-11-24 | 46.02 | $47.59 | 36400 |
| 2021-11-23 | 45.85 | $47.56 | 89113 |
| 2021-11-22 | 45.67 | $47.91 | 89948 |
| 2021-11-19 | 45.44 | $46.67 | 72200 |
| 2021-11-18 | 45.31 | $47.17 | 92200 |
| 2021-11-17 | 45.11 | $47.58 | 77200 |
| 2021-11-16 | 44.85 | $47.03 | 54400 |
| 2021-11-15 | 44.62 | $46.96 | 57300 |
| 2021-11-12 | 44.37 | $47.71 | 43704 |
| 2021-11-11 | 44.02 | $47.45 | 59000 |
| 2021-11-10 | 43.66 | $46.56 | 68700 |
| 2021-11-09 | 43.36 | $47.48 | 60921 |
| 2021-11-08 | 42.92 | $47.35 | 77540 |
| 2021-11-05 | 42.46 | $48.02 | 92400 |
| 2021-11-04 | 41.87 | $45.98 | 110109 |
| 2021-11-03 | 41.44 | $45.96 | 76678 |
| 2021-11-02 | 40.96 | $45.78 | 130517 |
| 2021-11-01 | 40.46 | $45.58 | 235515 |
| 2021-10-29 | 39.92 | $41.93 | 100228 |
| 2021-10-28 | 39.71 | $41.31 | 82037 |
| 2021-10-27 | 39.54 | $39.90 | 112500 |
| 2021-10-26 | 39.50 | $40.30 | 117600 |
| 2021-10-25 | 39.42 | $40.85 | 113032 |
| 2021-10-22 | 39.26 | $40.54 | 115900 |
| 2021-10-21 | 39.13 | $40.21 | 135820 |
| 2021-10-20 | 39.02 | $39.37 | 58200 |
| 2021-10-19 | 38.98 | $38.43 | 57800 |
| 2021-10-18 | 39.04 | $38.32 | 67000 |
| 2021-10-15 | 39.11 | $38.85 | 105400 |
| 2021-10-14 | 39.14 | $39.63 | 85400 |
| 2021-10-13 | 39.09 | $39.63 | 62131 |
| 2021-10-12 | 39.03 | $39.34 | 63124 |
| 2021-10-11 | 39.00 | $39.25 | 38646 |
| 2021-10-08 | 38.97 | $39.15 | 65725 |
| 2021-10-07 | 38.95 | $39.16 | 135921 |
| 2021-10-06 | 38.93 | $37.08 | 78900 |
| 2021-10-05 | 39.13 | $37.02 | 134700 |
| 2021-10-04 | 39.35 | $37.47 | 165100 |
| 2021-10-01 | 39.55 | $38.52 | 188100 |
| 2021-09-30 | 39.66 | $37.76 | 192700 |
| 2021-09-29 | 39.85 | $38.19 | 129400 |
| 2021-09-28 | 40.03 | $38.44 | 132404 |
| 2021-09-27 | 40.20 | $39.70 | 149319 |
| 2021-09-24 | 40.25 | $37.98 | 157900 |
| 2021-09-23 | 40.49 | $38.18 | 172733 |
| 2021-09-22 | 40.73 | $38.08 | 384000 |
| 2021-09-21 | 41.01 | $38.02 | 536600 |
| 2021-09-20 | 41.33 | $39.43 | 146700 |
| 2021-09-17 | 41.53 | $40.40 | 494601 |
| 2021-09-16 | 41.64 | $40.52 | 112300 |
| 2021-09-15 | 41.76 | $41.27 | 101300 |
| 2021-09-14 | 41.81 | $41.12 | 126500 |
| 2021-09-13 | 41.89 | $41.60 | 96830 |
| 2021-09-10 | 41.92 | $40.81 | 85200 |
| 2021-09-09 | 42.03 | $41.63 | 174300 |
| 2021-09-08 | 42.08 | $41.83 | 85800 |
| 2021-09-07 | 42.10 | $42.39 | 121133 |
| 2021-09-03 | 42.07 | $43.54 | 84231 |
| 2021-09-02 | 41.92 | $43.58 | 69112 |
| 2021-09-01 | 41.74 | $43.23 | 94127 |
| 2021-08-31 | 41.59 | $42.98 | 86728 |
| 2021-08-30 | 41.44 | $43.12 | 90541 |
| 2021-08-27 | 41.26 | $43.71 | 93120 |
| 2021-08-26 | 41.00 | $42.16 | 72600 |
| 2021-08-25 | 40.88 | $42.46 | 70800 |
| 2021-08-24 | 40.72 | $42.17 | 64905 |
| 2021-08-23 | 40.56 | $41.86 | 58300 |
| 2021-08-20 | 40.43 | $41.36 | 95429 |
| 2021-08-19 | 40.33 | $40.54 | 79808 |
| 2021-08-18 | 40.31 | $40.54 | 69144 |
| 2021-08-17 | 40.28 | $41.08 | 98948 |
| 2021-08-16 | 40.20 | $41.82 | 79011 |
| 2021-08-13 | 40.03 | $41.71 | 44200 |
| 2021-08-12 | 39.85 | $41.74 | 69500 |
| 2021-08-11 | 39.65 | $42.22 | 69000 |
| 2021-08-10 | 39.38 | $41.31 | 81905 |
| 2021-08-09 | 39.18 | $40.32 | 73418 |
| 2021-08-06 | 39.06 | $40.50 | 63020 |
| 2021-08-05 | 38.91 | $39.60 | 91808 |
| 2021-08-04 | 38.83 | $38.70 | 100900 |
| 2021-08-03 | 38.85 | $39.55 | 138100 |
| 2021-08-02 | 38.77 | $39.39 | 100400 |
| 2021-07-30 | 38.71 | $39.67 | 81017 |
| 2021-07-29 | 38.61 | $39.77 | 62627 |
| 2021-07-28 | 38.48 | $38.78 | 114400 |
| 2021-07-27 | 38.45 | $39.02 | 166100 |
| 2021-07-26 | 38.39 | $38.86 | 123800 |
| 2021-07-23 | 38.34 | $38.50 | 163213 |
| 2021-07-22 | 38.33 | $37.84 | 301300 |
| 2021-07-21 | 38.38 | $38.36 | 305600 |
| 2021-07-20 | 38.38 | $36.74 | 152913 |
| 2021-07-19 | 38.55 | $35.74 | 108100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
40.63
2026-07-16
Close Price
$41.22
Vol: 286084
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.99
Average
47.46
Maximum
83.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.63 | $41.22 | 286084 |
| 2026-07-15 | 40.63 | $39.25 | 204300 |
| 2026-07-14 | 40.82 | $38.53 | 258905 |
| 2026-07-13 | 41.08 | $39.00 | 222952 |
| 2026-07-10 | 41.31 | $38.82 | 160400 |
| 2026-07-09 | 41.55 | $38.86 | 159136 |
| 2026-07-08 | 41.79 | $38.40 | 283723 |
| 2026-07-07 | 42.07 | $38.97 | 363900 |
| 2026-07-06 | 42.28 | $39.79 | 363100 |
| 2026-07-02 | 42.40 | $40.57 | 288700 |
| 2026-07-01 | 42.44 | $43.84 | 242912 |
| 2026-06-30 | 42.14 | $45.74 | 281900 |
| 2026-06-29 | 41.62 | $46.10 | 675000 |
| 2026-06-26 | 41.03 | $48.92 | 1.5M |
| 2026-06-25 | 40.12 | $42.48 | 297926 |
| 2026-06-24 | 39.80 | $41.96 | 263538 |
| 2026-06-23 | 39.50 | $40.17 | 457429 |
| 2026-06-22 | 39.36 | $41.42 | 335123 |
| 2026-06-18 | 39.06 | $41.27 | 512900 |
| 2026-06-17 | 38.75 | $39.89 | 302939 |
| 2026-06-16 | 38.54 | $40.12 | 263925 |
| 2026-06-15 | 38.28 | $40.04 | 242337 |
| 2026-06-12 | 37.99 | $40.14 | 174900 |
| 2026-06-11 | 37.68 | $39.83 | 184500 |
| 2026-06-10 | 37.38 | $38.54 | 276600 |
| 2026-06-09 | 37.18 | $39.45 | 263911 |
| 2026-06-08 | 36.88 | $36.96 | 401321 |
| 2026-06-05 | 36.82 | $37.01 | 174000 |
| 2026-06-04 | 36.75 | $37.37 | 252134 |
| 2026-06-03 | 36.64 | $37.33 | 180808 |
| 2026-06-02 | 36.53 | $38.57 | 240931 |
| 2026-06-01 | 36.28 | $38.47 | 213500 |
| 2026-05-29 | 36.03 | $38.41 | 363346 |
| 2026-05-28 | 35.78 | $37.74 | 196800 |
| 2026-05-27 | 35.58 | $37.60 | 167200 |
| 2026-05-26 | 35.39 | $36.75 | 155443 |
| 2026-05-22 | 35.29 | $35.88 | 148953 |
| 2026-05-21 | 35.28 | $35.30 | 248200 |
| 2026-05-20 | 35.32 | $34.31 | 152174 |
| 2026-05-19 | 35.47 | $33.32 | 139000 |
| 2026-05-18 | 35.72 | $34.41 | 165300 |
| 2026-05-15 | 35.88 | $34.01 | 173603 |
| 2026-05-14 | 36.09 | $35.86 | 114507 |
| 2026-05-13 | 36.11 | $35.21 | 167712 |
| 2026-05-12 | 36.19 | $35.62 | 137400 |
| 2026-05-11 | 36.24 | $36.22 | 131222 |
| 2026-05-08 | 36.22 | $36.65 | 129300 |
| 2026-05-07 | 36.17 | $36.58 | 179102 |
| 2026-05-06 | 36.12 | $36.43 | 159315 |
| 2026-05-05 | 36.08 | $35.79 | 232100 |
| 2026-05-04 | 36.08 | $34.78 | 170600 |
| 2026-05-01 | 36.18 | $36.30 | 217745 |
| 2026-04-30 | 36.12 | $36.40 | 188600 |
| 2026-04-29 | 36.04 | $35.61 | 201906 |
| 2026-04-28 | 36.02 | $36.99 | 254100 |
| 2026-04-27 | 35.85 | $37.44 | 389821 |
| 2026-04-24 | 35.61 | $38.29 | 651127 |
| 2026-04-23 | 35.26 | $35.59 | 146136 |
| 2026-04-22 | 35.16 | $35.47 | 216100 |
| 2026-04-21 | 35.06 | $35.71 | 204211 |
| 2026-04-20 | 34.91 | $36.37 | 192300 |
| 2026-04-17 | 34.69 | $36.12 | 197315 |
| 2026-04-16 | 34.47 | $34.12 | 275900 |
| 2026-04-15 | 34.44 | $34.95 | 182600 |
| 2026-04-14 | 34.31 | $36.14 | 165700 |
| 2026-04-13 | 34.06 | $36.20 | 155234 |
| 2026-04-10 | 33.79 | $36.22 | 144649 |
| 2026-04-09 | 33.51 | $36.16 | 143400 |
| 2026-04-08 | 33.22 | $35.07 | 222400 |
| 2026-04-07 | 33.03 | $33.50 | 219951 |
| 2026-04-06 | 33.00 | $33.33 | 243961 |
| 2026-04-02 | 32.99 | $33.35 | 162000 |
| 2026-04-01 | 33.00 | $33.75 | 175936 |
| 2026-03-31 | 32.99 | $33.54 | 251300 |
| 2026-03-30 | 33.02 | $32.44 | 262900 |
| 2026-03-27 | 33.19 | $32.46 | 319340 |
| 2026-03-26 | 33.39 | $32.72 | 412921 |
| 2026-03-25 | 33.61 | $32.88 | 627800 |
| 2026-03-24 | 33.84 | $32.42 | 753324 |
| 2026-03-23 | 34.15 | $32.78 | 877700 |
| 2026-03-20 | 34.46 | $31.73 | 1.5M |
| 2026-03-19 | 34.92 | $32.65 | 337527 |
| 2026-03-18 | 35.33 | $32.95 | 327020 |
| 2026-03-17 | 35.75 | $33.10 | 210200 |
| 2026-03-16 | 36.19 | $33.07 | 219931 |
| 2026-03-13 | 36.67 | $33.27 | 143212 |
| 2026-03-12 | 37.18 | $33.27 | 148425 |
| 2026-03-11 | 37.72 | $34.13 | 149428 |
| 2026-03-10 | 38.23 | $34.71 | 180020 |
| 2026-03-09 | 38.71 | $34.55 | 156132 |
| 2026-03-06 | 39.24 | $35.25 | 162204 |
| 2026-03-05 | 39.73 | $36.58 | 145700 |
| 2026-03-04 | 40.11 | $38.29 | 143900 |
| 2026-03-03 | 40.33 | $38.42 | 129007 |
| 2026-03-02 | 40.54 | $39.38 | 107824 |
| 2026-02-27 | 40.64 | $39.82 | 170725 |
| 2026-02-26 | 40.69 | $39.93 | 141202 |
| 2026-02-25 | 40.72 | $39.88 | 134000 |
| 2026-02-24 | 40.75 | $40.23 | 110600 |
| 2026-02-23 | 40.74 | $39.91 | 135600 |
| 2026-02-20 | 40.75 | $41.06 | 121100 |
| 2026-02-19 | 40.65 | $40.99 | 107246 |
| 2026-02-18 | 40.55 | $40.97 | 103825 |
| 2026-02-17 | 40.43 | $41.23 | 119800 |
| 2026-02-13 | 40.27 | $41.44 | 167400 |
| 2026-02-12 | 40.06 | $41.42 | 185800 |
| 2026-02-11 | 39.83 | $41.69 | 212927 |
| 2026-02-10 | 39.54 | $42.28 | 279100 |
| 2026-02-09 | 39.15 | $41.90 | 192600 |
| 2026-02-06 | 38.78 | $41.79 | 214919 |
| 2026-02-05 | 38.37 | $40.62 | 206800 |
| 2026-02-04 | 38.03 | $40.50 | 288600 |
| 2026-02-03 | 37.70 | $38.80 | 361400 |
| 2026-02-02 | 37.51 | $37.66 | 154477 |
| 2026-01-30 | 37.43 | $37.13 | 158200 |
| 2026-01-29 | 37.40 | $37.49 | 214100 |
| 2026-01-28 | 37.33 | $38.06 | 159300 |
| 2026-01-27 | 37.21 | $38.49 | 253900 |
| 2026-01-26 | 37.03 | $39.11 | 267738 |
| 2026-01-23 | 36.80 | $38.86 | 255008 |
| 2026-01-22 | 36.58 | $39.64 | 576510 |
| 2026-01-21 | 36.27 | $39.12 | 373600 |
| 2026-01-20 | 36.02 | $37.24 | 370755 |
| 2026-01-16 | 35.95 | $36.92 | 260191 |
| 2026-01-15 | 35.94 | $36.70 | 235200 |
| 2026-01-14 | 35.96 | $35.54 | 238092 |
| 2026-01-13 | 36.11 | $34.65 | 203000 |
| 2026-01-12 | 36.38 | $34.93 | 254251 |
| 2026-01-09 | 36.64 | $35.35 | 323658 |
| 2026-01-08 | 36.88 | $33.77 | 564410 |
| 2026-01-07 | 37.29 | $32.11 | 942609 |
| 2026-01-06 | 37.89 | $37.29 | 466624 |
| 2026-01-05 | 38.00 | $37.15 | 295003 |
| 2026-01-02 | 38.12 | $37.34 | 175552 |
| 2025-12-31 | 38.23 | $36.41 | 452428 |
| 2025-12-30 | 38.43 | $36.90 | 463700 |
| 2025-12-29 | 38.58 | $36.72 | 370978 |
| 2025-12-26 | 38.75 | $37.96 | 135900 |
| 2025-12-24 | 38.79 | $37.62 | 75039 |
| 2025-12-23 | 38.86 | $37.50 | 148500 |
| 2025-12-22 | 38.92 | $37.83 | 335000 |
| 2025-12-19 | 38.95 | $38.79 | 820441 |
| 2025-12-18 | 38.86 | $40.25 | 119300 |
| 2025-12-17 | 38.60 | $40.09 | 121814 |
| 2025-12-16 | 38.32 | $40.34 | 173600 |
| 2025-12-15 | 37.99 | $39.94 | 195900 |
| 2025-12-12 | 37.67 | $39.99 | 122649 |
| 2025-12-11 | 37.31 | $40.20 | 118216 |
| 2025-12-10 | 36.90 | $39.47 | 279046 |
| 2025-12-09 | 36.54 | $38.28 | 153700 |
| 2025-12-08 | 36.28 | $37.83 | 124771 |
| 2025-12-05 | 36.04 | $37.65 | 94100 |
| 2025-12-04 | 35.80 | $37.58 | 142300 |
| 2025-12-03 | 35.56 | $38.12 | 148824 |
| 2025-12-02 | 35.25 | $37.00 | 128203 |
| 2025-12-01 | 35.05 | $36.74 | 136100 |
| 2025-11-28 | 34.87 | $36.41 | 75731 |
| 2025-11-26 | 34.72 | $36.49 | 200921 |
| 2025-11-25 | 34.56 | $35.98 | 174324 |
| 2025-11-24 | 34.46 | $35.17 | 224890 |
| 2025-11-21 | 34.46 | $35.30 | 177900 |
| 2025-11-20 | 34.47 | $34.05 | 220633 |
| 2025-11-19 | 34.61 | $33.60 | 199600 |
| 2025-11-18 | 34.82 | $34.08 | 222124 |
| 2025-11-17 | 35.02 | $33.50 | 274327 |
| 2025-11-14 | 35.29 | $33.42 | 248700 |
| 2025-11-13 | 35.59 | $33.66 | 188110 |
| 2025-11-12 | 35.88 | $34.51 | 191939 |
| 2025-11-11 | 36.12 | $34.27 | 153700 |
| 2025-11-10 | 36.39 | $34.27 | 160100 |
| 2025-11-07 | 36.69 | $34.44 | 216900 |
| 2025-11-06 | 37.00 | $34.57 | 275200 |
| 2025-11-05 | 37.33 | $35.44 | 227800 |
| 2025-11-04 | 37.61 | $35.27 | 243646 |
| 2025-11-03 | 37.94 | $35.67 | 260329 |
| 2025-10-31 | 38.28 | $36.61 | 275947 |
| 2025-10-30 | 38.56 | $36.46 | 173300 |
| 2025-10-29 | 38.89 | $36.82 | 257314 |
| 2025-10-28 | 39.23 | $38.14 | 281506 |
| 2025-10-27 | 39.46 | $38.85 | 197524 |
| 2025-10-24 | 39.65 | $39.12 | 174209 |
| 2025-10-23 | 39.84 | $38.95 | 157200 |
| 2025-10-22 | 40.08 | $38.45 | 192937 |
| 2025-10-21 | 40.39 | $39.70 | 346926 |
| 2025-10-20 | 40.61 | $38.16 | 149324 |
| 2025-10-17 | 41.00 | $38.00 | 211400 |
| 2025-10-16 | 41.44 | $37.91 | 324019 |
| 2025-10-15 | 41.92 | $38.25 | 224532 |
| 2025-10-14 | 42.37 | $38.48 | 226232 |
| 2025-10-13 | 42.82 | $38.75 | 504361 |
| 2025-10-10 | 43.26 | $39.60 | 664570 |
| 2025-10-09 | 43.64 | $41.44 | 572416 |
| 2025-10-08 | 43.85 | $43.32 | 137218 |
| 2025-10-07 | 43.87 | $42.89 | 128733 |
| 2025-10-06 | 43.93 | $43.73 | 124926 |
| 2025-10-03 | 43.90 | $44.43 | 133400 |
| 2025-10-02 | 43.80 | $44.30 | 107117 |
| 2025-10-01 | 43.71 | $44.01 | 132617 |
| 2025-09-30 | 43.65 | $43.57 | 191200 |
| 2025-09-29 | 43.62 | $43.95 | 257028 |
| 2025-09-26 | 43.55 | $45.33 | 321644 |
| 2025-09-25 | 43.35 | $43.78 | 193925 |
| 2025-09-24 | 43.30 | $44.44 | 229242 |
| 2025-09-23 | 43.19 | $45.40 | 349011 |
| 2025-09-22 | 42.98 | $45.17 | 341000 |
| 2025-09-19 | 42.79 | $43.84 | 913500 |
| 2025-09-18 | 42.72 | $42.59 | 131300 |
| 2025-09-17 | 42.78 | $41.31 | 149200 |
| 2025-09-16 | 42.96 | $42.32 | 120738 |
| 2025-09-15 | 43.05 | $42.70 | 116200 |
| 2025-09-12 | 43.11 | $41.93 | 97647 |
| 2025-09-11 | 43.25 | $43.69 | 173203 |
| 2025-09-10 | 43.22 | $41.62 | 106100 |
| 2025-09-09 | 43.40 | $41.56 | 120203 |
| 2025-09-08 | 43.58 | $43.08 | 115931 |
| 2025-09-05 | 43.61 | $43.62 | 88911 |
| 2025-09-04 | 43.58 | $43.79 | 106800 |
| 2025-09-03 | 43.52 | $42.27 | 151100 |
| 2025-09-02 | 43.61 | $43.10 | 106838 |
| 2025-08-29 | 43.60 | $43.98 | 146500 |
| 2025-08-28 | 43.49 | $44.09 | 115200 |
| 2025-08-27 | 43.37 | $44.31 | 91645 |
| 2025-08-26 | 43.21 | $44.34 | 156939 |
| 2025-08-25 | 43.04 | $44.73 | 101300 |
| 2025-08-22 | 42.82 | $45.19 | 177300 |
| 2025-08-21 | 42.55 | $42.51 | 84639 |
| 2025-08-20 | 42.53 | $42.64 | 108168 |
| 2025-08-19 | 42.51 | $43.59 | 81300 |
| 2025-08-18 | 42.39 | $42.96 | 92804 |
| 2025-08-15 | 42.32 | $42.70 | 179900 |
| 2025-08-14 | 42.27 | $43.65 | 122330 |
| 2025-08-13 | 42.12 | $44.64 | 158734 |
| 2025-08-12 | 41.86 | $43.28 | 128336 |
| 2025-08-11 | 41.73 | $41.13 | 105106 |
| 2025-08-08 | 41.81 | $41.52 | 101852 |
| 2025-08-07 | 41.87 | $41.61 | 115731 |
| 2025-08-06 | 41.93 | $41.38 | 115900 |
| 2025-08-05 | 42.02 | $41.71 | 126617 |
| 2025-08-04 | 42.09 | $40.60 | 118541 |
| 2025-08-01 | 42.26 | $40.40 | 200714 |
| 2025-07-31 | 42.47 | $41.99 | 216800 |
| 2025-07-30 | 42.54 | $42.48 | 176445 |
| 2025-07-29 | 42.55 | $42.47 | 218122 |
| 2025-07-28 | 42.55 | $42.78 | 150900 |
| 2025-07-25 | 42.53 | $42.89 | 101500 |
| 2025-07-24 | 42.47 | $42.41 | 134614 |
| 2025-07-23 | 42.45 | $43.05 | 119048 |
| 2025-07-22 | 42.34 | $42.40 | 160929 |
| 2025-07-21 | 42.29 | $41.54 | 127400 |
| 2025-07-18 | 42.29 | $41.97 | 177517 |
| 2025-07-17 | 42.24 | $42.02 | 210501 |
| 2025-07-16 | 42.16 | $41.09 | 327301 |
| 2025-07-15 | 42.16 | $42.18 | 280220 |
| 2025-07-14 | 42.04 | $43.53 | 263300 |
| 2025-07-11 | 41.77 | $43.94 | 181000 |
| 2025-07-10 | 41.45 | $43.96 | 419239 |
| 2025-07-09 | 41.10 | $43.56 | 327166 |
| 2025-07-08 | 40.78 | $42.38 | 234700 |
| 2025-07-07 | 40.56 | $42.11 | 302734 |
| 2025-07-03 | 40.34 | $43.27 | 185200 |
| 2025-07-02 | 40.00 | $43.21 | 345469 |
| 2025-07-01 | 39.64 | $41.43 | 462400 |
| 2025-06-30 | 39.43 | $40.60 | 1.1M |
| 2025-06-27 | 39.29 | $41.99 | 1.5M |
| 2025-06-26 | 39.01 | $39.67 | 320933 |
| 2025-06-25 | 38.94 | $38.93 | 186966 |
| 2025-06-24 | 38.95 | $39.44 | 220800 |
| 2025-06-23 | 38.90 | $39.30 | 289872 |
| 2025-06-20 | 38.86 | $38.14 | 529126 |
| 2025-06-18 | 38.94 | $37.58 | 267400 |
| 2025-06-17 | 39.09 | $37.91 | 177900 |
| 2025-06-16 | 39.22 | $38.49 | 205800 |
| 2025-06-13 | 39.31 | $38.55 | 163643 |
| 2025-06-12 | 39.41 | $39.72 | 137900 |
| 2025-06-11 | 39.40 | $40.01 | 191900 |
| 2025-06-10 | 39.37 | $41.02 | 168400 |
| 2025-06-09 | 39.26 | $39.86 | 151900 |
| 2025-06-06 | 39.26 | $39.31 | 127131 |
| 2025-06-05 | 39.31 | $38.88 | 108632 |
| 2025-06-04 | 39.41 | $38.97 | 146443 |
| 2025-06-03 | 39.50 | $38.74 | 135400 |
| 2025-06-02 | 39.62 | $37.94 | 177916 |
| 2025-05-30 | 39.82 | $38.65 | 207036 |
| 2025-05-29 | 39.97 | $38.85 | 120514 |
| 2025-05-28 | 40.10 | $38.58 | 144900 |
| 2025-05-27 | 40.27 | $39.79 | 158000 |
| 2025-05-23 | 40.32 | $38.66 | 254841 |
| 2025-05-22 | 40.49 | $38.88 | 145339 |
| 2025-05-21 | 40.63 | $39.29 | 126700 |
| 2025-05-20 | 40.77 | $40.61 | 134512 |
| 2025-05-19 | 40.81 | $41.15 | 119100 |
| 2025-05-16 | 40.81 | $41.38 | 139400 |
| 2025-05-15 | 40.81 | $40.97 | 102800 |
| 2025-05-14 | 40.87 | $40.82 | 277100 |
| 2025-05-13 | 40.98 | $42.20 | 120600 |
| 2025-05-12 | 40.97 | $42.39 | 186700 |
| 2025-05-09 | 40.96 | $40.76 | 181014 |
| 2025-05-08 | 41.13 | $40.39 | 246700 |
| 2025-05-07 | 41.36 | $38.72 | 145300 |
| 2025-05-06 | 41.78 | $39.56 | 296200 |
| 2025-05-05 | 42.14 | $39.98 | 145619 |
| 2025-05-02 | 42.49 | $40.96 | 141322 |
| 2025-05-01 | 42.76 | $40.08 | 199112 |
| 2025-04-30 | 43.16 | $39.67 | 198627 |
| 2025-04-29 | 43.62 | $40.38 | 329100 |
| 2025-04-28 | 44.05 | $39.74 | 250841 |
| 2025-04-25 | 44.57 | $39.38 | 275900 |
| 2025-04-24 | 45.16 | $40.08 | 448500 |
| 2025-04-23 | 45.73 | $45.92 | 163400 |
| 2025-04-22 | 45.75 | $45.61 | 206925 |
| 2025-04-21 | 45.81 | $44.49 | 130745 |
| 2025-04-17 | 45.99 | $45.54 | 251300 |
| 2025-04-16 | 46.08 | $45.71 | 162014 |
| 2025-04-15 | 46.16 | $46.17 | 228400 |
| 2025-04-14 | 46.20 | $46.15 | 130418 |
| 2025-04-11 | 46.25 | $46.50 | 119518 |
| 2025-04-10 | 46.27 | $46.24 | 180003 |
| 2025-04-09 | 46.32 | $46.81 | 232444 |
| 2025-04-08 | 46.31 | $43.52 | 280934 |
| 2025-04-07 | 46.64 | $43.86 | 298500 |
| 2025-04-04 | 46.96 | $45.13 | 273300 |
| 2025-04-03 | 47.16 | $45.44 | 229000 |
| 2025-04-02 | 47.36 | $48.00 | 149400 |
| 2025-04-01 | 47.30 | $46.70 | 148100 |
| 2025-03-31 | 47.37 | $46.33 | 211200 |
| 2025-03-28 | 47.47 | $46.67 | 181600 |
| 2025-03-27 | 47.55 | $47.54 | 182381 |
| 2025-03-26 | 47.54 | $48.21 | 130557 |
| 2025-03-25 | 47.46 | $48.11 | 162340 |
| 2025-03-24 | 47.40 | $48.31 | 191600 |
| 2025-03-21 | 47.32 | $46.73 | 898936 |
| 2025-03-20 | 47.39 | $47.09 | 180300 |
| 2025-03-19 | 47.44 | $47.46 | 229907 |
| 2025-03-18 | 47.47 | $46.95 | 230729 |
| 2025-03-17 | 47.55 | $47.01 | 267100 |
| 2025-03-14 | 47.64 | $48.41 | 181426 |
| 2025-03-13 | 47.60 | $46.56 | 180400 |
| 2025-03-12 | 47.75 | $47.33 | 211970 |
| 2025-03-11 | 47.84 | $47.32 | 212700 |
| 2025-03-10 | 47.95 | $48.24 | 194000 |
| 2025-03-07 | 47.99 | $47.89 | 165045 |
| 2025-03-06 | 48.07 | $48.02 | 179100 |
| 2025-03-05 | 48.16 | $47.57 | 257942 |
| 2025-03-04 | 48.29 | $46.23 | 357744 |
| 2025-03-03 | 48.56 | $46.47 | 265400 |
| 2025-02-28 | 48.84 | $47.94 | 283100 |
| 2025-02-27 | 49.00 | $47.24 | 367708 |
| 2025-02-26 | 49.24 | $47.58 | 214727 |
| 2025-02-25 | 49.48 | $48.52 | 262900 |
| 2025-02-24 | 49.65 | $48.48 | 184038 |
| 2025-02-21 | 49.86 | $48.16 | 262650 |
| 2025-02-20 | 50.13 | $48.99 | 283310 |
| 2025-02-19 | 50.36 | $48.85 | 245202 |
| 2025-02-18 | 50.65 | $49.47 | 193827 |
| 2025-02-14 | 50.91 | $49.56 | 191429 |
| 2025-02-13 | 51.18 | $49.30 | 187700 |
| 2025-02-12 | 51.50 | $49.65 | 212100 |
| 2025-02-11 | 51.80 | $51.27 | 216200 |
| 2025-02-10 | 51.96 | $50.54 | 265212 |
| 2025-02-07 | 52.19 | $50.74 | 377925 |
| 2025-02-06 | 52.41 | $50.81 | 235700 |
| 2025-02-05 | 52.66 | $49.97 | 304700 |
| 2025-02-04 | 53.08 | $49.56 | 231200 |
| 2025-02-03 | 53.65 | $49.48 | 291506 |
| 2025-01-31 | 54.34 | $51.02 | 414900 |
| 2025-01-30 | 54.97 | $52.51 | 146756 |
| 2025-01-29 | 55.55 | $52.46 | 203600 |
| 2025-01-28 | 56.23 | $52.54 | 189700 |
| 2025-01-27 | 57.00 | $52.98 | 202303 |
| 2025-01-24 | 57.82 | $55.04 | 173000 |
| 2025-01-23 | 58.52 | $55.73 | 292436 |
| 2025-01-22 | 59.23 | $56.73 | 285900 |
| 2025-01-21 | 59.91 | $57.60 | 311822 |
| 2025-01-17 | 60.59 | $55.69 | 315500 |
| 2025-01-16 | 61.53 | $54.40 | 267100 |
| 2025-01-15 | 62.70 | $54.69 | 412236 |
| 2025-01-14 | 63.95 | $53.04 | 373500 |
| 2025-01-13 | 65.49 | $53.40 | 380058 |
| 2025-01-10 | 67.11 | $50.75 | 489433 |
| 2025-01-08 | 69.12 | $52.52 | 771517 |
| 2025-01-07 | 71.10 | $57.60 | 965774 |
| 2025-01-06 | 72.72 | $71.13 | 376815 |
| 2025-01-03 | 73.11 | $71.90 | 215721 |
| 2025-01-02 | 73.48 | $71.26 | 122122 |
| 2024-12-31 | 73.97 | $71.41 | 127200 |
| 2024-12-30 | 74.51 | $71.27 | 146730 |
| 2024-12-27 | 75.12 | $72.34 | 168344 |
| 2024-12-26 | 75.69 | $73.15 | 134300 |
| 2024-12-24 | 76.24 | $72.07 | 61800 |
| 2024-12-23 | 76.95 | $71.22 | 133610 |
| 2024-12-20 | 77.79 | $71.28 | 817300 |
| 2024-12-19 | 78.69 | $71.73 | 173435 |
| 2024-12-18 | 79.59 | $71.89 | 188400 |
| 2024-12-17 | 80.51 | $74.80 | 145700 |
| 2024-12-16 | 81.19 | $77.19 | 141700 |
| 2024-12-13 | 81.67 | $76.80 | 145012 |
| 2024-12-12 | 82.21 | $78.54 | 273943 |
| 2024-12-11 | 82.62 | $79.99 | 172100 |
| 2024-12-10 | 82.91 | $80.00 | 129239 |
| 2024-12-09 | 83.23 | $80.78 | 99834 |
| 2024-12-06 | 83.51 | $82.97 | 98900 |
| 2024-12-05 | 83.58 | $82.99 | 136900 |
| 2024-12-04 | 83.66 | $84.18 | 132414 |
| 2024-12-03 | 83.60 | $83.81 | 166710 |
| 2024-12-02 | 83.54 | $84.38 | 134126 |
| 2024-11-29 | 83.39 | $84.21 | 54800 |
| 2024-11-27 | 83.20 | $83.78 | 135334 |
| 2024-11-26 | 83.03 | $85.19 | 150234 |
| 2024-11-25 | 82.67 | $84.87 | 186186 |
| 2024-11-22 | 82.30 | $83.22 | 98017 |
| 2024-11-21 | 82.05 | $82.11 | 88518 |
| 2024-11-20 | 81.88 | $81.30 | 103700 |
| 2024-11-19 | 81.74 | $81.07 | 159700 |
| 2024-11-18 | 81.61 | $81.43 | 121100 |
| 2024-11-15 | 81.42 | $82.03 | 202100 |
| 2024-11-14 | 81.17 | $82.95 | 160300 |
| 2024-11-13 | 80.80 | $84.78 | 105900 |
| 2024-11-12 | 80.24 | $85.25 | 145341 |
| 2024-11-11 | 79.60 | $87.22 | 118509 |
| 2024-11-08 | 78.74 | $86.03 | 190336 |
| 2024-11-07 | 77.95 | $83.70 | 143800 |
| 2024-11-06 | 77.35 | $84.12 | 233100 |
| 2024-11-05 | 76.68 | $79.57 | 155600 |
| 2024-11-04 | 76.44 | $76.71 | 141700 |
| 2024-11-01 | 76.47 | $75.80 | 104600 |
| 2024-10-31 | 76.63 | $74.84 | 135800 |
| 2024-10-30 | 76.85 | $75.86 | 102918 |
| 2024-10-29 | 76.94 | $75.84 | 106235 |
| 2024-10-28 | 77.01 | $76.69 | 155229 |
| 2024-10-25 | 76.96 | $74.94 | 87000 |
| 2024-10-24 | 77.05 | $74.64 | 206400 |
| 2024-10-23 | 77.15 | $74.95 | 112837 |
| 2024-10-22 | 77.19 | $75.45 | 102100 |
| 2024-10-21 | 77.13 | $78.41 | 125600 |
| 2024-10-18 | 76.74 | $78.85 | 83100 |
| 2024-10-17 | 76.26 | $78.99 | 82313 |
| 2024-10-16 | 75.72 | $79.45 | 119800 |
| 2024-10-15 | 75.07 | $78.81 | 221400 |
| 2024-10-14 | 74.44 | $79.30 | 110300 |
| 2024-10-11 | 73.70 | $78.22 | 319146 |
| 2024-10-10 | 73.01 | $77.05 | 137745 |
| 2024-10-09 | 72.36 | $77.87 | 188700 |
| 2024-10-08 | 71.56 | $76.76 | 266026 |
| 2024-10-07 | 70.80 | $78.81 | 359700 |
| 2024-10-04 | 69.76 | $83.93 | 883152 |
| 2024-10-03 | 68.14 | $68.43 | 233000 |
| 2024-10-02 | 67.96 | $69.33 | 116432 |
| 2024-10-01 | 67.68 | $69.30 | 104300 |
| 2024-09-30 | 67.37 | $70.02 | 125529 |
| 2024-09-27 | 66.97 | $69.81 | 121100 |
| 2024-09-26 | 66.59 | $69.67 | 137900 |
| 2024-09-25 | 66.19 | $67.90 | 165235 |
| 2024-09-24 | 65.95 | $66.71 | 77918 |
| 2024-09-23 | 65.83 | $67.43 | 91600 |
| 2024-09-20 | 65.65 | $67.50 | 622638 |
| 2024-09-19 | 65.43 | $69.53 | 95255 |
| 2024-09-18 | 65.01 | $67.47 | 105424 |
| 2024-09-17 | 64.75 | $68.41 | 118600 |
| 2024-09-16 | 64.38 | $66.87 | 173445 |
| 2024-09-13 | 64.15 | $65.44 | 82000 |
| 2024-09-12 | 64.04 | $63.28 | 64800 |
| 2024-09-11 | 64.13 | $62.64 | 84200 |
| 2024-09-10 | 64.28 | $63.30 | 113600 |
| 2024-09-09 | 64.36 | $61.99 | 112625 |
| 2024-09-06 | 64.56 | $62.31 | 70529 |
| 2024-09-05 | 64.73 | $63.28 | 71900 |
| 2024-09-04 | 64.80 | $63.51 | 100645 |
| 2024-09-03 | 64.83 | $64.02 | 87600 |
| 2024-08-30 | 64.80 | $66.78 | 140833 |
| 2024-08-29 | 64.50 | $66.36 | 74131 |
| 2024-08-28 | 64.24 | $65.43 | 84300 |
| 2024-08-27 | 64.08 | $66.09 | 62900 |
| 2024-08-26 | 63.87 | $67.61 | 76900 |
| 2024-08-23 | 63.51 | $67.26 | 96533 |
| 2024-08-22 | 63.20 | $64.00 | 43732 |
| 2024-08-21 | 63.20 | $64.51 | 84349 |
| 2024-08-20 | 63.14 | $62.90 | 47603 |
| 2024-08-19 | 63.26 | $63.72 | 51742 |
| 2024-08-16 | 63.29 | $63.48 | 87501 |
| 2024-08-15 | 63.34 | $63.37 | 65727 |
| 2024-08-14 | 63.39 | $62.20 | 50500 |
| 2024-08-13 | 63.57 | $62.63 | 76615 |
| 2024-08-12 | 63.72 | $60.91 | 75700 |
| 2024-08-09 | 64.04 | $61.98 | 74131 |
| 2024-08-08 | 64.25 | $61.46 | 96500 |
| 2024-08-07 | 64.50 | $61.05 | 105300 |
| 2024-08-06 | 64.79 | $61.65 | 110600 |
| 2024-08-05 | 65.00 | $61.07 | 138200 |
| 2024-08-02 | 65.26 | $63.74 | 127800 |
| 2024-08-01 | 65.26 | $67.55 | 238400 |
| 2024-07-31 | 64.87 | $68.64 | 199400 |
| 2024-07-30 | 64.34 | $67.67 | 162200 |
| 2024-07-29 | 63.88 | $67.63 | 102321 |
| 2024-07-26 | 63.40 | $68.16 | 112900 |
| 2024-07-25 | 62.84 | $66.05 | 153900 |
| 2024-07-24 | 62.46 | $63.31 | 163610 |
| 2024-07-23 | 62.32 | $65.34 | 122700 |
| 2024-07-22 | 61.96 | $63.00 | 87800 |
| 2024-07-19 | 61.81 | $62.12 | 82836 |
| 2024-07-18 | 61.75 | $63.62 | 154700 |
| 2024-07-17 | 61.52 | $63.80 | 156925 |
| 2024-07-16 | 61.28 | $64.78 | 417000 |
| 2024-07-15 | 60.92 | $62.38 | 281400 |
| 2024-07-12 | 60.80 | $60.91 | 124914 |
| 2024-07-11 | 60.82 | $60.26 | 240200 |
| 2024-07-10 | 60.92 | $58.89 | 246345 |
| 2024-07-09 | 61.16 | $58.62 | 171400 |
| 2024-07-08 | 61.43 | $60.49 | 195400 |
| 2024-07-05 | 61.54 | $61.19 | 138024 |
| 2024-07-03 | 61.59 | $62.14 | 81502 |
| 2024-07-02 | 61.55 | $61.59 | 385202 |
| 2024-07-01 | 61.56 | $61.72 | 335026 |
| 2024-06-28 | 61.58 | $62.84 | 584500 |
| 2024-06-27 | 61.51 | $64.06 | 501944 |
| 2024-06-26 | 61.32 | $59.25 | 173716 |
| 2024-06-25 | 61.62 | $59.41 | 163822 |
| 2024-06-24 | 61.95 | $60.76 | 134700 |
| 2024-06-21 | 62.17 | $60.42 | 494700 |
| 2024-06-20 | 62.44 | $60.74 | 144800 |
| 2024-06-18 | 62.71 | $61.82 | 101200 |
| 2024-06-17 | 62.90 | $62.03 | 124700 |
| 2024-06-14 | 63.08 | $61.80 | 88700 |
| 2024-06-13 | 63.31 | $62.40 | 91005 |
| 2024-06-12 | 63.51 | $62.98 | 137800 |
| 2024-06-11 | 63.66 | $61.67 | 111115 |
| 2024-06-10 | 63.96 | $61.91 | 120214 |
| 2024-06-07 | 64.26 | $61.59 | 124800 |
| 2024-06-06 | 64.62 | $61.90 | 116708 |
| 2024-06-05 | 64.96 | $62.96 | 134018 |
| 2024-06-04 | 65.21 | $61.76 | 251100 |
| 2024-06-03 | 65.59 | $63.33 | 104916 |
| 2024-05-31 | 65.82 | $64.97 | 124118 |
| 2024-05-30 | 65.88 | $65.36 | 155700 |
| 2024-05-29 | 65.90 | $65.00 | 100921 |
| 2024-05-28 | 65.93 | $65.68 | 157800 |
| 2024-05-24 | 65.89 | $67.03 | 89800 |
| 2024-05-23 | 65.69 | $65.80 | 201118 |
| 2024-05-22 | 65.59 | $65.34 | 109500 |
| 2024-05-21 | 65.51 | $66.05 | 110700 |
| 2024-05-20 | 65.35 | $66.00 | 83803 |
| 2024-05-17 | 65.16 | $66.54 | 103437 |
| 2024-05-16 | 64.87 | $65.78 | 107200 |
| 2024-05-15 | 64.62 | $67.06 | 126942 |
| 2024-05-14 | 64.20 | $66.48 | 79130 |
| 2024-05-13 | 63.79 | $66.00 | 253218 |
| 2024-05-10 | 63.37 | $66.88 | 171700 |
| 2024-05-09 | 62.83 | $65.86 | 160314 |
| 2024-05-08 | 62.34 | $65.83 | 109600 |
| 2024-05-07 | 61.82 | $64.92 | 87500 |
| 2024-05-06 | 61.35 | $64.65 | 174200 |
| 2024-05-03 | 60.88 | $63.54 | 178600 |
| 2024-05-02 | 60.50 | $63.59 | 289300 |
| 2024-05-01 | 60.10 | $62.53 | 307500 |
| 2024-04-30 | 59.77 | $61.78 | 245523 |
| 2024-04-29 | 59.50 | $62.33 | 407200 |
| 2024-04-26 | 59.16 | $62.05 | 116200 |
| 2024-04-25 | 58.83 | $61.32 | 148000 |
| 2024-04-24 | 58.56 | $62.26 | 185800 |
| 2024-04-23 | 58.19 | $61.64 | 304364 |
| 2024-04-22 | 57.86 | $57.52 | 231500 |
| 2024-04-19 | 57.93 | $57.95 | 226000 |
| 2024-04-18 | 57.98 | $59.84 | 287867 |
| 2024-04-17 | 57.83 | $55.92 | 154477 |
| 2024-04-16 | 58.08 | $56.20 | 116804 |
| 2024-04-15 | 58.30 | $56.44 | 106021 |
| 2024-04-12 | 58.50 | $56.99 | 79800 |
| 2024-04-11 | 58.64 | $57.84 | 69714 |
| 2024-04-10 | 58.70 | $57.13 | 112633 |
| 2024-04-09 | 58.83 | $58.85 | 83700 |
| 2024-04-08 | 58.79 | $59.63 | 64400 |
| 2024-04-05 | 58.65 | $59.27 | 132500 |
| 2024-04-04 | 58.54 | $58.43 | 85400 |
| 2024-04-03 | 58.50 | $59.13 | 70400 |
| 2024-04-02 | 58.37 | $58.06 | 139428 |
| 2024-04-01 | 58.35 | $58.67 | 55300 |
| 2024-03-28 | 58.25 | $59.20 | 119300 |
| 2024-03-27 | 58.10 | $59.09 | 143446 |
| 2024-03-26 | 57.94 | $58.70 | 97300 |
| 2024-03-25 | 57.82 | $58.77 | 140700 |
| 2024-03-22 | 57.68 | $59.56 | 56500 |
| 2024-03-21 | 57.44 | $60.26 | 149000 |
| 2024-03-20 | 57.12 | $58.78 | 181000 |
| 2024-03-19 | 56.91 | $58.11 | 155340 |
| 2024-03-18 | 56.75 | $57.31 | 112019 |
| 2024-03-15 | 56.66 | $57.18 | 414200 |
| 2024-03-14 | 56.57 | $56.45 | 176400 |
| 2024-03-13 | 56.53 | $57.26 | 93300 |
| 2024-03-12 | 56.41 | $56.78 | 70653 |
| 2024-03-11 | 56.32 | $56.76 | 94700 |
| 2024-03-08 | 56.23 | $56.51 | 97400 |
| 2024-03-07 | 56.15 | $56.67 | 68200 |
| 2024-03-06 | 56.04 | $56.62 | 65518 |
| 2024-03-05 | 55.92 | $55.98 | 98803 |
| 2024-03-04 | 55.85 | $56.49 | 102732 |
| 2024-03-01 | 55.72 | $57.09 | 88849 |
| 2024-02-29 | 55.52 | $57.21 | 107000 |
| 2024-02-28 | 55.28 | $57.34 | 77100 |
| 2024-02-27 | 55.02 | $56.73 | 265144 |
| 2024-02-26 | 54.80 | $56.58 | 87900 |
| 2024-02-23 | 54.59 | $56.01 | 89000 |
| 2024-02-22 | 54.43 | $54.71 | 112814 |
| 2024-02-21 | 54.38 | $54.90 | 119300 |
| 2024-02-20 | 54.31 | $54.30 | 147534 |
| 2024-02-16 | 54.29 | $54.81 | 70219 |
| 2024-02-15 | 54.23 | $55.18 | 99400 |
| 2024-02-14 | 54.12 | $54.02 | 135154 |
| 2024-02-13 | 54.11 | $53.54 | 140000 |
| 2024-02-12 | 54.15 | $56.01 | 167500 |
| 2024-02-09 | 53.94 | $55.12 | 125507 |
| 2024-02-08 | 53.80 | $54.33 | 116705 |
| 2024-02-07 | 53.73 | $54.03 | 136500 |
| 2024-02-06 | 53.69 | $53.11 | 342900 |
| 2024-02-05 | 53.72 | $53.15 | 87615 |
| 2024-02-02 | 53.75 | $53.82 | 137000 |
| 2024-02-01 | 53.71 | $53.95 | 151528 |
| 2024-01-31 | 53.64 | $52.81 | 174049 |
| 2024-01-30 | 53.68 | $54.57 | 71441 |
| 2024-01-29 | 53.55 | $54.56 | 65500 |
| 2024-01-26 | 53.42 | $54.47 | 75100 |
| 2024-01-25 | 53.29 | $54.28 | 98700 |
| 2024-01-24 | 53.18 | $53.29 | 77631 |
| 2024-01-23 | 53.17 | $53.64 | 250605 |
| 2024-01-22 | 53.13 | $54.62 | 113823 |
| 2024-01-19 | 52.97 | $53.50 | 85300 |
| 2024-01-18 | 52.92 | $53.37 | 122600 |
| 2024-01-17 | 52.87 | $53.09 | 110849 |
| 2024-01-16 | 52.84 | $53.15 | 192029 |
| 2024-01-12 | 52.80 | $53.01 | 82020 |
| 2024-01-11 | 52.75 | $53.18 | 175652 |
| 2024-01-10 | 52.67 | $52.86 | 97413 |
| 2024-01-09 | 52.60 | $52.43 | 117011 |
| 2024-01-08 | 52.55 | $52.01 | 67935 |
| 2024-01-05 | 52.52 | $52.00 | 108719 |
| 2024-01-04 | 52.48 | $52.18 | 107730 |
| 2024-01-03 | 52.40 | $52.07 | 151211 |
| 2024-01-02 | 52.31 | $53.07 | 120100 |
| 2023-12-29 | 52.10 | $53.41 | 120147 |
| 2023-12-28 | 51.81 | $53.66 | 69409 |
| 2023-12-27 | 51.45 | $53.86 | 112005 |
| 2023-12-26 | 51.03 | $54.13 | 128036 |
| 2023-12-22 | 50.55 | $54.09 | 200300 |
| 2023-12-21 | 50.03 | $53.38 | 340249 |
| 2023-12-20 | 49.54 | $51.79 | 250588 |
| 2023-12-19 | 49.18 | $52.65 | 204831 |
| 2023-12-18 | 48.71 | $50.83 | 138149 |
| 2023-12-15 | 48.39 | $51.64 | 391716 |
| 2023-12-14 | 47.96 | $51.37 | 180948 |
| 2023-12-13 | 47.54 | $49.73 | 134600 |
| 2023-12-12 | 47.26 | $49.02 | 118738 |
| 2023-12-11 | 47.02 | $48.95 | 114500 |
| 2023-12-08 | 46.77 | $48.80 | 71136 |
| 2023-12-07 | 46.52 | $48.05 | 96200 |
| 2023-12-06 | 46.31 | $48.35 | 191300 |
| 2023-12-05 | 46.06 | $48.32 | 196441 |
| 2023-12-04 | 45.79 | $47.56 | 167600 |
| 2023-12-01 | 45.58 | $46.38 | 142420 |
| 2023-11-30 | 45.48 | $45.10 | 79100 |
| 2023-11-29 | 45.48 | $44.61 | 122900 |
| 2023-11-28 | 45.53 | $44.58 | 62737 |
| 2023-11-27 | 45.56 | $45.70 | 152100 |
| 2023-11-24 | 45.47 | $46.11 | 24948 |
| 2023-11-22 | 45.32 | $45.84 | 66221 |
| 2023-11-21 | 45.17 | $46.08 | 89900 |
| 2023-11-20 | 44.98 | $46.39 | 135833 |
| 2023-11-17 | 44.74 | $46.58 | 139007 |
| 2023-11-16 | 44.46 | $45.99 | 118000 |
| 2023-11-15 | 44.22 | $46.54 | 160300 |
| 2023-11-14 | 43.92 | $46.77 | 130100 |
| 2023-11-13 | 43.58 | $44.33 | 85406 |
| 2023-11-10 | 43.48 | $44.65 | 93600 |
| 2023-11-09 | 43.35 | $43.75 | 85100 |
| 2023-11-08 | 43.32 | $44.18 | 109300 |
| 2023-11-07 | 43.25 | $44.67 | 89900 |
| 2023-11-06 | 43.15 | $44.73 | 103800 |
| 2023-11-03 | 43.04 | $44.62 | 88400 |
| 2023-11-02 | 42.96 | $43.57 | 105800 |
| 2023-11-01 | 42.98 | $43.78 | 126500 |
| 2023-10-31 | 42.99 | $42.92 | 423650 |
| 2023-10-30 | 43.09 | $41.56 | 685400 |
| 2023-10-27 | 43.34 | $41.37 | 519900 |
| 2023-10-26 | 43.64 | $41.83 | 149900 |
| 2023-10-25 | 43.93 | $41.70 | 227200 |
| 2023-10-24 | 44.25 | $41.99 | 125433 |
| 2023-10-23 | 44.57 | $42.00 | 178538 |
| 2023-10-20 | 44.91 | $42.16 | 211266 |
| 2023-10-19 | 45.26 | $42.55 | 175219 |
| 2023-10-18 | 45.60 | $43.43 | 102272 |
| 2023-10-17 | 45.88 | $45.09 | 153400 |
| 2023-10-16 | 46.02 | $45.05 | 201900 |
| 2023-10-13 | 46.19 | $44.78 | 94910 |
| 2023-10-12 | 46.39 | $45.54 | 337000 |
| 2023-10-11 | 46.54 | $46.71 | 167500 |
| 2023-10-10 | 46.59 | $46.16 | 132326 |
| 2023-10-09 | 46.69 | $45.95 | 127000 |
| 2023-10-06 | 46.84 | $45.90 | 315820 |
| 2023-10-05 | 47.00 | $45.16 | 185238 |
| 2023-10-04 | 47.24 | $45.53 | 216162 |
| 2023-10-03 | 47.47 | $45.40 | 131744 |
| 2023-10-02 | 47.73 | $46.14 | 150500 |
| 2023-09-29 | 47.94 | $47.08 | 128054 |
| 2023-09-28 | 48.08 | $48.36 | 253900 |
| 2023-09-27 | 48.11 | $47.03 | 74000 |
| 2023-09-26 | 48.28 | $46.36 | 124400 |
| 2023-09-25 | 48.53 | $47.04 | 144343 |
| 2023-09-22 | 48.72 | $47.54 | 127010 |
| 2023-09-21 | 48.88 | $48.11 | 150200 |
| 2023-09-20 | 49.00 | $48.40 | 171700 |
| 2023-09-19 | 49.10 | $49.36 | 281987 |
| 2023-09-18 | 49.11 | $49.31 | 232346 |
| 2023-09-15 | 49.12 | $48.33 | 853300 |
| 2023-09-14 | 49.23 | $48.39 | 117535 |
| 2023-09-13 | 49.34 | $47.81 | 114700 |
| 2023-09-12 | 49.52 | $48.50 | 92248 |
| 2023-09-11 | 49.64 | $48.73 | 105408 |
| 2023-09-08 | 49.75 | $49.04 | 102016 |
| 2023-09-07 | 49.83 | $48.74 | 145800 |
| 2023-09-06 | 49.95 | $48.72 | 68423 |
| 2023-09-05 | 50.07 | $49.41 | 99400 |
| 2023-09-01 | 50.13 | $51.17 | 101721 |
| 2023-08-31 | 50.02 | $50.46 | 92300 |
| 2023-08-30 | 49.96 | $50.46 | 68949 |
| 2023-08-29 | 49.91 | $50.30 | 65718 |
| 2023-08-28 | 49.87 | $49.57 | 119400 |
| 2023-08-25 | 49.89 | $49.87 | 119500 |
| 2023-08-24 | 49.88 | $49.97 | 116500 |
| 2023-08-23 | 49.84 | $50.38 | 141500 |
| 2023-08-22 | 49.75 | $49.78 | 106103 |
| 2023-08-21 | 49.69 | $49.65 | 158900 |
| 2023-08-18 | 49.63 | $49.35 | 240282 |
| 2023-08-17 | 49.58 | $49.33 | 214500 |
| 2023-08-16 | 49.52 | $50.14 | 90772 |
| 2023-08-15 | 49.37 | $50.61 | 122800 |
| 2023-08-14 | 49.15 | $49.96 | 145726 |
| 2023-08-11 | 48.99 | $50.30 | 120549 |
| 2023-08-10 | 48.78 | $49.93 | 103000 |
| 2023-08-09 | 48.60 | $49.79 | 86900 |
| 2023-08-08 | 48.42 | $49.78 | 126949 |
| 2023-08-07 | 48.24 | $50.16 | 120211 |
| 2023-08-04 | 48.01 | $49.46 | 207926 |
| 2023-08-03 | 47.84 | $49.50 | 150246 |
| 2023-08-02 | 47.65 | $49.80 | 110600 |
| 2023-08-01 | 47.43 | $49.62 | 199548 |
| 2023-07-31 | 47.21 | $49.53 | 202313 |
| 2023-07-28 | 46.98 | $47.49 | 103712 |
| 2023-07-27 | 46.96 | $46.92 | 128234 |
| 2023-07-26 | 46.99 | $46.70 | 113700 |
| 2023-07-25 | 47.05 | $45.89 | 76700 |
| 2023-07-24 | 47.19 | $46.05 | 97400 |
| 2023-07-21 | 47.33 | $45.82 | 95504 |
| 2023-07-20 | 47.47 | $46.47 | 174600 |
| 2023-07-19 | 47.54 | $46.73 | 217400 |
| 2023-07-18 | 47.57 | $47.38 | 107500 |
| 2023-07-17 | 47.52 | $47.59 | 173600 |
| 2023-07-14 | 47.42 | $47.54 | 95751 |
| 2023-07-13 | 47.31 | $47.87 | 96100 |
| 2023-07-12 | 47.14 | $48.55 | 100708 |
| 2023-07-11 | 46.87 | $48.27 | 125219 |
| 2023-07-10 | 46.60 | $47.91 | 147600 |
| 2023-07-07 | 46.33 | $47.76 | 176343 |
| 2023-07-06 | 46.06 | $46.94 | 202627 |
| 2023-07-05 | 45.83 | $47.03 | 212733 |
| 2023-07-03 | 45.56 | $47.56 | 59600 |
| 2023-06-30 | 45.20 | $47.47 | 138203 |
| 2023-06-29 | 44.81 | $47.88 | 116400 |
| 2023-06-28 | 44.32 | $47.62 | 126500 |
| 2023-06-27 | 43.81 | $48.02 | 152500 |
| 2023-06-26 | 43.21 | $47.78 | 268859 |
| 2023-06-23 | 42.60 | $46.89 | 847800 |
| 2023-06-22 | 42.02 | $43.77 | 173405 |
| 2023-06-21 | 41.72 | $43.58 | 131700 |
| 2023-06-20 | 41.42 | $43.15 | 106511 |
| 2023-06-16 | 41.14 | $43.15 | 380400 |
| 2023-06-15 | 40.84 | $43.16 | 123300 |
| 2023-06-14 | 40.51 | $42.22 | 103720 |
| 2023-06-13 | 40.26 | $42.82 | 144500 |
| 2023-06-12 | 39.93 | $42.12 | 95649 |
| 2023-06-09 | 39.65 | $41.47 | 89741 |
| 2023-06-08 | 39.42 | $42.01 | 108337 |
| 2023-06-07 | 39.12 | $42.81 | 135942 |
| 2023-06-06 | 38.73 | $40.89 | 131600 |
| 2023-06-05 | 38.52 | $39.33 | 112700 |
| 2023-06-02 | 38.46 | $39.93 | 117400 |
| 2023-06-01 | 38.34 | $37.50 | 102918 |
| 2023-05-31 | 38.46 | $36.91 | 239900 |
| 2023-05-30 | 38.67 | $37.71 | 98933 |
| 2023-05-26 | 38.82 | $38.50 | 110100 |
| 2023-05-25 | 38.92 | $38.12 | 121337 |
| 2023-05-24 | 39.07 | $38.31 | 107600 |
| 2023-05-23 | 39.22 | $38.76 | 85300 |
| 2023-05-22 | 39.34 | $39.13 | 109406 |
| 2023-05-19 | 39.45 | $38.79 | 111300 |
| 2023-05-18 | 39.61 | $39.02 | 146800 |
| 2023-05-17 | 39.78 | $38.78 | 127044 |
| 2023-05-16 | 39.99 | $38.21 | 86700 |
| 2023-05-15 | 40.28 | $39.01 | 107721 |
| 2023-05-12 | 40.52 | $38.70 | 89839 |
| 2023-05-11 | 40.80 | $38.19 | 78828 |
| 2023-05-10 | 41.15 | $39.13 | 95300 |
| 2023-05-09 | 41.43 | $39.37 | 82117 |
| 2023-05-08 | 41.70 | $39.65 | 201600 |
| 2023-05-05 | 41.95 | $40.07 | 104500 |
| 2023-05-04 | 42.17 | $39.34 | 136400 |
| 2023-05-03 | 42.47 | $41.06 | 118200 |
| 2023-05-02 | 42.62 | $41.86 | 104800 |
| 2023-05-01 | 42.70 | $42.26 | 178000 |
| 2023-04-28 | 42.75 | $42.56 | 159046 |
| 2023-04-27 | 42.77 | $42.14 | 124422 |
| 2023-04-26 | 42.83 | $41.53 | 180500 |
| 2023-04-25 | 42.95 | $42.28 | 163743 |
| 2023-04-24 | 42.99 | $43.18 | 97504 |
| 2023-04-21 | 42.95 | $43.57 | 156500 |
| 2023-04-20 | 42.85 | $43.81 | 549538 |
| 2023-04-19 | 42.72 | $44.02 | 131100 |
| 2023-04-18 | 42.56 | $43.77 | 158738 |
| 2023-04-17 | 42.41 | $43.58 | 185100 |
| 2023-04-14 | 42.27 | $42.20 | 246500 |
| 2023-04-13 | 42.25 | $42.32 | 430600 |
| 2023-04-12 | 42.21 | $41.75 | 360418 |
| 2023-04-11 | 42.23 | $42.40 | 460100 |
| 2023-04-10 | 42.19 | $42.32 | 248100 |
| 2023-04-06 | 42.16 | $42.19 | 206700 |
| 2023-04-05 | 42.15 | $41.99 | 166800 |
| 2023-04-04 | 42.18 | $42.47 | 464500 |
| 2023-04-03 | 42.18 | $43.75 | 184505 |
| 2023-03-31 | 42.07 | $43.25 | 376236 |
| 2023-03-30 | 42.03 | $42.23 | 114100 |
| 2023-03-29 | 42.11 | $42.47 | 124300 |
| 2023-03-28 | 42.18 | $42.34 | 151600 |
| 2023-03-27 | 42.29 | $42.06 | 116936 |
| 2023-03-24 | 42.43 | $41.29 | 173042 |
| 2023-03-23 | 42.68 | $40.99 | 163818 |
| 2023-03-22 | 42.97 | $41.43 | 154700 |
| 2023-03-21 | 43.25 | $42.05 | 197100 |
| 2023-03-20 | 43.48 | $41.35 | 173517 |
| 2023-03-17 | 43.82 | $39.82 | 610129 |
| 2023-03-16 | 44.33 | $41.31 | 225000 |
| 2023-03-15 | 44.73 | $41.36 | 170329 |
| 2023-03-14 | 45.15 | $42.58 | 181700 |
| 2023-03-13 | 45.48 | $41.37 | 210900 |
| 2023-03-10 | 45.95 | $43.51 | 112900 |
| 2023-03-09 | 46.23 | $44.98 | 73534 |
| 2023-03-08 | 46.38 | $45.62 | 82921 |
| 2023-03-07 | 46.48 | $45.79 | 83800 |
| 2023-03-06 | 46.58 | $46.10 | 156700 |
| 2023-03-03 | 46.65 | $47.79 | 87219 |
| 2023-03-02 | 46.57 | $46.93 | 96619 |
| 2023-03-01 | 46.57 | $46.37 | 88240 |
| 2023-02-28 | 46.62 | $45.76 | 188700 |
| 2023-02-27 | 46.73 | $45.73 | 95900 |
| 2023-02-24 | 46.84 | $45.88 | 117900 |
| 2023-02-23 | 46.92 | $46.36 | 59700 |
| 2023-02-22 | 46.96 | $45.97 | 134523 |
| 2023-02-21 | 47.02 | $45.74 | 119549 |
| 2023-02-17 | 47.10 | $47.58 | 77521 |
| 2023-02-16 | 46.98 | $47.27 | 46705 |
| 2023-02-15 | 46.88 | $47.50 | 71909 |
| 2023-02-14 | 46.74 | $46.99 | 88700 |
| 2023-02-13 | 46.65 | $47.38 | 50500 |
| 2023-02-10 | 46.52 | $46.69 | 49100 |
| 2023-02-09 | 46.45 | $46.85 | 66335 |
| 2023-02-08 | 46.36 | $47.37 | 71049 |
| 2023-02-07 | 46.22 | $47.93 | 68500 |
| 2023-02-06 | 46.00 | $47.39 | 66500 |
| 2023-02-03 | 45.83 | $48.07 | 77448 |
| 2023-02-02 | 45.58 | $48.03 | 80122 |
| 2023-02-01 | 45.31 | $47.33 | 100100 |
| 2023-01-31 | 45.09 | $46.84 | 105216 |
| 2023-01-30 | 44.90 | $45.09 | 65800 |
| 2023-01-27 | 44.88 | $45.01 | 55400 |
| 2023-01-26 | 44.86 | $44.67 | 57431 |
| 2023-01-25 | 44.86 | $44.44 | 36327 |
| 2023-01-24 | 44.89 | $44.36 | 147300 |
| 2023-01-23 | 44.92 | $44.14 | 76416 |
| 2023-01-20 | 44.98 | $44.17 | 95100 |
| 2023-01-19 | 45.03 | $43.42 | 170637 |
| 2023-01-18 | 45.15 | $45.40 | 85600 |
| 2023-01-17 | 45.07 | $46.01 | 74423 |
| 2023-01-13 | 44.93 | $46.32 | 83100 |
| 2023-01-12 | 44.75 | $46.56 | 76234 |
| 2023-01-11 | 44.56 | $46.12 | 91100 |
| 2023-01-10 | 44.41 | $45.65 | 89900 |
| 2023-01-09 | 44.30 | $45.04 | 96600 |
| 2023-01-06 | 44.26 | $45.33 | 71941 |
| 2023-01-05 | 44.19 | $43.70 | 93756 |
| 2023-01-04 | 44.29 | $44.05 | 94900 |
| 2023-01-03 | 44.37 | $44.05 | 129200 |
| 2022-12-30 | 44.47 | $44.46 | 104800 |
| 2022-12-29 | 44.55 | $44.34 | 81900 |
| 2022-12-28 | 44.66 | $43.23 | 62600 |
| 2022-12-27 | 44.90 | $44.08 | 117423 |
| 2022-12-23 | 45.07 | $43.87 | 108200 |
| 2022-12-22 | 45.30 | $43.78 | 247100 |
| 2022-12-21 | 45.55 | $44.80 | 198232 |
| 2022-12-20 | 45.73 | $43.54 | 263800 |
| 2022-12-19 | 46.05 | $43.69 | 170837 |
| 2022-12-16 | 46.37 | $42.93 | 817300 |
| 2022-12-15 | 46.78 | $44.70 | 110900 |
| 2022-12-14 | 47.04 | $45.99 | 241100 |
| 2022-12-13 | 47.18 | $47.00 | 172835 |
| 2022-12-12 | 47.22 | $46.47 | 98425 |
| 2022-12-09 | 47.32 | $45.82 | 79116 |
| 2022-12-08 | 47.49 | $46.29 | 96400 |
| 2022-12-07 | 47.61 | $45.45 | 135446 |
| 2022-12-06 | 47.81 | $46.42 | 89600 |
| 2022-12-05 | 47.92 | $46.56 | 91900 |
| 2022-12-02 | 48.00 | $48.35 | 68900 |
| 2022-12-01 | 47.89 | $48.68 | 91132 |
| 2022-11-30 | 47.73 | $48.25 | 116506 |
| 2022-11-29 | 47.60 | $47.79 | 128600 |
| 2022-11-28 | 47.50 | $48.39 | 69300 |
| 2022-11-25 | 47.34 | $49.31 | 29400 |
| 2022-11-23 | 47.07 | $48.87 | 56913 |
| 2022-11-22 | 46.81 | $48.70 | 76200 |
| 2022-11-21 | 46.55 | $47.83 | 68536 |
| 2022-11-18 | 46.36 | $47.44 | 77500 |
| 2022-11-17 | 46.17 | $46.97 | 48721 |
| 2022-11-16 | 46.01 | $46.91 | 99900 |
| 2022-11-15 | 45.84 | $47.53 | 60400 |
| 2022-11-14 | 45.58 | $47.16 | 63705 |
| 2022-11-11 | 45.34 | $47.71 | 65800 |
| 2022-11-10 | 45.02 | $47.94 | 107843 |
| 2022-11-09 | 44.66 | $45.13 | 55900 |
| 2022-11-08 | 44.55 | $45.18 | 98400 |
| 2022-11-07 | 44.42 | $45.21 | 70600 |
| 2022-11-04 | 44.28 | $45.21 | 55700 |
| 2022-11-03 | 44.12 | $44.15 | 81700 |
| 2022-11-02 | 44.05 | $44.46 | 83400 |
| 2022-11-01 | 43.95 | $45.67 | 100316 |
| 2022-10-31 | 43.71 | $45.88 | 121800 |
| 2022-10-28 | 43.43 | $46.06 | 148900 |
| 2022-10-27 | 43.09 | $44.43 | 115100 |
| 2022-10-26 | 42.88 | $44.45 | 121547 |
| 2022-10-25 | 42.64 | $44.53 | 105800 |
| 2022-10-24 | 42.36 | $43.24 | 93228 |
| 2022-10-21 | 42.18 | $42.50 | 118800 |
| 2022-10-20 | 42.05 | $41.85 | 85100 |
| 2022-10-19 | 41.98 | $43.03 | 70019 |
| 2022-10-18 | 41.78 | $43.61 | 111905 |
| 2022-10-17 | 41.51 | $42.81 | 93600 |
| 2022-10-14 | 41.30 | $41.58 | 109500 |
| 2022-10-13 | 41.20 | $43.22 | 96805 |
| 2022-10-12 | 40.93 | $42.51 | 80100 |
| 2022-10-11 | 40.71 | $42.49 | 111815 |
| 2022-10-10 | 40.49 | $42.31 | 63300 |
| 2022-10-07 | 40.27 | $41.83 | 154500 |
| 2022-10-06 | 40.10 | $42.99 | 130000 |
| 2022-10-05 | 39.81 | $42.33 | 105500 |
| 2022-10-04 | 39.57 | $41.99 | 121624 |
| 2022-10-03 | 39.34 | $40.15 | 141006 |
| 2022-09-30 | 39.29 | $38.22 | 126017 |
| 2022-09-29 | 39.44 | $38.69 | 126400 |
| 2022-09-28 | 39.54 | $39.18 | 122700 |
| 2022-09-27 | 39.62 | $37.98 | 115734 |
| 2022-09-26 | 39.82 | $37.29 | 108500 |
| 2022-09-23 | 40.12 | $38.79 | 125300 |
| 2022-09-22 | 40.29 | $39.96 | 131038 |
| 2022-09-21 | 40.38 | $40.57 | 195300 |
| 2022-09-20 | 40.41 | $41.42 | 293524 |
| 2022-09-19 | 40.38 | $39.35 | 229803 |
| 2022-09-16 | 40.57 | $39.47 | 386700 |
| 2022-09-15 | 40.78 | $39.71 | 92800 |
| 2022-09-14 | 40.99 | $39.79 | 96314 |
| 2022-09-13 | 41.21 | $40.30 | 118400 |
| 2022-09-12 | 41.41 | $41.53 | 94709 |
| 2022-09-09 | 41.50 | $41.19 | 71912 |
| 2022-09-08 | 41.64 | $39.86 | 78500 |
| 2022-09-07 | 41.92 | $40.43 | 100100 |
| 2022-09-06 | 42.15 | $39.10 | 80231 |
| 2022-09-02 | 42.52 | $39.67 | 51332 |
| 2022-09-01 | 42.85 | $39.99 | 59600 |
| 2022-08-31 | 43.15 | $40.84 | 104800 |
| 2022-08-30 | 43.37 | $41.49 | 96524 |
| 2022-08-29 | 43.53 | $41.93 | 56241 |
| 2022-08-26 | 43.65 | $42.23 | 60211 |
| 2022-08-25 | 43.73 | $44.25 | 55800 |
| 2022-08-24 | 43.61 | $43.38 | 57500 |
| 2022-08-23 | 43.56 | $43.59 | 61028 |
| 2022-08-22 | 43.47 | $43.67 | 58000 |
| 2022-08-19 | 43.35 | $44.81 | 74400 |
| 2022-08-18 | 43.11 | $45.08 | 62702 |
| 2022-08-17 | 42.82 | $44.69 | 55413 |
| 2022-08-16 | 42.54 | $44.90 | 66447 |
| 2022-08-15 | 42.23 | $44.79 | 56700 |
| 2022-08-12 | 41.89 | $44.39 | 58042 |
| 2022-08-11 | 41.56 | $43.46 | 53500 |
| 2022-08-10 | 41.30 | $43.00 | 120104 |
| 2022-08-09 | 41.05 | $41.62 | 108300 |
| 2022-08-08 | 40.91 | $42.14 | 75715 |
| 2022-08-05 | 40.71 | $41.47 | 71800 |
| 2022-08-04 | 40.55 | $41.50 | 73740 |
| 2022-08-03 | 40.38 | $41.24 | 80700 |
| 2022-08-02 | 40.23 | $40.99 | 123500 |
| 2022-08-01 | 40.08 | $42.03 | 125419 |
| 2022-07-29 | 39.83 | $41.61 | 154938 |
| 2022-07-28 | 39.61 | $40.93 | 73900 |
| 2022-07-27 | 39.44 | $40.29 | 106200 |
| 2022-07-26 | 39.33 | $40.18 | 121300 |
| 2022-07-25 | 39.23 | $40.48 | 126600 |
| 2022-07-22 | 39.11 | $40.30 | 109500 |
| 2022-07-21 | 39.01 | $40.43 | 123205 |
| 2022-07-20 | 38.88 | $40.57 | 115700 |
| 2022-07-19 | 38.72 | $40.04 | 190700 |
| 2022-07-18 | 38.61 | $38.60 | 152900 |
| 2022-07-15 | 38.62 | $38.11 | 120440 |
| 2022-07-14 | 38.69 | $37.41 | 99800 |
| 2022-07-13 | 38.84 | $37.67 | 228509 |
| 2022-07-12 | 38.97 | $38.16 | 116327 |
| 2022-07-11 | 39.08 | $38.04 | 98900 |
| 2022-07-08 | 39.23 | $38.53 | 109633 |
| 2022-07-07 | 39.35 | $38.67 | 113200 |
| 2022-07-06 | 39.48 | $38.55 | 123127 |
| 2022-07-05 | 39.64 | $39.42 | 180700 |
| 2022-07-01 | 39.73 | $39.71 | 131800 |
| 2022-06-30 | 39.81 | $39.22 | 258048 |
| 2022-06-29 | 39.95 | $38.67 | 216126 |
| 2022-06-28 | 40.16 | $39.34 | 174800 |
| 2022-06-27 | 40.32 | $41.12 | 241211 |
| 2022-06-24 | 40.31 | $41.98 | 1.2M |
| 2022-06-23 | 40.21 | $39.96 | 503512 |
| 2022-06-22 | 40.31 | $37.87 | 215440 |
| 2022-06-21 | 40.62 | $37.72 | 257925 |
| 2022-06-17 | 40.96 | $37.50 | 949705 |
| 2022-06-16 | 41.33 | $36.39 | 370028 |
| 2022-06-15 | 41.84 | $40.98 | 220500 |
| 2022-06-14 | 41.91 | $40.52 | 160045 |
| 2022-06-13 | 42.03 | $40.01 | 206744 |
| 2022-06-10 | 42.20 | $41.74 | 121312 |
| 2022-06-09 | 42.20 | $43.41 | 138018 |
| 2022-06-08 | 42.02 | $42.92 | 151948 |
| 2022-06-07 | 41.88 | $43.67 | 155000 |
| 2022-06-06 | 41.65 | $43.07 | 183006 |
| 2022-06-03 | 41.48 | $42.10 | 119436 |
| 2022-06-02 | 41.41 | $42.73 | 143401 |
| 2022-06-01 | 41.30 | $42.06 | 223400 |
| 2022-05-31 | 41.27 | $41.60 | 187800 |
| 2022-05-27 | 41.29 | $42.71 | 95700 |
| 2022-05-26 | 41.22 | $41.83 | 166200 |
| 2022-05-25 | 41.25 | $40.66 | 294101 |
| 2022-05-24 | 41.40 | $40.15 | 161800 |
| 2022-05-23 | 41.63 | $40.55 | 182300 |
| 2022-05-20 | 41.85 | $40.68 | 188937 |
| 2022-05-19 | 42.08 | $40.86 | 176907 |
| 2022-05-18 | 42.33 | $41.63 | 229217 |
| 2022-05-17 | 42.54 | $42.03 | 89602 |
| 2022-05-16 | 42.74 | $40.61 | 114100 |
| 2022-05-13 | 43.10 | $40.82 | 135600 |
| 2022-05-12 | 43.47 | $40.47 | 134702 |
| 2022-05-11 | 43.89 | $39.77 | 152530 |
| 2022-05-10 | 44.40 | $40.53 | 201800 |
| 2022-05-09 | 44.85 | $41.34 | 184200 |
| 2022-05-06 | 45.24 | $42.57 | 163700 |
| 2022-05-05 | 45.52 | $43.57 | 152200 |
| 2022-05-04 | 45.72 | $46.64 | 130410 |
| 2022-05-03 | 45.63 | $45.33 | 119439 |
| 2022-05-02 | 45.68 | $44.62 | 209935 |
| 2022-04-29 | 45.82 | $44.00 | 177800 |
| 2022-04-28 | 46.03 | $45.44 | 108700 |
| 2022-04-27 | 46.12 | $44.79 | 147900 |
| 2022-04-26 | 46.29 | $44.97 | 102000 |
| 2022-04-25 | 46.47 | $46.31 | 151132 |
| 2022-04-22 | 46.53 | $46.10 | 102422 |
| 2022-04-21 | 46.62 | $47.89 | 136900 |
| 2022-04-20 | 46.54 | $49.09 | 224200 |
| 2022-04-19 | 46.34 | $47.28 | 197943 |
| 2022-04-18 | 46.33 | $46.16 | 188523 |
| 2022-04-14 | 46.44 | $46.02 | 219900 |
| 2022-04-13 | 46.58 | $45.51 | 257144 |
| 2022-04-12 | 46.79 | $44.42 | 238500 |
| 2022-04-11 | 47.10 | $43.77 | 266500 |
| 2022-04-08 | 47.50 | $43.61 | 337135 |
| 2022-04-07 | 47.92 | $45.11 | 454600 |
| 2022-04-06 | 48.21 | $46.44 | 255500 |
| 2022-04-05 | 48.37 | $46.93 | 190034 |
| 2022-04-04 | 48.46 | $48.53 | 236000 |
| 2022-04-01 | 48.39 | $48.60 | 224149 |
| 2022-03-31 | 48.30 | $47.46 | 284321 |
| 2022-03-30 | 48.30 | $48.78 | 197822 |
| 2022-03-29 | 48.16 | $49.91 | 224311 |
| 2022-03-28 | 47.88 | $48.14 | 157506 |
| 2022-03-25 | 47.76 | $48.72 | 190946 |
| 2022-03-24 | 47.56 | $48.17 | 180735 |
| 2022-03-23 | 47.41 | $48.80 | 145800 |
| 2022-03-22 | 47.17 | $48.71 | 202500 |
| 2022-03-21 | 46.92 | $49.48 | 228806 |
| 2022-03-18 | 46.57 | $49.42 | 673811 |
| 2022-03-17 | 46.22 | $49.36 | 154000 |
| 2022-03-16 | 45.86 | $48.47 | 236100 |
| 2022-03-15 | 45.58 | $46.80 | 153700 |
| 2022-03-14 | 45.45 | $46.50 | 155018 |
| 2022-03-11 | 45.33 | $47.03 | 175000 |
| 2022-03-10 | 45.16 | $46.00 | 153332 |
| 2022-03-09 | 45.08 | $45.87 | 163700 |
| 2022-03-08 | 45.01 | $44.74 | 218400 |
| 2022-03-07 | 45.05 | $44.43 | 218600 |
| 2022-03-04 | 45.12 | $45.13 | 157340 |
| 2022-03-03 | 45.11 | $45.17 | 180230 |
| 2022-03-02 | 45.10 | $45.30 | 155640 |
| 2022-03-01 | 45.08 | $43.68 | 247200 |
| 2022-02-28 | 45.22 | $45.07 | 174941 |
| 2022-02-25 | 45.22 | $45.53 | 81911 |
| 2022-02-24 | 45.18 | $45.05 | 164528 |
| 2022-02-23 | 45.18 | $43.85 | 134800 |
| 2022-02-22 | 45.31 | $44.76 | 119447 |
| 2022-02-18 | 45.36 | $45.55 | 103933 |
| 2022-02-17 | 45.34 | $45.81 | 115907 |
| 2022-02-16 | 45.30 | $47.22 | 82813 |
| 2022-02-15 | 45.12 | $46.41 | 105900 |
| 2022-02-14 | 45.03 | $45.23 | 155600 |
| 2022-02-11 | 45.06 | $44.48 | 179000 |
| 2022-02-10 | 45.20 | $44.76 | 177513 |
| 2022-02-09 | 45.33 | $45.45 | 100022 |
| 2022-02-08 | 45.41 | $45.57 | 116303 |
| 2022-02-07 | 45.48 | $44.09 | 168736 |
| 2022-02-04 | 45.71 | $44.04 | 156826 |
| 2022-02-03 | 45.97 | $44.40 | 207200 |
| 2022-02-02 | 46.20 | $45.09 | 142100 |
| 2022-02-01 | 46.38 | $45.55 | 266600 |
| 2022-01-31 | 46.53 | $44.65 | 320938 |
| 2022-01-28 | 46.79 | $44.40 | 231919 |
| 2022-01-27 | 47.08 | $45.14 | 170700 |
| 2022-01-26 | 47.32 | $45.76 | 231535 |
| 2022-01-25 | 47.51 | $45.99 | 184600 |
| 2022-01-24 | 47.69 | $46.71 | 232922 |
| 2022-01-21 | 47.80 | $45.86 | 218342 |
| 2022-01-20 | 48.01 | $45.70 | 206648 |
| 2022-01-19 | 48.23 | $47.54 | 207446 |
| 2022-01-18 | 48.25 | $48.35 | 192400 |
| 2022-01-14 | 48.17 | $48.98 | 200042 |
| 2022-01-13 | 47.99 | $49.65 | 160400 |
| 2022-01-12 | 47.73 | $50.17 | 191947 |
| 2022-01-11 | 47.37 | $47.34 | 162000 |
| 2022-01-10 | 47.27 | $47.66 | 151536 |
| 2022-01-07 | 47.12 | $47.24 | 130713 |
| 2022-01-06 | 46.99 | $48.42 | 145919 |
| 2022-01-05 | 46.73 | $47.07 | 156037 |
| 2022-01-04 | 46.59 | $48.02 | 181000 |
| 2022-01-03 | 46.34 | $47.63 | 218246 |
| 2021-12-31 | 46.11 | $48.15 | 135425 |
| 2021-12-30 | 45.81 | $48.11 | 125744 |
| 2021-12-29 | 45.49 | $48.29 | 141743 |
| 2021-12-28 | 45.11 | $48.31 | 126400 |
| 2021-12-27 | 44.72 | $48.79 | 129000 |
| 2021-12-23 | 44.27 | $47.15 | 71935 |
| 2021-12-22 | 43.98 | $47.77 | 122300 |
| 2021-12-21 | 43.62 | $45.99 | 198300 |
| 2021-12-20 | 43.45 | $42.05 | 203228 |
| 2021-12-17 | 43.67 | $42.48 | 592510 |
| 2021-12-16 | 43.88 | $42.96 | 160200 |
| 2021-12-15 | 44.06 | $43.41 | 222041 |
| 2021-12-14 | 44.21 | $42.50 | 224700 |
| 2021-12-13 | 44.47 | $42.58 | 195000 |
| 2021-12-10 | 44.75 | $44.15 | 88621 |
| 2021-12-09 | 44.90 | $44.02 | 79528 |
| 2021-12-08 | 45.07 | $45.02 | 83816 |
| 2021-12-07 | 45.15 | $44.69 | 76739 |
| 2021-12-06 | 45.28 | $44.71 | 120131 |
| 2021-12-03 | 45.43 | $43.09 | 73100 |
| 2021-12-02 | 45.74 | $43.61 | 116900 |
| 2021-12-01 | 46.01 | $42.36 | 149700 |
| 2021-11-30 | 46.42 | $41.30 | 231000 |
| 2021-11-29 | 46.95 | $46.05 | 140549 |
| 2021-11-26 | 47.01 | $45.00 | 57600 |
| 2021-11-24 | 47.15 | $47.59 | 36400 |
| 2021-11-23 | 47.01 | $47.56 | 89113 |
| 2021-11-22 | 46.83 | $47.91 | 89948 |
| 2021-11-19 | 46.59 | $46.67 | 72200 |
| 2021-11-18 | 46.44 | $47.17 | 92200 |
| 2021-11-17 | 46.21 | $47.58 | 77200 |
| 2021-11-16 | 45.90 | $47.03 | 54400 |
| 2021-11-15 | 45.60 | $46.96 | 57300 |
| 2021-11-12 | 45.26 | $47.71 | 43704 |
| 2021-11-11 | 44.81 | $47.45 | 59000 |
| 2021-11-10 | 44.35 | $46.56 | 68700 |
| 2021-11-09 | 43.95 | $47.48 | 60921 |
| 2021-11-08 | 43.41 | $47.35 | 77540 |
| 2021-11-05 | 42.85 | $48.02 | 92400 |
| 2021-11-04 | 42.18 | $45.98 | 110109 |
| 2021-11-03 | 41.68 | $45.96 | 76678 |
| 2021-11-02 | 41.13 | $45.78 | 130517 |
| 2021-11-01 | 40.56 | $45.58 | 235515 |
| 2021-10-29 | 39.97 | $41.93 | 100228 |
| 2021-10-28 | 39.71 | $41.31 | 82037 |
| 2021-10-27 | 39.50 | $39.90 | 112500 |
| 2021-10-26 | 39.41 | $40.30 | 117600 |
| 2021-10-25 | 39.27 | $40.85 | 113032 |
| 2021-10-22 | 39.08 | $40.54 | 115900 |
| 2021-10-21 | 38.90 | $40.21 | 135820 |
| 2021-10-20 | 38.74 | $39.37 | 58200 |
| 2021-10-19 | 38.66 | $38.43 | 57800 |
| 2021-10-18 | 38.67 | $38.32 | 67000 |
| 2021-10-15 | 38.69 | $38.85 | 105400 |
| 2021-10-14 | 38.66 | $39.63 | 85400 |
| 2021-10-13 | 38.57 | $39.63 | 62131 |
| 2021-10-12 | 38.49 | $39.34 | 63124 |
| 2021-10-11 | 38.44 | $39.25 | 38646 |
| 2021-10-08 | 38.41 | $39.15 | 65725 |
| 2021-10-07 | 38.40 | $39.16 | 135921 |
| 2021-10-06 | 38.40 | $37.08 | 78900 |
| 2021-10-05 | 38.62 | $37.02 | 134700 |
| 2021-10-04 | 38.88 | $37.47 | 165100 |
| 2021-10-01 | 39.11 | $38.52 | 188100 |
| 2021-09-30 | 39.28 | $37.76 | 192700 |
| 2021-09-29 | 39.54 | $38.19 | 129400 |
| 2021-09-28 | 39.78 | $38.44 | 132404 |
| 2021-09-27 | 40.02 | $39.70 | 149319 |
| 2021-09-24 | 40.16 | $37.98 | 157900 |
| 2021-09-23 | 40.48 | $38.18 | 172733 |
| 2021-09-22 | 40.81 | $38.08 | 384000 |
| 2021-09-21 | 41.16 | $38.02 | 536600 |
| 2021-09-20 | 41.54 | $39.43 | 146700 |
| 2021-09-17 | 41.79 | $40.40 | 494601 |
| 2021-09-16 | 41.96 | $40.52 | 112300 |
| 2021-09-15 | 42.11 | $41.27 | 101300 |
| 2021-09-14 | 42.18 | $41.12 | 126500 |
| 2021-09-13 | 42.28 | $41.60 | 96830 |
| 2021-09-10 | 42.33 | $40.81 | 85200 |
| 2021-09-09 | 42.46 | $41.63 | 174300 |
| 2021-09-08 | 42.51 | $41.83 | 85800 |
| 2021-09-07 | 42.55 | $42.39 | 121133 |
| 2021-09-03 | 42.52 | $43.54 | 84231 |
| 2021-09-02 | 42.36 | $43.58 | 69112 |
| 2021-09-01 | 42.18 | $43.23 | 94127 |
| 2021-08-31 | 42.02 | $42.98 | 86728 |
| 2021-08-30 | 41.86 | $43.12 | 90541 |
| 2021-08-27 | 41.67 | $43.71 | 93120 |
| 2021-08-26 | 41.41 | $42.16 | 72600 |
| 2021-08-25 | 41.28 | $42.46 | 70800 |
| 2021-08-24 | 41.11 | $42.17 | 64905 |
| 2021-08-23 | 40.94 | $41.86 | 58300 |
| 2021-08-20 | 40.80 | $41.36 | 95429 |
| 2021-08-19 | 40.69 | $40.54 | 79808 |
| 2021-08-18 | 40.64 | $40.54 | 69144 |
| 2021-08-17 | 40.58 | $41.08 | 98948 |
| 2021-08-16 | 40.45 | $41.82 | 79011 |
| 2021-08-13 | 40.22 | $41.71 | 44200 |
| 2021-08-12 | 39.98 | $41.74 | 69500 |
| 2021-08-11 | 39.72 | $42.22 | 69000 |
| 2021-08-10 | 39.39 | $41.31 | 81905 |
| 2021-08-09 | 39.13 | $40.32 | 73418 |
| 2021-08-06 | 38.96 | $40.50 | 63020 |
| 2021-08-05 | 38.77 | $39.60 | 91808 |
| 2021-08-04 | 38.66 | $38.70 | 100900 |
| 2021-08-03 | 38.65 | $39.55 | 138100 |
| 2021-08-02 | 38.55 | $39.39 | 100400 |
| 2021-07-30 | 38.47 | $39.67 | 81017 |
| 2021-07-29 | 38.37 | $39.77 | 62627 |
| 2021-07-28 | 38.26 | $38.78 | 114400 |
| 2021-07-27 | 38.26 | $39.02 | 166100 |
| 2021-07-26 | 38.24 | $38.86 | 123800 |
| 2021-07-23 | 38.26 | $38.50 | 163213 |
| 2021-07-22 | 38.32 | $37.84 | 301300 |
| 2021-07-21 | 38.43 | $38.36 | 305600 |
| 2021-07-20 | 38.50 | $36.74 | 152913 |
| 2021-07-19 | 38.72 | $35.74 | 108100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
40.48
2026-07-16
Close Price
$41.22
Vol: 286084
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.94
Average
47.46
Maximum
85.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.48 | $41.22 | 286084 |
| 2026-07-15 | 40.29 | $39.25 | 204300 |
| 2026-07-14 | 40.49 | $38.53 | 258905 |
| 2026-07-13 | 40.87 | $39.00 | 222952 |
| 2026-07-10 | 41.22 | $38.82 | 160400 |
| 2026-07-09 | 41.65 | $38.86 | 159136 |
| 2026-07-08 | 42.14 | $38.40 | 283723 |
| 2026-07-07 | 42.79 | $38.97 | 363900 |
| 2026-07-06 | 43.43 | $39.79 | 363100 |
| 2026-07-02 | 43.98 | $40.57 | 288700 |
| 2026-07-01 | 44.44 | $43.84 | 242912 |
| 2026-06-30 | 44.27 | $45.74 | 281900 |
| 2026-06-29 | 43.67 | $46.10 | 675000 |
| 2026-06-26 | 42.87 | $48.92 | 1.5M |
| 2026-06-25 | 41.34 | $42.48 | 297926 |
| 2026-06-24 | 40.92 | $41.96 | 263538 |
| 2026-06-23 | 40.52 | $40.17 | 457429 |
| 2026-06-22 | 40.43 | $41.42 | 335123 |
| 2026-06-18 | 40.05 | $41.27 | 512900 |
| 2026-06-17 | 39.64 | $39.89 | 302939 |
| 2026-06-16 | 39.44 | $40.12 | 263925 |
| 2026-06-15 | 39.16 | $40.04 | 242337 |
| 2026-06-12 | 38.84 | $40.14 | 174900 |
| 2026-06-11 | 38.44 | $39.83 | 184500 |
| 2026-06-10 | 38.04 | $38.54 | 276600 |
| 2026-06-09 | 37.84 | $39.45 | 263911 |
| 2026-06-08 | 37.41 | $36.96 | 401321 |
| 2026-06-05 | 37.44 | $37.01 | 174000 |
| 2026-06-04 | 37.45 | $37.37 | 252134 |
| 2026-06-03 | 37.39 | $37.33 | 180808 |
| 2026-06-02 | 37.32 | $38.57 | 240931 |
| 2026-06-01 | 36.97 | $38.47 | 213500 |
| 2026-05-29 | 36.59 | $38.41 | 363346 |
| 2026-05-28 | 36.16 | $37.74 | 196800 |
| 2026-05-27 | 35.79 | $37.60 | 167200 |
| 2026-05-26 | 35.40 | $36.75 | 155443 |
| 2026-05-22 | 35.12 | $35.88 | 148953 |
| 2026-05-21 | 34.98 | $35.30 | 248200 |
| 2026-05-20 | 34.94 | $34.31 | 152174 |
| 2026-05-19 | 35.11 | $33.32 | 139000 |
| 2026-05-18 | 35.51 | $34.41 | 165300 |
| 2026-05-15 | 35.75 | $34.01 | 173603 |
| 2026-05-14 | 36.11 | $35.86 | 114507 |
| 2026-05-13 | 36.14 | $35.21 | 167712 |
| 2026-05-12 | 36.31 | $35.62 | 137400 |
| 2026-05-11 | 36.41 | $36.22 | 131222 |
| 2026-05-08 | 36.41 | $36.65 | 129300 |
| 2026-05-07 | 36.31 | $36.58 | 179102 |
| 2026-05-06 | 36.21 | $36.43 | 159315 |
| 2026-05-05 | 36.12 | $35.79 | 232100 |
| 2026-05-04 | 36.15 | $34.78 | 170600 |
| 2026-05-01 | 36.39 | $36.30 | 217745 |
| 2026-04-30 | 36.36 | $36.40 | 188600 |
| 2026-04-29 | 36.29 | $35.61 | 201906 |
| 2026-04-28 | 36.37 | $36.99 | 254100 |
| 2026-04-27 | 36.17 | $37.44 | 389821 |
| 2026-04-24 | 35.85 | $38.29 | 651127 |
| 2026-04-23 | 35.29 | $35.59 | 146136 |
| 2026-04-22 | 35.21 | $35.47 | 216100 |
| 2026-04-21 | 35.13 | $35.71 | 204211 |
| 2026-04-20 | 35.00 | $36.37 | 192300 |
| 2026-04-17 | 34.71 | $36.12 | 197315 |
| 2026-04-16 | 34.42 | $34.12 | 275900 |
| 2026-04-15 | 34.51 | $34.95 | 182600 |
| 2026-04-14 | 34.44 | $36.14 | 165700 |
| 2026-04-13 | 34.11 | $36.20 | 155234 |
| 2026-04-10 | 33.71 | $36.22 | 144649 |
| 2026-04-09 | 33.25 | $36.16 | 143400 |
| 2026-04-08 | 32.73 | $35.07 | 222400 |
| 2026-04-07 | 32.37 | $33.50 | 219951 |
| 2026-04-06 | 32.29 | $33.33 | 243961 |
| 2026-04-02 | 32.24 | $33.35 | 162000 |
| 2026-04-01 | 32.18 | $33.75 | 175936 |
| 2026-03-31 | 32.04 | $33.54 | 251300 |
| 2026-03-30 | 31.94 | $32.44 | 262900 |
| 2026-03-27 | 32.06 | $32.46 | 319340 |
| 2026-03-26 | 32.20 | $32.72 | 412921 |
| 2026-03-25 | 32.33 | $32.88 | 627800 |
| 2026-03-24 | 32.45 | $32.42 | 753324 |
| 2026-03-23 | 32.71 | $32.78 | 877700 |
| 2026-03-20 | 32.94 | $31.73 | 1.5M |
| 2026-03-19 | 33.44 | $32.65 | 337527 |
| 2026-03-18 | 33.84 | $32.95 | 327020 |
| 2026-03-17 | 34.25 | $33.10 | 210200 |
| 2026-03-16 | 34.71 | $33.07 | 219931 |
| 2026-03-13 | 35.25 | $33.27 | 143212 |
| 2026-03-12 | 35.86 | $33.27 | 148425 |
| 2026-03-11 | 36.56 | $34.13 | 149428 |
| 2026-03-10 | 37.21 | $34.71 | 180020 |
| 2026-03-09 | 37.84 | $34.55 | 156132 |
| 2026-03-06 | 38.62 | $35.25 | 162204 |
| 2026-03-05 | 39.37 | $36.58 | 145700 |
| 2026-03-04 | 39.96 | $38.29 | 143900 |
| 2026-03-03 | 40.29 | $38.42 | 129007 |
| 2026-03-02 | 40.64 | $39.38 | 107824 |
| 2026-02-27 | 40.84 | $39.82 | 170725 |
| 2026-02-26 | 40.97 | $39.93 | 141202 |
| 2026-02-25 | 41.10 | $39.88 | 134000 |
| 2026-02-24 | 41.26 | $40.23 | 110600 |
| 2026-02-23 | 41.36 | $39.91 | 135600 |
| 2026-02-20 | 41.54 | $41.06 | 121100 |
| 2026-02-19 | 41.50 | $40.99 | 107246 |
| 2026-02-18 | 41.46 | $40.97 | 103825 |
| 2026-02-17 | 41.41 | $41.23 | 119800 |
| 2026-02-13 | 41.29 | $41.44 | 167400 |
| 2026-02-12 | 41.10 | $41.42 | 185800 |
| 2026-02-11 | 40.87 | $41.69 | 212927 |
| 2026-02-10 | 40.54 | $42.28 | 279100 |
| 2026-02-09 | 40.03 | $41.90 | 192600 |
| 2026-02-06 | 39.51 | $41.79 | 214919 |
| 2026-02-05 | 38.92 | $40.62 | 206800 |
| 2026-02-04 | 38.48 | $40.50 | 288600 |
| 2026-02-03 | 38.00 | $38.80 | 361400 |
| 2026-02-02 | 37.79 | $37.66 | 154477 |
| 2026-01-30 | 37.78 | $37.13 | 158200 |
| 2026-01-29 | 37.89 | $37.49 | 214100 |
| 2026-01-28 | 37.93 | $38.06 | 159300 |
| 2026-01-27 | 37.86 | $38.49 | 253900 |
| 2026-01-26 | 37.68 | $39.11 | 267738 |
| 2026-01-23 | 37.34 | $38.86 | 255008 |
| 2026-01-22 | 37.01 | $39.64 | 576510 |
| 2026-01-21 | 36.45 | $39.12 | 373600 |
| 2026-01-20 | 35.91 | $37.24 | 370755 |
| 2026-01-16 | 35.69 | $36.92 | 260191 |
| 2026-01-15 | 35.50 | $36.70 | 235200 |
| 2026-01-14 | 35.33 | $35.54 | 238092 |
| 2026-01-13 | 35.38 | $34.65 | 203000 |
| 2026-01-12 | 35.63 | $34.93 | 254251 |
| 2026-01-09 | 35.87 | $35.35 | 323658 |
| 2026-01-08 | 36.07 | $33.77 | 564410 |
| 2026-01-07 | 36.63 | $32.11 | 942609 |
| 2026-01-06 | 37.63 | $37.29 | 466624 |
| 2026-01-05 | 37.70 | $37.15 | 295003 |
| 2026-01-02 | 37.82 | $37.34 | 175552 |
| 2025-12-31 | 37.91 | $36.41 | 452428 |
| 2025-12-30 | 38.22 | $36.90 | 463700 |
| 2025-12-29 | 38.46 | $36.72 | 370978 |
| 2025-12-26 | 38.79 | $37.96 | 135900 |
| 2025-12-24 | 38.90 | $37.62 | 75039 |
| 2025-12-23 | 39.10 | $37.50 | 148500 |
| 2025-12-22 | 39.34 | $37.83 | 335000 |
| 2025-12-19 | 39.56 | $38.79 | 820441 |
| 2025-12-18 | 39.60 | $40.25 | 119300 |
| 2025-12-17 | 39.33 | $40.09 | 121814 |
| 2025-12-16 | 39.05 | $40.34 | 173600 |
| 2025-12-15 | 38.67 | $39.94 | 195900 |
| 2025-12-12 | 38.30 | $39.99 | 122649 |
| 2025-12-11 | 37.86 | $40.20 | 118216 |
| 2025-12-10 | 37.30 | $39.47 | 279046 |
| 2025-12-09 | 36.80 | $38.28 | 153700 |
| 2025-12-08 | 36.47 | $37.83 | 124771 |
| 2025-12-05 | 36.18 | $37.65 | 94100 |
| 2025-12-04 | 35.89 | $37.58 | 142300 |
| 2025-12-03 | 35.57 | $38.12 | 148824 |
| 2025-12-02 | 35.08 | $37.00 | 128203 |
| 2025-12-01 | 34.75 | $36.74 | 136100 |
| 2025-11-28 | 34.43 | $36.41 | 75731 |
| 2025-11-26 | 34.14 | $36.49 | 200921 |
| 2025-11-25 | 33.78 | $35.98 | 174324 |
| 2025-11-24 | 33.49 | $35.17 | 224890 |
| 2025-11-21 | 33.33 | $35.30 | 177900 |
| 2025-11-20 | 33.13 | $34.05 | 220633 |
| 2025-11-19 | 33.17 | $33.60 | 199600 |
| 2025-11-18 | 33.32 | $34.08 | 222124 |
| 2025-11-17 | 33.41 | $33.50 | 274327 |
| 2025-11-14 | 33.65 | $33.42 | 248700 |
| 2025-11-13 | 33.96 | $33.66 | 188110 |
| 2025-11-12 | 34.27 | $34.51 | 191939 |
| 2025-11-11 | 34.48 | $34.27 | 153700 |
| 2025-11-10 | 34.78 | $34.27 | 160100 |
| 2025-11-07 | 35.14 | $34.44 | 216900 |
| 2025-11-06 | 35.53 | $34.57 | 275200 |
| 2025-11-05 | 35.97 | $35.44 | 227800 |
| 2025-11-04 | 36.31 | $35.27 | 243646 |
| 2025-11-03 | 36.75 | $35.67 | 260329 |
| 2025-10-31 | 37.19 | $36.61 | 275947 |
| 2025-10-30 | 37.51 | $36.46 | 173300 |
| 2025-10-29 | 37.93 | $36.82 | 257314 |
| 2025-10-28 | 38.34 | $38.14 | 281506 |
| 2025-10-27 | 38.56 | $38.85 | 197524 |
| 2025-10-24 | 38.66 | $39.12 | 174209 |
| 2025-10-23 | 38.74 | $38.95 | 157200 |
| 2025-10-22 | 38.87 | $38.45 | 192937 |
| 2025-10-21 | 39.13 | $39.70 | 346926 |
| 2025-10-20 | 39.19 | $38.16 | 149324 |
| 2025-10-17 | 39.58 | $38.00 | 211400 |
| 2025-10-16 | 40.08 | $37.91 | 324019 |
| 2025-10-15 | 40.69 | $38.25 | 224532 |
| 2025-10-14 | 41.33 | $38.48 | 226232 |
| 2025-10-13 | 42.03 | $38.75 | 504361 |
| 2025-10-10 | 42.78 | $39.60 | 664570 |
| 2025-10-09 | 43.49 | $41.44 | 572416 |
| 2025-10-08 | 43.91 | $43.32 | 137218 |
| 2025-10-07 | 44.01 | $42.89 | 128733 |
| 2025-10-06 | 44.21 | $43.73 | 124926 |
| 2025-10-03 | 44.27 | $44.43 | 133400 |
| 2025-10-02 | 44.19 | $44.30 | 107117 |
| 2025-10-01 | 44.11 | $44.01 | 132617 |
| 2025-09-30 | 44.09 | $43.57 | 191200 |
| 2025-09-29 | 44.15 | $43.95 | 257028 |
| 2025-09-26 | 44.13 | $45.33 | 321644 |
| 2025-09-25 | 43.83 | $43.78 | 193925 |
| 2025-09-24 | 43.79 | $44.44 | 229242 |
| 2025-09-23 | 43.61 | $45.40 | 349011 |
| 2025-09-22 | 43.20 | $45.17 | 341000 |
| 2025-09-19 | 42.77 | $43.84 | 913500 |
| 2025-09-18 | 42.54 | $42.59 | 131300 |
| 2025-09-17 | 42.55 | $41.31 | 149200 |
| 2025-09-16 | 42.83 | $42.32 | 120738 |
| 2025-09-15 | 42.94 | $42.70 | 116200 |
| 2025-09-12 | 42.99 | $41.93 | 97647 |
| 2025-09-11 | 43.21 | $43.69 | 173203 |
| 2025-09-10 | 43.09 | $41.62 | 106100 |
| 2025-09-09 | 43.39 | $41.56 | 120203 |
| 2025-09-08 | 43.74 | $43.08 | 115931 |
| 2025-09-05 | 43.83 | $43.62 | 88911 |
| 2025-09-04 | 43.82 | $43.79 | 106800 |
| 2025-09-03 | 43.77 | $42.27 | 151100 |
| 2025-09-02 | 44.03 | $43.10 | 106838 |
| 2025-08-29 | 44.15 | $43.98 | 146500 |
| 2025-08-28 | 44.11 | $44.09 | 115200 |
| 2025-08-27 | 44.02 | $44.31 | 91645 |
| 2025-08-26 | 43.87 | $44.34 | 156939 |
| 2025-08-25 | 43.69 | $44.73 | 101300 |
| 2025-08-22 | 43.39 | $45.19 | 177300 |
| 2025-08-21 | 42.95 | $42.51 | 84639 |
| 2025-08-20 | 42.99 | $42.64 | 108168 |
| 2025-08-19 | 43.02 | $43.59 | 81300 |
| 2025-08-18 | 42.84 | $42.96 | 92804 |
| 2025-08-15 | 42.77 | $42.70 | 179900 |
| 2025-08-14 | 42.73 | $43.65 | 122330 |
| 2025-08-13 | 42.49 | $44.64 | 158734 |
| 2025-08-12 | 42.00 | $43.28 | 128336 |
| 2025-08-11 | 41.71 | $41.13 | 105106 |
| 2025-08-08 | 41.83 | $41.52 | 101852 |
| 2025-08-07 | 41.89 | $41.61 | 115731 |
| 2025-08-06 | 41.94 | $41.38 | 115900 |
| 2025-08-05 | 42.04 | $41.71 | 126617 |
| 2025-08-04 | 42.09 | $40.60 | 118541 |
| 2025-08-01 | 42.38 | $40.40 | 200714 |
| 2025-07-31 | 42.76 | $41.99 | 216800 |
| 2025-07-30 | 42.86 | $42.48 | 176445 |
| 2025-07-29 | 42.87 | $42.47 | 218122 |
| 2025-07-28 | 42.88 | $42.78 | 150900 |
| 2025-07-25 | 42.82 | $42.89 | 101500 |
| 2025-07-24 | 42.72 | $42.41 | 134614 |
| 2025-07-23 | 42.71 | $43.05 | 119048 |
| 2025-07-22 | 42.55 | $42.40 | 160929 |
| 2025-07-21 | 42.50 | $41.54 | 127400 |
| 2025-07-18 | 42.63 | $41.97 | 177517 |
| 2025-07-17 | 42.67 | $42.02 | 210501 |
| 2025-07-16 | 42.71 | $41.09 | 327301 |
| 2025-07-15 | 42.95 | $42.18 | 280220 |
| 2025-07-14 | 42.98 | $43.53 | 263300 |
| 2025-07-11 | 42.73 | $43.94 | 181000 |
| 2025-07-10 | 42.35 | $43.96 | 419239 |
| 2025-07-09 | 41.90 | $43.56 | 327166 |
| 2025-07-08 | 41.46 | $42.38 | 234700 |
| 2025-07-07 | 41.19 | $42.11 | 302734 |
| 2025-07-03 | 40.93 | $43.27 | 185200 |
| 2025-07-02 | 40.38 | $43.21 | 345469 |
| 2025-07-01 | 39.75 | $41.43 | 462400 |
| 2025-06-30 | 39.40 | $40.60 | 1.1M |
| 2025-06-27 | 39.17 | $41.99 | 1.5M |
| 2025-06-26 | 38.60 | $39.67 | 320933 |
| 2025-06-25 | 38.44 | $38.93 | 186966 |
| 2025-06-24 | 38.42 | $39.44 | 220800 |
| 2025-06-23 | 38.28 | $39.30 | 289872 |
| 2025-06-20 | 38.16 | $38.14 | 529126 |
| 2025-06-18 | 38.27 | $37.58 | 267400 |
| 2025-06-17 | 38.52 | $37.91 | 177900 |
| 2025-06-16 | 38.74 | $38.49 | 205800 |
| 2025-06-13 | 38.88 | $38.55 | 163643 |
| 2025-06-12 | 39.04 | $39.72 | 137900 |
| 2025-06-11 | 38.98 | $40.01 | 191900 |
| 2025-06-10 | 38.85 | $41.02 | 168400 |
| 2025-06-09 | 38.50 | $39.86 | 151900 |
| 2025-06-06 | 38.34 | $39.31 | 127131 |
| 2025-06-05 | 38.27 | $38.88 | 108632 |
| 2025-06-04 | 38.30 | $38.97 | 146443 |
| 2025-06-03 | 38.32 | $38.74 | 135400 |
| 2025-06-02 | 38.39 | $37.94 | 177916 |
| 2025-05-30 | 38.66 | $38.65 | 207036 |
| 2025-05-29 | 38.82 | $38.85 | 120514 |
| 2025-05-28 | 38.98 | $38.58 | 144900 |
| 2025-05-27 | 39.23 | $39.79 | 158000 |
| 2025-05-23 | 39.28 | $38.66 | 254841 |
| 2025-05-22 | 39.58 | $38.88 | 145339 |
| 2025-05-21 | 39.88 | $39.29 | 126700 |
| 2025-05-20 | 40.16 | $40.61 | 134512 |
| 2025-05-19 | 40.21 | $41.15 | 119100 |
| 2025-05-16 | 40.16 | $41.38 | 139400 |
| 2025-05-15 | 40.07 | $40.97 | 102800 |
| 2025-05-14 | 40.06 | $40.82 | 277100 |
| 2025-05-13 | 40.08 | $42.20 | 120600 |
| 2025-05-12 | 39.83 | $42.39 | 186700 |
| 2025-05-09 | 39.50 | $40.76 | 181014 |
| 2025-05-08 | 39.48 | $40.39 | 246700 |
| 2025-05-07 | 39.55 | $38.72 | 145300 |
| 2025-05-06 | 40.00 | $39.56 | 296200 |
| 2025-05-05 | 40.35 | $39.98 | 145619 |
| 2025-05-02 | 40.68 | $40.96 | 141322 |
| 2025-05-01 | 40.87 | $40.08 | 199112 |
| 2025-04-30 | 41.29 | $39.67 | 198627 |
| 2025-04-29 | 41.88 | $40.38 | 329100 |
| 2025-04-28 | 42.43 | $39.74 | 250841 |
| 2025-04-25 | 43.20 | $39.38 | 275900 |
| 2025-04-24 | 44.19 | $40.08 | 448500 |
| 2025-04-23 | 45.19 | $45.92 | 163400 |
| 2025-04-22 | 45.13 | $45.61 | 206925 |
| 2025-04-21 | 45.13 | $44.49 | 130745 |
| 2025-04-17 | 45.37 | $45.54 | 251300 |
| 2025-04-16 | 45.44 | $45.71 | 162014 |
| 2025-04-15 | 45.48 | $46.17 | 228400 |
| 2025-04-14 | 45.44 | $46.15 | 130418 |
| 2025-04-11 | 45.40 | $46.50 | 119518 |
| 2025-04-10 | 45.29 | $46.24 | 180003 |
| 2025-04-09 | 45.23 | $46.81 | 232444 |
| 2025-04-08 | 45.03 | $43.52 | 280934 |
| 2025-04-07 | 45.51 | $43.86 | 298500 |
| 2025-04-04 | 46.00 | $45.13 | 273300 |
| 2025-04-03 | 46.31 | $45.44 | 229000 |
| 2025-04-02 | 46.61 | $48.00 | 149400 |
| 2025-04-01 | 46.42 | $46.70 | 148100 |
| 2025-03-31 | 46.49 | $46.33 | 211200 |
| 2025-03-28 | 46.64 | $46.67 | 181600 |
| 2025-03-27 | 46.76 | $47.54 | 182381 |
| 2025-03-26 | 46.72 | $48.21 | 130557 |
| 2025-03-25 | 46.54 | $48.11 | 162340 |
| 2025-03-24 | 46.35 | $48.31 | 191600 |
| 2025-03-21 | 46.11 | $46.73 | 898936 |
| 2025-03-20 | 46.16 | $47.09 | 180300 |
| 2025-03-19 | 46.16 | $47.46 | 229907 |
| 2025-03-18 | 46.09 | $46.95 | 230729 |
| 2025-03-17 | 46.13 | $47.01 | 267100 |
| 2025-03-14 | 46.17 | $48.41 | 181426 |
| 2025-03-13 | 45.94 | $46.56 | 180400 |
| 2025-03-12 | 46.07 | $47.33 | 211970 |
| 2025-03-11 | 46.08 | $47.32 | 212700 |
| 2025-03-10 | 46.10 | $48.24 | 194000 |
| 2025-03-07 | 45.94 | $47.89 | 165045 |
| 2025-03-06 | 45.85 | $48.02 | 179100 |
| 2025-03-05 | 45.74 | $47.57 | 257942 |
| 2025-03-04 | 45.72 | $46.23 | 357744 |
| 2025-03-03 | 46.00 | $46.47 | 265400 |
| 2025-02-28 | 46.29 | $47.94 | 283100 |
| 2025-02-27 | 46.35 | $47.24 | 367708 |
| 2025-02-26 | 46.57 | $47.58 | 214727 |
| 2025-02-25 | 46.79 | $48.52 | 262900 |
| 2025-02-24 | 46.86 | $48.48 | 184038 |
| 2025-02-21 | 46.97 | $48.16 | 262650 |
| 2025-02-20 | 47.20 | $48.99 | 283310 |
| 2025-02-19 | 47.30 | $48.85 | 245202 |
| 2025-02-18 | 47.49 | $49.47 | 193827 |
| 2025-02-14 | 47.59 | $49.56 | 191429 |
| 2025-02-13 | 47.72 | $49.30 | 187700 |
| 2025-02-12 | 47.96 | $49.65 | 212100 |
| 2025-02-11 | 48.19 | $51.27 | 216200 |
| 2025-02-10 | 48.14 | $50.54 | 265212 |
| 2025-02-07 | 48.28 | $50.74 | 377925 |
| 2025-02-06 | 48.42 | $50.81 | 235700 |
| 2025-02-05 | 48.61 | $49.97 | 304700 |
| 2025-02-04 | 49.05 | $49.56 | 231200 |
| 2025-02-03 | 49.67 | $49.48 | 291506 |
| 2025-01-31 | 50.45 | $51.02 | 414900 |
| 2025-01-30 | 51.07 | $52.51 | 146756 |
| 2025-01-29 | 51.51 | $52.46 | 203600 |
| 2025-01-28 | 52.07 | $52.54 | 189700 |
| 2025-01-27 | 52.74 | $52.98 | 202303 |
| 2025-01-24 | 53.46 | $55.04 | 173000 |
| 2025-01-23 | 53.91 | $55.73 | 292436 |
| 2025-01-22 | 54.32 | $56.73 | 285900 |
| 2025-01-21 | 54.62 | $57.60 | 311822 |
| 2025-01-17 | 54.84 | $55.69 | 315500 |
| 2025-01-16 | 55.53 | $54.40 | 267100 |
| 2025-01-15 | 56.66 | $54.69 | 412236 |
| 2025-01-14 | 57.94 | $53.04 | 373500 |
| 2025-01-13 | 59.83 | $53.40 | 380058 |
| 2025-01-10 | 61.98 | $50.75 | 489433 |
| 2025-01-08 | 65.06 | $52.52 | 771517 |
| 2025-01-07 | 68.30 | $57.60 | 965774 |
| 2025-01-06 | 71.02 | $71.13 | 376815 |
| 2025-01-03 | 71.34 | $71.90 | 215721 |
| 2025-01-02 | 71.56 | $71.26 | 122122 |
| 2024-12-31 | 71.98 | $71.41 | 127200 |
| 2024-12-30 | 72.44 | $71.27 | 146730 |
| 2024-12-27 | 73.03 | $72.34 | 168344 |
| 2024-12-26 | 73.51 | $73.15 | 134300 |
| 2024-12-24 | 73.90 | $72.07 | 61800 |
| 2024-12-23 | 74.60 | $71.22 | 133610 |
| 2024-12-20 | 75.61 | $71.28 | 817300 |
| 2024-12-19 | 76.78 | $71.73 | 173435 |
| 2024-12-18 | 78.05 | $71.89 | 188400 |
| 2024-12-17 | 79.50 | $74.80 | 145700 |
| 2024-12-16 | 80.58 | $77.19 | 141700 |
| 2024-12-13 | 81.33 | $76.80 | 145012 |
| 2024-12-12 | 82.27 | $78.54 | 273943 |
| 2024-12-11 | 83.01 | $79.99 | 172100 |
| 2024-12-10 | 83.55 | $80.00 | 129239 |
| 2024-12-09 | 84.16 | $80.78 | 99834 |
| 2024-12-06 | 84.71 | $82.97 | 98900 |
| 2024-12-05 | 84.87 | $82.99 | 136900 |
| 2024-12-04 | 85.04 | $84.18 | 132414 |
| 2024-12-03 | 84.98 | $83.81 | 166710 |
| 2024-12-02 | 84.97 | $84.38 | 134126 |
| 2024-11-29 | 84.82 | $84.21 | 54800 |
| 2024-11-27 | 84.68 | $83.78 | 135334 |
| 2024-11-26 | 84.58 | $85.19 | 150234 |
| 2024-11-25 | 84.16 | $84.87 | 186186 |
| 2024-11-22 | 83.73 | $83.22 | 98017 |
| 2024-11-21 | 83.56 | $82.11 | 88518 |
| 2024-11-20 | 83.58 | $81.30 | 103700 |
| 2024-11-19 | 83.77 | $81.07 | 159700 |
| 2024-11-18 | 84.01 | $81.43 | 121100 |
| 2024-11-15 | 84.20 | $82.03 | 202100 |
| 2024-11-14 | 84.28 | $82.95 | 160300 |
| 2024-11-13 | 84.15 | $84.78 | 105900 |
| 2024-11-12 | 83.59 | $85.25 | 145341 |
| 2024-11-11 | 82.83 | $87.22 | 118509 |
| 2024-11-08 | 81.51 | $86.03 | 190336 |
| 2024-11-07 | 80.21 | $83.70 | 143800 |
| 2024-11-06 | 79.18 | $84.12 | 233100 |
| 2024-11-05 | 77.89 | $79.57 | 155600 |
| 2024-11-04 | 77.33 | $76.71 | 141700 |
| 2024-11-01 | 77.27 | $75.80 | 104600 |
| 2024-10-31 | 77.39 | $74.84 | 135800 |
| 2024-10-30 | 77.72 | $75.86 | 102918 |
| 2024-10-29 | 77.88 | $75.84 | 106235 |
| 2024-10-28 | 78.05 | $76.69 | 155229 |
| 2024-10-25 | 78.06 | $74.94 | 87000 |
| 2024-10-24 | 78.42 | $74.64 | 206400 |
| 2024-10-23 | 78.88 | $74.95 | 112837 |
| 2024-10-22 | 79.34 | $75.45 | 102100 |
| 2024-10-21 | 79.74 | $78.41 | 125600 |
| 2024-10-18 | 79.57 | $78.85 | 83100 |
| 2024-10-17 | 79.25 | $78.99 | 82313 |
| 2024-10-16 | 78.82 | $79.45 | 119800 |
| 2024-10-15 | 78.20 | $78.81 | 221400 |
| 2024-10-14 | 77.60 | $79.30 | 110300 |
| 2024-10-11 | 76.77 | $78.22 | 319146 |
| 2024-10-10 | 76.02 | $77.05 | 137745 |
| 2024-10-09 | 75.36 | $77.87 | 188700 |
| 2024-10-08 | 74.41 | $76.76 | 266026 |
| 2024-10-07 | 73.52 | $78.81 | 359700 |
| 2024-10-04 | 72.04 | $83.93 | 883152 |
| 2024-10-03 | 69.23 | $68.43 | 233000 |
| 2024-10-02 | 69.21 | $69.33 | 116432 |
| 2024-10-01 | 69.00 | $69.30 | 104300 |
| 2024-09-30 | 68.75 | $70.02 | 125529 |
| 2024-09-27 | 68.30 | $69.81 | 121100 |
| 2024-09-26 | 67.82 | $69.67 | 137900 |
| 2024-09-25 | 67.27 | $67.90 | 165235 |
| 2024-09-24 | 67.01 | $66.71 | 77918 |
| 2024-09-23 | 66.95 | $67.43 | 91600 |
| 2024-09-20 | 66.72 | $67.50 | 622638 |
| 2024-09-19 | 66.43 | $69.53 | 95255 |
| 2024-09-18 | 65.66 | $67.47 | 105424 |
| 2024-09-17 | 65.20 | $68.41 | 118600 |
| 2024-09-16 | 64.47 | $66.87 | 173445 |
| 2024-09-13 | 63.94 | $65.44 | 82000 |
| 2024-09-12 | 63.62 | $63.28 | 64800 |
| 2024-09-11 | 63.71 | $62.64 | 84200 |
| 2024-09-10 | 63.95 | $63.30 | 113600 |
| 2024-09-09 | 64.09 | $61.99 | 112625 |
| 2024-09-06 | 64.53 | $62.31 | 70529 |
| 2024-09-05 | 64.97 | $63.28 | 71900 |
| 2024-09-04 | 65.27 | $63.51 | 100645 |
| 2024-09-03 | 65.58 | $64.02 | 87600 |
| 2024-08-30 | 65.81 | $66.78 | 140833 |
| 2024-08-29 | 65.50 | $66.36 | 74131 |
| 2024-08-28 | 65.22 | $65.43 | 84300 |
| 2024-08-27 | 65.09 | $66.09 | 62900 |
| 2024-08-26 | 64.80 | $67.61 | 76900 |
| 2024-08-23 | 64.13 | $67.26 | 96533 |
| 2024-08-22 | 63.43 | $64.00 | 43732 |
| 2024-08-21 | 63.30 | $64.51 | 84349 |
| 2024-08-20 | 63.05 | $62.90 | 47603 |
| 2024-08-19 | 63.09 | $63.72 | 51742 |
| 2024-08-16 | 62.97 | $63.48 | 87501 |
| 2024-08-15 | 62.88 | $63.37 | 65727 |
| 2024-08-14 | 62.79 | $62.20 | 50500 |
| 2024-08-13 | 62.95 | $62.63 | 76615 |
| 2024-08-12 | 63.03 | $60.91 | 75700 |
| 2024-08-09 | 63.50 | $61.98 | 74131 |
| 2024-08-08 | 63.81 | $61.46 | 96500 |
| 2024-08-07 | 64.29 | $61.05 | 105300 |
| 2024-08-06 | 64.92 | $61.65 | 110600 |
| 2024-08-05 | 65.53 | $61.07 | 138200 |
| 2024-08-02 | 66.34 | $63.74 | 127800 |
| 2024-08-01 | 66.72 | $67.55 | 238400 |
| 2024-07-31 | 66.35 | $68.64 | 199400 |
| 2024-07-30 | 65.68 | $67.67 | 162200 |
| 2024-07-29 | 65.09 | $67.63 | 102321 |
| 2024-07-26 | 64.42 | $68.16 | 112900 |
| 2024-07-25 | 63.51 | $66.05 | 153900 |
| 2024-07-24 | 62.91 | $63.31 | 163610 |
| 2024-07-23 | 62.78 | $65.34 | 122700 |
| 2024-07-22 | 62.20 | $63.00 | 87800 |
| 2024-07-19 | 62.02 | $62.12 | 82836 |
| 2024-07-18 | 61.99 | $63.62 | 154700 |
| 2024-07-17 | 61.65 | $63.80 | 156925 |
| 2024-07-16 | 61.21 | $64.78 | 417000 |
| 2024-07-15 | 60.50 | $62.38 | 281400 |
| 2024-07-12 | 60.19 | $60.91 | 124914 |
| 2024-07-11 | 60.14 | $60.26 | 240200 |
| 2024-07-10 | 60.22 | $58.89 | 246345 |
| 2024-07-09 | 60.61 | $58.62 | 171400 |
| 2024-07-08 | 61.12 | $60.49 | 195400 |
| 2024-07-05 | 61.33 | $61.19 | 138024 |
| 2024-07-03 | 61.43 | $62.14 | 81502 |
| 2024-07-02 | 61.34 | $61.59 | 385202 |
| 2024-07-01 | 61.36 | $61.72 | 335026 |
| 2024-06-28 | 61.36 | $62.84 | 584500 |
| 2024-06-27 | 61.13 | $64.06 | 501944 |
| 2024-06-26 | 60.61 | $59.25 | 173716 |
| 2024-06-25 | 61.02 | $59.41 | 163822 |
| 2024-06-24 | 61.47 | $60.76 | 134700 |
| 2024-06-21 | 61.72 | $60.42 | 494700 |
| 2024-06-20 | 62.08 | $60.74 | 144800 |
| 2024-06-18 | 62.43 | $61.82 | 101200 |
| 2024-06-17 | 62.62 | $62.03 | 124700 |
| 2024-06-14 | 62.79 | $61.80 | 88700 |
| 2024-06-13 | 63.05 | $62.40 | 91005 |
| 2024-06-12 | 63.22 | $62.98 | 137800 |
| 2024-06-11 | 63.30 | $61.67 | 111115 |
| 2024-06-10 | 63.66 | $61.91 | 120214 |
| 2024-06-07 | 64.04 | $61.59 | 124800 |
| 2024-06-06 | 64.54 | $61.90 | 116708 |
| 2024-06-05 | 65.06 | $62.96 | 134018 |
| 2024-06-04 | 65.43 | $61.76 | 251100 |
| 2024-06-03 | 66.11 | $63.33 | 104916 |
| 2024-05-31 | 66.56 | $64.97 | 124118 |
| 2024-05-30 | 66.73 | $65.36 | 155700 |
| 2024-05-29 | 66.83 | $65.00 | 100921 |
| 2024-05-28 | 67.02 | $65.68 | 157800 |
| 2024-05-24 | 67.09 | $67.03 | 89800 |
| 2024-05-23 | 66.87 | $65.80 | 201118 |
| 2024-05-22 | 66.86 | $65.34 | 109500 |
| 2024-05-21 | 66.93 | $66.05 | 110700 |
| 2024-05-20 | 66.86 | $66.00 | 83803 |
| 2024-05-17 | 66.77 | $66.54 | 103437 |
| 2024-05-16 | 66.53 | $65.78 | 107200 |
| 2024-05-15 | 66.41 | $67.06 | 126942 |
| 2024-05-14 | 65.98 | $66.48 | 79130 |
| 2024-05-13 | 65.59 | $66.00 | 253218 |
| 2024-05-10 | 65.22 | $66.88 | 171700 |
| 2024-05-09 | 64.60 | $65.86 | 160314 |
| 2024-05-08 | 64.08 | $65.83 | 109600 |
| 2024-05-07 | 63.47 | $64.92 | 87500 |
| 2024-05-06 | 62.94 | $64.65 | 174200 |
| 2024-05-03 | 62.37 | $63.54 | 178600 |
| 2024-05-02 | 61.94 | $63.59 | 289300 |
| 2024-05-01 | 61.42 | $62.53 | 307500 |
| 2024-04-30 | 61.02 | $61.78 | 245523 |
| 2024-04-29 | 60.72 | $62.33 | 407200 |
| 2024-04-26 | 60.25 | $62.05 | 116200 |
| 2024-04-25 | 59.75 | $61.32 | 148000 |
| 2024-04-24 | 59.32 | $62.26 | 185800 |
| 2024-04-23 | 58.62 | $61.64 | 304364 |
| 2024-04-22 | 57.94 | $57.52 | 231500 |
| 2024-04-19 | 58.01 | $57.95 | 226000 |
| 2024-04-18 | 58.01 | $59.84 | 287867 |
| 2024-04-17 | 57.60 | $55.92 | 154477 |
| 2024-04-16 | 57.96 | $56.20 | 116804 |
| 2024-04-15 | 58.31 | $56.44 | 106021 |
| 2024-04-12 | 58.66 | $56.99 | 79800 |
| 2024-04-11 | 58.96 | $57.84 | 69714 |
| 2024-04-10 | 59.12 | $57.13 | 112633 |
| 2024-04-09 | 59.44 | $58.85 | 83700 |
| 2024-04-08 | 59.46 | $59.63 | 64400 |
| 2024-04-05 | 59.30 | $59.27 | 132500 |
| 2024-04-04 | 59.20 | $58.43 | 85400 |
| 2024-04-03 | 59.24 | $59.13 | 70400 |
| 2024-04-02 | 59.14 | $58.06 | 139428 |
| 2024-04-01 | 59.24 | $58.67 | 55300 |
| 2024-03-28 | 59.22 | $59.20 | 119300 |
| 2024-03-27 | 59.08 | $59.09 | 143446 |
| 2024-03-26 | 58.94 | $58.70 | 97300 |
| 2024-03-25 | 58.84 | $58.77 | 140700 |
| 2024-03-22 | 58.71 | $59.56 | 56500 |
| 2024-03-21 | 58.39 | $60.26 | 149000 |
| 2024-03-20 | 57.85 | $58.78 | 181000 |
| 2024-03-19 | 57.54 | $58.11 | 155340 |
| 2024-03-18 | 57.31 | $57.31 | 112019 |
| 2024-03-15 | 57.21 | $57.18 | 414200 |
| 2024-03-14 | 57.12 | $56.45 | 176400 |
| 2024-03-13 | 57.16 | $57.26 | 93300 |
| 2024-03-12 | 57.03 | $56.78 | 70653 |
| 2024-03-11 | 56.98 | $56.76 | 94700 |
| 2024-03-08 | 56.91 | $56.51 | 97400 |
| 2024-03-07 | 56.88 | $56.67 | 68200 |
| 2024-03-06 | 56.81 | $56.62 | 65518 |
| 2024-03-05 | 56.73 | $55.98 | 98803 |
| 2024-03-04 | 56.76 | $56.49 | 102732 |
| 2024-03-01 | 56.69 | $57.09 | 88849 |
| 2024-02-29 | 56.47 | $57.21 | 107000 |
| 2024-02-28 | 56.19 | $57.34 | 77100 |
| 2024-02-27 | 55.83 | $56.73 | 265144 |
| 2024-02-26 | 55.53 | $56.58 | 87900 |
| 2024-02-23 | 55.21 | $56.01 | 89000 |
| 2024-02-22 | 54.95 | $54.71 | 112814 |
| 2024-02-21 | 54.93 | $54.90 | 119300 |
| 2024-02-20 | 54.85 | $54.30 | 147534 |
| 2024-02-16 | 54.89 | $54.81 | 70219 |
| 2024-02-15 | 54.82 | $55.18 | 99400 |
| 2024-02-14 | 54.66 | $54.02 | 135154 |
| 2024-02-13 | 54.71 | $53.54 | 140000 |
| 2024-02-12 | 54.86 | $56.01 | 167500 |
| 2024-02-09 | 54.52 | $55.12 | 125507 |
| 2024-02-08 | 54.30 | $54.33 | 116705 |
| 2024-02-07 | 54.21 | $54.03 | 136500 |
| 2024-02-06 | 54.16 | $53.11 | 342900 |
| 2024-02-05 | 54.30 | $53.15 | 87615 |
| 2024-02-02 | 54.45 | $53.82 | 137000 |
| 2024-02-01 | 54.47 | $53.95 | 151528 |
| 2024-01-31 | 54.46 | $52.81 | 174049 |
| 2024-01-30 | 54.68 | $54.57 | 71441 |
| 2024-01-29 | 54.57 | $54.56 | 65500 |
| 2024-01-26 | 54.42 | $54.47 | 75100 |
| 2024-01-25 | 54.27 | $54.28 | 98700 |
| 2024-01-24 | 54.13 | $53.29 | 77631 |
| 2024-01-23 | 54.16 | $53.64 | 250605 |
| 2024-01-22 | 54.12 | $54.62 | 113823 |
| 2024-01-19 | 53.86 | $53.50 | 85300 |
| 2024-01-18 | 53.79 | $53.37 | 122600 |
| 2024-01-17 | 53.72 | $53.09 | 110849 |
| 2024-01-16 | 53.69 | $53.15 | 192029 |
| 2024-01-12 | 53.64 | $53.01 | 82020 |
| 2024-01-11 | 53.60 | $53.18 | 175652 |
| 2024-01-10 | 53.51 | $52.86 | 97413 |
| 2024-01-09 | 53.46 | $52.43 | 117011 |
| 2024-01-08 | 53.48 | $52.01 | 67935 |
| 2024-01-05 | 53.59 | $52.00 | 108719 |
| 2024-01-04 | 53.70 | $52.18 | 107730 |
| 2024-01-03 | 53.79 | $52.07 | 151211 |
| 2024-01-02 | 53.90 | $53.07 | 120100 |
| 2023-12-29 | 53.80 | $53.41 | 120147 |
| 2023-12-28 | 53.60 | $53.66 | 69409 |
| 2023-12-27 | 53.30 | $53.86 | 112005 |
| 2023-12-26 | 52.89 | $54.13 | 128036 |
| 2023-12-22 | 52.35 | $54.09 | 200300 |
| 2023-12-21 | 51.72 | $53.38 | 340249 |
| 2023-12-20 | 51.12 | $51.79 | 250588 |
| 2023-12-19 | 50.75 | $52.65 | 204831 |
| 2023-12-18 | 50.13 | $50.83 | 138149 |
| 2023-12-15 | 49.79 | $51.64 | 391716 |
| 2023-12-14 | 49.21 | $51.37 | 180948 |
| 2023-12-13 | 48.58 | $49.73 | 134600 |
| 2023-12-12 | 48.19 | $49.02 | 118738 |
| 2023-12-11 | 47.88 | $48.95 | 114500 |
| 2023-12-08 | 47.53 | $48.80 | 71136 |
| 2023-12-07 | 47.15 | $48.05 | 96200 |
| 2023-12-06 | 46.86 | $48.35 | 191300 |
| 2023-12-05 | 46.45 | $48.32 | 196441 |
| 2023-12-04 | 45.99 | $47.56 | 167600 |
| 2023-12-01 | 45.61 | $46.38 | 142420 |
| 2023-11-30 | 45.41 | $45.10 | 79100 |
| 2023-11-29 | 45.45 | $44.61 | 122900 |
| 2023-11-28 | 45.59 | $44.58 | 62737 |
| 2023-11-27 | 45.77 | $45.70 | 152100 |
| 2023-11-24 | 45.73 | $46.11 | 24948 |
| 2023-11-22 | 45.60 | $45.84 | 66221 |
| 2023-11-21 | 45.50 | $46.08 | 89900 |
| 2023-11-20 | 45.33 | $46.39 | 135833 |
| 2023-11-17 | 45.07 | $46.58 | 139007 |
| 2023-11-16 | 44.73 | $45.99 | 118000 |
| 2023-11-15 | 44.46 | $46.54 | 160300 |
| 2023-11-14 | 44.02 | $46.77 | 130100 |
| 2023-11-13 | 43.47 | $44.33 | 85406 |
| 2023-11-10 | 43.35 | $44.65 | 93600 |
| 2023-11-09 | 43.14 | $43.75 | 85100 |
| 2023-11-08 | 43.10 | $44.18 | 109300 |
| 2023-11-07 | 42.96 | $44.67 | 89900 |
| 2023-11-06 | 42.70 | $44.73 | 103800 |
| 2023-11-03 | 42.39 | $44.62 | 88400 |
| 2023-11-02 | 42.07 | $43.57 | 105800 |
| 2023-11-01 | 41.92 | $43.78 | 126500 |
| 2023-10-31 | 41.71 | $42.92 | 423650 |
| 2023-10-30 | 41.66 | $41.56 | 685400 |
| 2023-10-27 | 41.90 | $41.37 | 519900 |
| 2023-10-26 | 42.23 | $41.83 | 149900 |
| 2023-10-25 | 42.52 | $41.70 | 227200 |
| 2023-10-24 | 42.90 | $41.99 | 125433 |
| 2023-10-23 | 43.29 | $42.00 | 178538 |
| 2023-10-20 | 43.75 | $42.16 | 211266 |
| 2023-10-19 | 44.25 | $42.55 | 175219 |
| 2023-10-18 | 44.77 | $43.43 | 102272 |
| 2023-10-17 | 45.19 | $45.09 | 153400 |
| 2023-10-16 | 45.33 | $45.05 | 201900 |
| 2023-10-13 | 45.51 | $44.78 | 94910 |
| 2023-10-12 | 45.78 | $45.54 | 337000 |
| 2023-10-11 | 45.94 | $46.71 | 167500 |
| 2023-10-10 | 45.88 | $46.16 | 132326 |
| 2023-10-09 | 45.94 | $45.95 | 127000 |
| 2023-10-06 | 46.05 | $45.90 | 315820 |
| 2023-10-05 | 46.20 | $45.16 | 185238 |
| 2023-10-04 | 46.54 | $45.53 | 216162 |
| 2023-10-03 | 46.85 | $45.40 | 131744 |
| 2023-10-02 | 47.25 | $46.14 | 150500 |
| 2023-09-29 | 47.57 | $47.08 | 128054 |
| 2023-09-28 | 47.74 | $48.36 | 253900 |
| 2023-09-27 | 47.66 | $47.03 | 74000 |
| 2023-09-26 | 47.86 | $46.36 | 124400 |
| 2023-09-25 | 48.24 | $47.04 | 144343 |
| 2023-09-22 | 48.54 | $47.54 | 127010 |
| 2023-09-21 | 48.78 | $48.11 | 150200 |
| 2023-09-20 | 48.94 | $48.40 | 171700 |
| 2023-09-19 | 49.06 | $49.36 | 281987 |
| 2023-09-18 | 49.01 | $49.31 | 232346 |
| 2023-09-15 | 48.95 | $48.33 | 853300 |
| 2023-09-14 | 49.10 | $48.39 | 117535 |
| 2023-09-13 | 49.25 | $47.81 | 114700 |
| 2023-09-12 | 49.55 | $48.50 | 92248 |
| 2023-09-11 | 49.76 | $48.73 | 105408 |
| 2023-09-08 | 49.94 | $49.04 | 102016 |
| 2023-09-07 | 50.09 | $48.74 | 145800 |
| 2023-09-06 | 50.33 | $48.72 | 68423 |
| 2023-09-05 | 50.60 | $49.41 | 99400 |
| 2023-09-01 | 50.76 | $51.17 | 101721 |
| 2023-08-31 | 50.58 | $50.46 | 92300 |
| 2023-08-30 | 50.51 | $50.46 | 68949 |
| 2023-08-29 | 50.43 | $50.30 | 65718 |
| 2023-08-28 | 50.36 | $49.57 | 119400 |
| 2023-08-25 | 50.43 | $49.87 | 119500 |
| 2023-08-24 | 50.45 | $49.97 | 116500 |
| 2023-08-23 | 50.44 | $50.38 | 141500 |
| 2023-08-22 | 50.33 | $49.78 | 106103 |
| 2023-08-21 | 50.33 | $49.65 | 158900 |
| 2023-08-18 | 50.35 | $49.35 | 240282 |
| 2023-08-17 | 50.43 | $49.33 | 214500 |
| 2023-08-16 | 50.52 | $50.14 | 90772 |
| 2023-08-15 | 50.45 | $50.61 | 122800 |
| 2023-08-14 | 50.26 | $49.96 | 145726 |
| 2023-08-11 | 50.16 | $50.30 | 120549 |
| 2023-08-10 | 49.97 | $49.93 | 103000 |
| 2023-08-09 | 49.82 | $49.79 | 86900 |
| 2023-08-08 | 49.67 | $49.78 | 126949 |
| 2023-08-07 | 49.49 | $50.16 | 120211 |
| 2023-08-04 | 49.19 | $49.46 | 207926 |
| 2023-08-03 | 48.98 | $49.50 | 150246 |
| 2023-08-02 | 48.73 | $49.80 | 110600 |
| 2023-08-01 | 48.36 | $49.62 | 199548 |
| 2023-07-31 | 47.97 | $49.53 | 202313 |
| 2023-07-28 | 47.52 | $47.49 | 103712 |
| 2023-07-27 | 47.43 | $46.92 | 128234 |
| 2023-07-26 | 47.44 | $46.70 | 113700 |
| 2023-07-25 | 47.49 | $45.89 | 76700 |
| 2023-07-24 | 47.71 | $46.05 | 97400 |
| 2023-07-21 | 47.93 | $45.82 | 95504 |
| 2023-07-20 | 48.23 | $46.47 | 174600 |
| 2023-07-19 | 48.42 | $46.73 | 217400 |
| 2023-07-18 | 48.59 | $47.38 | 107500 |
| 2023-07-17 | 48.63 | $47.59 | 173600 |
| 2023-07-14 | 48.63 | $47.54 | 95751 |
| 2023-07-13 | 48.62 | $47.87 | 96100 |
| 2023-07-12 | 48.53 | $48.55 | 100708 |
| 2023-07-11 | 48.27 | $48.27 | 125219 |
| 2023-07-10 | 48.02 | $47.91 | 147600 |
| 2023-07-07 | 47.78 | $47.76 | 176343 |
| 2023-07-06 | 47.53 | $46.94 | 202627 |
| 2023-07-05 | 47.40 | $47.03 | 212733 |
| 2023-07-03 | 47.21 | $47.56 | 59600 |
| 2023-06-30 | 46.87 | $47.47 | 138203 |
| 2023-06-29 | 46.48 | $47.88 | 116400 |
| 2023-06-28 | 45.93 | $47.62 | 126500 |
| 2023-06-27 | 45.34 | $48.02 | 152500 |
| 2023-06-26 | 44.55 | $47.78 | 268859 |
| 2023-06-23 | 43.67 | $46.89 | 847800 |
| 2023-06-22 | 42.84 | $43.77 | 173405 |
| 2023-06-21 | 42.52 | $43.58 | 131700 |
| 2023-06-20 | 42.19 | $43.15 | 106511 |
| 2023-06-16 | 41.89 | $43.15 | 380400 |
| 2023-06-15 | 41.53 | $43.16 | 123300 |
| 2023-06-14 | 41.11 | $42.22 | 103720 |
| 2023-06-13 | 40.82 | $42.82 | 144500 |
| 2023-06-12 | 40.36 | $42.12 | 95649 |
| 2023-06-09 | 39.96 | $41.47 | 89741 |
| 2023-06-08 | 39.64 | $42.01 | 108337 |
| 2023-06-07 | 39.16 | $42.81 | 135942 |
| 2023-06-06 | 38.43 | $40.89 | 131600 |
| 2023-06-05 | 37.99 | $39.33 | 112700 |
| 2023-06-02 | 37.82 | $39.93 | 117400 |
| 2023-06-01 | 37.50 | $37.50 | 102918 |
| 2023-05-31 | 37.64 | $36.91 | 239900 |
| 2023-05-30 | 37.94 | $37.71 | 98933 |
| 2023-05-26 | 38.13 | $38.50 | 110100 |
| 2023-05-25 | 38.19 | $38.12 | 121337 |
| 2023-05-24 | 38.34 | $38.31 | 107600 |
| 2023-05-23 | 38.49 | $38.76 | 85300 |
| 2023-05-22 | 38.57 | $39.13 | 109406 |
| 2023-05-19 | 38.59 | $38.79 | 111300 |
| 2023-05-18 | 38.69 | $39.02 | 146800 |
| 2023-05-17 | 38.77 | $38.78 | 127044 |
| 2023-05-16 | 38.93 | $38.21 | 86700 |
| 2023-05-15 | 39.23 | $39.01 | 107721 |
| 2023-05-12 | 39.42 | $38.70 | 89839 |
| 2023-05-11 | 39.72 | $38.19 | 78828 |
| 2023-05-10 | 40.17 | $39.13 | 95300 |
| 2023-05-09 | 40.51 | $39.37 | 82117 |
| 2023-05-08 | 40.85 | $39.65 | 201600 |
| 2023-05-05 | 41.20 | $40.07 | 104500 |
| 2023-05-04 | 41.52 | $39.34 | 136400 |
| 2023-05-03 | 42.05 | $41.06 | 118200 |
| 2023-05-02 | 42.30 | $41.86 | 104800 |
| 2023-05-01 | 42.42 | $42.26 | 178000 |
| 2023-04-28 | 42.48 | $42.56 | 159046 |
| 2023-04-27 | 42.49 | $42.14 | 124422 |
| 2023-04-26 | 42.60 | $41.53 | 180500 |
| 2023-04-25 | 42.84 | $42.28 | 163743 |
| 2023-04-24 | 42.97 | $43.18 | 97504 |
| 2023-04-21 | 42.93 | $43.57 | 156500 |
| 2023-04-20 | 42.81 | $43.81 | 549538 |
| 2023-04-19 | 42.61 | $44.02 | 131100 |
| 2023-04-18 | 42.34 | $43.77 | 158738 |
| 2023-04-17 | 42.08 | $43.58 | 185100 |
| 2023-04-14 | 41.82 | $42.20 | 246500 |
| 2023-04-13 | 41.81 | $42.32 | 430600 |
| 2023-04-12 | 41.79 | $41.75 | 360418 |
| 2023-04-11 | 41.88 | $42.40 | 460100 |
| 2023-04-10 | 41.85 | $42.32 | 248100 |
| 2023-04-06 | 41.84 | $42.19 | 206700 |
| 2023-04-05 | 41.86 | $41.99 | 166800 |
| 2023-04-04 | 41.93 | $42.47 | 464500 |
| 2023-04-03 | 41.91 | $43.75 | 184505 |
| 2023-03-31 | 41.63 | $43.25 | 376236 |
| 2023-03-30 | 41.42 | $42.23 | 114100 |
| 2023-03-29 | 41.39 | $42.47 | 124300 |
| 2023-03-28 | 41.32 | $42.34 | 151600 |
| 2023-03-27 | 41.27 | $42.06 | 116936 |
| 2023-03-24 | 41.27 | $41.29 | 173042 |
| 2023-03-23 | 41.46 | $40.99 | 163818 |
| 2023-03-22 | 41.74 | $41.43 | 154700 |
| 2023-03-21 | 41.98 | $42.05 | 197100 |
| 2023-03-20 | 42.15 | $41.35 | 173517 |
| 2023-03-17 | 42.49 | $39.82 | 610129 |
| 2023-03-16 | 43.22 | $41.31 | 225000 |
| 2023-03-15 | 43.76 | $41.36 | 170329 |
| 2023-03-14 | 44.39 | $42.58 | 181700 |
| 2023-03-13 | 44.86 | $41.37 | 210900 |
| 2023-03-10 | 45.66 | $43.51 | 112900 |
| 2023-03-09 | 46.15 | $44.98 | 73534 |
| 2023-03-08 | 46.40 | $45.62 | 82921 |
| 2023-03-07 | 46.56 | $45.79 | 83800 |
| 2023-03-06 | 46.71 | $46.10 | 156700 |
| 2023-03-03 | 46.82 | $47.79 | 87219 |
| 2023-03-02 | 46.58 | $46.93 | 96619 |
| 2023-03-01 | 46.49 | $46.37 | 88240 |
| 2023-02-28 | 46.50 | $45.76 | 188700 |
| 2023-02-27 | 46.64 | $45.73 | 95900 |
| 2023-02-24 | 46.81 | $45.88 | 117900 |
| 2023-02-23 | 46.98 | $46.36 | 59700 |
| 2023-02-22 | 47.06 | $45.97 | 134523 |
| 2023-02-21 | 47.24 | $45.74 | 119549 |
| 2023-02-17 | 47.49 | $47.58 | 77521 |
| 2023-02-16 | 47.40 | $47.27 | 46705 |
| 2023-02-15 | 47.34 | $47.50 | 71909 |
| 2023-02-14 | 47.23 | $46.99 | 88700 |
| 2023-02-13 | 47.20 | $47.38 | 50500 |
| 2023-02-10 | 47.09 | $46.69 | 49100 |
| 2023-02-09 | 47.09 | $46.85 | 66335 |
| 2023-02-08 | 47.06 | $47.37 | 71049 |
| 2023-02-07 | 46.91 | $47.93 | 68500 |
| 2023-02-06 | 46.61 | $47.39 | 66500 |
| 2023-02-03 | 46.37 | $48.07 | 77448 |
| 2023-02-02 | 45.95 | $48.03 | 80122 |
| 2023-02-01 | 45.47 | $47.33 | 100100 |
| 2023-01-31 | 45.06 | $46.84 | 105216 |
| 2023-01-30 | 44.69 | $45.09 | 65800 |
| 2023-01-27 | 44.62 | $45.01 | 55400 |
| 2023-01-26 | 44.56 | $44.67 | 57431 |
| 2023-01-25 | 44.57 | $44.44 | 36327 |
| 2023-01-24 | 44.62 | $44.36 | 147300 |
| 2023-01-23 | 44.71 | $44.14 | 76416 |
| 2023-01-20 | 44.85 | $44.17 | 95100 |
| 2023-01-19 | 45.02 | $43.42 | 170637 |
| 2023-01-18 | 45.36 | $45.40 | 85600 |
| 2023-01-17 | 45.35 | $46.01 | 74423 |
| 2023-01-13 | 45.21 | $46.32 | 83100 |
| 2023-01-12 | 44.97 | $46.56 | 76234 |
| 2023-01-11 | 44.65 | $46.12 | 91100 |
| 2023-01-10 | 44.38 | $45.65 | 89900 |
| 2023-01-09 | 44.16 | $45.04 | 96600 |
| 2023-01-06 | 44.03 | $45.33 | 71941 |
| 2023-01-05 | 43.83 | $43.70 | 93756 |
| 2023-01-04 | 43.94 | $44.05 | 94900 |
| 2023-01-03 | 44.01 | $44.05 | 129200 |
| 2022-12-30 | 44.08 | $44.46 | 104800 |
| 2022-12-29 | 44.09 | $44.34 | 81900 |
| 2022-12-28 | 44.13 | $43.23 | 62600 |
| 2022-12-27 | 44.41 | $44.08 | 117423 |
| 2022-12-23 | 44.56 | $43.87 | 108200 |
| 2022-12-22 | 44.79 | $43.78 | 247100 |
| 2022-12-21 | 45.07 | $44.80 | 198232 |
| 2022-12-20 | 45.19 | $43.54 | 263800 |
| 2022-12-19 | 45.59 | $43.69 | 170837 |
| 2022-12-16 | 46.03 | $42.93 | 817300 |
| 2022-12-15 | 46.71 | $44.70 | 110900 |
| 2022-12-14 | 47.11 | $45.99 | 241100 |
| 2022-12-13 | 47.31 | $47.00 | 172835 |
| 2022-12-12 | 47.33 | $46.47 | 98425 |
| 2022-12-09 | 47.45 | $45.82 | 79116 |
| 2022-12-08 | 47.73 | $46.29 | 96400 |
| 2022-12-07 | 47.96 | $45.45 | 135446 |
| 2022-12-06 | 48.39 | $46.42 | 89600 |
| 2022-12-05 | 48.68 | $46.56 | 91900 |
| 2022-12-02 | 48.97 | $48.35 | 68900 |
| 2022-12-01 | 48.93 | $48.68 | 91132 |
| 2022-11-30 | 48.81 | $48.25 | 116506 |
| 2022-11-29 | 48.75 | $47.79 | 128600 |
| 2022-11-28 | 48.76 | $48.39 | 69300 |
| 2022-11-25 | 48.64 | $49.31 | 29400 |
| 2022-11-23 | 48.30 | $48.87 | 56913 |
| 2022-11-22 | 47.99 | $48.70 | 76200 |
| 2022-11-21 | 47.65 | $47.83 | 68536 |
| 2022-11-18 | 47.44 | $47.44 | 77500 |
| 2022-11-17 | 47.26 | $46.97 | 48721 |
| 2022-11-16 | 47.14 | $46.91 | 99900 |
| 2022-11-15 | 47.01 | $47.53 | 60400 |
| 2022-11-14 | 46.71 | $47.16 | 63705 |
| 2022-11-11 | 46.44 | $47.71 | 65800 |
| 2022-11-10 | 46.00 | $47.94 | 107843 |
| 2022-11-09 | 45.43 | $45.13 | 55900 |
| 2022-11-08 | 45.36 | $45.18 | 98400 |
| 2022-11-07 | 45.26 | $45.21 | 70600 |
| 2022-11-04 | 45.13 | $45.21 | 55700 |
| 2022-11-03 | 44.97 | $44.15 | 81700 |
| 2022-11-02 | 45.00 | $44.46 | 83400 |
| 2022-11-01 | 44.96 | $45.67 | 100316 |
| 2022-10-31 | 44.65 | $45.88 | 121800 |
| 2022-10-28 | 44.24 | $46.06 | 148900 |
| 2022-10-27 | 43.72 | $44.43 | 115100 |
| 2022-10-26 | 43.46 | $44.45 | 121547 |
| 2022-10-25 | 43.14 | $44.53 | 105800 |
| 2022-10-24 | 42.75 | $43.24 | 93228 |
| 2022-10-21 | 42.57 | $42.50 | 118800 |
| 2022-10-20 | 42.51 | $41.85 | 85100 |
| 2022-10-19 | 42.57 | $43.03 | 70019 |
| 2022-10-18 | 42.39 | $43.61 | 111905 |
| 2022-10-17 | 42.05 | $42.81 | 93600 |
| 2022-10-14 | 41.83 | $41.58 | 109500 |
| 2022-10-13 | 41.82 | $43.22 | 96805 |
| 2022-10-12 | 41.47 | $42.51 | 80100 |
| 2022-10-11 | 41.21 | $42.49 | 111815 |
| 2022-10-10 | 40.90 | $42.31 | 63300 |
| 2022-10-07 | 40.59 | $41.83 | 154500 |
| 2022-10-06 | 40.33 | $42.99 | 130000 |
| 2022-10-05 | 39.78 | $42.33 | 105500 |
| 2022-10-04 | 39.28 | $41.99 | 121624 |
| 2022-10-03 | 38.78 | $40.15 | 141006 |
| 2022-09-30 | 38.59 | $38.22 | 126017 |
| 2022-09-29 | 38.78 | $38.69 | 126400 |
| 2022-09-28 | 38.91 | $39.18 | 122700 |
| 2022-09-27 | 38.96 | $37.98 | 115734 |
| 2022-09-26 | 39.28 | $37.29 | 108500 |
| 2022-09-23 | 39.79 | $38.79 | 125300 |
| 2022-09-22 | 40.09 | $39.96 | 131038 |
| 2022-09-21 | 40.18 | $40.57 | 195300 |
| 2022-09-20 | 40.16 | $41.42 | 293524 |
| 2022-09-19 | 39.97 | $39.35 | 229803 |
| 2022-09-16 | 40.19 | $39.47 | 386700 |
| 2022-09-15 | 40.42 | $39.71 | 92800 |
| 2022-09-14 | 40.63 | $39.79 | 96314 |
| 2022-09-13 | 40.87 | $40.30 | 118400 |
| 2022-09-12 | 41.05 | $41.53 | 94709 |
| 2022-09-09 | 40.99 | $41.19 | 71912 |
| 2022-09-08 | 41.00 | $39.86 | 78500 |
| 2022-09-07 | 41.30 | $40.43 | 100100 |
| 2022-09-06 | 41.52 | $39.10 | 80231 |
| 2022-09-02 | 42.06 | $39.67 | 51332 |
| 2022-09-01 | 42.57 | $39.99 | 59600 |
| 2022-08-31 | 43.09 | $40.84 | 104800 |
| 2022-08-30 | 43.52 | $41.49 | 96524 |
| 2022-08-29 | 43.87 | $41.93 | 56241 |
| 2022-08-26 | 44.18 | $42.23 | 60211 |
| 2022-08-25 | 44.47 | $44.25 | 55800 |
| 2022-08-24 | 44.37 | $43.38 | 57500 |
| 2022-08-23 | 44.44 | $43.59 | 61028 |
| 2022-08-22 | 44.47 | $43.67 | 58000 |
| 2022-08-19 | 44.47 | $44.81 | 74400 |
| 2022-08-18 | 44.23 | $45.08 | 62702 |
| 2022-08-17 | 43.88 | $44.69 | 55413 |
| 2022-08-16 | 43.55 | $44.90 | 66447 |
| 2022-08-15 | 43.12 | $44.79 | 56700 |
| 2022-08-12 | 42.63 | $44.39 | 58042 |
| 2022-08-11 | 42.14 | $43.46 | 53500 |
| 2022-08-10 | 41.77 | $43.00 | 120104 |
| 2022-08-09 | 41.42 | $41.62 | 108300 |
| 2022-08-08 | 41.31 | $42.14 | 75715 |
| 2022-08-05 | 41.07 | $41.47 | 71800 |
| 2022-08-04 | 40.93 | $41.50 | 73740 |
| 2022-08-03 | 40.76 | $41.24 | 80700 |
| 2022-08-02 | 40.61 | $40.99 | 123500 |
| 2022-08-01 | 40.49 | $42.03 | 125419 |
| 2022-07-29 | 40.13 | $41.61 | 154938 |
| 2022-07-28 | 39.80 | $40.93 | 73900 |
| 2022-07-27 | 39.55 | $40.29 | 106200 |
| 2022-07-26 | 39.41 | $40.18 | 121300 |
| 2022-07-25 | 39.26 | $40.48 | 126600 |
| 2022-07-22 | 39.03 | $40.30 | 109500 |
| 2022-07-21 | 38.80 | $40.43 | 123205 |
| 2022-07-20 | 38.51 | $40.57 | 115700 |
| 2022-07-19 | 38.15 | $40.04 | 190700 |
| 2022-07-18 | 37.85 | $38.60 | 152900 |
| 2022-07-15 | 37.81 | $38.11 | 120440 |
| 2022-07-14 | 37.87 | $37.41 | 99800 |
| 2022-07-13 | 38.09 | $37.67 | 228509 |
| 2022-07-12 | 38.30 | $38.16 | 116327 |
| 2022-07-11 | 38.44 | $38.04 | 98900 |
| 2022-07-08 | 38.65 | $38.53 | 109633 |
| 2022-07-07 | 38.78 | $38.67 | 113200 |
| 2022-07-06 | 38.91 | $38.55 | 123127 |
| 2022-07-05 | 39.10 | $39.42 | 180700 |
| 2022-07-01 | 39.13 | $39.71 | 131800 |
| 2022-06-30 | 39.12 | $39.22 | 258048 |
| 2022-06-29 | 39.21 | $38.67 | 216126 |
| 2022-06-28 | 39.44 | $39.34 | 174800 |
| 2022-06-27 | 39.57 | $41.12 | 241211 |
| 2022-06-24 | 39.36 | $41.98 | 1.2M |
| 2022-06-23 | 38.93 | $39.96 | 503512 |
| 2022-06-22 | 38.87 | $37.87 | 215440 |
| 2022-06-21 | 39.24 | $37.72 | 257925 |
| 2022-06-17 | 39.72 | $37.50 | 949705 |
| 2022-06-16 | 40.32 | $36.39 | 370028 |
| 2022-06-15 | 41.27 | $40.98 | 220500 |
| 2022-06-14 | 41.40 | $40.52 | 160045 |
| 2022-06-13 | 41.65 | $40.01 | 206744 |
| 2022-06-10 | 42.05 | $41.74 | 121312 |
| 2022-06-09 | 42.15 | $43.41 | 138018 |
| 2022-06-08 | 41.92 | $42.92 | 151948 |
| 2022-06-07 | 41.76 | $43.67 | 155000 |
| 2022-06-06 | 41.42 | $43.07 | 183006 |
| 2022-06-03 | 41.15 | $42.10 | 119436 |
| 2022-06-02 | 41.05 | $42.73 | 143401 |
| 2022-06-01 | 40.81 | $42.06 | 223400 |
| 2022-05-31 | 40.67 | $41.60 | 187800 |
| 2022-05-27 | 40.62 | $42.71 | 95700 |
| 2022-05-26 | 40.33 | $41.83 | 166200 |
| 2022-05-25 | 40.20 | $40.66 | 294101 |
| 2022-05-24 | 40.29 | $40.15 | 161800 |
| 2022-05-23 | 40.52 | $40.55 | 182300 |
| 2022-05-20 | 40.71 | $40.68 | 188937 |
| 2022-05-19 | 40.91 | $40.86 | 176907 |
| 2022-05-18 | 41.12 | $41.63 | 229217 |
| 2022-05-17 | 41.21 | $42.03 | 89602 |
| 2022-05-16 | 41.23 | $40.61 | 114100 |
| 2022-05-13 | 41.58 | $40.82 | 135600 |
| 2022-05-12 | 41.94 | $40.47 | 134702 |
| 2022-05-11 | 42.44 | $39.77 | 152530 |
| 2022-05-10 | 43.19 | $40.53 | 201800 |
| 2022-05-09 | 43.90 | $41.34 | 184200 |
| 2022-05-06 | 44.55 | $42.57 | 163700 |
| 2022-05-05 | 45.06 | $43.57 | 152200 |
| 2022-05-04 | 45.45 | $46.64 | 130410 |
| 2022-05-03 | 45.25 | $45.33 | 119439 |
| 2022-05-02 | 45.30 | $44.62 | 209935 |
| 2022-04-29 | 45.51 | $44.00 | 177800 |
| 2022-04-28 | 45.88 | $45.44 | 108700 |
| 2022-04-27 | 46.02 | $44.79 | 147900 |
| 2022-04-26 | 46.32 | $44.97 | 102000 |
| 2022-04-25 | 46.62 | $46.31 | 151132 |
| 2022-04-22 | 46.70 | $46.10 | 102422 |
| 2022-04-21 | 46.83 | $47.89 | 136900 |
| 2022-04-20 | 46.61 | $49.09 | 224200 |
| 2022-04-19 | 46.10 | $47.28 | 197943 |
| 2022-04-18 | 45.89 | $46.16 | 188523 |
| 2022-04-14 | 45.88 | $46.02 | 219900 |
| 2022-04-13 | 45.91 | $45.51 | 257144 |
| 2022-04-12 | 46.05 | $44.42 | 238500 |
| 2022-04-11 | 46.45 | $43.77 | 266500 |
| 2022-04-08 | 47.04 | $43.61 | 337135 |
| 2022-04-07 | 47.77 | $45.11 | 454600 |
| 2022-04-06 | 48.30 | $46.44 | 255500 |
| 2022-04-05 | 48.62 | $46.93 | 190034 |
| 2022-04-04 | 48.90 | $48.53 | 236000 |
| 2022-04-01 | 48.87 | $48.60 | 224149 |
| 2022-03-31 | 48.82 | $47.46 | 284321 |
| 2022-03-30 | 49.00 | $48.78 | 197822 |
| 2022-03-29 | 48.92 | $49.91 | 224311 |
| 2022-03-28 | 48.58 | $48.14 | 157506 |
| 2022-03-25 | 48.56 | $48.72 | 190946 |
| 2022-03-24 | 48.40 | $48.17 | 180735 |
| 2022-03-23 | 48.33 | $48.80 | 145800 |
| 2022-03-22 | 48.11 | $48.71 | 202500 |
| 2022-03-21 | 47.87 | $49.48 | 228806 |
| 2022-03-18 | 47.42 | $49.42 | 673811 |
| 2022-03-17 | 46.91 | $49.36 | 154000 |
| 2022-03-16 | 46.32 | $48.47 | 236100 |
| 2022-03-15 | 45.83 | $46.80 | 153700 |
| 2022-03-14 | 45.60 | $46.50 | 155018 |
| 2022-03-11 | 45.41 | $47.03 | 175000 |
| 2022-03-10 | 45.07 | $46.00 | 153332 |
| 2022-03-09 | 44.89 | $45.87 | 163700 |
| 2022-03-08 | 44.71 | $44.74 | 218400 |
| 2022-03-07 | 44.75 | $44.43 | 218600 |
| 2022-03-04 | 44.85 | $45.13 | 157340 |
| 2022-03-03 | 44.83 | $45.17 | 180230 |
| 2022-03-02 | 44.80 | $45.30 | 155640 |
| 2022-03-01 | 44.74 | $43.68 | 247200 |
| 2022-02-28 | 45.02 | $45.07 | 174941 |
| 2022-02-25 | 45.04 | $45.53 | 81911 |
| 2022-02-24 | 44.98 | $45.05 | 164528 |
| 2022-02-23 | 45.01 | $43.85 | 134800 |
| 2022-02-22 | 45.30 | $44.76 | 119447 |
| 2022-02-18 | 45.44 | $45.55 | 103933 |
| 2022-02-17 | 45.44 | $45.81 | 115907 |
| 2022-02-16 | 45.39 | $47.22 | 82813 |
| 2022-02-15 | 45.04 | $46.41 | 105900 |
| 2022-02-14 | 44.80 | $45.23 | 155600 |
| 2022-02-11 | 44.78 | $44.48 | 179000 |
| 2022-02-10 | 44.91 | $44.76 | 177513 |
| 2022-02-09 | 45.01 | $45.45 | 100022 |
| 2022-02-08 | 44.98 | $45.57 | 116303 |
| 2022-02-07 | 44.93 | $44.09 | 168736 |
| 2022-02-04 | 45.19 | $44.04 | 156826 |
| 2022-02-03 | 45.50 | $44.40 | 207200 |
| 2022-02-02 | 45.78 | $45.09 | 142100 |
| 2022-02-01 | 45.97 | $45.55 | 266600 |
| 2022-01-31 | 46.10 | $44.65 | 320938 |
| 2022-01-28 | 46.43 | $44.40 | 231919 |
| 2022-01-27 | 46.88 | $45.14 | 170700 |
| 2022-01-26 | 47.24 | $45.76 | 231535 |
| 2022-01-25 | 47.52 | $45.99 | 184600 |
| 2022-01-24 | 47.80 | $46.71 | 232922 |
| 2022-01-21 | 47.97 | $45.86 | 218342 |
| 2022-01-20 | 48.34 | $45.70 | 206648 |
| 2022-01-19 | 48.80 | $47.54 | 207446 |
| 2022-01-18 | 48.94 | $48.35 | 192400 |
| 2022-01-14 | 48.92 | $48.98 | 200042 |
| 2022-01-13 | 48.77 | $49.65 | 160400 |
| 2022-01-12 | 48.44 | $50.17 | 191947 |
| 2022-01-11 | 47.94 | $47.34 | 162000 |
| 2022-01-10 | 47.95 | $47.66 | 151536 |
| 2022-01-07 | 47.89 | $47.24 | 130713 |
| 2022-01-06 | 47.90 | $48.42 | 145919 |
| 2022-01-05 | 47.65 | $47.07 | 156037 |
| 2022-01-04 | 47.65 | $48.02 | 181000 |
| 2022-01-03 | 47.44 | $47.63 | 218246 |
| 2021-12-31 | 47.27 | $48.15 | 135425 |
| 2021-12-30 | 46.96 | $48.11 | 125744 |
| 2021-12-29 | 46.60 | $48.29 | 141743 |
| 2021-12-28 | 46.14 | $48.31 | 126400 |
| 2021-12-27 | 45.59 | $48.79 | 129000 |
| 2021-12-23 | 44.86 | $47.15 | 71935 |
| 2021-12-22 | 44.35 | $47.77 | 122300 |
| 2021-12-21 | 43.63 | $45.99 | 198300 |
| 2021-12-20 | 43.17 | $42.05 | 203228 |
| 2021-12-17 | 43.47 | $42.48 | 592510 |
| 2021-12-16 | 43.73 | $42.96 | 160200 |
| 2021-12-15 | 43.93 | $43.41 | 222041 |
| 2021-12-14 | 44.07 | $42.50 | 224700 |
| 2021-12-13 | 44.42 | $42.58 | 195000 |
| 2021-12-10 | 44.82 | $44.15 | 88621 |
| 2021-12-09 | 44.95 | $44.02 | 79528 |
| 2021-12-08 | 45.13 | $45.02 | 83816 |
| 2021-12-07 | 45.12 | $44.69 | 76739 |
| 2021-12-06 | 45.18 | $44.71 | 120131 |
| 2021-12-03 | 45.24 | $43.09 | 73100 |
| 2021-12-02 | 45.66 | $43.61 | 116900 |
| 2021-12-01 | 46.02 | $42.36 | 149700 |
| 2021-11-30 | 46.71 | $41.30 | 231000 |
| 2021-11-29 | 47.72 | $46.05 | 140549 |
| 2021-11-26 | 47.88 | $45.00 | 57600 |
| 2021-11-24 | 48.28 | $47.59 | 36400 |
| 2021-11-23 | 48.19 | $47.56 | 89113 |
| 2021-11-22 | 48.07 | $47.91 | 89948 |
| 2021-11-19 | 47.86 | $46.67 | 72200 |
| 2021-11-18 | 47.85 | $47.17 | 92200 |
| 2021-11-17 | 47.73 | $47.58 | 77200 |
| 2021-11-16 | 47.48 | $47.03 | 54400 |
| 2021-11-15 | 47.30 | $46.96 | 57300 |
| 2021-11-12 | 47.09 | $47.71 | 43704 |
| 2021-11-11 | 46.67 | $47.45 | 59000 |
| 2021-11-10 | 46.23 | $46.56 | 68700 |
| 2021-11-09 | 45.89 | $47.48 | 60921 |
| 2021-11-08 | 45.29 | $47.35 | 77540 |
| 2021-11-05 | 44.61 | $48.02 | 92400 |
| 2021-11-04 | 43.66 | $45.98 | 110109 |
| 2021-11-03 | 42.99 | $45.96 | 76678 |
| 2021-11-02 | 42.20 | $45.78 | 130517 |
| 2021-11-01 | 41.32 | $45.58 | 235515 |
| 2021-10-29 | 40.33 | $41.93 | 100228 |
| 2021-10-28 | 39.95 | $41.31 | 82037 |
| 2021-10-27 | 39.63 | $39.90 | 112500 |
| 2021-10-26 | 39.57 | $40.30 | 117600 |
| 2021-10-25 | 39.41 | $40.85 | 113032 |
| 2021-10-22 | 39.10 | $40.54 | 115900 |
| 2021-10-21 | 38.82 | $40.21 | 135820 |
| 2021-10-20 | 38.56 | $39.37 | 58200 |
| 2021-10-19 | 38.44 | $38.43 | 57800 |
| 2021-10-18 | 38.50 | $38.32 | 67000 |
| 2021-10-15 | 38.59 | $38.85 | 105400 |
| 2021-10-14 | 38.59 | $39.63 | 85400 |
| 2021-10-13 | 38.43 | $39.63 | 62131 |
| 2021-10-12 | 38.24 | $39.34 | 63124 |
| 2021-10-11 | 38.10 | $39.25 | 38646 |
| 2021-10-08 | 37.95 | $39.15 | 65725 |
| 2021-10-07 | 37.80 | $39.16 | 135921 |
| 2021-10-06 | 37.64 | $37.08 | 78900 |
| 2021-10-05 | 37.89 | $37.02 | 134700 |
| 2021-10-04 | 38.21 | $37.47 | 165100 |
| 2021-10-01 | 38.48 | $38.52 | 188100 |
| 2021-09-30 | 38.59 | $37.76 | 192700 |
| 2021-09-29 | 38.87 | $38.19 | 129400 |
| 2021-09-28 | 39.12 | $38.44 | 132404 |
| 2021-09-27 | 39.36 | $39.70 | 149319 |
| 2021-09-24 | 39.38 | $37.98 | 157900 |
| 2021-09-23 | 39.76 | $38.18 | 172733 |
| 2021-09-22 | 40.17 | $38.08 | 384000 |
| 2021-09-21 | 40.67 | $38.02 | 536600 |
| 2021-09-20 | 41.27 | $39.43 | 146700 |
| 2021-09-17 | 41.66 | $40.40 | 494601 |
| 2021-09-16 | 41.91 | $40.52 | 112300 |
| 2021-09-15 | 42.17 | $41.27 | 101300 |
| 2021-09-14 | 42.32 | $41.12 | 126500 |
| 2021-09-13 | 42.52 | $41.60 | 96830 |
| 2021-09-10 | 42.65 | $40.81 | 85200 |
| 2021-09-09 | 42.96 | $41.63 | 174300 |
| 2021-09-08 | 43.14 | $41.83 | 85800 |
| 2021-09-07 | 43.30 | $42.39 | 121133 |
| 2021-09-03 | 43.37 | $43.54 | 84231 |
| 2021-09-02 | 43.20 | $43.58 | 69112 |
| 2021-09-01 | 42.98 | $43.23 | 94127 |
| 2021-08-31 | 42.80 | $42.98 | 86728 |
| 2021-08-30 | 42.64 | $43.12 | 90541 |
| 2021-08-27 | 42.41 | $43.71 | 93120 |
| 2021-08-26 | 42.01 | $42.16 | 72600 |
| 2021-08-25 | 41.88 | $42.46 | 70800 |
| 2021-08-24 | 41.65 | $42.17 | 64905 |
| 2021-08-23 | 41.44 | $41.86 | 58300 |
| 2021-08-20 | 41.26 | $41.36 | 95429 |
| 2021-08-19 | 41.15 | $40.54 | 79808 |
| 2021-08-18 | 41.19 | $40.54 | 69144 |
| 2021-08-17 | 41.24 | $41.08 | 98948 |
| 2021-08-16 | 41.17 | $41.82 | 79011 |
| 2021-08-13 | 40.93 | $41.71 | 44200 |
| 2021-08-12 | 40.67 | $41.74 | 69500 |
| 2021-08-11 | 40.36 | $42.22 | 69000 |
| 2021-08-10 | 39.89 | $41.31 | 81905 |
| 2021-08-09 | 39.54 | $40.32 | 73418 |
| 2021-08-06 | 39.34 | $40.50 | 63020 |
| 2021-08-05 | 39.06 | $39.60 | 91808 |
| 2021-08-04 | 38.93 | $38.70 | 100900 |
| 2021-08-03 | 38.97 | $39.55 | 138100 |
| 2021-08-02 | 38.84 | $39.39 | 100400 |
| 2021-07-30 | 38.71 | $39.67 | 81017 |
| 2021-07-29 | 38.51 | $39.77 | 62627 |
| 2021-07-28 | 38.26 | $38.78 | 114400 |
| 2021-07-27 | 38.17 | $39.02 | 166100 |
| 2021-07-26 | 38.02 | $38.86 | 123800 |
| 2021-07-23 | 37.88 | $38.50 | 163213 |
| 2021-07-22 | 37.80 | $37.84 | 301300 |
| 2021-07-21 | 37.85 | $38.36 | 305600 |
| 2021-07-20 | 37.80 | $36.74 | 152913 |
| 2021-07-19 | 38.08 | $35.74 | 108100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
39.61
2026-07-16
Close Price
$41.22
Vol: 286084
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.30
Average
47.47
Maximum
85.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 39.61 | $41.22 | 286084 |
| 2026-07-15 | 39.26 | $39.25 | 204300 |
| 2026-07-14 | 39.46 | $38.53 | 258905 |
| 2026-07-13 | 39.94 | $39.00 | 222952 |
| 2026-07-10 | 40.38 | $38.82 | 160400 |
| 2026-07-09 | 40.98 | $38.86 | 159136 |
| 2026-07-08 | 41.69 | $38.40 | 283723 |
| 2026-07-07 | 42.69 | $38.97 | 363900 |
| 2026-07-06 | 43.72 | $39.79 | 363100 |
| 2026-07-02 | 44.68 | $40.57 | 288700 |
| 2026-07-01 | 45.58 | $43.84 | 242912 |
| 2026-06-30 | 45.60 | $45.74 | 281900 |
| 2026-06-29 | 44.97 | $46.10 | 675000 |
| 2026-06-26 | 44.06 | $48.92 | 1.5M |
| 2026-06-25 | 42.02 | $42.48 | 297926 |
| 2026-06-24 | 41.54 | $41.96 | 263538 |
| 2026-06-23 | 41.11 | $40.17 | 457429 |
| 2026-06-22 | 41.11 | $41.42 | 335123 |
| 2026-06-18 | 40.70 | $41.27 | 512900 |
| 2026-06-17 | 40.23 | $39.89 | 302939 |
| 2026-06-16 | 40.07 | $40.12 | 263925 |
| 2026-06-15 | 39.78 | $40.04 | 242337 |
| 2026-06-12 | 39.43 | $40.14 | 174900 |
| 2026-06-11 | 38.96 | $39.83 | 184500 |
| 2026-06-10 | 38.47 | $38.54 | 276600 |
| 2026-06-09 | 38.26 | $39.45 | 263911 |
| 2026-06-08 | 37.71 | $36.96 | 401321 |
| 2026-06-05 | 37.81 | $37.01 | 174000 |
| 2026-06-04 | 37.91 | $37.37 | 252134 |
| 2026-06-03 | 37.90 | $37.33 | 180808 |
| 2026-06-02 | 37.89 | $38.57 | 240931 |
| 2026-06-01 | 37.48 | $38.47 | 213500 |
| 2026-05-29 | 36.99 | $38.41 | 363346 |
| 2026-05-28 | 36.41 | $37.74 | 196800 |
| 2026-05-27 | 35.90 | $37.60 | 167200 |
| 2026-05-26 | 35.33 | $36.75 | 155443 |
| 2026-05-22 | 34.90 | $35.88 | 148953 |
| 2026-05-21 | 34.66 | $35.30 | 248200 |
| 2026-05-20 | 34.55 | $34.31 | 152174 |
| 2026-05-19 | 34.75 | $33.32 | 139000 |
| 2026-05-18 | 35.30 | $34.41 | 165300 |
| 2026-05-15 | 35.63 | $34.01 | 173603 |
| 2026-05-14 | 36.16 | $35.86 | 114507 |
| 2026-05-13 | 36.22 | $35.21 | 167712 |
| 2026-05-12 | 36.50 | $35.62 | 137400 |
| 2026-05-11 | 36.70 | $36.22 | 131222 |
| 2026-05-08 | 36.74 | $36.65 | 129300 |
| 2026-05-07 | 36.65 | $36.58 | 179102 |
| 2026-05-06 | 36.56 | $36.43 | 159315 |
| 2026-05-05 | 36.48 | $35.79 | 232100 |
| 2026-05-04 | 36.59 | $34.78 | 170600 |
| 2026-05-01 | 37.02 | $36.30 | 217745 |
| 2026-04-30 | 37.06 | $36.40 | 188600 |
| 2026-04-29 | 37.06 | $35.61 | 201906 |
| 2026-04-28 | 37.30 | $36.99 | 254100 |
| 2026-04-27 | 37.13 | $37.44 | 389821 |
| 2026-04-24 | 36.77 | $38.29 | 651127 |
| 2026-04-23 | 36.06 | $35.59 | 146136 |
| 2026-04-22 | 36.02 | $35.47 | 216100 |
| 2026-04-21 | 36.01 | $35.71 | 204211 |
| 2026-04-20 | 35.91 | $36.37 | 192300 |
| 2026-04-17 | 35.57 | $36.12 | 197315 |
| 2026-04-16 | 35.22 | $34.12 | 275900 |
| 2026-04-15 | 35.42 | $34.95 | 182600 |
| 2026-04-14 | 35.40 | $36.14 | 165700 |
| 2026-04-13 | 34.99 | $36.20 | 155234 |
| 2026-04-10 | 34.47 | $36.22 | 144649 |
| 2026-04-09 | 33.83 | $36.16 | 143400 |
| 2026-04-08 | 33.07 | $35.07 | 222400 |
| 2026-04-07 | 32.49 | $33.50 | 219951 |
| 2026-04-06 | 32.30 | $33.33 | 243961 |
| 2026-04-02 | 32.14 | $33.35 | 162000 |
| 2026-04-01 | 31.96 | $33.75 | 175936 |
| 2026-03-31 | 31.63 | $33.54 | 251300 |
| 2026-03-30 | 31.33 | $32.44 | 262900 |
| 2026-03-27 | 31.33 | $32.46 | 319340 |
| 2026-03-26 | 31.35 | $32.72 | 412921 |
| 2026-03-25 | 31.34 | $32.88 | 627800 |
| 2026-03-24 | 31.30 | $32.42 | 753324 |
| 2026-03-23 | 31.43 | $32.78 | 877700 |
| 2026-03-20 | 31.52 | $31.73 | 1.5M |
| 2026-03-19 | 32.00 | $32.65 | 337527 |
| 2026-03-18 | 32.33 | $32.95 | 327020 |
| 2026-03-17 | 32.68 | $33.10 | 210200 |
| 2026-03-16 | 33.09 | $33.07 | 219931 |
| 2026-03-13 | 33.64 | $33.27 | 143212 |
| 2026-03-12 | 34.29 | $33.27 | 148425 |
| 2026-03-11 | 35.10 | $34.13 | 149428 |
| 2026-03-10 | 35.85 | $34.71 | 180020 |
| 2026-03-09 | 36.60 | $34.55 | 156132 |
| 2026-03-06 | 37.59 | $35.25 | 162204 |
| 2026-03-05 | 38.59 | $36.58 | 145700 |
| 2026-03-04 | 39.39 | $38.29 | 143900 |
| 2026-03-03 | 39.84 | $38.42 | 129007 |
| 2026-03-02 | 40.33 | $39.38 | 107824 |
| 2026-02-27 | 40.64 | $39.82 | 170725 |
| 2026-02-26 | 40.86 | $39.93 | 141202 |
| 2026-02-25 | 41.08 | $39.88 | 134000 |
| 2026-02-24 | 41.37 | $40.23 | 110600 |
| 2026-02-23 | 41.59 | $39.91 | 135600 |
| 2026-02-20 | 41.95 | $41.06 | 121100 |
| 2026-02-19 | 42.00 | $40.99 | 107246 |
| 2026-02-18 | 42.06 | $40.97 | 103825 |
| 2026-02-17 | 42.13 | $41.23 | 119800 |
| 2026-02-13 | 42.10 | $41.44 | 167400 |
| 2026-02-12 | 41.98 | $41.42 | 185800 |
| 2026-02-11 | 41.81 | $41.69 | 212927 |
| 2026-02-10 | 41.50 | $42.28 | 279100 |
| 2026-02-09 | 40.90 | $41.90 | 192600 |
| 2026-02-06 | 40.28 | $41.79 | 214919 |
| 2026-02-05 | 39.53 | $40.62 | 206800 |
| 2026-02-04 | 38.97 | $40.50 | 288600 |
| 2026-02-03 | 38.33 | $38.80 | 361400 |
| 2026-02-02 | 38.07 | $37.66 | 154477 |
| 2026-01-30 | 38.11 | $37.13 | 158200 |
| 2026-01-29 | 38.31 | $37.49 | 214100 |
| 2026-01-28 | 38.44 | $38.06 | 159300 |
| 2026-01-27 | 38.41 | $38.49 | 253900 |
| 2026-01-26 | 38.23 | $39.11 | 267738 |
| 2026-01-23 | 37.80 | $38.86 | 255008 |
| 2026-01-22 | 37.35 | $39.64 | 576510 |
| 2026-01-21 | 36.55 | $39.12 | 373600 |
| 2026-01-20 | 35.74 | $37.24 | 370755 |
| 2026-01-16 | 35.36 | $36.92 | 260191 |
| 2026-01-15 | 35.00 | $36.70 | 235200 |
| 2026-01-14 | 34.65 | $35.54 | 238092 |
| 2026-01-13 | 34.61 | $34.65 | 203000 |
| 2026-01-12 | 34.86 | $34.93 | 254251 |
| 2026-01-09 | 35.09 | $35.35 | 323658 |
| 2026-01-08 | 35.26 | $33.77 | 564410 |
| 2026-01-07 | 35.98 | $32.11 | 942609 |
| 2026-01-06 | 37.39 | $37.29 | 466624 |
| 2026-01-05 | 37.47 | $37.15 | 295003 |
| 2026-01-02 | 37.62 | $37.34 | 175552 |
| 2025-12-31 | 37.75 | $36.41 | 452428 |
| 2025-12-30 | 38.19 | $36.90 | 463700 |
| 2025-12-29 | 38.58 | $36.72 | 370978 |
| 2025-12-26 | 39.09 | $37.96 | 135900 |
| 2025-12-24 | 39.32 | $37.62 | 75039 |
| 2025-12-23 | 39.70 | $37.50 | 148500 |
| 2025-12-22 | 40.18 | $37.83 | 335000 |
| 2025-12-19 | 40.64 | $38.79 | 820441 |
| 2025-12-18 | 40.88 | $40.25 | 119300 |
| 2025-12-17 | 40.68 | $40.09 | 121814 |
| 2025-12-16 | 40.46 | $40.34 | 173600 |
| 2025-12-15 | 40.09 | $39.94 | 195900 |
| 2025-12-12 | 39.73 | $39.99 | 122649 |
| 2025-12-11 | 39.27 | $40.20 | 118216 |
| 2025-12-10 | 38.61 | $39.47 | 279046 |
| 2025-12-09 | 38.02 | $38.28 | 153700 |
| 2025-12-08 | 37.66 | $37.83 | 124771 |
| 2025-12-05 | 37.36 | $37.65 | 94100 |
| 2025-12-04 | 37.03 | $37.58 | 142300 |
| 2025-12-03 | 36.65 | $38.12 | 148824 |
| 2025-12-02 | 36.01 | $37.00 | 128203 |
| 2025-12-01 | 35.58 | $36.74 | 136100 |
| 2025-11-28 | 35.14 | $36.41 | 75731 |
| 2025-11-26 | 34.71 | $36.49 | 200921 |
| 2025-11-25 | 34.17 | $35.98 | 174324 |
| 2025-11-24 | 33.68 | $35.17 | 224890 |
| 2025-11-21 | 33.37 | $35.30 | 177900 |
| 2025-11-20 | 32.96 | $34.05 | 220633 |
| 2025-11-19 | 32.89 | $33.60 | 199600 |
| 2025-11-18 | 32.96 | $34.08 | 222124 |
| 2025-11-17 | 32.94 | $33.50 | 274327 |
| 2025-11-14 | 33.12 | $33.42 | 248700 |
| 2025-11-13 | 33.39 | $33.66 | 188110 |
| 2025-11-12 | 33.68 | $34.51 | 191939 |
| 2025-11-11 | 33.80 | $34.27 | 153700 |
| 2025-11-10 | 34.04 | $34.27 | 160100 |
| 2025-11-07 | 34.38 | $34.44 | 216900 |
| 2025-11-06 | 34.77 | $34.57 | 275200 |
| 2025-11-05 | 35.23 | $35.44 | 227800 |
| 2025-11-04 | 35.55 | $35.27 | 243646 |
| 2025-11-03 | 36.02 | $35.67 | 260329 |
| 2025-10-31 | 36.50 | $36.61 | 275947 |
| 2025-10-30 | 36.81 | $36.46 | 173300 |
| 2025-10-29 | 37.26 | $36.82 | 257314 |
| 2025-10-28 | 37.72 | $38.14 | 281506 |
| 2025-10-27 | 37.89 | $38.85 | 197524 |
| 2025-10-24 | 37.89 | $39.12 | 174209 |
| 2025-10-23 | 37.84 | $38.95 | 157200 |
| 2025-10-22 | 37.85 | $38.45 | 192937 |
| 2025-10-21 | 38.05 | $39.70 | 346926 |
| 2025-10-20 | 37.93 | $38.16 | 149324 |
| 2025-10-17 | 38.30 | $38.00 | 211400 |
| 2025-10-16 | 38.83 | $37.91 | 324019 |
| 2025-10-15 | 39.54 | $38.25 | 224532 |
| 2025-10-14 | 40.31 | $38.48 | 226232 |
| 2025-10-13 | 41.20 | $38.75 | 504361 |
| 2025-10-10 | 42.22 | $39.60 | 664570 |
| 2025-10-09 | 43.20 | $41.44 | 572416 |
| 2025-10-08 | 43.81 | $43.32 | 137218 |
| 2025-10-07 | 43.96 | $42.89 | 128733 |
| 2025-10-06 | 44.28 | $43.73 | 124926 |
| 2025-10-03 | 44.39 | $44.43 | 133400 |
| 2025-10-02 | 44.30 | $44.30 | 107117 |
| 2025-10-01 | 44.23 | $44.01 | 132617 |
| 2025-09-30 | 44.23 | $43.57 | 191200 |
| 2025-09-29 | 44.35 | $43.95 | 257028 |
| 2025-09-26 | 44.38 | $45.33 | 321644 |
| 2025-09-25 | 43.98 | $43.78 | 193925 |
| 2025-09-24 | 43.96 | $44.44 | 229242 |
| 2025-09-23 | 43.73 | $45.40 | 349011 |
| 2025-09-22 | 43.14 | $45.17 | 341000 |
| 2025-09-19 | 42.50 | $43.84 | 913500 |
| 2025-09-18 | 42.13 | $42.59 | 131300 |
| 2025-09-17 | 42.09 | $41.31 | 149200 |
| 2025-09-16 | 42.45 | $42.32 | 120738 |
| 2025-09-15 | 42.58 | $42.70 | 116200 |
| 2025-09-12 | 42.61 | $41.93 | 97647 |
| 2025-09-11 | 42.90 | $43.69 | 173203 |
| 2025-09-10 | 42.70 | $41.62 | 106100 |
| 2025-09-09 | 43.11 | $41.56 | 120203 |
| 2025-09-08 | 43.63 | $43.08 | 115931 |
| 2025-09-05 | 43.78 | $43.62 | 88911 |
| 2025-09-04 | 43.79 | $43.79 | 106800 |
| 2025-09-03 | 43.74 | $42.27 | 151100 |
| 2025-09-02 | 44.15 | $43.10 | 106838 |
| 2025-08-29 | 44.39 | $43.98 | 146500 |
| 2025-08-28 | 44.38 | $44.09 | 115200 |
| 2025-08-27 | 44.33 | $44.31 | 91645 |
| 2025-08-26 | 44.18 | $44.34 | 156939 |
| 2025-08-25 | 43.98 | $44.73 | 101300 |
| 2025-08-22 | 43.60 | $45.19 | 177300 |
| 2025-08-21 | 42.99 | $42.51 | 84639 |
| 2025-08-20 | 43.09 | $42.64 | 108168 |
| 2025-08-19 | 43.16 | $43.59 | 81300 |
| 2025-08-18 | 42.94 | $42.96 | 92804 |
| 2025-08-15 | 42.86 | $42.70 | 179900 |
| 2025-08-14 | 42.84 | $43.65 | 122330 |
| 2025-08-13 | 42.51 | $44.64 | 158734 |
| 2025-08-12 | 41.80 | $43.28 | 128336 |
| 2025-08-11 | 41.36 | $41.13 | 105106 |
| 2025-08-08 | 41.50 | $41.52 | 101852 |
| 2025-08-07 | 41.56 | $41.61 | 115731 |
| 2025-08-06 | 41.60 | $41.38 | 115900 |
| 2025-08-05 | 41.73 | $41.71 | 126617 |
| 2025-08-04 | 41.78 | $40.60 | 118541 |
| 2025-08-01 | 42.19 | $40.40 | 200714 |
| 2025-07-31 | 42.76 | $41.99 | 216800 |
| 2025-07-30 | 42.94 | $42.48 | 176445 |
| 2025-07-29 | 42.99 | $42.47 | 218122 |
| 2025-07-28 | 43.06 | $42.78 | 150900 |
| 2025-07-25 | 43.03 | $42.89 | 101500 |
| 2025-07-24 | 42.95 | $42.41 | 134614 |
| 2025-07-23 | 42.99 | $43.05 | 119048 |
| 2025-07-22 | 42.83 | $42.40 | 160929 |
| 2025-07-21 | 42.83 | $41.54 | 127400 |
| 2025-07-18 | 43.08 | $41.97 | 177517 |
| 2025-07-17 | 43.25 | $42.02 | 210501 |
| 2025-07-16 | 43.41 | $41.09 | 327301 |
| 2025-07-15 | 43.89 | $42.18 | 280220 |
| 2025-07-14 | 44.11 | $43.53 | 263300 |
| 2025-07-11 | 43.92 | $43.94 | 181000 |
| 2025-07-10 | 43.54 | $43.96 | 419239 |
| 2025-07-09 | 43.05 | $43.56 | 327166 |
| 2025-07-08 | 42.55 | $42.38 | 234700 |
| 2025-07-07 | 42.30 | $42.11 | 302734 |
| 2025-07-03 | 42.06 | $43.27 | 185200 |
| 2025-07-02 | 41.38 | $43.21 | 345469 |
| 2025-07-01 | 40.56 | $41.43 | 462400 |
| 2025-06-30 | 40.12 | $40.60 | 1.1M |
| 2025-06-27 | 39.83 | $41.99 | 1.5M |
| 2025-06-26 | 39.04 | $39.67 | 320933 |
| 2025-06-25 | 38.82 | $38.93 | 186966 |
| 2025-06-24 | 38.78 | $39.44 | 220800 |
| 2025-06-23 | 38.57 | $39.30 | 289872 |
| 2025-06-20 | 38.37 | $38.14 | 529126 |
| 2025-06-18 | 38.51 | $37.58 | 267400 |
| 2025-06-17 | 38.85 | $37.91 | 177900 |
| 2025-06-16 | 39.18 | $38.49 | 205800 |
| 2025-06-13 | 39.39 | $38.55 | 163643 |
| 2025-06-12 | 39.64 | $39.72 | 137900 |
| 2025-06-11 | 39.57 | $40.01 | 191900 |
| 2025-06-10 | 39.39 | $41.02 | 168400 |
| 2025-06-09 | 38.87 | $39.86 | 151900 |
| 2025-06-06 | 38.60 | $39.31 | 127131 |
| 2025-06-05 | 38.46 | $38.88 | 108632 |
| 2025-06-04 | 38.44 | $38.97 | 146443 |
| 2025-06-03 | 38.41 | $38.74 | 135400 |
| 2025-06-02 | 38.45 | $37.94 | 177916 |
| 2025-05-30 | 38.77 | $38.65 | 207036 |
| 2025-05-29 | 38.94 | $38.85 | 120514 |
| 2025-05-28 | 39.11 | $38.58 | 144900 |
| 2025-05-27 | 39.42 | $39.79 | 158000 |
| 2025-05-23 | 39.43 | $38.66 | 254841 |
| 2025-05-22 | 39.80 | $38.88 | 145339 |
| 2025-05-21 | 40.21 | $39.29 | 126700 |
| 2025-05-20 | 40.58 | $40.61 | 134512 |
| 2025-05-19 | 40.63 | $41.15 | 119100 |
| 2025-05-16 | 40.53 | $41.38 | 139400 |
| 2025-05-15 | 40.35 | $40.97 | 102800 |
| 2025-05-14 | 40.27 | $40.82 | 277100 |
| 2025-05-13 | 40.23 | $42.20 | 120600 |
| 2025-05-12 | 39.77 | $42.39 | 186700 |
| 2025-05-09 | 39.17 | $40.76 | 181014 |
| 2025-05-08 | 38.98 | $40.39 | 246700 |
| 2025-05-07 | 38.91 | $38.72 | 145300 |
| 2025-05-06 | 39.37 | $39.56 | 296200 |
| 2025-05-05 | 39.70 | $39.98 | 145619 |
| 2025-05-02 | 40.00 | $40.96 | 141322 |
| 2025-05-01 | 40.10 | $40.08 | 199112 |
| 2025-04-30 | 40.52 | $39.67 | 198627 |
| 2025-04-29 | 41.20 | $40.38 | 329100 |
| 2025-04-28 | 41.83 | $39.74 | 250841 |
| 2025-04-25 | 42.82 | $39.38 | 275900 |
| 2025-04-24 | 44.17 | $40.08 | 448500 |
| 2025-04-23 | 45.60 | $45.92 | 163400 |
| 2025-04-22 | 45.51 | $45.61 | 206925 |
| 2025-04-21 | 45.50 | $44.49 | 130745 |
| 2025-04-17 | 45.85 | $45.54 | 251300 |
| 2025-04-16 | 45.95 | $45.71 | 162014 |
| 2025-04-15 | 46.01 | $46.17 | 228400 |
| 2025-04-14 | 45.96 | $46.15 | 130418 |
| 2025-04-11 | 45.90 | $46.50 | 119518 |
| 2025-04-10 | 45.72 | $46.24 | 180003 |
| 2025-04-09 | 45.60 | $46.81 | 232444 |
| 2025-04-08 | 45.28 | $43.52 | 280934 |
| 2025-04-07 | 45.95 | $43.86 | 298500 |
| 2025-04-04 | 46.66 | $45.13 | 273300 |
| 2025-04-03 | 47.13 | $45.44 | 229000 |
| 2025-04-02 | 47.61 | $48.00 | 149400 |
| 2025-04-01 | 47.38 | $46.70 | 148100 |
| 2025-03-31 | 47.51 | $46.33 | 211200 |
| 2025-03-28 | 47.79 | $46.67 | 181600 |
| 2025-03-27 | 48.03 | $47.54 | 182381 |
| 2025-03-26 | 48.04 | $48.21 | 130557 |
| 2025-03-25 | 47.84 | $48.11 | 162340 |
| 2025-03-24 | 47.63 | $48.31 | 191600 |
| 2025-03-21 | 47.31 | $46.73 | 898936 |
| 2025-03-20 | 47.43 | $47.09 | 180300 |
| 2025-03-19 | 47.46 | $47.46 | 229907 |
| 2025-03-18 | 47.39 | $46.95 | 230729 |
| 2025-03-17 | 47.48 | $47.01 | 267100 |
| 2025-03-14 | 47.57 | $48.41 | 181426 |
| 2025-03-13 | 47.25 | $46.56 | 180400 |
| 2025-03-12 | 47.45 | $47.33 | 211970 |
| 2025-03-11 | 47.47 | $47.32 | 212700 |
| 2025-03-10 | 47.50 | $48.24 | 194000 |
| 2025-03-07 | 47.27 | $47.89 | 165045 |
| 2025-03-06 | 47.12 | $48.02 | 179100 |
| 2025-03-05 | 46.91 | $47.57 | 257942 |
| 2025-03-04 | 46.82 | $46.23 | 357744 |
| 2025-03-03 | 47.16 | $46.47 | 265400 |
| 2025-02-28 | 47.53 | $47.94 | 283100 |
| 2025-02-27 | 47.54 | $47.24 | 367708 |
| 2025-02-26 | 47.79 | $47.58 | 214727 |
| 2025-02-25 | 48.03 | $48.52 | 262900 |
| 2025-02-24 | 48.05 | $48.48 | 184038 |
| 2025-02-21 | 48.12 | $48.16 | 262650 |
| 2025-02-20 | 48.34 | $48.99 | 283310 |
| 2025-02-19 | 48.38 | $48.85 | 245202 |
| 2025-02-18 | 48.51 | $49.47 | 193827 |
| 2025-02-14 | 48.52 | $49.56 | 191429 |
| 2025-02-13 | 48.54 | $49.30 | 187700 |
| 2025-02-12 | 48.69 | $49.65 | 212100 |
| 2025-02-11 | 48.82 | $51.27 | 216200 |
| 2025-02-10 | 48.52 | $50.54 | 265212 |
| 2025-02-07 | 48.44 | $50.74 | 377925 |
| 2025-02-06 | 48.34 | $50.81 | 235700 |
| 2025-02-05 | 48.27 | $49.97 | 304700 |
| 2025-02-04 | 48.53 | $49.56 | 231200 |
| 2025-02-03 | 49.04 | $49.48 | 291506 |
| 2025-01-31 | 49.78 | $51.02 | 414900 |
| 2025-01-30 | 50.26 | $52.51 | 146756 |
| 2025-01-29 | 50.47 | $52.46 | 203600 |
| 2025-01-28 | 50.82 | $52.54 | 189700 |
| 2025-01-27 | 51.31 | $52.98 | 202303 |
| 2025-01-24 | 51.85 | $55.04 | 173000 |
| 2025-01-23 | 51.96 | $55.73 | 292436 |
| 2025-01-22 | 51.98 | $56.73 | 285900 |
| 2025-01-21 | 51.78 | $57.60 | 311822 |
| 2025-01-17 | 51.39 | $55.69 | 315500 |
| 2025-01-16 | 51.63 | $54.40 | 267100 |
| 2025-01-15 | 52.46 | $54.69 | 412236 |
| 2025-01-14 | 53.51 | $53.04 | 373500 |
| 2025-01-13 | 55.45 | $53.40 | 380058 |
| 2025-01-10 | 57.81 | $50.75 | 489433 |
| 2025-01-08 | 61.64 | $52.52 | 771517 |
| 2025-01-07 | 65.84 | $57.60 | 965774 |
| 2025-01-06 | 69.42 | $71.13 | 376815 |
| 2025-01-03 | 69.56 | $71.90 | 215721 |
| 2025-01-02 | 69.54 | $71.26 | 122122 |
| 2024-12-31 | 69.78 | $71.41 | 127200 |
| 2024-12-30 | 70.07 | $71.27 | 146730 |
| 2024-12-27 | 70.53 | $72.34 | 168344 |
| 2024-12-26 | 70.82 | $73.15 | 134300 |
| 2024-12-24 | 70.96 | $72.07 | 61800 |
| 2024-12-23 | 71.55 | $71.22 | 133610 |
| 2024-12-20 | 72.59 | $71.28 | 817300 |
| 2024-12-19 | 73.90 | $71.73 | 173435 |
| 2024-12-18 | 75.40 | $71.89 | 188400 |
| 2024-12-17 | 77.22 | $74.80 | 145700 |
| 2024-12-16 | 78.55 | $77.19 | 141700 |
| 2024-12-13 | 79.44 | $76.80 | 145012 |
| 2024-12-12 | 80.67 | $78.54 | 273943 |
| 2024-12-11 | 81.62 | $79.99 | 172100 |
| 2024-12-10 | 82.34 | $80.00 | 129239 |
| 2024-12-09 | 83.20 | $80.78 | 99834 |
| 2024-12-06 | 84.00 | $82.97 | 98900 |
| 2024-12-05 | 84.27 | $82.99 | 136900 |
| 2024-12-04 | 84.57 | $84.18 | 132414 |
| 2024-12-03 | 84.55 | $83.81 | 166710 |
| 2024-12-02 | 84.62 | $84.38 | 134126 |
| 2024-11-29 | 84.50 | $84.21 | 54800 |
| 2024-11-27 | 84.38 | $83.78 | 135334 |
| 2024-11-26 | 84.35 | $85.19 | 150234 |
| 2024-11-25 | 83.85 | $84.87 | 186186 |
| 2024-11-22 | 83.31 | $83.22 | 98017 |
| 2024-11-21 | 83.14 | $82.11 | 88518 |
| 2024-11-20 | 83.28 | $81.30 | 103700 |
| 2024-11-19 | 83.67 | $81.07 | 159700 |
| 2024-11-18 | 84.19 | $81.43 | 121100 |
| 2024-11-15 | 84.66 | $82.03 | 202100 |
| 2024-11-14 | 85.02 | $82.95 | 160300 |
| 2024-11-13 | 85.11 | $84.78 | 105900 |
| 2024-11-12 | 84.59 | $85.25 | 145341 |
| 2024-11-11 | 83.76 | $87.22 | 118509 |
| 2024-11-08 | 82.07 | $86.03 | 190336 |
| 2024-11-07 | 80.36 | $83.70 | 143800 |
| 2024-11-06 | 78.98 | $84.12 | 233100 |
| 2024-11-05 | 77.14 | $79.57 | 155600 |
| 2024-11-04 | 76.32 | $76.71 | 141700 |
| 2024-11-01 | 76.23 | $75.80 | 104600 |
| 2024-10-31 | 76.39 | $74.84 | 135800 |
| 2024-10-30 | 76.88 | $75.86 | 102918 |
| 2024-10-29 | 77.15 | $75.84 | 106235 |
| 2024-10-28 | 77.45 | $76.69 | 155229 |
| 2024-10-25 | 77.54 | $74.94 | 87000 |
| 2024-10-24 | 78.18 | $74.64 | 206400 |
| 2024-10-23 | 79.01 | $74.95 | 112837 |
| 2024-10-22 | 79.90 | $75.45 | 102100 |
| 2024-10-21 | 80.77 | $78.41 | 125600 |
| 2024-10-18 | 80.84 | $78.85 | 83100 |
| 2024-10-17 | 80.73 | $78.99 | 82313 |
| 2024-10-16 | 80.49 | $79.45 | 119800 |
| 2024-10-15 | 79.98 | $78.81 | 221400 |
| 2024-10-14 | 79.50 | $79.30 | 110300 |
| 2024-10-11 | 78.70 | $78.22 | 319146 |
| 2024-10-10 | 77.99 | $77.05 | 137745 |
| 2024-10-09 | 77.44 | $77.87 | 188700 |
| 2024-10-08 | 76.44 | $76.76 | 266026 |
| 2024-10-07 | 75.52 | $78.81 | 359700 |
| 2024-10-04 | 73.69 | $83.93 | 883152 |
| 2024-10-03 | 69.79 | $68.43 | 233000 |
| 2024-10-02 | 69.93 | $69.33 | 116432 |
| 2024-10-01 | 69.78 | $69.30 | 104300 |
| 2024-09-30 | 69.58 | $70.02 | 125529 |
| 2024-09-27 | 69.08 | $69.81 | 121100 |
| 2024-09-26 | 68.52 | $69.67 | 137900 |
| 2024-09-25 | 67.85 | $67.90 | 165235 |
| 2024-09-24 | 67.59 | $66.71 | 77918 |
| 2024-09-23 | 67.62 | $67.43 | 91600 |
| 2024-09-20 | 67.40 | $67.50 | 622638 |
| 2024-09-19 | 67.11 | $69.53 | 95255 |
| 2024-09-18 | 66.08 | $67.47 | 105424 |
| 2024-09-17 | 65.48 | $68.41 | 118600 |
| 2024-09-16 | 64.43 | $66.87 | 173445 |
| 2024-09-13 | 63.65 | $65.44 | 82000 |
| 2024-09-12 | 63.14 | $63.28 | 64800 |
| 2024-09-11 | 63.22 | $62.64 | 84200 |
| 2024-09-10 | 63.52 | $63.30 | 113600 |
| 2024-09-09 | 63.68 | $61.99 | 112625 |
| 2024-09-06 | 64.30 | $62.31 | 70529 |
| 2024-09-05 | 64.95 | $63.28 | 71900 |
| 2024-09-04 | 65.43 | $63.51 | 100645 |
| 2024-09-03 | 65.93 | $64.02 | 87600 |
| 2024-08-30 | 66.37 | $66.78 | 140833 |
| 2024-08-29 | 66.02 | $66.36 | 74131 |
| 2024-08-28 | 65.71 | $65.43 | 84300 |
| 2024-08-27 | 65.60 | $66.09 | 62900 |
| 2024-08-26 | 65.26 | $67.61 | 76900 |
| 2024-08-23 | 64.34 | $67.26 | 96533 |
| 2024-08-22 | 63.34 | $64.00 | 43732 |
| 2024-08-21 | 63.14 | $64.51 | 84349 |
| 2024-08-20 | 62.74 | $62.90 | 47603 |
| 2024-08-19 | 62.76 | $63.72 | 51742 |
| 2024-08-16 | 62.54 | $63.48 | 87501 |
| 2024-08-15 | 62.35 | $63.37 | 65727 |
| 2024-08-14 | 62.16 | $62.20 | 50500 |
| 2024-08-13 | 62.31 | $62.63 | 76615 |
| 2024-08-12 | 62.36 | $60.91 | 75700 |
| 2024-08-09 | 62.98 | $61.98 | 74131 |
| 2024-08-08 | 63.40 | $61.46 | 96500 |
| 2024-08-07 | 64.08 | $61.05 | 105300 |
| 2024-08-06 | 65.03 | $61.65 | 110600 |
| 2024-08-05 | 65.99 | $61.07 | 138200 |
| 2024-08-02 | 67.33 | $63.74 | 127800 |
| 2024-08-01 | 68.08 | $67.55 | 238400 |
| 2024-07-31 | 67.76 | $68.64 | 199400 |
| 2024-07-30 | 67.00 | $67.67 | 162200 |
| 2024-07-29 | 66.35 | $67.63 | 102321 |
| 2024-07-26 | 65.53 | $68.16 | 112900 |
| 2024-07-25 | 64.35 | $66.05 | 153900 |
| 2024-07-24 | 63.57 | $63.31 | 163610 |
| 2024-07-23 | 63.47 | $65.34 | 122700 |
| 2024-07-22 | 62.69 | $63.00 | 87800 |
| 2024-07-19 | 62.48 | $62.12 | 82836 |
| 2024-07-18 | 62.49 | $63.62 | 154700 |
| 2024-07-17 | 62.03 | $63.80 | 156925 |
| 2024-07-16 | 61.41 | $64.78 | 417000 |
| 2024-07-15 | 60.34 | $62.38 | 281400 |
| 2024-07-12 | 59.81 | $60.91 | 124914 |
| 2024-07-11 | 59.65 | $60.26 | 240200 |
| 2024-07-10 | 59.66 | $58.89 | 246345 |
| 2024-07-09 | 60.13 | $58.62 | 171400 |
| 2024-07-08 | 60.81 | $60.49 | 195400 |
| 2024-07-05 | 61.05 | $61.19 | 138024 |
| 2024-07-03 | 61.13 | $62.14 | 81502 |
| 2024-07-02 | 60.94 | $61.59 | 385202 |
| 2024-07-01 | 60.89 | $61.72 | 335026 |
| 2024-06-28 | 60.80 | $62.84 | 584500 |
| 2024-06-27 | 60.35 | $64.06 | 501944 |
| 2024-06-26 | 59.44 | $59.25 | 173716 |
| 2024-06-25 | 59.87 | $59.41 | 163822 |
| 2024-06-24 | 60.38 | $60.76 | 134700 |
| 2024-06-21 | 60.58 | $60.42 | 494700 |
| 2024-06-20 | 60.96 | $60.74 | 144800 |
| 2024-06-18 | 61.34 | $61.82 | 101200 |
| 2024-06-17 | 61.47 | $62.03 | 124700 |
| 2024-06-14 | 61.59 | $61.80 | 88700 |
| 2024-06-13 | 61.82 | $62.40 | 91005 |
| 2024-06-12 | 61.93 | $62.98 | 137800 |
| 2024-06-11 | 61.90 | $61.67 | 111115 |
| 2024-06-10 | 62.29 | $61.91 | 120214 |
| 2024-06-07 | 62.70 | $61.59 | 124800 |
| 2024-06-06 | 63.32 | $61.90 | 116708 |
| 2024-06-05 | 63.99 | $62.96 | 134018 |
| 2024-06-04 | 64.47 | $61.76 | 251100 |
| 2024-06-03 | 65.43 | $63.33 | 104916 |
| 2024-05-31 | 66.10 | $64.97 | 124118 |
| 2024-05-30 | 66.39 | $65.36 | 155700 |
| 2024-05-29 | 66.60 | $65.00 | 100921 |
| 2024-05-28 | 66.96 | $65.68 | 157800 |
| 2024-05-24 | 67.16 | $67.03 | 89800 |
| 2024-05-23 | 66.96 | $65.80 | 201118 |
| 2024-05-22 | 67.07 | $65.34 | 109500 |
| 2024-05-21 | 67.33 | $66.05 | 110700 |
| 2024-05-20 | 67.38 | $66.00 | 83803 |
| 2024-05-17 | 67.44 | $66.54 | 103437 |
| 2024-05-16 | 67.30 | $65.78 | 107200 |
| 2024-05-15 | 67.33 | $67.06 | 126942 |
| 2024-05-14 | 66.93 | $66.48 | 79130 |
| 2024-05-13 | 66.59 | $66.00 | 253218 |
| 2024-05-10 | 66.29 | $66.88 | 171700 |
| 2024-05-09 | 65.60 | $65.86 | 160314 |
| 2024-05-08 | 65.05 | $65.83 | 109600 |
| 2024-05-07 | 64.36 | $64.92 | 87500 |
| 2024-05-06 | 63.77 | $64.65 | 174200 |
| 2024-05-03 | 63.11 | $63.54 | 178600 |
| 2024-05-02 | 62.64 | $63.59 | 289300 |
| 2024-05-01 | 62.01 | $62.53 | 307500 |
| 2024-04-30 | 61.57 | $61.78 | 245523 |
| 2024-04-29 | 61.24 | $62.33 | 407200 |
| 2024-04-26 | 60.65 | $62.05 | 116200 |
| 2024-04-25 | 60.01 | $61.32 | 148000 |
| 2024-04-24 | 59.44 | $62.26 | 185800 |
| 2024-04-23 | 58.45 | $61.64 | 304364 |
| 2024-04-22 | 57.43 | $57.52 | 231500 |
| 2024-04-19 | 57.49 | $57.95 | 226000 |
| 2024-04-18 | 57.44 | $59.84 | 287867 |
| 2024-04-17 | 56.78 | $55.92 | 154477 |
| 2024-04-16 | 57.23 | $56.20 | 116804 |
| 2024-04-15 | 57.68 | $56.44 | 106021 |
| 2024-04-12 | 58.17 | $56.99 | 79800 |
| 2024-04-11 | 58.59 | $57.84 | 69714 |
| 2024-04-10 | 58.83 | $57.13 | 112633 |
| 2024-04-09 | 59.33 | $58.85 | 83700 |
| 2024-04-08 | 59.40 | $59.63 | 64400 |
| 2024-04-05 | 59.22 | $59.27 | 132500 |
| 2024-04-04 | 59.11 | $58.43 | 85400 |
| 2024-04-03 | 59.22 | $59.13 | 70400 |
| 2024-04-02 | 59.13 | $58.06 | 139428 |
| 2024-04-01 | 59.35 | $58.67 | 55300 |
| 2024-03-28 | 59.40 | $59.20 | 119300 |
| 2024-03-27 | 59.28 | $59.09 | 143446 |
| 2024-03-26 | 59.16 | $58.70 | 97300 |
| 2024-03-25 | 59.11 | $58.77 | 140700 |
| 2024-03-22 | 59.02 | $59.56 | 56500 |
| 2024-03-21 | 58.63 | $60.26 | 149000 |
| 2024-03-20 | 57.93 | $58.78 | 181000 |
| 2024-03-19 | 57.53 | $58.11 | 155340 |
| 2024-03-18 | 57.24 | $57.31 | 112019 |
| 2024-03-15 | 57.13 | $57.18 | 414200 |
| 2024-03-14 | 57.03 | $56.45 | 176400 |
| 2024-03-13 | 57.13 | $57.26 | 93300 |
| 2024-03-12 | 56.99 | $56.78 | 70653 |
| 2024-03-11 | 56.95 | $56.76 | 94700 |
| 2024-03-08 | 56.91 | $56.51 | 97400 |
| 2024-03-07 | 56.92 | $56.67 | 68200 |
| 2024-03-06 | 56.88 | $56.62 | 65518 |
| 2024-03-05 | 56.82 | $55.98 | 98803 |
| 2024-03-04 | 56.95 | $56.49 | 102732 |
| 2024-03-01 | 56.92 | $57.09 | 88849 |
| 2024-02-29 | 56.69 | $57.21 | 107000 |
| 2024-02-28 | 56.35 | $57.34 | 77100 |
| 2024-02-27 | 55.88 | $56.73 | 265144 |
| 2024-02-26 | 55.49 | $56.58 | 87900 |
| 2024-02-23 | 55.06 | $56.01 | 89000 |
| 2024-02-22 | 54.71 | $54.71 | 112814 |
| 2024-02-21 | 54.68 | $54.90 | 119300 |
| 2024-02-20 | 54.58 | $54.30 | 147534 |
| 2024-02-16 | 54.65 | $54.81 | 70219 |
| 2024-02-15 | 54.56 | $55.18 | 99400 |
| 2024-02-14 | 54.33 | $54.02 | 135154 |
| 2024-02-13 | 54.41 | $53.54 | 140000 |
| 2024-02-12 | 54.66 | $56.01 | 167500 |
| 2024-02-09 | 54.18 | $55.12 | 125507 |
| 2024-02-08 | 53.86 | $54.33 | 116705 |
| 2024-02-07 | 53.72 | $54.03 | 136500 |
| 2024-02-06 | 53.64 | $53.11 | 342900 |
| 2024-02-05 | 53.83 | $53.15 | 87615 |
| 2024-02-02 | 54.05 | $53.82 | 137000 |
| 2024-02-01 | 54.09 | $53.95 | 151528 |
| 2024-01-31 | 54.10 | $52.81 | 174049 |
| 2024-01-30 | 54.46 | $54.57 | 71441 |
| 2024-01-29 | 54.33 | $54.56 | 65500 |
| 2024-01-26 | 54.17 | $54.47 | 75100 |
| 2024-01-25 | 53.98 | $54.28 | 98700 |
| 2024-01-24 | 53.81 | $53.29 | 77631 |
| 2024-01-23 | 53.90 | $53.64 | 250605 |
| 2024-01-22 | 53.88 | $54.62 | 113823 |
| 2024-01-19 | 53.55 | $53.50 | 85300 |
| 2024-01-18 | 53.48 | $53.37 | 122600 |
| 2024-01-17 | 53.42 | $53.09 | 110849 |
| 2024-01-16 | 53.43 | $53.15 | 192029 |
| 2024-01-12 | 53.40 | $53.01 | 82020 |
| 2024-01-11 | 53.40 | $53.18 | 175652 |
| 2024-01-10 | 53.33 | $52.86 | 97413 |
| 2024-01-09 | 53.34 | $52.43 | 117011 |
| 2024-01-08 | 53.46 | $52.01 | 67935 |
| 2024-01-05 | 53.71 | $52.00 | 108719 |
| 2024-01-04 | 54.01 | $52.18 | 107730 |
| 2024-01-03 | 54.29 | $52.07 | 151211 |
| 2024-01-02 | 54.63 | $53.07 | 120100 |
| 2023-12-29 | 54.69 | $53.41 | 120147 |
| 2023-12-28 | 54.63 | $53.66 | 69409 |
| 2023-12-27 | 54.43 | $53.86 | 112005 |
| 2023-12-26 | 54.08 | $54.13 | 128036 |
| 2023-12-22 | 53.54 | $54.09 | 200300 |
| 2023-12-21 | 52.85 | $53.38 | 340249 |
| 2023-12-20 | 52.20 | $51.79 | 250588 |
| 2023-12-19 | 51.87 | $52.65 | 204831 |
| 2023-12-18 | 51.17 | $50.83 | 138149 |
| 2023-12-15 | 50.86 | $51.64 | 391716 |
| 2023-12-14 | 50.19 | $51.37 | 180948 |
| 2023-12-13 | 49.44 | $49.73 | 134600 |
| 2023-12-12 | 49.02 | $49.02 | 118738 |
| 2023-12-11 | 48.71 | $48.95 | 114500 |
| 2023-12-08 | 48.34 | $48.80 | 71136 |
| 2023-12-07 | 47.91 | $48.05 | 96200 |
| 2023-12-06 | 47.60 | $48.35 | 191300 |
| 2023-12-05 | 47.12 | $48.32 | 196441 |
| 2023-12-04 | 46.53 | $47.56 | 167600 |
| 2023-12-01 | 46.03 | $46.38 | 142420 |
| 2023-11-30 | 45.80 | $45.10 | 79100 |
| 2023-11-29 | 45.91 | $44.61 | 122900 |
| 2023-11-28 | 46.19 | $44.58 | 62737 |
| 2023-11-27 | 46.54 | $45.70 | 152100 |
| 2023-11-24 | 46.59 | $46.11 | 24948 |
| 2023-11-22 | 46.51 | $45.84 | 66221 |
| 2023-11-21 | 46.48 | $46.08 | 89900 |
| 2023-11-20 | 46.36 | $46.39 | 135833 |
| 2023-11-17 | 46.09 | $46.58 | 139007 |
| 2023-11-16 | 45.70 | $45.99 | 118000 |
| 2023-11-15 | 45.40 | $46.54 | 160300 |
| 2023-11-14 | 44.84 | $46.77 | 130100 |
| 2023-11-13 | 44.09 | $44.33 | 85406 |
| 2023-11-10 | 43.94 | $44.65 | 93600 |
| 2023-11-09 | 43.66 | $43.75 | 85100 |
| 2023-11-08 | 43.61 | $44.18 | 109300 |
| 2023-11-07 | 43.41 | $44.67 | 89900 |
| 2023-11-06 | 43.01 | $44.73 | 103800 |
| 2023-11-03 | 42.53 | $44.62 | 88400 |
| 2023-11-02 | 41.98 | $43.57 | 105800 |
| 2023-11-01 | 41.66 | $43.78 | 126500 |
| 2023-10-31 | 41.23 | $42.92 | 423650 |
| 2023-10-30 | 41.00 | $41.56 | 685400 |
| 2023-10-27 | 41.18 | $41.37 | 519900 |
| 2023-10-26 | 41.49 | $41.83 | 149900 |
| 2023-10-25 | 41.75 | $41.70 | 227200 |
| 2023-10-24 | 42.14 | $41.99 | 125433 |
| 2023-10-23 | 42.54 | $42.00 | 178538 |
| 2023-10-20 | 43.06 | $42.16 | 211266 |
| 2023-10-19 | 43.66 | $42.55 | 175219 |
| 2023-10-18 | 44.29 | $43.43 | 102272 |
| 2023-10-17 | 44.79 | $45.09 | 153400 |
| 2023-10-16 | 44.91 | $45.05 | 201900 |
| 2023-10-13 | 45.07 | $44.78 | 94910 |
| 2023-10-12 | 45.37 | $45.54 | 337000 |
| 2023-10-11 | 45.51 | $46.71 | 167500 |
| 2023-10-10 | 45.33 | $46.16 | 132326 |
| 2023-10-09 | 45.30 | $45.95 | 127000 |
| 2023-10-06 | 45.34 | $45.90 | 315820 |
| 2023-10-05 | 45.43 | $45.16 | 185238 |
| 2023-10-04 | 45.80 | $45.53 | 216162 |
| 2023-10-03 | 46.14 | $45.40 | 131744 |
| 2023-10-02 | 46.62 | $46.14 | 150500 |
| 2023-09-29 | 46.99 | $47.08 | 128054 |
| 2023-09-28 | 47.15 | $48.36 | 253900 |
| 2023-09-27 | 46.95 | $47.03 | 74000 |
| 2023-09-26 | 47.14 | $46.36 | 124400 |
| 2023-09-25 | 47.60 | $47.04 | 144343 |
| 2023-09-22 | 47.95 | $47.54 | 127010 |
| 2023-09-21 | 48.24 | $48.11 | 150200 |
| 2023-09-20 | 48.41 | $48.40 | 171700 |
| 2023-09-19 | 48.54 | $49.36 | 281987 |
| 2023-09-18 | 48.39 | $49.31 | 232346 |
| 2023-09-15 | 48.24 | $48.33 | 853300 |
| 2023-09-14 | 48.38 | $48.39 | 117535 |
| 2023-09-13 | 48.53 | $47.81 | 114700 |
| 2023-09-12 | 48.91 | $48.50 | 92248 |
| 2023-09-11 | 49.16 | $48.73 | 105408 |
| 2023-09-08 | 49.39 | $49.04 | 102016 |
| 2023-09-07 | 49.57 | $48.74 | 145800 |
| 2023-09-06 | 49.89 | $48.72 | 68423 |
| 2023-09-05 | 50.29 | $49.41 | 99400 |
| 2023-09-01 | 50.55 | $51.17 | 101721 |
| 2023-08-31 | 50.30 | $50.46 | 92300 |
| 2023-08-30 | 50.21 | $50.46 | 68949 |
| 2023-08-29 | 50.11 | $50.30 | 65718 |
| 2023-08-28 | 50.02 | $49.57 | 119400 |
| 2023-08-25 | 50.14 | $49.87 | 119500 |
| 2023-08-24 | 50.18 | $49.97 | 116500 |
| 2023-08-23 | 50.19 | $50.38 | 141500 |
| 2023-08-22 | 50.06 | $49.78 | 106103 |
| 2023-08-21 | 50.09 | $49.65 | 158900 |
| 2023-08-18 | 50.16 | $49.35 | 240282 |
| 2023-08-17 | 50.32 | $49.33 | 214500 |
| 2023-08-16 | 50.52 | $50.14 | 90772 |
| 2023-08-15 | 50.49 | $50.61 | 122800 |
| 2023-08-14 | 50.28 | $49.96 | 145726 |
| 2023-08-11 | 50.22 | $50.30 | 120549 |
| 2023-08-10 | 50.02 | $49.93 | 103000 |
| 2023-08-09 | 49.88 | $49.79 | 86900 |
| 2023-08-08 | 49.74 | $49.78 | 126949 |
| 2023-08-07 | 49.56 | $50.16 | 120211 |
| 2023-08-04 | 49.19 | $49.46 | 207926 |
| 2023-08-03 | 48.96 | $49.50 | 150246 |
| 2023-08-02 | 48.64 | $49.80 | 110600 |
| 2023-08-01 | 48.16 | $49.62 | 199548 |
| 2023-07-31 | 47.61 | $49.53 | 202313 |
| 2023-07-28 | 46.96 | $47.49 | 103712 |
| 2023-07-27 | 46.81 | $46.92 | 128234 |
| 2023-07-26 | 46.81 | $46.70 | 113700 |
| 2023-07-25 | 46.87 | $45.89 | 76700 |
| 2023-07-24 | 47.20 | $46.05 | 97400 |
| 2023-07-21 | 47.54 | $45.82 | 95504 |
| 2023-07-20 | 48.01 | $46.47 | 174600 |
| 2023-07-19 | 48.37 | $46.73 | 217400 |
| 2023-07-18 | 48.71 | $47.38 | 107500 |
| 2023-07-17 | 48.89 | $47.59 | 173600 |
| 2023-07-14 | 49.03 | $47.54 | 95751 |
| 2023-07-13 | 49.18 | $47.87 | 96100 |
| 2023-07-12 | 49.22 | $48.55 | 100708 |
| 2023-07-11 | 49.04 | $48.27 | 125219 |
| 2023-07-10 | 48.86 | $47.91 | 147600 |
| 2023-07-07 | 48.73 | $47.76 | 176343 |
| 2023-07-06 | 48.58 | $46.94 | 202627 |
| 2023-07-05 | 48.62 | $47.03 | 212733 |
| 2023-07-03 | 48.60 | $47.56 | 59600 |
| 2023-06-30 | 48.37 | $47.47 | 138203 |
| 2023-06-29 | 48.08 | $47.88 | 116400 |
| 2023-06-28 | 47.54 | $47.62 | 126500 |
| 2023-06-27 | 46.94 | $48.02 | 152500 |
| 2023-06-26 | 46.04 | $47.78 | 268859 |
| 2023-06-23 | 44.98 | $46.89 | 847800 |
| 2023-06-22 | 43.95 | $43.77 | 173405 |
| 2023-06-21 | 43.65 | $43.58 | 131700 |
| 2023-06-20 | 43.32 | $43.15 | 106511 |
| 2023-06-16 | 43.04 | $43.15 | 380400 |
| 2023-06-15 | 42.67 | $43.16 | 123300 |
| 2023-06-14 | 42.20 | $42.22 | 103720 |
| 2023-06-13 | 41.91 | $42.82 | 144500 |
| 2023-06-12 | 41.35 | $42.12 | 95649 |
| 2023-06-09 | 40.87 | $41.47 | 89741 |
| 2023-06-08 | 40.49 | $42.01 | 108337 |
| 2023-06-07 | 39.84 | $42.81 | 135942 |
| 2023-06-06 | 38.80 | $40.89 | 131600 |
| 2023-06-05 | 38.15 | $39.33 | 112700 |
| 2023-06-02 | 37.85 | $39.93 | 117400 |
| 2023-06-01 | 37.31 | $37.50 | 102918 |
| 2023-05-31 | 37.43 | $36.91 | 239900 |
| 2023-05-30 | 37.79 | $37.71 | 98933 |
| 2023-05-26 | 37.98 | $38.50 | 110100 |
| 2023-05-25 | 37.98 | $38.12 | 121337 |
| 2023-05-24 | 38.12 | $38.31 | 107600 |
| 2023-05-23 | 38.25 | $38.76 | 85300 |
| 2023-05-22 | 38.27 | $39.13 | 109406 |
| 2023-05-19 | 38.21 | $38.79 | 111300 |
| 2023-05-18 | 38.25 | $39.02 | 146800 |
| 2023-05-17 | 38.25 | $38.78 | 127044 |
| 2023-05-16 | 38.34 | $38.21 | 86700 |
| 2023-05-15 | 38.66 | $39.01 | 107721 |
| 2023-05-12 | 38.82 | $38.70 | 89839 |
| 2023-05-11 | 39.12 | $38.19 | 78828 |
| 2023-05-10 | 39.68 | $39.13 | 95300 |
| 2023-05-09 | 40.07 | $39.37 | 82117 |
| 2023-05-08 | 40.49 | $39.65 | 201600 |
| 2023-05-05 | 40.93 | $40.07 | 104500 |
| 2023-05-04 | 41.33 | $39.34 | 136400 |
| 2023-05-03 | 42.07 | $41.06 | 118200 |
| 2023-05-02 | 42.43 | $41.86 | 104800 |
| 2023-05-01 | 42.61 | $42.26 | 178000 |
| 2023-04-28 | 42.71 | $42.56 | 159046 |
| 2023-04-27 | 42.74 | $42.14 | 124422 |
| 2023-04-26 | 42.90 | $41.53 | 180500 |
| 2023-04-25 | 43.29 | $42.28 | 163743 |
| 2023-04-24 | 43.53 | $43.18 | 97504 |
| 2023-04-21 | 43.53 | $43.57 | 156500 |
| 2023-04-20 | 43.40 | $43.81 | 549538 |
| 2023-04-19 | 43.16 | $44.02 | 131100 |
| 2023-04-18 | 42.80 | $43.77 | 158738 |
| 2023-04-17 | 42.43 | $43.58 | 185100 |
| 2023-04-14 | 42.06 | $42.20 | 246500 |
| 2023-04-13 | 42.03 | $42.32 | 430600 |
| 2023-04-12 | 41.97 | $41.75 | 360418 |
| 2023-04-11 | 42.09 | $42.40 | 460100 |
| 2023-04-10 | 42.03 | $42.32 | 248100 |
| 2023-04-06 | 41.99 | $42.19 | 206700 |
| 2023-04-05 | 41.99 | $41.99 | 166800 |
| 2023-04-04 | 42.06 | $42.47 | 464500 |
| 2023-04-03 | 42.00 | $43.75 | 184505 |
| 2023-03-31 | 41.53 | $43.25 | 376236 |
| 2023-03-30 | 41.14 | $42.23 | 114100 |
| 2023-03-29 | 41.00 | $42.47 | 124300 |
| 2023-03-28 | 40.77 | $42.34 | 151600 |
| 2023-03-27 | 40.55 | $42.06 | 116936 |
| 2023-03-24 | 40.40 | $41.29 | 173042 |
| 2023-03-23 | 40.49 | $40.99 | 163818 |
| 2023-03-22 | 40.72 | $41.43 | 154700 |
| 2023-03-21 | 40.89 | $42.05 | 197100 |
| 2023-03-20 | 40.93 | $41.35 | 173517 |
| 2023-03-17 | 41.23 | $39.82 | 610129 |
| 2023-03-16 | 42.11 | $41.31 | 225000 |
| 2023-03-15 | 42.73 | $41.36 | 170329 |
| 2023-03-14 | 43.50 | $42.58 | 181700 |
| 2023-03-13 | 44.06 | $41.37 | 210900 |
| 2023-03-10 | 45.15 | $43.51 | 112900 |
| 2023-03-09 | 45.81 | $44.98 | 73534 |
| 2023-03-08 | 46.15 | $45.62 | 82921 |
| 2023-03-07 | 46.37 | $45.79 | 83800 |
| 2023-03-06 | 46.58 | $46.10 | 156700 |
| 2023-03-03 | 46.73 | $47.79 | 87219 |
| 2023-03-02 | 46.39 | $46.93 | 96619 |
| 2023-03-01 | 46.24 | $46.37 | 88240 |
| 2023-02-28 | 46.24 | $45.76 | 188700 |
| 2023-02-27 | 46.43 | $45.73 | 95900 |
| 2023-02-24 | 46.68 | $45.88 | 117900 |
| 2023-02-23 | 46.92 | $46.36 | 59700 |
| 2023-02-22 | 47.07 | $45.97 | 134523 |
| 2023-02-21 | 47.36 | $45.74 | 119549 |
| 2023-02-17 | 47.78 | $47.58 | 77521 |
| 2023-02-16 | 47.71 | $47.27 | 46705 |
| 2023-02-15 | 47.70 | $47.50 | 71909 |
| 2023-02-14 | 47.61 | $46.99 | 88700 |
| 2023-02-13 | 47.65 | $47.38 | 50500 |
| 2023-02-10 | 47.56 | $46.69 | 49100 |
| 2023-02-09 | 47.66 | $46.85 | 66335 |
| 2023-02-08 | 47.71 | $47.37 | 71049 |
| 2023-02-07 | 47.59 | $47.93 | 68500 |
| 2023-02-06 | 47.26 | $47.39 | 66500 |
| 2023-02-03 | 47.01 | $48.07 | 77448 |
| 2023-02-02 | 46.48 | $48.03 | 80122 |
| 2023-02-01 | 45.83 | $47.33 | 100100 |
| 2023-01-31 | 45.26 | $46.84 | 105216 |
| 2023-01-30 | 44.72 | $45.09 | 65800 |
| 2023-01-27 | 44.62 | $45.01 | 55400 |
| 2023-01-26 | 44.52 | $44.67 | 57431 |
| 2023-01-25 | 44.51 | $44.44 | 36327 |
| 2023-01-24 | 44.58 | $44.36 | 147300 |
| 2023-01-23 | 44.68 | $44.14 | 76416 |
| 2023-01-20 | 44.88 | $44.17 | 95100 |
| 2023-01-19 | 45.12 | $43.42 | 170637 |
| 2023-01-18 | 45.65 | $45.40 | 85600 |
| 2023-01-17 | 45.66 | $46.01 | 74423 |
| 2023-01-13 | 45.48 | $46.32 | 83100 |
| 2023-01-12 | 45.16 | $46.56 | 76234 |
| 2023-01-11 | 44.69 | $46.12 | 91100 |
| 2023-01-10 | 44.26 | $45.65 | 89900 |
| 2023-01-09 | 43.90 | $45.04 | 96600 |
| 2023-01-06 | 43.65 | $45.33 | 71941 |
| 2023-01-05 | 43.28 | $43.70 | 93756 |
| 2023-01-04 | 43.35 | $44.05 | 94900 |
| 2023-01-03 | 43.33 | $44.05 | 129200 |
| 2022-12-30 | 43.33 | $44.46 | 104800 |
| 2022-12-29 | 43.22 | $44.34 | 81900 |
| 2022-12-28 | 43.14 | $43.23 | 62600 |
| 2022-12-27 | 43.42 | $44.08 | 117423 |
| 2022-12-23 | 43.50 | $43.87 | 108200 |
| 2022-12-22 | 43.69 | $43.78 | 247100 |
| 2022-12-21 | 43.96 | $44.80 | 198232 |
| 2022-12-20 | 43.99 | $43.54 | 263800 |
| 2022-12-19 | 44.44 | $43.69 | 170837 |
| 2022-12-16 | 44.96 | $42.93 | 817300 |
| 2022-12-15 | 45.85 | $44.70 | 110900 |
| 2022-12-14 | 46.37 | $45.99 | 241100 |
| 2022-12-13 | 46.61 | $47.00 | 172835 |
| 2022-12-12 | 46.59 | $46.47 | 98425 |
| 2022-12-09 | 46.73 | $45.82 | 79116 |
| 2022-12-08 | 47.10 | $46.29 | 96400 |
| 2022-12-07 | 47.41 | $45.45 | 135446 |
| 2022-12-06 | 48.05 | $46.42 | 89600 |
| 2022-12-05 | 48.51 | $46.56 | 91900 |
| 2022-12-02 | 49.01 | $48.35 | 68900 |
| 2022-12-01 | 49.04 | $48.68 | 91132 |
| 2022-11-30 | 48.95 | $48.25 | 116506 |
| 2022-11-29 | 48.96 | $47.79 | 128600 |
| 2022-11-28 | 49.10 | $48.39 | 69300 |
| 2022-11-25 | 49.06 | $49.31 | 29400 |
| 2022-11-23 | 48.69 | $48.87 | 56913 |
| 2022-11-22 | 48.36 | $48.70 | 76200 |
| 2022-11-21 | 47.99 | $47.83 | 68536 |
| 2022-11-18 | 47.79 | $47.44 | 77500 |
| 2022-11-17 | 47.64 | $46.97 | 48721 |
| 2022-11-16 | 47.60 | $46.91 | 99900 |
| 2022-11-15 | 47.54 | $47.53 | 60400 |
| 2022-11-14 | 47.24 | $47.16 | 63705 |
| 2022-11-11 | 46.98 | $47.71 | 65800 |
| 2022-11-10 | 46.46 | $47.94 | 107843 |
| 2022-11-09 | 45.74 | $45.13 | 55900 |
| 2022-11-08 | 45.73 | $45.18 | 98400 |
| 2022-11-07 | 45.69 | $45.21 | 70600 |
| 2022-11-04 | 45.61 | $45.21 | 55700 |
| 2022-11-03 | 45.49 | $44.15 | 81700 |
| 2022-11-02 | 45.66 | $44.46 | 83400 |
| 2022-11-01 | 45.75 | $45.67 | 100316 |
| 2022-10-31 | 45.45 | $45.88 | 121800 |
| 2022-10-28 | 44.99 | $46.06 | 148900 |
| 2022-10-27 | 44.36 | $44.43 | 115100 |
| 2022-10-26 | 44.09 | $44.45 | 121547 |
| 2022-10-25 | 43.74 | $44.53 | 105800 |
| 2022-10-24 | 43.27 | $43.24 | 93228 |
| 2022-10-21 | 43.09 | $42.50 | 118800 |
| 2022-10-20 | 43.09 | $41.85 | 85100 |
| 2022-10-19 | 43.28 | $43.03 | 70019 |
| 2022-10-18 | 43.12 | $43.61 | 111905 |
| 2022-10-17 | 42.74 | $42.81 | 93600 |
| 2022-10-14 | 42.50 | $41.58 | 109500 |
| 2022-10-13 | 42.60 | $43.22 | 96805 |
| 2022-10-12 | 42.18 | $42.51 | 80100 |
| 2022-10-11 | 41.88 | $42.49 | 111815 |
| 2022-10-10 | 41.51 | $42.31 | 63300 |
| 2022-10-07 | 41.11 | $41.83 | 154500 |
| 2022-10-06 | 40.77 | $42.99 | 130000 |
| 2022-10-05 | 39.99 | $42.33 | 105500 |
| 2022-10-04 | 39.25 | $41.99 | 121624 |
| 2022-10-03 | 38.46 | $40.15 | 141006 |
| 2022-09-30 | 38.09 | $38.22 | 126017 |
| 2022-09-29 | 38.27 | $38.69 | 126400 |
| 2022-09-28 | 38.35 | $39.18 | 122700 |
| 2022-09-27 | 38.31 | $37.98 | 115734 |
| 2022-09-26 | 38.67 | $37.29 | 108500 |
| 2022-09-23 | 39.33 | $38.79 | 125300 |
| 2022-09-22 | 39.68 | $39.96 | 131038 |
| 2022-09-21 | 39.74 | $40.57 | 195300 |
| 2022-09-20 | 39.64 | $41.42 | 293524 |
| 2022-09-19 | 39.26 | $39.35 | 229803 |
| 2022-09-16 | 39.46 | $39.47 | 386700 |
| 2022-09-15 | 39.69 | $39.71 | 92800 |
| 2022-09-14 | 39.91 | $39.79 | 96314 |
| 2022-09-13 | 40.16 | $40.30 | 118400 |
| 2022-09-12 | 40.32 | $41.53 | 94709 |
| 2022-09-09 | 40.14 | $41.19 | 71912 |
| 2022-09-08 | 40.04 | $39.86 | 78500 |
| 2022-09-07 | 40.35 | $40.43 | 100100 |
| 2022-09-06 | 40.57 | $39.10 | 80231 |
| 2022-09-02 | 41.26 | $39.67 | 51332 |
| 2022-09-01 | 41.94 | $39.99 | 59600 |
| 2022-08-31 | 42.67 | $40.84 | 104800 |
| 2022-08-30 | 43.28 | $41.49 | 96524 |
| 2022-08-29 | 43.82 | $41.93 | 56241 |
| 2022-08-26 | 44.33 | $42.23 | 60211 |
| 2022-08-25 | 44.85 | $44.25 | 55800 |
| 2022-08-24 | 44.81 | $43.38 | 57500 |
| 2022-08-23 | 45.03 | $43.59 | 61028 |
| 2022-08-22 | 45.21 | $43.67 | 58000 |
| 2022-08-19 | 45.37 | $44.81 | 74400 |
| 2022-08-18 | 45.19 | $45.08 | 62702 |
| 2022-08-17 | 44.85 | $44.69 | 55413 |
| 2022-08-16 | 44.54 | $44.90 | 66447 |
| 2022-08-15 | 44.07 | $44.79 | 56700 |
| 2022-08-12 | 43.51 | $44.39 | 58042 |
| 2022-08-11 | 42.93 | $43.46 | 53500 |
| 2022-08-10 | 42.49 | $43.00 | 120104 |
| 2022-08-09 | 42.10 | $41.62 | 108300 |
| 2022-08-08 | 42.04 | $42.14 | 75715 |
| 2022-08-05 | 41.79 | $41.47 | 71800 |
| 2022-08-04 | 41.68 | $41.50 | 73740 |
| 2022-08-03 | 41.53 | $41.24 | 80700 |
| 2022-08-02 | 41.41 | $40.99 | 123500 |
| 2022-08-01 | 41.33 | $42.03 | 125419 |
| 2022-07-29 | 40.90 | $41.61 | 154938 |
| 2022-07-28 | 40.49 | $40.93 | 73900 |
| 2022-07-27 | 40.20 | $40.29 | 106200 |
| 2022-07-26 | 40.04 | $40.18 | 121300 |
| 2022-07-25 | 39.89 | $40.48 | 126600 |
| 2022-07-22 | 39.59 | $40.30 | 109500 |
| 2022-07-21 | 39.29 | $40.43 | 123205 |
| 2022-07-20 | 38.88 | $40.57 | 115700 |
| 2022-07-19 | 38.34 | $40.04 | 190700 |
| 2022-07-18 | 37.86 | $38.60 | 152900 |
| 2022-07-15 | 37.74 | $38.11 | 120440 |
| 2022-07-14 | 37.76 | $37.41 | 99800 |
| 2022-07-13 | 38.02 | $37.67 | 228509 |
| 2022-07-12 | 38.26 | $38.16 | 116327 |
| 2022-07-11 | 38.42 | $38.04 | 98900 |
| 2022-07-08 | 38.66 | $38.53 | 109633 |
| 2022-07-07 | 38.81 | $38.67 | 113200 |
| 2022-07-06 | 38.96 | $38.55 | 123127 |
| 2022-07-05 | 39.18 | $39.42 | 180700 |
| 2022-07-01 | 39.19 | $39.71 | 131800 |
| 2022-06-30 | 39.13 | $39.22 | 258048 |
| 2022-06-29 | 39.21 | $38.67 | 216126 |
| 2022-06-28 | 39.50 | $39.34 | 174800 |
| 2022-06-27 | 39.64 | $41.12 | 241211 |
| 2022-06-24 | 39.27 | $41.98 | 1.2M |
| 2022-06-23 | 38.56 | $39.96 | 503512 |
| 2022-06-22 | 38.35 | $37.87 | 215440 |
| 2022-06-21 | 38.78 | $37.72 | 257925 |
| 2022-06-17 | 39.36 | $37.50 | 949705 |
| 2022-06-16 | 40.17 | $36.39 | 370028 |
| 2022-06-15 | 41.50 | $40.98 | 220500 |
| 2022-06-14 | 41.69 | $40.52 | 160045 |
| 2022-06-13 | 42.06 | $40.01 | 206744 |
| 2022-06-10 | 42.68 | $41.74 | 121312 |
| 2022-06-09 | 42.88 | $43.41 | 138018 |
| 2022-06-08 | 42.60 | $42.92 | 151948 |
| 2022-06-07 | 42.40 | $43.67 | 155000 |
| 2022-06-06 | 41.93 | $43.07 | 183006 |
| 2022-06-03 | 41.54 | $42.10 | 119436 |
| 2022-06-02 | 41.38 | $42.73 | 143401 |
| 2022-06-01 | 41.00 | $42.06 | 223400 |
| 2022-05-31 | 40.75 | $41.60 | 187800 |
| 2022-05-27 | 40.61 | $42.71 | 95700 |
| 2022-05-26 | 40.10 | $41.83 | 166200 |
| 2022-05-25 | 39.78 | $40.66 | 294101 |
| 2022-05-24 | 39.78 | $40.15 | 161800 |
| 2022-05-23 | 39.97 | $40.55 | 182300 |
| 2022-05-20 | 40.10 | $40.68 | 188937 |
| 2022-05-19 | 40.24 | $40.86 | 176907 |
| 2022-05-18 | 40.38 | $41.63 | 229217 |
| 2022-05-17 | 40.34 | $42.03 | 89602 |
| 2022-05-16 | 40.19 | $40.61 | 114100 |
| 2022-05-13 | 40.48 | $40.82 | 135600 |
| 2022-05-12 | 40.81 | $40.47 | 134702 |
| 2022-05-11 | 41.35 | $39.77 | 152530 |
| 2022-05-10 | 42.26 | $40.53 | 201800 |
| 2022-05-09 | 43.15 | $41.34 | 184200 |
| 2022-05-06 | 44.00 | $42.57 | 163700 |
| 2022-05-05 | 44.66 | $43.57 | 152200 |
| 2022-05-04 | 45.16 | $46.64 | 130410 |
| 2022-05-03 | 44.80 | $45.33 | 119439 |
| 2022-05-02 | 44.80 | $44.62 | 209935 |
| 2022-04-29 | 45.03 | $44.00 | 177800 |
| 2022-04-28 | 45.51 | $45.44 | 108700 |
| 2022-04-27 | 45.65 | $44.79 | 147900 |
| 2022-04-26 | 46.04 | $44.97 | 102000 |
| 2022-04-25 | 46.46 | $46.31 | 151132 |
| 2022-04-22 | 46.56 | $46.10 | 102422 |
| 2022-04-21 | 46.74 | $47.89 | 136900 |
| 2022-04-20 | 46.39 | $49.09 | 224200 |
| 2022-04-19 | 45.60 | $47.28 | 197943 |
| 2022-04-18 | 45.21 | $46.16 | 188523 |
| 2022-04-14 | 45.11 | $46.02 | 219900 |
| 2022-04-13 | 45.03 | $45.51 | 257144 |
| 2022-04-12 | 45.13 | $44.42 | 238500 |
| 2022-04-11 | 45.59 | $43.77 | 266500 |
| 2022-04-08 | 46.38 | $43.61 | 337135 |
| 2022-04-07 | 47.40 | $45.11 | 454600 |
| 2022-04-06 | 48.17 | $46.44 | 255500 |
| 2022-04-05 | 48.68 | $46.93 | 190034 |
| 2022-04-04 | 49.14 | $48.53 | 236000 |
| 2022-04-01 | 49.18 | $48.60 | 224149 |
| 2022-03-31 | 49.19 | $47.46 | 284321 |
| 2022-03-30 | 49.54 | $48.78 | 197822 |
| 2022-03-29 | 49.55 | $49.91 | 224311 |
| 2022-03-28 | 49.17 | $48.14 | 157506 |
| 2022-03-25 | 49.26 | $48.72 | 190946 |
| 2022-03-24 | 49.16 | $48.17 | 180735 |
| 2022-03-23 | 49.19 | $48.80 | 145800 |
| 2022-03-22 | 49.01 | $48.71 | 202500 |
| 2022-03-21 | 48.80 | $49.48 | 228806 |
| 2022-03-18 | 48.28 | $49.42 | 673811 |
| 2022-03-17 | 47.65 | $49.36 | 154000 |
| 2022-03-16 | 46.88 | $48.47 | 236100 |
| 2022-03-15 | 46.22 | $46.80 | 153700 |
| 2022-03-14 | 45.94 | $46.50 | 155018 |
| 2022-03-11 | 45.68 | $47.03 | 175000 |
| 2022-03-10 | 45.20 | $46.00 | 153332 |
| 2022-03-09 | 44.94 | $45.87 | 163700 |
| 2022-03-08 | 44.66 | $44.74 | 218400 |
| 2022-03-07 | 44.69 | $44.43 | 218600 |
| 2022-03-04 | 44.82 | $45.13 | 157340 |
| 2022-03-03 | 44.77 | $45.17 | 180230 |
| 2022-03-02 | 44.69 | $45.30 | 155640 |
| 2022-03-01 | 44.57 | $43.68 | 247200 |
| 2022-02-28 | 44.94 | $45.07 | 174941 |
| 2022-02-25 | 44.95 | $45.53 | 81911 |
| 2022-02-24 | 44.82 | $45.05 | 164528 |
| 2022-02-23 | 44.83 | $43.85 | 134800 |
| 2022-02-22 | 45.22 | $44.76 | 119447 |
| 2022-02-18 | 45.41 | $45.55 | 103933 |
| 2022-02-17 | 45.40 | $45.81 | 115907 |
| 2022-02-16 | 45.31 | $47.22 | 82813 |
| 2022-02-15 | 44.75 | $46.41 | 105900 |
| 2022-02-14 | 44.34 | $45.23 | 155600 |
| 2022-02-11 | 44.22 | $44.48 | 179000 |
| 2022-02-10 | 44.33 | $44.76 | 177513 |
| 2022-02-09 | 44.39 | $45.45 | 100022 |
| 2022-02-08 | 44.25 | $45.57 | 116303 |
| 2022-02-07 | 44.06 | $44.09 | 168736 |
| 2022-02-04 | 44.31 | $44.04 | 156826 |
| 2022-02-03 | 44.64 | $44.40 | 207200 |
| 2022-02-02 | 44.96 | $45.09 | 142100 |
| 2022-02-01 | 45.13 | $45.55 | 266600 |
| 2022-01-31 | 45.21 | $44.65 | 320938 |
| 2022-01-28 | 45.61 | $44.40 | 231919 |
| 2022-01-27 | 46.18 | $45.14 | 170700 |
| 2022-01-26 | 46.65 | $45.76 | 231535 |
| 2022-01-25 | 47.02 | $45.99 | 184600 |
| 2022-01-24 | 47.41 | $46.71 | 232922 |
| 2022-01-21 | 47.65 | $45.86 | 218342 |
| 2022-01-20 | 48.21 | $45.70 | 206648 |
| 2022-01-19 | 48.94 | $47.54 | 207446 |
| 2022-01-18 | 49.23 | $48.35 | 192400 |
| 2022-01-14 | 49.30 | $48.98 | 200042 |
| 2022-01-13 | 49.18 | $49.65 | 160400 |
| 2022-01-12 | 48.80 | $50.17 | 191947 |
| 2022-01-11 | 48.16 | $47.34 | 162000 |
| 2022-01-10 | 48.26 | $47.66 | 151536 |
| 2022-01-07 | 48.26 | $47.24 | 130713 |
| 2022-01-06 | 48.37 | $48.42 | 145919 |
| 2022-01-05 | 48.13 | $47.07 | 156037 |
| 2022-01-04 | 48.23 | $48.02 | 181000 |
| 2022-01-03 | 48.04 | $47.63 | 218246 |
| 2021-12-31 | 47.92 | $48.15 | 135425 |
| 2021-12-30 | 47.58 | $48.11 | 125744 |
| 2021-12-29 | 47.17 | $48.29 | 141743 |
| 2021-12-28 | 46.59 | $48.31 | 126400 |
| 2021-12-27 | 45.86 | $48.79 | 129000 |
| 2021-12-23 | 44.82 | $47.15 | 71935 |
| 2021-12-22 | 44.07 | $47.77 | 122300 |
| 2021-12-21 | 42.96 | $45.99 | 198300 |
| 2021-12-20 | 42.18 | $42.05 | 203228 |
| 2021-12-17 | 42.49 | $42.48 | 592510 |
| 2021-12-16 | 42.75 | $42.96 | 160200 |
| 2021-12-15 | 42.93 | $43.41 | 222041 |
| 2021-12-14 | 43.02 | $42.50 | 224700 |
| 2021-12-13 | 43.43 | $42.58 | 195000 |
| 2021-12-10 | 43.92 | $44.15 | 88621 |
| 2021-12-09 | 44.02 | $44.02 | 79528 |
| 2021-12-08 | 44.20 | $45.02 | 83816 |
| 2021-12-07 | 44.10 | $44.69 | 76739 |
| 2021-12-06 | 44.10 | $44.71 | 120131 |
| 2021-12-03 | 44.10 | $43.09 | 73100 |
| 2021-12-02 | 44.62 | $43.61 | 116900 |
| 2021-12-01 | 45.09 | $42.36 | 149700 |
| 2021-11-30 | 46.07 | $41.30 | 231000 |
| 2021-11-29 | 47.58 | $46.05 | 140549 |
| 2021-11-26 | 47.90 | $45.00 | 57600 |
| 2021-11-24 | 48.61 | $47.59 | 36400 |
| 2021-11-23 | 48.62 | $47.56 | 89113 |
| 2021-11-22 | 48.62 | $47.91 | 89948 |
| 2021-11-19 | 48.48 | $46.67 | 72200 |
| 2021-11-18 | 48.66 | $47.17 | 92200 |
| 2021-11-17 | 48.70 | $47.58 | 77200 |
| 2021-11-16 | 48.57 | $47.03 | 54400 |
| 2021-11-15 | 48.55 | $46.96 | 57300 |
| 2021-11-12 | 48.51 | $47.71 | 43704 |
| 2021-11-11 | 48.17 | $47.45 | 59000 |
| 2021-11-10 | 47.81 | $46.56 | 68700 |
| 2021-11-09 | 47.60 | $47.48 | 60921 |
| 2021-11-08 | 47.01 | $47.35 | 77540 |
| 2021-11-05 | 46.29 | $48.02 | 92400 |
| 2021-11-04 | 45.16 | $45.98 | 110109 |
| 2021-11-03 | 44.40 | $45.96 | 76678 |
| 2021-11-02 | 43.45 | $45.78 | 130517 |
| 2021-11-01 | 42.32 | $45.58 | 235515 |
| 2021-10-29 | 40.99 | $41.93 | 100228 |
| 2021-10-28 | 40.51 | $41.31 | 82037 |
| 2021-10-27 | 40.11 | $39.90 | 112500 |
| 2021-10-26 | 40.07 | $40.30 | 117600 |
| 2021-10-25 | 39.88 | $40.85 | 113032 |
| 2021-10-22 | 39.48 | $40.54 | 115900 |
| 2021-10-21 | 39.08 | $40.21 | 135820 |
| 2021-10-20 | 38.70 | $39.37 | 58200 |
| 2021-10-19 | 38.51 | $38.43 | 57800 |
| 2021-10-18 | 38.58 | $38.32 | 67000 |
| 2021-10-15 | 38.70 | $38.85 | 105400 |
| 2021-10-14 | 38.68 | $39.63 | 85400 |
| 2021-10-13 | 38.42 | $39.63 | 62131 |
| 2021-10-12 | 38.11 | $39.34 | 63124 |
| 2021-10-11 | 37.84 | $39.25 | 38646 |
| 2021-10-08 | 37.54 | $39.15 | 65725 |
| 2021-10-07 | 37.22 | $39.16 | 135921 |
| 2021-10-06 | 36.86 | $37.08 | 78900 |
| 2021-10-05 | 37.09 | $37.02 | 134700 |
| 2021-10-04 | 37.41 | $37.47 | 165100 |
| 2021-10-01 | 37.68 | $38.52 | 188100 |
| 2021-09-30 | 37.69 | $37.76 | 192700 |
| 2021-09-29 | 37.97 | $38.19 | 129400 |
| 2021-09-28 | 38.20 | $38.44 | 132404 |
| 2021-09-27 | 38.41 | $39.70 | 149319 |
| 2021-09-24 | 38.29 | $37.98 | 157900 |
| 2021-09-23 | 38.71 | $38.18 | 172733 |
| 2021-09-22 | 39.17 | $38.08 | 384000 |
| 2021-09-21 | 39.79 | $38.02 | 536600 |
| 2021-09-20 | 40.57 | $39.43 | 146700 |
| 2021-09-17 | 41.08 | $40.40 | 494601 |
| 2021-09-16 | 41.41 | $40.52 | 112300 |
| 2021-09-15 | 41.76 | $41.27 | 101300 |
| 2021-09-14 | 41.96 | $41.12 | 126500 |
| 2021-09-13 | 42.25 | $41.60 | 96830 |
| 2021-09-10 | 42.45 | $40.81 | 85200 |
| 2021-09-09 | 42.93 | $41.63 | 174300 |
| 2021-09-08 | 43.25 | $41.83 | 85800 |
| 2021-09-07 | 43.56 | $42.39 | 121133 |
| 2021-09-03 | 43.75 | $43.54 | 84231 |
| 2021-09-02 | 43.60 | $43.58 | 69112 |
| 2021-09-01 | 43.39 | $43.23 | 94127 |
| 2021-08-31 | 43.22 | $42.98 | 86728 |
| 2021-08-30 | 43.08 | $43.12 | 90541 |
| 2021-08-27 | 42.85 | $43.71 | 93120 |
| 2021-08-26 | 42.36 | $42.16 | 72600 |
| 2021-08-25 | 42.25 | $42.46 | 70800 |
| 2021-08-24 | 42.00 | $42.17 | 64905 |
| 2021-08-23 | 41.77 | $41.86 | 58300 |
| 2021-08-20 | 41.58 | $41.36 | 95429 |
| 2021-08-19 | 41.49 | $40.54 | 79808 |
| 2021-08-18 | 41.64 | $40.54 | 69144 |
| 2021-08-17 | 41.79 | $41.08 | 98948 |
| 2021-08-16 | 41.80 | $41.82 | 79011 |
| 2021-08-13 | 41.56 | $41.71 | 44200 |
| 2021-08-12 | 41.29 | $41.74 | 69500 |
| 2021-08-11 | 40.93 | $42.22 | 69000 |
| 2021-08-10 | 40.32 | $41.31 | 81905 |
| 2021-08-09 | 39.87 | $40.32 | 73418 |
| 2021-08-06 | 39.62 | $40.50 | 63020 |
| 2021-08-05 | 39.25 | $39.60 | 91808 |
| 2021-08-04 | 39.08 | $38.70 | 100900 |
| 2021-08-03 | 39.16 | $39.55 | 138100 |
| 2021-08-02 | 38.99 | $39.39 | 100400 |
| 2021-07-30 | 38.82 | $39.67 | 81017 |
| 2021-07-29 | 38.53 | $39.77 | 62627 |
| 2021-07-28 | 38.15 | $38.78 | 114400 |
| 2021-07-27 | 37.99 | $39.02 | 166100 |
| 2021-07-26 | 37.73 | $38.86 | 123800 |
| 2021-07-23 | 37.48 | $38.50 | 163213 |
| 2021-07-22 | 37.29 | $37.84 | 301300 |
| 2021-07-21 | 37.28 | $38.36 | 305600 |
| 2021-07-20 | 37.11 | $36.74 | 152913 |
| 2021-07-19 | 37.44 | $35.74 | 108100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.24
2026-07-16
Close Price
$41.22
Vol: 286084
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.52
Average
50.47
Maximum
76.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.24 | $41.22 | 286084 |
| 2026-07-15 | 49.33 | $39.25 | 204300 |
| 2026-07-14 | 47.38 | $38.53 | 258905 |
| 2026-07-13 | 48.54 | $39.00 | 222952 |
| 2026-07-10 | 48.08 | $38.82 | 160400 |
| 2026-07-09 | 48.17 | $38.86 | 159136 |
| 2026-07-08 | 47.06 | $38.40 | 283723 |
| 2026-07-07 | 48.27 | $38.97 | 363900 |
| 2026-07-06 | 50.03 | $39.79 | 363100 |
| 2026-07-02 | 51.73 | $40.57 | 288700 |
| 2026-07-01 | 59.83 | $43.84 | 242912 |
| 2026-06-30 | 65.48 | $45.74 | 281900 |
| 2026-06-29 | 66.62 | $46.10 | 675000 |
| 2026-06-26 | 76.48 | $48.92 | 1.5M |
| 2026-06-25 | 65.35 | $42.48 | 297926 |
| 2026-06-24 | 64.05 | $41.96 | 263538 |
| 2026-06-23 | 59.01 | $40.17 | 457429 |
| 2026-06-22 | 65.06 | $41.42 | 335123 |
| 2026-06-18 | 64.65 | $41.27 | 512900 |
| 2026-06-17 | 60.57 | $39.89 | 302939 |
| 2026-06-16 | 61.70 | $40.12 | 263925 |
| 2026-06-15 | 61.46 | $40.04 | 242337 |
| 2026-06-12 | 61.92 | $40.14 | 174900 |
| 2026-06-11 | 61.07 | $39.83 | 184500 |
| 2026-06-10 | 57.30 | $38.54 | 276600 |
| 2026-06-09 | 61.27 | $39.45 | 263911 |
| 2026-06-08 | 52.77 | $36.96 | 401321 |
| 2026-06-05 | 52.99 | $37.01 | 174000 |
| 2026-06-04 | 54.56 | $37.37 | 252134 |
| 2026-06-03 | 54.42 | $37.33 | 180808 |
| 2026-06-02 | 59.96 | $38.57 | 240931 |
| 2026-06-01 | 59.64 | $38.47 | 213500 |
| 2026-05-29 | 59.46 | $38.41 | 363346 |
| 2026-05-28 | 57.43 | $37.74 | 196800 |
| 2026-05-27 | 57.00 | $37.60 | 167200 |
| 2026-05-26 | 54.36 | $36.75 | 155443 |
| 2026-05-22 | 51.45 | $35.88 | 148953 |
| 2026-05-21 | 49.42 | $35.30 | 248200 |
| 2026-05-20 | 45.72 | $34.31 | 152174 |
| 2026-05-19 | 41.67 | $33.32 | 139000 |
| 2026-05-18 | 45.20 | $34.41 | 165300 |
| 2026-05-15 | 43.53 | $34.01 | 173603 |
| 2026-05-14 | 50.24 | $35.86 | 114507 |
| 2026-05-13 | 47.54 | $35.21 | 167712 |
| 2026-05-12 | 49.14 | $35.62 | 137400 |
| 2026-05-11 | 51.55 | $36.22 | 131222 |
| 2026-05-08 | 53.32 | $36.65 | 129300 |
| 2026-05-07 | 53.07 | $36.58 | 179102 |
| 2026-05-06 | 52.56 | $36.43 | 159315 |
| 2026-05-05 | 50.33 | $35.79 | 232100 |
| 2026-05-04 | 46.58 | $34.78 | 170600 |
| 2026-05-01 | 52.22 | $36.30 | 217745 |
| 2026-04-30 | 52.62 | $36.40 | 188600 |
| 2026-04-29 | 49.75 | $35.61 | 201906 |
| 2026-04-28 | 55.31 | $36.99 | 254100 |
| 2026-04-27 | 57.30 | $37.44 | 389821 |
| 2026-04-24 | 61.25 | $38.29 | 651127 |
| 2026-04-23 | 51.08 | $35.59 | 146136 |
| 2026-04-22 | 50.53 | $35.47 | 216100 |
| 2026-04-21 | 51.63 | $35.71 | 204211 |
| 2026-04-20 | 54.74 | $36.37 | 192300 |
| 2026-04-17 | 53.74 | $36.12 | 197315 |
| 2026-04-16 | 44.36 | $34.12 | 275900 |
| 2026-04-15 | 48.21 | $34.95 | 182600 |
| 2026-04-14 | 54.68 | $36.14 | 165700 |
| 2026-04-13 | 55.03 | $36.20 | 155234 |
| 2026-04-10 | 55.15 | $36.22 | 144649 |
| 2026-04-09 | 54.88 | $36.16 | 143400 |
| 2026-04-08 | 49.79 | $35.07 | 222400 |
| 2026-04-07 | 40.60 | $33.50 | 219951 |
| 2026-04-06 | 39.47 | $33.33 | 243961 |
| 2026-04-02 | 39.55 | $33.35 | 162000 |
| 2026-04-01 | 41.23 | $33.75 | 175936 |
| 2026-03-31 | 39.96 | $33.54 | 251300 |
| 2026-03-30 | 32.70 | $32.44 | 262900 |
| 2026-03-27 | 32.77 | $32.46 | 319340 |
| 2026-03-26 | 33.64 | $32.72 | 412921 |
| 2026-03-25 | 34.17 | $32.88 | 627800 |
| 2026-03-24 | 31.21 | $32.42 | 753324 |
| 2026-03-23 | 32.29 | $32.78 | 877700 |
| 2026-03-20 | 25.11 | $31.73 | 1.5M |
| 2026-03-19 | 27.54 | $32.65 | 337527 |
| 2026-03-18 | 28.39 | $32.95 | 327020 |
| 2026-03-17 | 28.82 | $33.10 | 210200 |
| 2026-03-16 | 28.61 | $33.07 | 219931 |
| 2026-03-13 | 29.14 | $33.27 | 143212 |
| 2026-03-12 | 29.14 | $33.27 | 148425 |
| 2026-03-11 | 31.36 | $34.13 | 149428 |
| 2026-03-10 | 32.98 | $34.71 | 180020 |
| 2026-03-09 | 32.06 | $34.55 | 156132 |
| 2026-03-06 | 34.00 | $35.25 | 162204 |
| 2026-03-05 | 38.15 | $36.58 | 145700 |
| 2026-03-04 | 44.84 | $38.29 | 143900 |
| 2026-03-03 | 45.41 | $38.42 | 129007 |
| 2026-03-02 | 49.90 | $39.38 | 107824 |
| 2026-02-27 | 52.15 | $39.82 | 170725 |
| 2026-02-26 | 52.71 | $39.93 | 141202 |
| 2026-02-25 | 52.49 | $39.88 | 134000 |
| 2026-02-24 | 54.17 | $40.23 | 110600 |
| 2026-02-23 | 52.86 | $39.91 | 135600 |
| 2026-02-20 | 58.61 | $41.06 | 121100 |
| 2026-02-19 | 58.34 | $40.99 | 107246 |
| 2026-02-18 | 58.27 | $40.97 | 103825 |
| 2026-02-17 | 59.54 | $41.23 | 119800 |
| 2026-02-13 | 60.55 | $41.44 | 167400 |
| 2026-02-12 | 60.49 | $41.42 | 185800 |
| 2026-02-11 | 61.70 | $41.69 | 212927 |
| 2026-02-10 | 64.39 | $42.28 | 279100 |
| 2026-02-09 | 63.41 | $41.90 | 192600 |
| 2026-02-06 | 63.14 | $41.79 | 214919 |
| 2026-02-05 | 60.08 | $40.62 | 206800 |
| 2026-02-04 | 59.75 | $40.50 | 288600 |
| 2026-02-03 | 54.80 | $38.80 | 361400 |
| 2026-02-02 | 50.95 | $37.66 | 154477 |
| 2026-01-30 | 49.03 | $37.13 | 158200 |
| 2026-01-29 | 50.30 | $37.49 | 214100 |
| 2026-01-28 | 52.34 | $38.06 | 159300 |
| 2026-01-27 | 53.90 | $38.49 | 253900 |
| 2026-01-26 | 56.20 | $39.11 | 267738 |
| 2026-01-23 | 55.47 | $38.86 | 255008 |
| 2026-01-22 | 58.34 | $39.64 | 576510 |
| 2026-01-21 | 56.93 | $39.12 | 373600 |
| 2026-01-20 | 51.25 | $37.24 | 370755 |
| 2026-01-16 | 50.19 | $36.92 | 260191 |
| 2026-01-15 | 49.47 | $36.70 | 235200 |
| 2026-01-14 | 45.54 | $35.54 | 238092 |
| 2026-01-13 | 42.26 | $34.65 | 203000 |
| 2026-01-12 | 43.03 | $34.93 | 254251 |
| 2026-01-09 | 44.18 | $35.35 | 323658 |
| 2026-01-08 | 38.27 | $33.77 | 564410 |
| 2026-01-07 | 30.96 | $32.11 | 942609 |
| 2026-01-06 | 47.69 | $37.29 | 466624 |
| 2026-01-05 | 46.95 | $37.15 | 295003 |
| 2026-01-02 | 47.82 | $37.34 | 175552 |
| 2025-12-31 | 42.92 | $36.41 | 452428 |
| 2025-12-30 | 45.04 | $36.90 | 463700 |
| 2025-12-29 | 44.07 | $36.72 | 370978 |
| 2025-12-26 | 49.78 | $37.96 | 135900 |
| 2025-12-24 | 48.03 | $37.62 | 75039 |
| 2025-12-23 | 47.41 | $37.50 | 148500 |
| 2025-12-22 | 48.93 | $37.83 | 335000 |
| 2025-12-19 | 53.67 | $38.79 | 820441 |
| 2025-12-18 | 62.40 | $40.25 | 119300 |
| 2025-12-17 | 61.75 | $40.09 | 121814 |
| 2025-12-16 | 63.37 | $40.34 | 173600 |
| 2025-12-15 | 61.85 | $39.94 | 195900 |
| 2025-12-12 | 62.15 | $39.99 | 122649 |
| 2025-12-11 | 63.41 | $40.20 | 118216 |
| 2025-12-10 | 60.79 | $39.47 | 279046 |
| 2025-12-09 | 55.92 | $38.28 | 153700 |
| 2025-12-08 | 53.86 | $37.83 | 124771 |
| 2025-12-05 | 53.03 | $37.65 | 94100 |
| 2025-12-04 | 52.71 | $37.58 | 142300 |
| 2025-12-03 | 55.44 | $38.12 | 148824 |
| 2025-12-02 | 50.37 | $37.00 | 128203 |
| 2025-12-01 | 49.10 | $36.74 | 136100 |
| 2025-11-28 | 47.46 | $36.41 | 75731 |
| 2025-11-26 | 47.82 | $36.49 | 200921 |
| 2025-11-25 | 45.36 | $35.98 | 174324 |
| 2025-11-24 | 41.18 | $35.17 | 224890 |
| 2025-11-21 | 41.66 | $35.30 | 177900 |
| 2025-11-20 | 34.61 | $34.05 | 220633 |
| 2025-11-19 | 31.79 | $33.60 | 199600 |
| 2025-11-18 | 33.24 | $34.08 | 222124 |
| 2025-11-17 | 29.54 | $33.50 | 274327 |
| 2025-11-14 | 29.03 | $33.42 | 248700 |
| 2025-11-13 | 29.64 | $33.66 | 188110 |
| 2025-11-12 | 31.93 | $34.51 | 191939 |
| 2025-11-11 | 30.49 | $34.27 | 153700 |
| 2025-11-10 | 30.49 | $34.27 | 160100 |
| 2025-11-07 | 30.91 | $34.44 | 216900 |
| 2025-11-06 | 31.22 | $34.57 | 275200 |
| 2025-11-05 | 33.35 | $35.44 | 227800 |
| 2025-11-04 | 32.49 | $35.27 | 243646 |
| 2025-11-03 | 33.45 | $35.67 | 260329 |
| 2025-10-31 | 35.81 | $36.61 | 275947 |
| 2025-10-30 | 35.12 | $36.46 | 173300 |
| 2025-10-29 | 36.01 | $36.82 | 257314 |
| 2025-10-28 | 39.48 | $38.14 | 281506 |
| 2025-10-27 | 41.53 | $38.85 | 197524 |
| 2025-10-24 | 42.32 | $39.12 | 174209 |
| 2025-10-23 | 41.65 | $38.95 | 157200 |
| 2025-10-22 | 39.71 | $38.45 | 192937 |
| 2025-10-21 | 43.12 | $39.70 | 346926 |
| 2025-10-20 | 36.76 | $38.16 | 149324 |
| 2025-10-17 | 36.05 | $38.00 | 211400 |
| 2025-10-16 | 35.67 | $37.91 | 324019 |
| 2025-10-15 | 36.45 | $38.25 | 224532 |
| 2025-10-14 | 36.97 | $38.48 | 226232 |
| 2025-10-13 | 37.58 | $38.75 | 504361 |
| 2025-10-10 | 39.50 | $39.60 | 664570 |
| 2025-10-09 | 44.15 | $41.44 | 572416 |
| 2025-10-08 | 49.84 | $43.32 | 137218 |
| 2025-10-07 | 48.39 | $42.89 | 128733 |
| 2025-10-06 | 51.12 | $43.73 | 124926 |
| 2025-10-03 | 53.52 | $44.43 | 133400 |
| 2025-10-02 | 53.13 | $44.30 | 107117 |
| 2025-10-01 | 52.29 | $44.01 | 132617 |
| 2025-09-30 | 51.02 | $43.57 | 191200 |
| 2025-09-29 | 52.16 | $43.95 | 257028 |
| 2025-09-26 | 56.50 | $45.33 | 321644 |
| 2025-09-25 | 52.26 | $43.78 | 193925 |
| 2025-09-24 | 54.41 | $44.44 | 229242 |
| 2025-09-23 | 57.68 | $45.40 | 349011 |
| 2025-09-22 | 57.10 | $45.17 | 341000 |
| 2025-09-19 | 53.55 | $43.84 | 913500 |
| 2025-09-18 | 49.85 | $42.59 | 131300 |
| 2025-09-17 | 45.63 | $41.31 | 149200 |
| 2025-09-16 | 48.70 | $42.32 | 120738 |
| 2025-09-15 | 49.90 | $42.70 | 116200 |
| 2025-09-12 | 47.41 | $41.93 | 97647 |
| 2025-09-11 | 53.15 | $43.69 | 173203 |
| 2025-09-10 | 45.82 | $41.62 | 106100 |
| 2025-09-09 | 45.58 | $41.56 | 120203 |
| 2025-09-08 | 50.88 | $43.08 | 115931 |
| 2025-09-05 | 52.96 | $43.62 | 88911 |
| 2025-09-04 | 53.62 | $43.79 | 106800 |
| 2025-09-03 | 48.17 | $42.27 | 151100 |
| 2025-09-02 | 51.30 | $43.10 | 106838 |
| 2025-08-29 | 54.88 | $43.98 | 146500 |
| 2025-08-28 | 55.34 | $44.09 | 115200 |
| 2025-08-27 | 56.23 | $44.31 | 91645 |
| 2025-08-26 | 56.35 | $44.34 | 156939 |
| 2025-08-25 | 57.85 | $44.73 | 101300 |
| 2025-08-22 | 59.62 | $45.19 | 177300 |
| 2025-08-21 | 51.36 | $42.51 | 84639 |
| 2025-08-20 | 51.85 | $42.64 | 108168 |
| 2025-08-19 | 55.52 | $43.59 | 81300 |
| 2025-08-18 | 53.44 | $42.96 | 92804 |
| 2025-08-15 | 52.57 | $42.70 | 179900 |
| 2025-08-14 | 56.21 | $43.65 | 122330 |
| 2025-08-13 | 60.35 | $44.64 | 158734 |
| 2025-08-12 | 56.14 | $43.28 | 128336 |
| 2025-08-11 | 47.81 | $41.13 | 105106 |
| 2025-08-08 | 49.43 | $41.52 | 101852 |
| 2025-08-07 | 49.80 | $41.61 | 115731 |
| 2025-08-06 | 48.87 | $41.38 | 115900 |
| 2025-08-05 | 50.13 | $41.71 | 126617 |
| 2025-08-04 | 45.65 | $40.60 | 118541 |
| 2025-08-01 | 44.80 | $40.40 | 200714 |
| 2025-07-31 | 50.80 | $41.99 | 216800 |
| 2025-07-30 | 52.87 | $42.48 | 176445 |
| 2025-07-29 | 52.83 | $42.47 | 218122 |
| 2025-07-28 | 54.09 | $42.78 | 150900 |
| 2025-07-25 | 54.53 | $42.89 | 101500 |
| 2025-07-24 | 52.95 | $42.41 | 134614 |
| 2025-07-23 | 55.39 | $43.05 | 119048 |
| 2025-07-22 | 53.31 | $42.40 | 160929 |
| 2025-07-21 | 50.41 | $41.54 | 127400 |
| 2025-07-18 | 51.94 | $41.97 | 177517 |
| 2025-07-17 | 52.12 | $42.02 | 210501 |
| 2025-07-16 | 49.09 | $41.09 | 327301 |
| 2025-07-15 | 52.81 | $42.18 | 280220 |
| 2025-07-14 | 57.98 | $43.53 | 263300 |
| 2025-07-11 | 59.67 | $43.94 | 181000 |
| 2025-07-10 | 59.75 | $43.96 | 419239 |
| 2025-07-09 | 58.69 | $43.56 | 327166 |
| 2025-07-08 | 55.40 | $42.38 | 234700 |
| 2025-07-07 | 54.62 | $42.11 | 302734 |
| 2025-07-03 | 58.85 | $43.27 | 185200 |
| 2025-07-02 | 58.69 | $43.21 | 345469 |
| 2025-07-01 | 53.70 | $41.43 | 462400 |
| 2025-06-30 | 51.09 | $40.60 | 1.1M |
| 2025-06-27 | 56.13 | $41.99 | 1.5M |
| 2025-06-26 | 47.99 | $39.67 | 320933 |
| 2025-06-25 | 44.89 | $38.93 | 186966 |
| 2025-06-24 | 46.72 | $39.44 | 220800 |
| 2025-06-23 | 46.15 | $39.30 | 289872 |
| 2025-06-20 | 41.19 | $38.14 | 529126 |
| 2025-06-18 | 38.60 | $37.58 | 267400 |
| 2025-06-17 | 39.58 | $37.91 | 177900 |
| 2025-06-16 | 41.32 | $38.49 | 205800 |
| 2025-06-13 | 41.50 | $38.55 | 163643 |
| 2025-06-12 | 45.14 | $39.72 | 137900 |
| 2025-06-11 | 46.09 | $40.01 | 191900 |
| 2025-06-10 | 49.54 | $41.02 | 168400 |
| 2025-06-09 | 45.05 | $39.86 | 151900 |
| 2025-06-06 | 42.76 | $39.31 | 127131 |
| 2025-06-05 | 40.92 | $38.88 | 108632 |
| 2025-06-04 | 41.18 | $38.97 | 146443 |
| 2025-06-03 | 40.26 | $38.74 | 135400 |
| 2025-06-02 | 36.96 | $37.94 | 177916 |
| 2025-05-30 | 38.76 | $38.65 | 207036 |
| 2025-05-29 | 39.28 | $38.85 | 120514 |
| 2025-05-28 | 38.23 | $38.58 | 144900 |
| 2025-05-27 | 41.26 | $39.79 | 158000 |
| 2025-05-23 | 36.82 | $38.66 | 254841 |
| 2025-05-22 | 37.34 | $38.88 | 145339 |
| 2025-05-21 | 38.30 | $39.29 | 126700 |
| 2025-05-20 | 41.57 | $40.61 | 134512 |
| 2025-05-19 | 43.00 | $41.15 | 119100 |
| 2025-05-16 | 43.61 | $41.38 | 139400 |
| 2025-05-15 | 42.23 | $40.97 | 102800 |
| 2025-05-14 | 41.73 | $40.82 | 277100 |
| 2025-05-13 | 45.11 | $42.20 | 120600 |
| 2025-05-12 | 45.60 | $42.39 | 186700 |
| 2025-05-09 | 40.40 | $40.76 | 181014 |
| 2025-05-08 | 39.14 | $40.39 | 246700 |
| 2025-05-07 | 33.11 | $38.72 | 145300 |
| 2025-05-06 | 34.75 | $39.56 | 296200 |
| 2025-05-05 | 35.59 | $39.98 | 145619 |
| 2025-05-02 | 37.61 | $40.96 | 141322 |
| 2025-05-01 | 34.44 | $40.08 | 199112 |
| 2025-04-30 | 32.93 | $39.67 | 198627 |
| 2025-04-29 | 34.23 | $40.38 | 329100 |
| 2025-04-28 | 31.93 | $39.74 | 250841 |
| 2025-04-25 | 30.64 | $39.38 | 275900 |
| 2025-04-24 | 31.76 | $40.08 | 448500 |
| 2025-04-23 | 44.61 | $45.92 | 163400 |
| 2025-04-22 | 43.45 | $45.61 | 206925 |
| 2025-04-21 | 39.10 | $44.49 | 130745 |
| 2025-04-17 | 41.98 | $45.54 | 251300 |
| 2025-04-16 | 42.46 | $45.71 | 162014 |
| 2025-04-15 | 43.75 | $46.17 | 228400 |
| 2025-04-14 | 43.68 | $46.15 | 130418 |
| 2025-04-11 | 44.61 | $46.50 | 119518 |
| 2025-04-10 | 43.76 | $46.24 | 180003 |
| 2025-04-09 | 45.20 | $46.81 | 232444 |
| 2025-04-08 | 33.16 | $43.52 | 280934 |
| 2025-04-07 | 33.89 | $43.86 | 298500 |
| 2025-04-04 | 36.77 | $45.13 | 273300 |
| 2025-04-03 | 37.51 | $45.44 | 229000 |
| 2025-04-02 | 44.51 | $48.00 | 149400 |
| 2025-04-01 | 39.02 | $46.70 | 148100 |
| 2025-03-31 | 37.34 | $46.33 | 211200 |
| 2025-03-28 | 38.26 | $46.67 | 181600 |
| 2025-03-27 | 40.69 | $47.54 | 182381 |
| 2025-03-26 | 42.68 | $48.21 | 130557 |
| 2025-03-25 | 42.28 | $48.11 | 162340 |
| 2025-03-24 | 42.85 | $48.31 | 191600 |
| 2025-03-21 | 36.45 | $46.73 | 898936 |
| 2025-03-20 | 37.35 | $47.09 | 180300 |
| 2025-03-19 | 38.28 | $47.46 | 229907 |
| 2025-03-18 | 36.20 | $46.95 | 230729 |
| 2025-03-17 | 36.34 | $47.01 | 267100 |
| 2025-03-14 | 39.66 | $48.41 | 181426 |
| 2025-03-13 | 31.84 | $46.56 | 180400 |
| 2025-03-12 | 33.56 | $47.33 | 211970 |
| 2025-03-11 | 33.52 | $47.32 | 212700 |
| 2025-03-10 | 35.59 | $48.24 | 194000 |
| 2025-03-07 | 34.12 | $47.89 | 165045 |
| 2025-03-06 | 34.39 | $48.02 | 179100 |
| 2025-03-05 | 32.59 | $47.57 | 257942 |
| 2025-03-04 | 26.90 | $46.23 | 357744 |
| 2025-03-03 | 27.29 | $46.47 | 265400 |
| 2025-02-28 | 29.82 | $47.94 | 283100 |
| 2025-02-27 | 26.75 | $47.24 | 367708 |
| 2025-02-26 | 27.31 | $47.58 | 214727 |
| 2025-02-25 | 28.87 | $48.52 | 262900 |
| 2025-02-24 | 28.70 | $48.48 | 184038 |
| 2025-02-21 | 27.42 | $48.16 | 262650 |
| 2025-02-20 | 28.69 | $48.99 | 283310 |
| 2025-02-19 | 28.16 | $48.85 | 245202 |
| 2025-02-18 | 29.07 | $49.47 | 193827 |
| 2025-02-14 | 29.20 | $49.56 | 191429 |
| 2025-02-13 | 28.32 | $49.30 | 187700 |
| 2025-02-12 | 28.78 | $49.65 | 212100 |
| 2025-02-11 | 30.98 | $51.27 | 216200 |
| 2025-02-10 | 28.64 | $50.54 | 265212 |
| 2025-02-07 | 28.90 | $50.74 | 377925 |
| 2025-02-06 | 28.98 | $50.81 | 235700 |
| 2025-02-05 | 26.49 | $49.97 | 304700 |
| 2025-02-04 | 25.28 | $49.56 | 231200 |
| 2025-02-03 | 25.05 | $49.48 | 291506 |
| 2025-01-31 | 26.54 | $51.02 | 414900 |
| 2025-01-30 | 28.08 | $52.51 | 146756 |
| 2025-01-29 | 27.94 | $52.46 | 203600 |
| 2025-01-28 | 28.02 | $52.54 | 189700 |
| 2025-01-27 | 28.44 | $52.98 | 202303 |
| 2025-01-24 | 30.47 | $55.04 | 173000 |
| 2025-01-23 | 31.17 | $55.73 | 292436 |
| 2025-01-22 | 32.20 | $56.73 | 285900 |
| 2025-01-21 | 33.10 | $57.60 | 311822 |
| 2025-01-17 | 28.95 | $55.69 | 315500 |
| 2025-01-16 | 26.00 | $54.40 | 267100 |
| 2025-01-15 | 26.23 | $54.69 | 412236 |
| 2025-01-14 | 22.49 | $53.04 | 373500 |
| 2025-01-13 | 22.73 | $53.40 | 380058 |
| 2025-01-10 | 16.52 | $50.75 | 489433 |
| 2025-01-08 | 17.40 | $52.52 | 771517 |
| 2025-01-07 | 20.39 | $57.60 | 965774 |
| 2025-01-06 | 36.05 | $71.13 | 376815 |
| 2025-01-03 | 37.62 | $71.90 | 215721 |
| 2025-01-02 | 35.41 | $71.26 | 122122 |
| 2024-12-31 | 35.69 | $71.41 | 127200 |
| 2024-12-30 | 35.23 | $71.27 | 146730 |
| 2024-12-27 | 37.15 | $72.34 | 168344 |
| 2024-12-26 | 38.66 | $73.15 | 134300 |
| 2024-12-24 | 35.33 | $72.07 | 61800 |
| 2024-12-23 | 32.59 | $71.22 | 133610 |
| 2024-12-20 | 32.68 | $71.28 | 817300 |
| 2024-12-19 | 33.36 | $71.73 | 173435 |
| 2024-12-18 | 33.59 | $71.89 | 188400 |
| 2024-12-17 | 38.24 | $74.80 | 145700 |
| 2024-12-16 | 42.88 | $77.19 | 141700 |
| 2024-12-13 | 41.79 | $76.80 | 145012 |
| 2024-12-12 | 45.48 | $78.54 | 273943 |
| 2024-12-11 | 48.89 | $79.99 | 172100 |
| 2024-12-10 | 48.92 | $80.00 | 129239 |
| 2024-12-09 | 50.77 | $80.78 | 99834 |
| 2024-12-06 | 56.48 | $82.97 | 98900 |
| 2024-12-05 | 56.54 | $82.99 | 136900 |
| 2024-12-04 | 59.84 | $84.18 | 132414 |
| 2024-12-03 | 59.13 | $83.81 | 166710 |
| 2024-12-02 | 60.69 | $84.38 | 134126 |
| 2024-11-29 | 60.40 | $84.21 | 54800 |
| 2024-11-27 | 59.67 | $83.78 | 135334 |
| 2024-11-26 | 63.30 | $85.19 | 150234 |
| 2024-11-25 | 62.81 | $84.87 | 186186 |
| 2024-11-22 | 60.22 | $83.22 | 98017 |
| 2024-11-21 | 58.36 | $82.11 | 88518 |
| 2024-11-20 | 56.97 | $81.30 | 103700 |
| 2024-11-19 | 56.58 | $81.07 | 159700 |
| 2024-11-18 | 57.36 | $81.43 | 121100 |
| 2024-11-15 | 58.63 | $82.03 | 202100 |
| 2024-11-14 | 60.59 | $82.95 | 160300 |
| 2024-11-13 | 64.67 | $84.78 | 105900 |
| 2024-11-12 | 65.75 | $85.25 | 145341 |
| 2024-11-11 | 70.43 | $87.22 | 118509 |
| 2024-11-08 | 69.17 | $86.03 | 190336 |
| 2024-11-07 | 66.52 | $83.70 | 143800 |
| 2024-11-06 | 67.51 | $84.12 | 233100 |
| 2024-11-05 | 61.60 | $79.57 | 155600 |
| 2024-11-04 | 56.91 | $76.71 | 141700 |
| 2024-11-01 | 55.26 | $75.80 | 104600 |
| 2024-10-31 | 53.47 | $74.84 | 135800 |
| 2024-10-30 | 55.72 | $75.86 | 102918 |
| 2024-10-29 | 55.68 | $75.84 | 106235 |
| 2024-10-28 | 57.50 | $76.69 | 155229 |
| 2024-10-25 | 54.60 | $74.94 | 87000 |
| 2024-10-24 | 54.09 | $74.64 | 206400 |
| 2024-10-23 | 54.70 | $74.95 | 112837 |
| 2024-10-22 | 55.65 | $75.45 | 102100 |
| 2024-10-21 | 61.67 | $78.41 | 125600 |
| 2024-10-18 | 62.63 | $78.85 | 83100 |
| 2024-10-17 | 62.92 | $78.99 | 82313 |
| 2024-10-16 | 63.87 | $79.45 | 119800 |
| 2024-10-15 | 63.14 | $78.81 | 221400 |
| 2024-10-14 | 64.08 | $79.30 | 110300 |
| 2024-10-11 | 62.92 | $78.22 | 319146 |
| 2024-10-10 | 61.65 | $77.05 | 137745 |
| 2024-10-09 | 63.09 | $77.87 | 188700 |
| 2024-10-08 | 61.95 | $76.76 | 266026 |
| 2024-10-07 | 65.50 | $78.81 | 359700 |
| 2024-10-04 | 75.81 | $83.93 | 883152 |
| 2024-10-03 | 55.80 | $68.43 | 233000 |
| 2024-10-02 | 58.47 | $69.33 | 116432 |
| 2024-10-01 | 58.41 | $69.30 | 104300 |
| 2024-09-30 | 60.50 | $70.02 | 125529 |
| 2024-09-27 | 60.10 | $69.81 | 121100 |
| 2024-09-26 | 59.85 | $69.67 | 137900 |
| 2024-09-25 | 56.51 | $67.90 | 165235 |
| 2024-09-24 | 54.07 | $66.71 | 77918 |
| 2024-09-23 | 55.87 | $67.43 | 91600 |
| 2024-09-20 | 56.05 | $67.50 | 622638 |
| 2024-09-19 | 61.25 | $69.53 | 95255 |
| 2024-09-18 | 57.44 | $67.47 | 105424 |
| 2024-09-17 | 60.00 | $68.41 | 118600 |
| 2024-09-16 | 57.02 | $66.87 | 173445 |
| 2024-09-13 | 54.00 | $65.44 | 82000 |
| 2024-09-12 | 48.84 | $63.28 | 64800 |
| 2024-09-11 | 47.17 | $62.64 | 84200 |
| 2024-09-10 | 48.73 | $63.30 | 113600 |
| 2024-09-09 | 45.33 | $61.99 | 112625 |
| 2024-09-06 | 46.03 | $62.31 | 70529 |
| 2024-09-05 | 48.20 | $63.28 | 71900 |
| 2024-09-04 | 48.72 | $63.51 | 100645 |
| 2024-09-03 | 49.85 | $64.02 | 87600 |
| 2024-08-30 | 56.58 | $66.78 | 140833 |
| 2024-08-29 | 55.72 | $66.36 | 74131 |
| 2024-08-28 | 53.78 | $65.43 | 84300 |
| 2024-08-27 | 55.41 | $66.09 | 62900 |
| 2024-08-26 | 59.36 | $67.61 | 76900 |
| 2024-08-23 | 58.71 | $67.26 | 96533 |
| 2024-08-22 | 52.00 | $64.00 | 43732 |
| 2024-08-21 | 53.29 | $64.51 | 84349 |
| 2024-08-20 | 49.54 | $62.90 | 47603 |
| 2024-08-19 | 51.54 | $63.72 | 51742 |
| 2024-08-16 | 50.99 | $63.48 | 87501 |
| 2024-08-15 | 50.74 | $63.37 | 65727 |
| 2024-08-14 | 48.14 | $62.20 | 50500 |
| 2024-08-13 | 49.04 | $62.63 | 76615 |
| 2024-08-12 | 45.12 | $60.91 | 75700 |
| 2024-08-09 | 47.27 | $61.98 | 74131 |
| 2024-08-08 | 46.09 | $61.46 | 96500 |
| 2024-08-07 | 45.16 | $61.05 | 105300 |
| 2024-08-06 | 46.26 | $61.65 | 110600 |
| 2024-08-05 | 45.03 | $61.07 | 138200 |
| 2024-08-02 | 50.05 | $63.74 | 127800 |
| 2024-08-01 | 58.96 | $67.55 | 238400 |
| 2024-07-31 | 61.96 | $68.64 | 199400 |
| 2024-07-30 | 60.25 | $67.67 | 162200 |
| 2024-07-29 | 60.18 | $67.63 | 102321 |
| 2024-07-26 | 61.55 | $68.16 | 112900 |
| 2024-07-25 | 57.94 | $66.05 | 153900 |
| 2024-07-24 | 52.43 | $63.31 | 163610 |
| 2024-07-23 | 57.75 | $65.34 | 122700 |
| 2024-07-22 | 52.47 | $63.00 | 87800 |
| 2024-07-19 | 50.24 | $62.12 | 82836 |
| 2024-07-18 | 54.36 | $63.62 | 154700 |
| 2024-07-17 | 54.88 | $63.80 | 156925 |
| 2024-07-16 | 57.69 | $64.78 | 417000 |
| 2024-07-15 | 51.96 | $62.38 | 281400 |
| 2024-07-12 | 47.84 | $60.91 | 124914 |
| 2024-07-11 | 45.89 | $60.26 | 240200 |
| 2024-07-10 | 41.52 | $58.89 | 246345 |
| 2024-07-09 | 40.63 | $58.62 | 171400 |
| 2024-07-08 | 45.19 | $60.49 | 195400 |
| 2024-07-05 | 47.07 | $61.19 | 138024 |
| 2024-07-03 | 49.74 | $62.14 | 81502 |
| 2024-07-02 | 48.12 | $61.59 | 385202 |
| 2024-07-01 | 48.47 | $61.72 | 335026 |
| 2024-06-28 | 51.55 | $62.84 | 584500 |
| 2024-06-27 | 55.16 | $64.06 | 501944 |
| 2024-06-26 | 39.17 | $59.25 | 173716 |
| 2024-06-25 | 39.62 | $59.41 | 163822 |
| 2024-06-24 | 43.60 | $60.76 | 134700 |
| 2024-06-21 | 42.21 | $60.42 | 494700 |
| 2024-06-20 | 43.17 | $60.74 | 144800 |
| 2024-06-18 | 46.53 | $61.82 | 101200 |
| 2024-06-17 | 47.21 | $62.03 | 124700 |
| 2024-06-14 | 46.39 | $61.80 | 88700 |
| 2024-06-13 | 48.24 | $62.40 | 91005 |
| 2024-06-12 | 50.06 | $62.98 | 137800 |
| 2024-06-11 | 45.65 | $61.67 | 111115 |
| 2024-06-10 | 46.36 | $61.91 | 120214 |
| 2024-06-07 | 45.28 | $61.59 | 124800 |
| 2024-06-06 | 46.13 | $61.90 | 116708 |
| 2024-06-05 | 49.16 | $62.96 | 134018 |
| 2024-06-04 | 45.30 | $61.76 | 251100 |
| 2024-06-03 | 50.02 | $63.33 | 104916 |
| 2024-05-31 | 55.79 | $64.97 | 124118 |
| 2024-05-30 | 57.28 | $65.36 | 155700 |
| 2024-05-29 | 56.26 | $65.00 | 100921 |
| 2024-05-28 | 58.79 | $65.68 | 157800 |
| 2024-05-24 | 64.25 | $67.03 | 89800 |
| 2024-05-23 | 61.12 | $65.80 | 201118 |
| 2024-05-22 | 59.88 | $65.34 | 109500 |
| 2024-05-21 | 62.83 | $66.05 | 110700 |
| 2024-05-20 | 62.71 | $66.00 | 83803 |
| 2024-05-17 | 64.91 | $66.54 | 103437 |
| 2024-05-16 | 63.18 | $65.78 | 107200 |
| 2024-05-15 | 68.59 | $67.06 | 126942 |
| 2024-05-14 | 67.39 | $66.48 | 79130 |
| 2024-05-13 | 66.38 | $66.00 | 253218 |
| 2024-05-10 | 70.17 | $66.88 | 171700 |
| 2024-05-09 | 68.17 | $65.86 | 160314 |
| 2024-05-08 | 68.11 | $65.83 | 109600 |
| 2024-05-07 | 66.28 | $64.92 | 87500 |
| 2024-05-06 | 65.73 | $64.65 | 174200 |
| 2024-05-03 | 63.38 | $63.54 | 178600 |
| 2024-05-02 | 63.57 | $63.59 | 289300 |
| 2024-05-01 | 61.28 | $62.53 | 307500 |
| 2024-04-30 | 59.57 | $61.78 | 245523 |
| 2024-04-29 | 61.46 | $62.33 | 407200 |
| 2024-04-26 | 60.86 | $62.05 | 116200 |
| 2024-04-25 | 59.29 | $61.32 | 148000 |
| 2024-04-24 | 62.35 | $62.26 | 185800 |
| 2024-04-23 | 61.09 | $61.64 | 304364 |
| 2024-04-22 | 50.68 | $57.52 | 231500 |
| 2024-04-19 | 52.06 | $57.95 | 226000 |
| 2024-04-18 | 58.74 | $59.84 | 287867 |
| 2024-04-17 | 44.77 | $55.92 | 154477 |
| 2024-04-16 | 45.82 | $56.20 | 116804 |
| 2024-04-15 | 46.72 | $56.44 | 106021 |
| 2024-04-12 | 48.79 | $56.99 | 79800 |
| 2024-04-11 | 52.19 | $57.84 | 69714 |
| 2024-04-10 | 49.39 | $57.13 | 112633 |
| 2024-04-09 | 57.09 | $58.85 | 83700 |
| 2024-04-08 | 61.20 | $59.63 | 64400 |
| 2024-04-05 | 59.93 | $59.27 | 132500 |
| 2024-04-04 | 56.81 | $58.43 | 85400 |
| 2024-04-03 | 60.55 | $59.13 | 70400 |
| 2024-04-02 | 56.39 | $58.06 | 139428 |
| 2024-04-01 | 59.80 | $58.67 | 55300 |
| 2024-03-28 | 62.95 | $59.20 | 119300 |
| 2024-03-27 | 62.56 | $59.09 | 143446 |
| 2024-03-26 | 61.19 | $58.70 | 97300 |
| 2024-03-25 | 61.57 | $58.77 | 140700 |
| 2024-03-22 | 66.02 | $59.56 | 56500 |
| 2024-03-21 | 70.29 | $60.26 | 149000 |
| 2024-03-20 | 65.85 | $58.78 | 181000 |
| 2024-03-19 | 63.51 | $58.11 | 155340 |
| 2024-03-18 | 60.43 | $57.31 | 112019 |
| 2024-03-15 | 59.90 | $57.18 | 414200 |
| 2024-03-14 | 56.86 | $56.45 | 176400 |
| 2024-03-13 | 61.80 | $57.26 | 93300 |
| 2024-03-12 | 59.84 | $56.78 | 70653 |
| 2024-03-11 | 59.76 | $56.76 | 94700 |
| 2024-03-08 | 58.76 | $56.51 | 97400 |
| 2024-03-07 | 59.66 | $56.67 | 68200 |
| 2024-03-06 | 59.47 | $56.62 | 65518 |
| 2024-03-05 | 57.09 | $55.98 | 98803 |
| 2024-03-04 | 59.75 | $56.49 | 102732 |
| 2024-03-01 | 63.03 | $57.09 | 88849 |
| 2024-02-29 | 63.70 | $57.21 | 107000 |
| 2024-02-28 | 64.40 | $57.34 | 77100 |
| 2024-02-27 | 62.57 | $56.73 | 265144 |
| 2024-02-26 | 62.11 | $56.58 | 87900 |
| 2024-02-23 | 60.37 | $56.01 | 89000 |
| 2024-02-22 | 55.99 | $54.71 | 112814 |
| 2024-02-21 | 56.86 | $54.90 | 119300 |
| 2024-02-20 | 54.75 | $54.30 | 147534 |
| 2024-02-16 | 57.01 | $54.81 | 70219 |
| 2024-02-15 | 58.67 | $55.18 | 99400 |
| 2024-02-14 | 54.73 | $54.02 | 135154 |
| 2024-02-13 | 52.97 | $53.54 | 140000 |
| 2024-02-12 | 65.43 | $56.01 | 167500 |
| 2024-02-09 | 62.40 | $55.12 | 125507 |
| 2024-02-08 | 59.40 | $54.33 | 116705 |
| 2024-02-07 | 58.20 | $54.03 | 136500 |
| 2024-02-06 | 54.25 | $53.11 | 342900 |
| 2024-02-05 | 54.46 | $53.15 | 87615 |
| 2024-02-02 | 58.09 | $53.82 | 137000 |
| 2024-02-01 | 58.81 | $53.95 | 151528 |
| 2024-01-31 | 54.06 | $52.81 | 174049 |
| 2024-01-30 | 65.06 | $54.57 | 71441 |
| 2024-01-29 | 65.02 | $54.56 | 65500 |
| 2024-01-26 | 64.69 | $54.47 | 75100 |
| 2024-01-25 | 64.00 | $54.28 | 98700 |
| 2024-01-24 | 60.18 | $53.29 | 77631 |
| 2024-01-23 | 62.41 | $53.64 | 250605 |
| 2024-01-22 | 69.22 | $54.62 | 113823 |
| 2024-01-19 | 65.08 | $53.50 | 85300 |
| 2024-01-18 | 64.56 | $53.37 | 122600 |
| 2024-01-17 | 63.43 | $53.09 | 110849 |
| 2024-01-16 | 63.84 | $53.15 | 192029 |
| 2024-01-12 | 63.31 | $53.01 | 82020 |
| 2024-01-11 | 64.40 | $53.18 | 175652 |
| 2024-01-10 | 63.27 | $52.86 | 97413 |
| 2024-01-09 | 61.72 | $52.43 | 117011 |
| 2024-01-08 | 60.16 | $52.01 | 67935 |
| 2024-01-05 | 60.12 | $52.00 | 108719 |
| 2024-01-04 | 61.09 | $52.18 | 107730 |
| 2024-01-03 | 60.72 | $52.07 | 151211 |
| 2024-01-02 | 66.09 | $53.07 | 120100 |
| 2023-12-29 | 68.03 | $53.41 | 120147 |
| 2023-12-28 | 69.45 | $53.66 | 69409 |
| 2023-12-27 | 70.57 | $53.86 | 112005 |
| 2023-12-26 | 72.07 | $54.13 | 128036 |
| 2023-12-22 | 71.99 | $54.09 | 200300 |
| 2023-12-21 | 70.50 | $53.38 | 340249 |
| 2023-12-20 | 66.74 | $51.79 | 250588 |
| 2023-12-19 | 71.41 | $52.65 | 204831 |
| 2023-12-18 | 66.73 | $50.83 | 138149 |
| 2023-12-15 | 71.70 | $51.64 | 391716 |
| 2023-12-14 | 71.01 | $51.37 | 180948 |
| 2023-12-13 | 66.32 | $49.73 | 134600 |
| 2023-12-12 | 63.92 | $49.02 | 118738 |
| 2023-12-11 | 63.68 | $48.95 | 114500 |
| 2023-12-08 | 63.18 | $48.80 | 71136 |
| 2023-12-07 | 60.58 | $48.05 | 96200 |
| 2023-12-06 | 62.25 | $48.35 | 191300 |
| 2023-12-05 | 62.15 | $48.32 | 196441 |
| 2023-12-04 | 59.60 | $47.56 | 167600 |
| 2023-12-01 | 55.13 | $46.38 | 142420 |
| 2023-11-30 | 49.37 | $45.10 | 79100 |
| 2023-11-29 | 46.89 | $44.61 | 122900 |
| 2023-11-28 | 46.74 | $44.58 | 62737 |
| 2023-11-27 | 52.01 | $45.70 | 152100 |
| 2023-11-24 | 54.14 | $46.11 | 24948 |
| 2023-11-22 | 52.93 | $45.84 | 66221 |
| 2023-11-21 | 54.13 | $46.08 | 89900 |
| 2023-11-20 | 55.68 | $46.39 | 135833 |
| 2023-11-17 | 56.62 | $46.58 | 139007 |
| 2023-11-16 | 54.34 | $45.99 | 118000 |
| 2023-11-15 | 56.99 | $46.54 | 160300 |
| 2023-11-14 | 58.12 | $46.77 | 130100 |
| 2023-11-13 | 47.71 | $44.33 | 85406 |
| 2023-11-10 | 49.23 | $44.65 | 93600 |
| 2023-11-09 | 44.49 | $43.75 | 85100 |
| 2023-11-08 | 46.46 | $44.18 | 109300 |
| 2023-11-07 | 48.80 | $44.67 | 89900 |
| 2023-11-06 | 49.08 | $44.73 | 103800 |
| 2023-11-03 | 48.56 | $44.62 | 88400 |
| 2023-11-02 | 43.22 | $43.57 | 105800 |
| 2023-11-01 | 44.09 | $43.78 | 126500 |
| 2023-10-31 | 39.35 | $42.92 | 423650 |
| 2023-10-30 | 30.50 | $41.56 | 685400 |
| 2023-10-27 | 29.12 | $41.37 | 519900 |
| 2023-10-26 | 30.51 | $41.83 | 149900 |
| 2023-10-25 | 29.61 | $41.70 | 227200 |
| 2023-10-24 | 30.45 | $41.99 | 125433 |
| 2023-10-23 | 30.47 | $42.00 | 178538 |
| 2023-10-20 | 30.91 | $42.16 | 211266 |
| 2023-10-19 | 31.96 | $42.55 | 175219 |
| 2023-10-18 | 34.49 | $43.43 | 102272 |
| 2023-10-17 | 40.18 | $45.09 | 153400 |
| 2023-10-16 | 39.95 | $45.05 | 201900 |
| 2023-10-13 | 38.45 | $44.78 | 94910 |
| 2023-10-12 | 41.20 | $45.54 | 337000 |
| 2023-10-11 | 46.00 | $46.71 | 167500 |
| 2023-10-10 | 43.03 | $46.16 | 132326 |
| 2023-10-09 | 41.88 | $45.95 | 127000 |
| 2023-10-06 | 41.61 | $45.90 | 315820 |
| 2023-10-05 | 37.56 | $45.16 | 185238 |
| 2023-10-04 | 38.84 | $45.53 | 216162 |
| 2023-10-03 | 38.13 | $45.40 | 131744 |
| 2023-10-02 | 40.66 | $46.14 | 150500 |
| 2023-09-29 | 44.20 | $47.08 | 128054 |
| 2023-09-28 | 49.82 | $48.36 | 253900 |
| 2023-09-27 | 42.63 | $47.03 | 74000 |
| 2023-09-26 | 38.40 | $46.36 | 124400 |
| 2023-09-25 | 41.34 | $47.04 | 144343 |
| 2023-09-22 | 43.67 | $47.54 | 127010 |
| 2023-09-21 | 46.51 | $48.11 | 150200 |
| 2023-09-20 | 48.02 | $48.40 | 171700 |
| 2023-09-19 | 53.47 | $49.36 | 281987 |
| 2023-09-18 | 53.21 | $49.31 | 232346 |
| 2023-09-15 | 47.70 | $48.33 | 853300 |
| 2023-09-14 | 48.03 | $48.39 | 117535 |
| 2023-09-13 | 44.52 | $47.81 | 114700 |
| 2023-09-12 | 48.20 | $48.50 | 92248 |
| 2023-09-11 | 49.50 | $48.73 | 105408 |
| 2023-09-08 | 51.26 | $49.04 | 102016 |
| 2023-09-07 | 49.61 | $48.74 | 145800 |
| 2023-09-06 | 49.50 | $48.72 | 68423 |
| 2023-09-05 | 53.25 | $49.41 | 99400 |
| 2023-09-01 | 65.24 | $51.17 | 101721 |
| 2023-08-31 | 61.96 | $50.46 | 92300 |
| 2023-08-30 | 61.96 | $50.46 | 68949 |
| 2023-08-29 | 61.21 | $50.30 | 65718 |
| 2023-08-28 | 57.62 | $49.57 | 119400 |
| 2023-08-25 | 59.78 | $49.87 | 119500 |
| 2023-08-24 | 60.50 | $49.97 | 116500 |
| 2023-08-23 | 63.48 | $50.38 | 141500 |
| 2023-08-22 | 60.80 | $49.78 | 106103 |
| 2023-08-21 | 60.20 | $49.65 | 158900 |
| 2023-08-18 | 58.81 | $49.35 | 240282 |
| 2023-08-17 | 58.72 | $49.33 | 214500 |
| 2023-08-16 | 64.17 | $50.14 | 90772 |
| 2023-08-15 | 67.64 | $50.61 | 122800 |
| 2023-08-14 | 65.17 | $49.96 | 145726 |
| 2023-08-11 | 67.73 | $50.30 | 120549 |
| 2023-08-10 | 66.36 | $49.93 | 103000 |
| 2023-08-09 | 65.84 | $49.79 | 86900 |
| 2023-08-08 | 65.81 | $49.78 | 126949 |
| 2023-08-07 | 68.41 | $50.16 | 120211 |
| 2023-08-04 | 66.06 | $49.46 | 207926 |
| 2023-08-03 | 66.33 | $49.50 | 150246 |
| 2023-08-02 | 68.30 | $49.80 | 110600 |
| 2023-08-01 | 67.75 | $49.62 | 199548 |
| 2023-07-31 | 67.49 | $49.53 | 202313 |
| 2023-07-28 | 60.46 | $47.49 | 103712 |
| 2023-07-27 | 58.06 | $46.92 | 128234 |
| 2023-07-26 | 57.10 | $46.70 | 113700 |
| 2023-07-25 | 53.38 | $45.89 | 76700 |
| 2023-07-24 | 54.26 | $46.05 | 97400 |
| 2023-07-21 | 53.20 | $45.82 | 95504 |
| 2023-07-20 | 56.72 | $46.47 | 174600 |
| 2023-07-19 | 58.19 | $46.73 | 217400 |
| 2023-07-18 | 61.98 | $47.38 | 107500 |
| 2023-07-17 | 63.25 | $47.59 | 173600 |
| 2023-07-14 | 63.08 | $47.54 | 95751 |
| 2023-07-13 | 64.97 | $47.87 | 96100 |
| 2023-07-12 | 69.02 | $48.55 | 100708 |
| 2023-07-11 | 68.25 | $48.27 | 125219 |
| 2023-07-10 | 67.25 | $47.91 | 147600 |
| 2023-07-07 | 66.83 | $47.76 | 176343 |
| 2023-07-06 | 64.51 | $46.94 | 202627 |
| 2023-07-05 | 64.98 | $47.03 | 212733 |
| 2023-07-03 | 67.78 | $47.56 | 59600 |
| 2023-06-30 | 67.55 | $47.47 | 138203 |
| 2023-06-29 | 69.66 | $47.88 | 116400 |
| 2023-06-28 | 69.08 | $47.62 | 126500 |
| 2023-06-27 | 71.07 | $48.02 | 152500 |
| 2023-06-26 | 70.59 | $47.78 | 268859 |
| 2023-06-23 | 68.75 | $46.89 | 847800 |
| 2023-06-22 | 60.54 | $43.77 | 173405 |
| 2023-06-21 | 59.93 | $43.58 | 131700 |
| 2023-06-20 | 58.56 | $43.15 | 106511 |
| 2023-06-16 | 58.56 | $43.15 | 380400 |
| 2023-06-15 | 58.60 | $43.16 | 123300 |
| 2023-06-14 | 55.75 | $42.22 | 103720 |
| 2023-06-13 | 58.18 | $42.82 | 144500 |
| 2023-06-12 | 56.06 | $42.12 | 95649 |
| 2023-06-09 | 54.00 | $41.47 | 89741 |
| 2023-06-08 | 56.07 | $42.01 | 108337 |
| 2023-06-07 | 59.27 | $42.81 | 135942 |
| 2023-06-06 | 53.18 | $40.89 | 131600 |
| 2023-06-05 | 47.07 | $39.33 | 112700 |
| 2023-06-02 | 49.43 | $39.93 | 117400 |
| 2023-06-01 | 37.37 | $37.50 | 102918 |
| 2023-05-31 | 33.72 | $36.91 | 239900 |
| 2023-05-30 | 36.46 | $37.71 | 98933 |
| 2023-05-26 | 39.46 | $38.50 | 110100 |
| 2023-05-25 | 37.09 | $38.12 | 121337 |
| 2023-05-24 | 37.79 | $38.31 | 107600 |
| 2023-05-23 | 39.47 | $38.76 | 85300 |
| 2023-05-22 | 40.89 | $39.13 | 109406 |
| 2023-05-19 | 38.98 | $38.79 | 111300 |
| 2023-05-18 | 39.80 | $39.02 | 146800 |
| 2023-05-17 | 38.51 | $38.78 | 127044 |
| 2023-05-16 | 35.36 | $38.21 | 86700 |
| 2023-05-15 | 37.95 | $39.01 | 107721 |
| 2023-05-12 | 36.23 | $38.70 | 89839 |
| 2023-05-11 | 33.35 | $38.19 | 78828 |
| 2023-05-10 | 36.22 | $39.13 | 95300 |
| 2023-05-09 | 36.99 | $39.37 | 82117 |
| 2023-05-08 | 37.88 | $39.65 | 201600 |
| 2023-05-05 | 39.23 | $40.07 | 104500 |
| 2023-05-04 | 35.43 | $39.34 | 136400 |
| 2023-05-03 | 41.20 | $41.06 | 118200 |
| 2023-05-02 | 44.40 | $41.86 | 104800 |
| 2023-05-01 | 46.10 | $42.26 | 178000 |
| 2023-04-28 | 47.39 | $42.56 | 159046 |
| 2023-04-27 | 45.35 | $42.14 | 124422 |
| 2023-04-26 | 42.27 | $41.53 | 180500 |
| 2023-04-25 | 45.25 | $42.28 | 163743 |
| 2023-04-24 | 49.21 | $43.18 | 97504 |
| 2023-04-21 | 51.05 | $43.57 | 156500 |
| 2023-04-20 | 52.19 | $43.81 | 549538 |
| 2023-04-19 | 53.17 | $44.02 | 131100 |
| 2023-04-18 | 52.15 | $43.77 | 158738 |
| 2023-04-17 | 51.38 | $43.58 | 185100 |
| 2023-04-14 | 45.34 | $42.20 | 246500 |
| 2023-04-13 | 45.81 | $42.32 | 430600 |
| 2023-04-12 | 43.15 | $41.75 | 360418 |
| 2023-04-11 | 45.57 | $42.40 | 460100 |
| 2023-04-10 | 45.21 | $42.32 | 248100 |
| 2023-04-06 | 44.65 | $42.19 | 206700 |
| 2023-04-05 | 43.80 | $41.99 | 166800 |
| 2023-04-04 | 45.38 | $42.47 | 464500 |
| 2023-04-03 | 49.96 | $43.75 | 184505 |
| 2023-03-31 | 48.01 | $43.25 | 376236 |
| 2023-03-30 | 43.78 | $42.23 | 114100 |
| 2023-03-29 | 44.59 | $42.47 | 124300 |
| 2023-03-28 | 44.05 | $42.34 | 151600 |
| 2023-03-27 | 42.93 | $42.06 | 116936 |
| 2023-03-24 | 39.76 | $41.29 | 173042 |
| 2023-03-23 | 38.50 | $40.99 | 163818 |
| 2023-03-22 | 39.65 | $41.43 | 154700 |
| 2023-03-21 | 41.32 | $42.05 | 197100 |
| 2023-03-20 | 38.55 | $41.35 | 173517 |
| 2023-03-17 | 31.88 | $39.82 | 610129 |
| 2023-03-16 | 35.44 | $41.31 | 225000 |
| 2023-03-15 | 35.57 | $41.36 | 170329 |
| 2023-03-14 | 38.78 | $42.58 | 181700 |
| 2023-03-13 | 33.09 | $41.37 | 210900 |
| 2023-03-10 | 39.21 | $43.51 | 112900 |
| 2023-03-09 | 44.60 | $44.98 | 73534 |
| 2023-03-08 | 47.29 | $45.62 | 82921 |
| 2023-03-07 | 48.02 | $45.79 | 83800 |
| 2023-03-06 | 49.34 | $46.10 | 156700 |
| 2023-03-03 | 57.53 | $47.79 | 87219 |
| 2023-03-02 | 53.82 | $46.93 | 96619 |
| 2023-03-01 | 51.19 | $46.37 | 88240 |
| 2023-02-28 | 48.13 | $45.76 | 188700 |
| 2023-02-27 | 47.97 | $45.73 | 95900 |
| 2023-02-24 | 48.65 | $45.88 | 117900 |
| 2023-02-23 | 50.84 | $46.36 | 59700 |
| 2023-02-22 | 49.07 | $45.97 | 134523 |
| 2023-02-21 | 48.03 | $45.74 | 119549 |
| 2023-02-17 | 56.93 | $47.58 | 77521 |
| 2023-02-16 | 55.61 | $47.27 | 46705 |
| 2023-02-15 | 56.84 | $47.50 | 71909 |
| 2023-02-14 | 54.74 | $46.99 | 88700 |
| 2023-02-13 | 56.74 | $47.38 | 50500 |
| 2023-02-10 | 53.90 | $46.69 | 49100 |
| 2023-02-09 | 54.69 | $46.85 | 66335 |
| 2023-02-08 | 57.29 | $47.37 | 71049 |
| 2023-02-07 | 60.21 | $47.93 | 68500 |
| 2023-02-06 | 58.26 | $47.39 | 66500 |
| 2023-02-03 | 61.89 | $48.07 | 77448 |
| 2023-02-02 | 61.75 | $48.03 | 80122 |
| 2023-02-01 | 59.40 | $47.33 | 100100 |
| 2023-01-31 | 57.66 | $46.84 | 105216 |
| 2023-01-30 | 50.48 | $45.09 | 65800 |
| 2023-01-27 | 50.11 | $45.01 | 55400 |
| 2023-01-26 | 48.57 | $44.67 | 57431 |
| 2023-01-25 | 47.53 | $44.44 | 36327 |
| 2023-01-24 | 47.18 | $44.36 | 147300 |
| 2023-01-23 | 46.23 | $44.14 | 76416 |
| 2023-01-20 | 46.34 | $44.17 | 95100 |
| 2023-01-19 | 43.20 | $43.42 | 170637 |
| 2023-01-18 | 50.62 | $45.40 | 85600 |
| 2023-01-17 | 53.31 | $46.01 | 74423 |
| 2023-01-13 | 54.70 | $46.32 | 83100 |
| 2023-01-12 | 55.78 | $46.56 | 76234 |
| 2023-01-11 | 54.21 | $46.12 | 91100 |
| 2023-01-10 | 52.50 | $45.65 | 89900 |
| 2023-01-09 | 50.21 | $45.04 | 96600 |
| 2023-01-06 | 51.33 | $45.33 | 71941 |
| 2023-01-05 | 44.75 | $43.70 | 93756 |
| 2023-01-04 | 46.02 | $44.05 | 94900 |
| 2023-01-03 | 46.02 | $44.05 | 129200 |
| 2022-12-30 | 47.44 | $44.46 | 104800 |
| 2022-12-29 | 46.98 | $44.34 | 81900 |
| 2022-12-28 | 42.62 | $43.23 | 62600 |
| 2022-12-27 | 45.33 | $44.08 | 117423 |
| 2022-12-23 | 44.50 | $43.87 | 108200 |
| 2022-12-22 | 44.16 | $43.78 | 247100 |
| 2022-12-21 | 47.33 | $44.80 | 198232 |
| 2022-12-20 | 42.48 | $43.54 | 263800 |
| 2022-12-19 | 42.93 | $43.69 | 170837 |
| 2022-12-16 | 39.88 | $42.93 | 817300 |
| 2022-12-15 | 45.22 | $44.70 | 110900 |
| 2022-12-14 | 49.84 | $45.99 | 241100 |
| 2022-12-13 | 53.94 | $47.00 | 172835 |
| 2022-12-12 | 51.97 | $46.47 | 98425 |
| 2022-12-09 | 49.45 | $45.82 | 79116 |
| 2022-12-08 | 51.30 | $46.29 | 96400 |
| 2022-12-07 | 48.00 | $45.45 | 135446 |
| 2022-12-06 | 51.85 | $46.42 | 89600 |
| 2022-12-05 | 52.43 | $46.56 | 91900 |
| 2022-12-02 | 60.62 | $48.35 | 68900 |
| 2022-12-01 | 62.32 | $48.68 | 91132 |
| 2022-11-30 | 60.96 | $48.25 | 116506 |
| 2022-11-29 | 59.48 | $47.79 | 128600 |
| 2022-11-28 | 62.42 | $48.39 | 69300 |
| 2022-11-25 | 67.27 | $49.31 | 29400 |
| 2022-11-23 | 66.07 | $48.87 | 56913 |
| 2022-11-22 | 65.61 | $48.70 | 76200 |
| 2022-11-21 | 63.17 | $47.83 | 68536 |
| 2022-11-18 | 62.03 | $47.44 | 77500 |
| 2022-11-17 | 60.62 | $46.97 | 48721 |
| 2022-11-16 | 60.45 | $46.91 | 99900 |
| 2022-11-15 | 63.24 | $47.53 | 60400 |
| 2022-11-14 | 62.25 | $47.16 | 63705 |
| 2022-11-11 | 64.71 | $47.71 | 65800 |
| 2022-11-10 | 65.74 | $47.94 | 107843 |
| 2022-11-09 | 57.96 | $45.13 | 55900 |
| 2022-11-08 | 58.18 | $45.18 | 98400 |
| 2022-11-07 | 58.31 | $45.21 | 70600 |
| 2022-11-04 | 58.31 | $45.21 | 55700 |
| 2022-11-03 | 55.17 | $44.15 | 81700 |
| 2022-11-02 | 56.35 | $44.46 | 83400 |
| 2022-11-01 | 61.21 | $45.67 | 100316 |
| 2022-10-31 | 62.09 | $45.88 | 121800 |
| 2022-10-28 | 62.83 | $46.06 | 148900 |
| 2022-10-27 | 58.60 | $44.43 | 115100 |
| 2022-10-26 | 58.67 | $44.45 | 121547 |
| 2022-10-25 | 58.97 | $44.53 | 105800 |
| 2022-10-24 | 55.51 | $43.24 | 93228 |
| 2022-10-21 | 53.36 | $42.50 | 118800 |
| 2022-10-20 | 51.41 | $41.85 | 85100 |
| 2022-10-19 | 55.42 | $43.03 | 70019 |
| 2022-10-18 | 57.51 | $43.61 | 111905 |
| 2022-10-17 | 55.30 | $42.81 | 93600 |
| 2022-10-14 | 51.62 | $41.58 | 109500 |
| 2022-10-13 | 57.62 | $43.22 | 96805 |
| 2022-10-12 | 55.49 | $42.51 | 80100 |
| 2022-10-11 | 55.43 | $42.49 | 111815 |
| 2022-10-10 | 54.91 | $42.31 | 63300 |
| 2022-10-07 | 53.54 | $41.83 | 154500 |
| 2022-10-06 | 57.56 | $42.99 | 130000 |
| 2022-10-05 | 55.77 | $42.33 | 105500 |
| 2022-10-04 | 54.83 | $41.99 | 121624 |
| 2022-10-03 | 49.33 | $40.15 | 141006 |
| 2022-09-30 | 42.32 | $38.22 | 126017 |
| 2022-09-29 | 43.72 | $38.69 | 126400 |
| 2022-09-28 | 45.20 | $39.18 | 122700 |
| 2022-09-27 | 40.52 | $37.98 | 115734 |
| 2022-09-26 | 37.61 | $37.29 | 108500 |
| 2022-09-23 | 41.84 | $38.79 | 125300 |
| 2022-09-22 | 45.64 | $39.96 | 131038 |
| 2022-09-21 | 47.79 | $40.57 | 195300 |
| 2022-09-20 | 50.97 | $41.42 | 293524 |
| 2022-09-19 | 42.05 | $39.35 | 229803 |
| 2022-09-16 | 42.48 | $39.47 | 386700 |
| 2022-09-15 | 43.31 | $39.71 | 92800 |
| 2022-09-14 | 43.58 | $39.79 | 96314 |
| 2022-09-13 | 45.29 | $40.30 | 118400 |
| 2022-09-12 | 49.78 | $41.53 | 94709 |
| 2022-09-09 | 48.44 | $41.19 | 71912 |
| 2022-09-08 | 42.76 | $39.86 | 78500 |
| 2022-09-07 | 44.77 | $40.43 | 100100 |
| 2022-09-06 | 38.35 | $39.10 | 80231 |
| 2022-09-02 | 40.25 | $39.67 | 51332 |
| 2022-09-01 | 41.35 | $39.99 | 59600 |
| 2022-08-31 | 44.40 | $40.84 | 104800 |
| 2022-08-30 | 46.91 | $41.49 | 96524 |
| 2022-08-29 | 48.68 | $41.93 | 56241 |
| 2022-08-26 | 49.90 | $42.23 | 60211 |
| 2022-08-25 | 59.44 | $44.25 | 55800 |
| 2022-08-24 | 56.00 | $43.38 | 57500 |
| 2022-08-23 | 57.11 | $43.59 | 61028 |
| 2022-08-22 | 57.52 | $43.67 | 58000 |
| 2022-08-19 | 63.76 | $44.81 | 74400 |
| 2022-08-18 | 65.36 | $45.08 | 62702 |
| 2022-08-17 | 64.13 | $44.69 | 55413 |
| 2022-08-16 | 65.31 | $44.90 | 66447 |
| 2022-08-15 | 64.99 | $44.79 | 56700 |
| 2022-08-12 | 63.83 | $44.39 | 58042 |
| 2022-08-11 | 60.97 | $43.46 | 53500 |
| 2022-08-10 | 59.46 | $43.00 | 120104 |
| 2022-08-09 | 54.44 | $41.62 | 108300 |
| 2022-08-08 | 56.96 | $42.14 | 75715 |
| 2022-08-05 | 54.38 | $41.47 | 71800 |
| 2022-08-04 | 54.51 | $41.50 | 73740 |
| 2022-08-03 | 53.53 | $41.24 | 80700 |
| 2022-08-02 | 52.60 | $40.99 | 123500 |
| 2022-08-01 | 57.14 | $42.03 | 125419 |
| 2022-07-29 | 55.67 | $41.61 | 154938 |
| 2022-07-28 | 53.21 | $40.93 | 73900 |
| 2022-07-27 | 50.76 | $40.29 | 106200 |
| 2022-07-26 | 50.33 | $40.18 | 121300 |
| 2022-07-25 | 51.48 | $40.48 | 126600 |
| 2022-07-22 | 50.84 | $40.30 | 109500 |
| 2022-07-21 | 51.31 | $40.43 | 123205 |
| 2022-07-20 | 51.79 | $40.57 | 115700 |
| 2022-07-19 | 50.10 | $40.04 | 190700 |
| 2022-07-18 | 45.13 | $38.60 | 152900 |
| 2022-07-15 | 43.30 | $38.11 | 120440 |
| 2022-07-14 | 40.62 | $37.41 | 99800 |
| 2022-07-13 | 41.31 | $37.67 | 228509 |
| 2022-07-12 | 42.61 | $38.16 | 116327 |
| 2022-07-11 | 42.19 | $38.04 | 98900 |
| 2022-07-08 | 43.42 | $38.53 | 109633 |
| 2022-07-07 | 43.77 | $38.67 | 113200 |
| 2022-07-06 | 43.40 | $38.55 | 123127 |
| 2022-07-05 | 45.46 | $39.42 | 180700 |
| 2022-07-01 | 46.15 | $39.71 | 131800 |
| 2022-06-30 | 44.80 | $39.22 | 258048 |
| 2022-06-29 | 43.29 | $38.67 | 216126 |
| 2022-06-28 | 44.71 | $39.34 | 174800 |
| 2022-06-27 | 48.75 | $41.12 | 241211 |
| 2022-06-24 | 50.86 | $41.98 | 1.2M |
| 2022-06-23 | 45.61 | $39.96 | 503512 |
| 2022-06-22 | 39.21 | $37.87 | 215440 |
| 2022-06-21 | 38.72 | $37.72 | 257925 |
| 2022-06-17 | 38.03 | $37.50 | 949705 |
| 2022-06-16 | 34.45 | $36.39 | 370028 |
| 2022-06-15 | 44.55 | $40.98 | 220500 |
| 2022-06-14 | 42.96 | $40.52 | 160045 |
| 2022-06-13 | 41.18 | $40.01 | 206744 |
| 2022-06-10 | 45.78 | $41.74 | 121312 |
| 2022-06-09 | 51.00 | $43.41 | 138018 |
| 2022-06-08 | 49.39 | $42.92 | 151948 |
| 2022-06-07 | 51.87 | $43.67 | 155000 |
| 2022-06-06 | 49.96 | $43.07 | 183006 |
| 2022-06-03 | 46.72 | $42.10 | 119436 |
| 2022-06-02 | 48.66 | $42.73 | 143401 |
| 2022-06-01 | 46.41 | $42.06 | 223400 |
| 2022-05-31 | 44.82 | $41.60 | 187800 |
| 2022-05-27 | 48.08 | $42.71 | 95700 |
| 2022-05-26 | 45.08 | $41.83 | 166200 |
| 2022-05-25 | 40.75 | $40.66 | 294101 |
| 2022-05-24 | 38.75 | $40.15 | 161800 |
| 2022-05-23 | 39.75 | $40.55 | 182300 |
| 2022-05-20 | 40.07 | $40.68 | 188937 |
| 2022-05-19 | 40.50 | $40.86 | 176907 |
| 2022-05-18 | 42.33 | $41.63 | 229217 |
| 2022-05-17 | 43.30 | $42.03 | 89602 |
| 2022-05-16 | 38.56 | $40.61 | 114100 |
| 2022-05-13 | 39.02 | $40.82 | 135600 |
| 2022-05-12 | 37.85 | $40.47 | 134702 |
| 2022-05-11 | 35.50 | $39.77 | 152530 |
| 2022-05-10 | 36.94 | $40.53 | 201800 |
| 2022-05-09 | 38.52 | $41.34 | 184200 |
| 2022-05-06 | 41.06 | $42.57 | 163700 |
| 2022-05-05 | 43.26 | $43.57 | 152200 |
| 2022-05-04 | 51.27 | $46.64 | 130410 |
| 2022-05-03 | 47.32 | $45.33 | 119439 |
| 2022-05-02 | 45.02 | $44.62 | 209935 |
| 2022-04-29 | 42.95 | $44.00 | 177800 |
| 2022-04-28 | 46.83 | $45.44 | 108700 |
| 2022-04-27 | 44.69 | $44.79 | 147900 |
| 2022-04-26 | 45.17 | $44.97 | 102000 |
| 2022-04-25 | 48.88 | $46.31 | 151132 |
| 2022-04-22 | 48.24 | $46.10 | 102422 |
| 2022-04-21 | 53.61 | $47.89 | 136900 |
| 2022-04-20 | 57.70 | $49.09 | 224200 |
| 2022-04-19 | 52.51 | $47.28 | 197943 |
| 2022-04-18 | 48.82 | $46.16 | 188523 |
| 2022-04-14 | 48.34 | $46.02 | 219900 |
| 2022-04-13 | 46.62 | $45.51 | 257144 |
| 2022-04-12 | 42.75 | $44.42 | 238500 |
| 2022-04-11 | 40.30 | $43.77 | 266500 |
| 2022-04-08 | 39.69 | $43.61 | 337135 |
| 2022-04-07 | 43.63 | $45.11 | 454600 |
| 2022-04-06 | 47.60 | $46.44 | 255500 |
| 2022-04-05 | 49.16 | $46.93 | 190034 |
| 2022-04-04 | 54.75 | $48.53 | 236000 |
| 2022-04-01 | 55.01 | $48.60 | 224149 |
| 2022-03-31 | 51.45 | $47.46 | 284321 |
| 2022-03-30 | 56.36 | $48.78 | 197822 |
| 2022-03-29 | 61.11 | $49.91 | 224311 |
| 2022-03-28 | 55.54 | $48.14 | 157506 |
| 2022-03-25 | 58.13 | $48.72 | 190946 |
| 2022-03-24 | 56.29 | $48.17 | 180735 |
| 2022-03-23 | 59.12 | $48.80 | 145800 |
| 2022-03-22 | 58.84 | $48.71 | 202500 |
| 2022-03-21 | 62.31 | $49.48 | 228806 |
| 2022-03-18 | 62.14 | $49.42 | 673811 |
| 2022-03-17 | 61.99 | $49.36 | 154000 |
| 2022-03-16 | 59.60 | $48.47 | 236100 |
| 2022-03-15 | 54.52 | $46.80 | 153700 |
| 2022-03-14 | 53.52 | $46.50 | 155018 |
| 2022-03-11 | 55.57 | $47.03 | 175000 |
| 2022-03-10 | 52.19 | $46.00 | 153332 |
| 2022-03-09 | 51.75 | $45.87 | 163700 |
| 2022-03-08 | 47.79 | $44.74 | 218400 |
| 2022-03-07 | 46.65 | $44.43 | 218600 |
| 2022-03-04 | 48.94 | $45.13 | 157340 |
| 2022-03-03 | 49.08 | $45.17 | 180230 |
| 2022-03-02 | 49.48 | $45.30 | 155640 |
| 2022-03-01 | 43.95 | $43.68 | 247200 |
| 2022-02-28 | 48.26 | $45.07 | 174941 |
| 2022-02-25 | 49.80 | $45.53 | 81911 |
| 2022-02-24 | 48.16 | $45.05 | 164528 |
| 2022-02-23 | 43.81 | $43.85 | 134800 |
| 2022-02-22 | 46.63 | $44.76 | 119447 |
| 2022-02-18 | 49.24 | $45.55 | 103933 |
| 2022-02-17 | 50.12 | $45.81 | 115907 |
| 2022-02-16 | 55.18 | $47.22 | 82813 |
| 2022-02-15 | 52.57 | $46.41 | 105900 |
| 2022-02-14 | 48.40 | $45.23 | 155600 |
| 2022-02-11 | 45.51 | $44.48 | 179000 |
| 2022-02-10 | 46.43 | $44.76 | 177513 |
| 2022-02-09 | 48.74 | $45.45 | 100022 |
| 2022-02-08 | 49.15 | $45.57 | 116303 |
| 2022-02-07 | 43.67 | $44.09 | 168736 |
| 2022-02-04 | 43.47 | $44.04 | 156826 |
| 2022-02-03 | 44.53 | $44.40 | 207200 |
| 2022-02-02 | 46.59 | $45.09 | 142100 |
| 2022-02-01 | 48.00 | $45.55 | 266600 |
| 2022-01-31 | 44.90 | $44.65 | 320938 |
| 2022-01-28 | 44.02 | $44.40 | 231919 |
| 2022-01-27 | 46.09 | $45.14 | 170700 |
| 2022-01-26 | 47.89 | $45.76 | 231535 |
| 2022-01-25 | 48.55 | $45.99 | 184600 |
| 2022-01-24 | 50.64 | $46.71 | 232922 |
| 2022-01-21 | 48.14 | $45.86 | 218342 |
| 2022-01-20 | 47.66 | $45.70 | 206648 |
| 2022-01-19 | 52.96 | $47.54 | 207446 |
| 2022-01-18 | 55.55 | $48.35 | 192400 |
| 2022-01-14 | 57.62 | $48.98 | 200042 |
| 2022-01-13 | 59.89 | $49.65 | 160400 |
| 2022-01-12 | 61.67 | $50.17 | 191947 |
| 2022-01-11 | 54.69 | $47.34 | 162000 |
| 2022-01-10 | 55.78 | $47.66 | 151536 |
| 2022-01-07 | 54.65 | $47.24 | 130713 |
| 2022-01-06 | 58.65 | $48.42 | 145919 |
| 2022-01-05 | 55.08 | $47.07 | 156037 |
| 2022-01-04 | 58.45 | $48.02 | 181000 |
| 2022-01-03 | 57.43 | $47.63 | 218246 |
| 2021-12-31 | 59.27 | $48.15 | 135425 |
| 2021-12-30 | 59.18 | $48.11 | 125744 |
| 2021-12-29 | 59.78 | $48.29 | 141743 |
| 2021-12-28 | 59.84 | $48.31 | 126400 |
| 2021-12-27 | 61.34 | $48.79 | 129000 |
| 2021-12-23 | 57.92 | $47.15 | 71935 |
| 2021-12-22 | 59.82 | $47.77 | 122300 |
| 2021-12-21 | 55.88 | $45.99 | 198300 |
| 2021-12-20 | 44.41 | $42.05 | 203228 |
| 2021-12-17 | 45.64 | $42.48 | 592510 |
| 2021-12-16 | 47.02 | $42.96 | 160200 |
| 2021-12-15 | 48.32 | $43.41 | 222041 |
| 2021-12-14 | 45.42 | $42.50 | 224700 |
| 2021-12-13 | 45.63 | $42.58 | 195000 |
| 2021-12-10 | 50.03 | $44.15 | 88621 |
| 2021-12-09 | 49.65 | $44.02 | 79528 |
| 2021-12-08 | 52.58 | $45.02 | 83816 |
| 2021-12-07 | 51.69 | $44.69 | 76739 |
| 2021-12-06 | 51.75 | $44.71 | 120131 |
| 2021-12-03 | 47.33 | $43.09 | 73100 |
| 2021-12-02 | 48.69 | $43.61 | 116900 |
| 2021-12-01 | 45.10 | $42.36 | 149700 |
| 2021-11-30 | 41.81 | $41.30 | 231000 |
| 2021-11-29 | 56.10 | $46.05 | 140549 |
| 2021-11-26 | 52.71 | $45.00 | 57600 |
| 2021-11-24 | 64.37 | $47.59 | 36400 |
| 2021-11-23 | 64.28 | $47.56 | 89113 |
| 2021-11-22 | 66.07 | $47.91 | 89948 |
| 2021-11-19 | 62.57 | $46.67 | 72200 |
| 2021-11-18 | 65.14 | $47.17 | 92200 |
| 2021-11-17 | 67.30 | $47.58 | 77200 |
| 2021-11-16 | 65.86 | $47.03 | 54400 |
| 2021-11-15 | 65.68 | $46.96 | 57300 |
| 2021-11-12 | 69.47 | $47.71 | 43704 |
| 2021-11-11 | 68.87 | $47.45 | 59000 |
| 2021-11-10 | 66.78 | $46.56 | 68700 |
| 2021-11-09 | 71.50 | $47.48 | 60921 |
| 2021-11-08 | 71.23 | $47.35 | 77540 |
| 2021-11-05 | 74.74 | $48.02 | 92400 |
| 2021-11-04 | 70.54 | $45.98 | 110109 |
| 2021-11-03 | 70.50 | $45.96 | 76678 |
| 2021-11-02 | 70.10 | $45.78 | 130517 |
| 2021-11-01 | 69.67 | $45.58 | 235515 |
| 2021-10-29 | 59.61 | $41.93 | 100228 |
| 2021-10-28 | 57.33 | $41.31 | 82037 |
| 2021-10-27 | 51.39 | $39.90 | 112500 |
| 2021-10-26 | 53.39 | $40.30 | 117600 |
| 2021-10-25 | 56.26 | $40.85 | 113032 |
| 2021-10-22 | 54.96 | $40.54 | 115900 |
| 2021-10-21 | 53.57 | $40.21 | 135820 |
| 2021-10-20 | 49.83 | $39.37 | 58200 |
| 2021-10-19 | 45.14 | $38.43 | 57800 |
| 2021-10-18 | 44.56 | $38.32 | 67000 |
| 2021-10-15 | 46.81 | $38.85 | 105400 |
| 2021-10-14 | 50.38 | $39.63 | 85400 |
| 2021-10-13 | 50.38 | $39.63 | 62131 |
| 2021-10-12 | 49.08 | $39.34 | 63124 |
| 2021-10-11 | 48.68 | $39.25 | 38646 |
| 2021-10-08 | 48.25 | $39.15 | 65725 |
| 2021-10-07 | 48.29 | $39.16 | 135921 |
| 2021-10-06 | 38.76 | $37.08 | 78900 |
| 2021-10-05 | 38.44 | $37.02 | 134700 |
| 2021-10-04 | 39.89 | $37.47 | 165100 |
| 2021-10-01 | 43.51 | $38.52 | 188100 |
| 2021-09-30 | 39.75 | $37.76 | 192700 |
| 2021-09-29 | 41.22 | $38.19 | 129400 |
| 2021-09-28 | 42.09 | $38.44 | 132404 |
| 2021-09-27 | 46.77 | $39.70 | 149319 |
| 2021-09-24 | 37.79 | $37.98 | 157900 |
| 2021-09-23 | 38.51 | $38.18 | 172733 |
| 2021-09-22 | 37.95 | $38.08 | 384000 |
| 2021-09-21 | 37.62 | $38.02 | 536600 |
| 2021-09-20 | 42.58 | $39.43 | 146700 |
| 2021-09-17 | 46.60 | $40.40 | 494601 |
| 2021-09-16 | 47.12 | $40.52 | 112300 |
| 2021-09-15 | 50.48 | $41.27 | 101300 |
| 2021-09-14 | 49.80 | $41.12 | 126500 |
| 2021-09-13 | 51.97 | $41.60 | 96830 |
| 2021-09-10 | 48.46 | $40.81 | 85200 |
| 2021-09-09 | 52.23 | $41.63 | 174300 |
| 2021-09-08 | 53.18 | $41.83 | 85800 |
| 2021-09-07 | 55.91 | $42.39 | 121133 |
| 2021-09-03 | 62.12 | $43.54 | 84231 |
| 2021-09-02 | 62.35 | $43.58 | 69112 |
| 2021-09-01 | 61.16 | $43.23 | 94127 |
| 2021-08-31 | 60.31 | $42.98 | 86728 |
| 2021-08-30 | 61.02 | $43.12 | 90541 |
| 2021-08-27 | 64.05 | $43.71 | 93120 |
| 2021-08-26 | 58.97 | $42.16 | 72600 |
| 2021-08-25 | 60.54 | $42.46 | 70800 |
| 2021-08-24 | 59.55 | $42.17 | 64905 |
| 2021-08-23 | 58.50 | $41.86 | 58300 |
| 2021-08-20 | 56.76 | $41.36 | 95429 |
| 2021-08-19 | 53.76 | $40.54 | 79808 |
| 2021-08-18 | 53.76 | $40.54 | 69144 |
| 2021-08-17 | 56.08 | $41.08 | 98948 |
| 2021-08-16 | 59.41 | $41.82 | 79011 |
| 2021-08-13 | 59.07 | $41.71 | 44200 |
| 2021-08-12 | 59.20 | $41.74 | 69500 |
| 2021-08-11 | 61.24 | $42.22 | 69000 |
| 2021-08-10 | 58.67 | $41.31 | 81905 |
| 2021-08-09 | 55.62 | $40.32 | 73418 |
| 2021-08-06 | 56.34 | $40.50 | 63020 |
| 2021-08-05 | 53.49 | $39.60 | 91808 |
| 2021-08-04 | 50.42 | $38.70 | 100900 |
| 2021-08-03 | 53.60 | $39.55 | 138100 |
| 2021-08-02 | 53.07 | $39.39 | 100400 |
| 2021-07-30 | 54.09 | $39.67 | 81017 |
| 2021-07-29 | 54.45 | $39.77 | 62627 |
| 2021-07-28 | 51.44 | $38.78 | 114400 |
| 2021-07-27 | 52.23 | $39.02 | 166100 |
| 2021-07-26 | 51.76 | $38.86 | 123800 |
| 2021-07-23 | 50.72 | $38.50 | 163213 |
| 2021-07-22 | 48.79 | $37.84 | 301300 |
| 2021-07-21 | 50.26 | $38.36 | 305600 |
| 2021-07-20 | 45.39 | $36.74 | 152913 |
| 2021-07-19 | 42.06 | $35.74 | 108100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-73.13
2026-07-16
Close Price
$41.22
Vol: 286084
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -73.13 | $41.22 | 286084 |
| 2026-07-15 | -88.04 | $39.25 | 204300 |
| 2026-07-14 | -93.49 | $38.53 | 258905 |
| 2026-07-13 | -89.93 | $39.00 | 222952 |
| 2026-07-10 | -91.29 | $38.82 | 160400 |
| 2026-07-09 | -90.99 | $38.86 | 159136 |
| 2026-07-08 | -92.58 | $38.40 | 283723 |
| 2026-07-07 | -84.65 | $38.97 | 363900 |
| 2026-07-06 | -78.82 | $39.79 | 363100 |
| 2026-07-02 | -73.28 | $40.57 | 288700 |
| 2026-07-01 | -50.04 | $43.84 | 242912 |
| 2026-06-30 | -36.53 | $45.74 | 281900 |
| 2026-06-29 | -33.97 | $46.10 | 675000 |
| 2026-06-26 | -13.93 | $48.92 | 1.5M |
| 2026-06-25 | -15.63 | $42.48 | 297926 |
| 2026-06-24 | -6.02 | $41.96 | 263538 |
| 2026-06-23 | -34.58 | $40.17 | 457429 |
| 2026-06-22 | -12.24 | $41.42 | 335123 |
| 2026-06-18 | -9.55 | $41.27 | 512900 |
| 2026-06-17 | -15.37 | $39.89 | 302939 |
| 2026-06-16 | -12.18 | $40.12 | 263925 |
| 2026-06-15 | -13.15 | $40.04 | 242337 |
| 2026-06-12 | -6.29 | $40.14 | 174900 |
| 2026-06-11 | -0.57 | $39.83 | 184500 |
| 2026-06-10 | -16.30 | $38.54 | 276600 |
| 2026-06-09 | -0.60 | $39.45 | 263911 |
| 2026-06-08 | -36.71 | $36.96 | 401321 |
| 2026-06-05 | -35.94 | $37.01 | 174000 |
| 2026-06-04 | -30.41 | $37.37 | 252134 |
| 2026-06-03 | -31.03 | $37.33 | 180808 |
| 2026-06-02 | -11.98 | $38.57 | 240931 |
| 2026-06-01 | -13.52 | $38.47 | 213500 |
| 2026-05-29 | -14.44 | $38.41 | 363346 |
| 2026-05-28 | -10.26 | $37.74 | 196800 |
| 2026-05-27 | -10.19 | $37.60 | 167200 |
| 2026-05-26 | -24.52 | $36.75 | 155443 |
| 2026-05-22 | -50.89 | $35.88 | 148953 |
| 2026-05-21 | -63.72 | $35.30 | 248200 |
| 2026-05-20 | -78.32 | $34.31 | 152174 |
| 2026-05-19 | -96.92 | $33.32 | 139000 |
| 2026-05-18 | -91.73 | $34.41 | 165300 |
| 2026-05-15 | -98.77 | $34.01 | 173603 |
| 2026-05-14 | -74.60 | $35.86 | 114507 |
| 2026-05-13 | -75.51 | $35.21 | 167712 |
| 2026-05-12 | -68.49 | $35.62 | 137400 |
| 2026-05-11 | -58.22 | $36.22 | 131222 |
| 2026-05-08 | -50.86 | $36.65 | 129300 |
| 2026-05-07 | -52.05 | $36.58 | 179102 |
| 2026-05-06 | -54.62 | $36.43 | 159315 |
| 2026-05-05 | -65.58 | $35.79 | 232100 |
| 2026-05-04 | -72.13 | $34.78 | 170600 |
| 2026-05-01 | -49.48 | $36.30 | 217745 |
| 2026-04-30 | -45.67 | $36.40 | 188600 |
| 2026-04-29 | -56.88 | $35.61 | 201906 |
| 2026-04-28 | -36.83 | $36.99 | 254100 |
| 2026-04-27 | -30.07 | $37.44 | 389821 |
| 2026-04-24 | -18.12 | $38.29 | 651127 |
| 2026-04-23 | -32.17 | $35.59 | 146136 |
| 2026-04-22 | -32.19 | $35.47 | 216100 |
| 2026-04-21 | -27.62 | $35.71 | 204211 |
| 2026-04-20 | -9.53 | $36.37 | 192300 |
| 2026-04-17 | -8.57 | $36.12 | 197315 |
| 2026-04-16 | -45.81 | $34.12 | 275900 |
| 2026-04-15 | -30.35 | $34.95 | 182600 |
| 2026-04-14 | -8.19 | $36.14 | 165700 |
| 2026-04-13 | -6.73 | $36.20 | 155234 |
| 2026-04-10 | -6.36 | $36.22 | 144649 |
| 2026-04-09 | -0.80 | $36.16 | 143400 |
| 2026-04-08 | -14.22 | $35.07 | 222400 |
| 2026-04-07 | -45.48 | $33.50 | 219951 |
| 2026-04-06 | -49.52 | $33.33 | 243961 |
| 2026-04-02 | -54.76 | $33.35 | 162000 |
| 2026-04-01 | -66.13 | $33.75 | 175936 |
| 2026-03-31 | -69.58 | $33.54 | 251300 |
| 2026-03-30 | -83.94 | $32.44 | 262900 |
| 2026-03-27 | -85.31 | $32.46 | 319340 |
| 2026-03-26 | -82.76 | $32.72 | 412921 |
| 2026-03-25 | -82.94 | $32.88 | 627800 |
| 2026-03-24 | -87.64 | $32.42 | 753324 |
| 2026-03-23 | -83.96 | $32.78 | 877700 |
| 2026-03-20 | -94.76 | $31.73 | 1.5M |
| 2026-03-19 | -92.02 | $32.65 | 337527 |
| 2026-03-18 | -96.50 | $32.95 | 327020 |
| 2026-03-17 | -95.93 | $33.10 | 210200 |
| 2026-03-16 | -96.36 | $33.07 | 219931 |
| 2026-03-13 | -94.28 | $33.27 | 143212 |
| 2026-03-12 | -96.60 | $33.27 | 148425 |
| 2026-03-11 | -91.95 | $34.13 | 149428 |
| 2026-03-10 | -86.50 | $34.71 | 180020 |
| 2026-03-09 | -88.10 | $34.55 | 156132 |
| 2026-03-06 | -97.01 | $35.25 | 162204 |
| 2026-03-05 | -95.63 | $36.58 | 145700 |
| 2026-03-04 | -86.22 | $38.29 | 143900 |
| 2026-03-03 | -82.61 | $38.42 | 129007 |
| 2026-03-02 | -63.58 | $39.38 | 107824 |
| 2026-02-27 | -52.68 | $39.82 | 170725 |
| 2026-02-26 | -51.04 | $39.93 | 141202 |
| 2026-02-25 | -51.79 | $39.88 | 134000 |
| 2026-02-24 | -46.58 | $40.23 | 110600 |
| 2026-02-23 | -51.34 | $39.91 | 135600 |
| 2026-02-20 | -34.23 | $41.06 | 121100 |
| 2026-02-19 | -35.27 | $40.99 | 107246 |
| 2026-02-18 | -35.57 | $40.97 | 103825 |
| 2026-02-17 | -28.98 | $41.23 | 119800 |
| 2026-02-13 | -26.12 | $41.44 | 167400 |
| 2026-02-12 | -23.23 | $41.42 | 185800 |
| 2026-02-11 | -19.31 | $41.69 | 212927 |
| 2026-02-10 | -12.11 | $42.28 | 279100 |
| 2026-02-09 | -5.57 | $41.90 | 192600 |
| 2026-02-06 | -2.83 | $41.79 | 214919 |
| 2026-02-05 | -5.43 | $40.62 | 206800 |
| 2026-02-04 | -3.18 | $40.50 | 288600 |
| 2026-02-03 | -17.86 | $38.80 | 361400 |
| 2026-02-02 | -29.49 | $37.66 | 154477 |
| 2026-01-30 | -34.90 | $37.13 | 158200 |
| 2026-01-29 | -31.22 | $37.49 | 214100 |
| 2026-01-28 | -25.41 | $38.06 | 159300 |
| 2026-01-27 | -21.02 | $38.49 | 253900 |
| 2026-01-26 | -14.69 | $39.11 | 267738 |
| 2026-01-23 | -17.24 | $38.86 | 255008 |
| 2026-01-22 | -9.29 | $39.64 | 576510 |
| 2026-01-21 | -0.95 | $39.12 | 373600 |
| 2026-01-20 | -30.59 | $37.24 | 370755 |
| 2026-01-16 | -39.80 | $36.92 | 260191 |
| 2026-01-15 | -41.95 | $36.70 | 235200 |
| 2026-01-14 | -54.07 | $35.54 | 238092 |
| 2026-01-13 | -62.61 | $34.65 | 203000 |
| 2026-01-12 | -59.92 | $34.93 | 254251 |
| 2026-01-09 | -55.90 | $35.35 | 323658 |
| 2026-01-08 | -71.05 | $33.77 | 564410 |
| 2026-01-07 | -86.96 | $32.11 | 942609 |
| 2026-01-06 | -78.74 | $37.29 | 466624 |
| 2026-01-05 | -81.58 | $37.15 | 295003 |
| 2026-01-02 | -77.73 | $37.34 | 175552 |
| 2025-12-31 | -96.75 | $36.41 | 452428 |
| 2025-12-30 | -86.82 | $36.90 | 463700 |
| 2025-12-29 | -72.40 | $36.72 | 370978 |
| 2025-12-26 | -52.27 | $37.96 | 135900 |
| 2025-12-24 | -57.79 | $37.62 | 75039 |
| 2025-12-23 | -59.74 | $37.50 | 148500 |
| 2025-12-22 | -51.94 | $37.83 | 335000 |
| 2025-12-19 | -34.00 | $38.79 | 820441 |
| 2025-12-18 | -12.58 | $40.25 | 119300 |
| 2025-12-17 | -13.76 | $40.09 | 121814 |
| 2025-12-16 | -9.99 | $40.34 | 173600 |
| 2025-12-15 | -12.88 | $39.94 | 195900 |
| 2025-12-12 | -12.27 | $39.99 | 122649 |
| 2025-12-11 | 0.00 | $40.20 | 118216 |
| 2025-12-10 | -5.10 | $39.47 | 279046 |
| 2025-12-09 | -7.86 | $38.28 | 153700 |
| 2025-12-08 | -12.91 | $37.83 | 124771 |
| 2025-12-05 | -16.01 | $37.65 | 94100 |
| 2025-12-04 | -17.21 | $37.58 | 142300 |
| 2025-12-03 | -7.92 | $38.12 | 148824 |
| 2025-12-02 | -2.08 | $37.00 | 128203 |
| 2025-12-01 | -6.15 | $36.74 | 136100 |
| 2025-11-28 | -11.65 | $36.41 | 75731 |
| 2025-11-26 | -12.06 | $36.49 | 200921 |
| 2025-11-25 | -38.74 | $35.98 | 174324 |
| 2025-11-24 | -61.10 | $35.17 | 224890 |
| 2025-11-21 | -62.18 | $35.30 | 177900 |
| 2025-11-20 | -80.87 | $34.05 | 220633 |
| 2025-11-19 | -87.59 | $33.60 | 199600 |
| 2025-11-18 | -81.31 | $34.08 | 222124 |
| 2025-11-17 | -92.18 | $33.50 | 274327 |
| 2025-11-14 | -93.31 | $33.42 | 248700 |
| 2025-11-13 | -97.98 | $33.66 | 188110 |
| 2025-11-12 | -87.80 | $34.51 | 191939 |
| 2025-11-11 | -91.65 | $34.27 | 153700 |
| 2025-11-10 | -91.65 | $34.27 | 160100 |
| 2025-11-07 | -89.00 | $34.44 | 216900 |
| 2025-11-06 | -98.09 | $34.57 | 275200 |
| 2025-11-05 | -93.45 | $35.44 | 227800 |
| 2025-11-04 | -98.36 | $35.27 | 243646 |
| 2025-11-03 | -95.73 | $35.67 | 260329 |
| 2025-10-31 | -89.87 | $36.61 | 275947 |
| 2025-10-30 | -99.35 | $36.46 | 173300 |
| 2025-10-29 | -97.00 | $36.82 | 257314 |
| 2025-10-28 | -89.29 | $38.14 | 281506 |
| 2025-10-27 | -80.75 | $38.85 | 197524 |
| 2025-10-24 | -78.70 | $39.12 | 174209 |
| 2025-10-23 | -80.64 | $38.95 | 157200 |
| 2025-10-22 | -86.33 | $38.45 | 192937 |
| 2025-10-21 | -72.10 | $39.70 | 346926 |
| 2025-10-20 | -89.76 | $38.16 | 149324 |
| 2025-10-17 | -91.56 | $38.00 | 211400 |
| 2025-10-16 | -95.37 | $37.91 | 324019 |
| 2025-10-15 | -97.53 | $38.25 | 224532 |
| 2025-10-14 | -97.21 | $38.48 | 226232 |
| 2025-10-13 | -95.11 | $38.75 | 504361 |
| 2025-10-10 | -99.70 | $39.60 | 664570 |
| 2025-10-09 | -95.33 | $41.44 | 572416 |
| 2025-10-08 | -57.20 | $43.32 | 137218 |
| 2025-10-07 | -65.92 | $42.89 | 128733 |
| 2025-10-06 | -48.88 | $43.73 | 124926 |
| 2025-10-03 | -34.69 | $44.43 | 133400 |
| 2025-10-02 | -37.32 | $44.30 | 107117 |
| 2025-10-01 | -43.20 | $44.01 | 132617 |
| 2025-09-30 | -52.13 | $43.57 | 191200 |
| 2025-09-29 | -44.42 | $43.95 | 257028 |
| 2025-09-26 | -16.43 | $45.33 | 321644 |
| 2025-09-25 | -47.87 | $43.78 | 193925 |
| 2025-09-24 | -34.48 | $44.44 | 229242 |
| 2025-09-23 | -15.01 | $45.40 | 349011 |
| 2025-09-22 | -3.18 | $45.17 | 341000 |
| 2025-09-19 | -39.40 | $43.84 | 913500 |
| 2025-09-18 | -68.20 | $42.59 | 131300 |
| 2025-09-17 | -97.70 | $41.31 | 149200 |
| 2025-09-16 | -76.90 | $42.32 | 120738 |
| 2025-09-15 | -67.86 | $42.70 | 116200 |
| 2025-09-12 | -86.19 | $41.93 | 97647 |
| 2025-09-11 | -44.29 | $43.69 | 173203 |
| 2025-09-10 | -93.57 | $41.62 | 106100 |
| 2025-09-09 | -95.00 | $41.56 | 120203 |
| 2025-09-08 | -49.90 | $43.08 | 115931 |
| 2025-09-05 | -38.99 | $43.62 | 88911 |
| 2025-09-04 | -35.56 | $43.79 | 106800 |
| 2025-09-03 | -66.26 | $42.27 | 151100 |
| 2025-09-02 | -49.00 | $43.10 | 106838 |
| 2025-08-29 | -29.57 | $43.98 | 146500 |
| 2025-08-28 | -26.84 | $44.09 | 115200 |
| 2025-08-27 | -22.79 | $44.31 | 91645 |
| 2025-08-26 | -22.24 | $44.34 | 156939 |
| 2025-08-25 | -15.07 | $44.73 | 101300 |
| 2025-08-22 | -6.62 | $45.19 | 177300 |
| 2025-08-21 | -49.04 | $42.51 | 84639 |
| 2025-08-20 | -46.28 | $42.64 | 108168 |
| 2025-08-19 | -26.11 | $43.59 | 81300 |
| 2025-08-18 | -39.49 | $42.96 | 92804 |
| 2025-08-15 | -45.01 | $42.70 | 179900 |
| 2025-08-14 | -24.84 | $43.65 | 122330 |
| 2025-08-13 | -3.82 | $44.64 | 158734 |
| 2025-08-12 | -8.91 | $43.28 | 128336 |
| 2025-08-11 | -71.59 | $41.13 | 105106 |
| 2025-08-08 | -63.66 | $41.52 | 101852 |
| 2025-08-07 | -63.50 | $41.61 | 115731 |
| 2025-08-06 | -74.55 | $41.38 | 115900 |
| 2025-08-05 | -67.94 | $41.71 | 126617 |
| 2025-08-04 | -90.18 | $40.60 | 118541 |
| 2025-08-01 | -94.19 | $40.40 | 200714 |
| 2025-07-31 | -74.40 | $41.99 | 216800 |
| 2025-07-30 | -62.68 | $42.48 | 176445 |
| 2025-07-29 | -43.11 | $42.47 | 218122 |
| 2025-07-28 | -33.43 | $42.78 | 150900 |
| 2025-07-25 | -60.02 | $42.89 | 101500 |
| 2025-07-24 | -64.07 | $42.41 | 134614 |
| 2025-07-23 | -58.66 | $43.05 | 119048 |
| 2025-07-22 | -64.16 | $42.40 | 160929 |
| 2025-07-21 | -69.83 | $41.54 | 127400 |
| 2025-07-18 | -65.68 | $41.97 | 177517 |
| 2025-07-17 | -63.96 | $42.02 | 210501 |
| 2025-07-16 | -71.43 | $41.09 | 327301 |
| 2025-07-15 | -62.68 | $42.18 | 280220 |
| 2025-07-14 | -51.85 | $43.53 | 263300 |
| 2025-07-11 | -48.56 | $43.94 | 181000 |
| 2025-07-10 | -48.39 | $43.96 | 419239 |
| 2025-07-09 | -51.61 | $43.56 | 327166 |
| 2025-07-08 | -61.08 | $42.38 | 234700 |
| 2025-07-07 | -63.24 | $42.11 | 302734 |
| 2025-07-03 | -53.93 | $43.27 | 185200 |
| 2025-07-02 | -54.41 | $43.21 | 345469 |
| 2025-07-01 | -68.70 | $41.43 | 462400 |
| 2025-06-30 | -75.36 | $40.60 | 1.1M |
| 2025-06-27 | -64.21 | $41.99 | 1.5M |
| 2025-06-26 | -44.13 | $39.67 | 320933 |
| 2025-06-25 | -63.45 | $38.93 | 186966 |
| 2025-06-24 | -50.13 | $39.44 | 220800 |
| 2025-06-23 | -53.79 | $39.30 | 289872 |
| 2025-06-20 | -84.07 | $38.14 | 529126 |
| 2025-06-18 | -98.69 | $37.58 | 267400 |
| 2025-06-17 | -94.26 | $37.91 | 177900 |
| 2025-06-16 | -79.16 | $38.49 | 205800 |
| 2025-06-13 | -77.57 | $38.55 | 163643 |
| 2025-06-12 | -46.70 | $39.72 | 137900 |
| 2025-06-11 | -46.28 | $40.01 | 191900 |
| 2025-06-10 | -32.79 | $41.02 | 168400 |
| 2025-06-09 | -61.22 | $39.86 | 151900 |
| 2025-06-06 | -71.10 | $39.31 | 127131 |
| 2025-06-05 | -78.82 | $38.88 | 108632 |
| 2025-06-04 | -77.20 | $38.97 | 146443 |
| 2025-06-03 | -81.33 | $38.74 | 135400 |
| 2025-06-02 | -95.69 | $37.94 | 177916 |
| 2025-05-30 | -88.68 | $38.65 | 207036 |
| 2025-05-29 | -84.84 | $38.85 | 120514 |
| 2025-05-28 | -90.02 | $38.58 | 144900 |
| 2025-05-27 | -66.79 | $39.79 | 158000 |
| 2025-05-23 | -88.48 | $38.66 | 254841 |
| 2025-05-22 | -91.08 | $38.88 | 145339 |
| 2025-05-21 | -82.57 | $39.29 | 126700 |
| 2025-05-20 | -75.17 | $40.61 | 134512 |
| 2025-05-19 | -68.97 | $41.15 | 119100 |
| 2025-05-16 | -66.32 | $41.38 | 139400 |
| 2025-05-15 | -71.03 | $40.97 | 102800 |
| 2025-05-14 | -72.76 | $40.82 | 277100 |
| 2025-05-13 | -56.90 | $42.20 | 120600 |
| 2025-05-12 | -55.38 | $42.39 | 186700 |
| 2025-05-09 | -73.84 | $40.76 | 181014 |
| 2025-05-08 | -78.03 | $40.39 | 246700 |
| 2025-05-07 | -97.01 | $38.72 | 145300 |
| 2025-05-06 | -89.89 | $39.56 | 296200 |
| 2025-05-05 | -85.11 | $39.98 | 145619 |
| 2025-05-02 | -73.98 | $40.96 | 141322 |
| 2025-05-01 | -83.98 | $40.08 | 199112 |
| 2025-04-30 | -89.35 | $39.67 | 198627 |
| 2025-04-29 | -81.79 | $40.38 | 329100 |
| 2025-04-28 | -88.60 | $39.74 | 250841 |
| 2025-04-25 | -92.44 | $39.38 | 275900 |
| 2025-04-24 | -99.40 | $40.08 | 448500 |
| 2025-04-23 | -44.43 | $45.92 | 163400 |
| 2025-04-22 | -49.23 | $45.61 | 206925 |
| 2025-04-21 | -66.56 | $44.49 | 130745 |
| 2025-04-17 | -50.31 | $45.54 | 251300 |
| 2025-04-16 | -47.68 | $45.71 | 162014 |
| 2025-04-15 | -40.56 | $46.17 | 228400 |
| 2025-04-14 | -40.87 | $46.15 | 130418 |
| 2025-04-11 | -35.45 | $46.50 | 119518 |
| 2025-04-10 | -39.47 | $46.24 | 180003 |
| 2025-04-09 | -30.65 | $46.81 | 232444 |
| 2025-04-08 | -81.58 | $43.52 | 280934 |
| 2025-04-07 | -76.32 | $43.86 | 298500 |
| 2025-04-04 | -56.66 | $45.13 | 273300 |
| 2025-04-03 | -83.33 | $45.44 | 229000 |
| 2025-04-02 | -22.51 | $48.00 | 149400 |
| 2025-04-01 | -59.54 | $46.70 | 148100 |
| 2025-03-31 | -70.09 | $46.33 | 211200 |
| 2025-03-28 | -61.27 | $46.67 | 181600 |
| 2025-03-27 | -36.13 | $47.54 | 182381 |
| 2025-03-26 | -16.76 | $48.21 | 130557 |
| 2025-03-25 | -18.48 | $48.11 | 162340 |
| 2025-03-24 | -18.13 | $48.31 | 191600 |
| 2025-03-21 | -61.54 | $46.73 | 898936 |
| 2025-03-20 | -61.74 | $47.09 | 180300 |
| 2025-03-19 | -53.70 | $47.46 | 229907 |
| 2025-03-18 | -64.78 | $46.95 | 230729 |
| 2025-03-17 | -63.48 | $47.01 | 267100 |
| 2025-03-14 | -33.62 | $48.41 | 181426 |
| 2025-03-13 | -77.47 | $46.56 | 180400 |
| 2025-03-12 | -63.37 | $47.33 | 211970 |
| 2025-03-11 | -70.61 | $47.32 | 212700 |
| 2025-03-10 | -57.02 | $48.24 | 194000 |
| 2025-03-07 | -62.19 | $47.89 | 165045 |
| 2025-03-06 | -60.27 | $48.02 | 179100 |
| 2025-03-05 | -66.91 | $47.57 | 257942 |
| 2025-03-04 | -86.71 | $46.23 | 357744 |
| 2025-03-03 | -90.95 | $46.47 | 265400 |
| 2025-02-28 | -78.82 | $47.94 | 283100 |
| 2025-02-27 | -92.90 | $47.24 | 367708 |
| 2025-02-26 | -96.53 | $47.58 | 214727 |
| 2025-02-25 | -85.34 | $48.52 | 262900 |
| 2025-02-24 | -87.84 | $48.48 | 184038 |
| 2025-02-21 | -93.74 | $48.16 | 262650 |
| 2025-02-20 | -88.67 | $48.99 | 283310 |
| 2025-02-19 | -95.00 | $48.85 | 245202 |
| 2025-02-18 | -93.57 | $49.47 | 193827 |
| 2025-02-14 | -92.62 | $49.56 | 191429 |
| 2025-02-13 | -96.28 | $49.30 | 187700 |
| 2025-02-12 | -93.15 | $49.65 | 212100 |
| 2025-02-11 | -75.80 | $51.27 | 216200 |
| 2025-02-10 | -83.62 | $50.54 | 265212 |
| 2025-02-07 | -81.48 | $50.74 | 377925 |
| 2025-02-06 | -80.73 | $50.81 | 235700 |
| 2025-02-05 | -94.18 | $49.97 | 304700 |
| 2025-02-04 | -97.69 | $49.56 | 231200 |
| 2025-02-03 | -98.03 | $49.48 | 291506 |
| 2025-01-31 | -93.84 | $51.02 | 414900 |
| 2025-01-30 | -87.46 | $52.51 | 146756 |
| 2025-01-29 | -87.68 | $52.46 | 203600 |
| 2025-01-28 | -87.59 | $52.54 | 189700 |
| 2025-01-27 | -85.74 | $52.98 | 202303 |
| 2025-01-24 | -77.11 | $55.04 | 173000 |
| 2025-01-23 | -74.21 | $55.73 | 292436 |
| 2025-01-22 | -70.11 | $56.73 | 285900 |
| 2025-01-21 | -66.47 | $57.60 | 311822 |
| 2025-01-17 | -77.49 | $55.69 | 315500 |
| 2025-01-16 | -82.29 | $54.40 | 267100 |
| 2025-01-15 | -81.84 | $54.69 | 412236 |
| 2025-01-14 | -88.13 | $53.04 | 373500 |
| 2025-01-13 | -88.00 | $53.40 | 380058 |
| 2025-01-10 | -99.74 | $50.75 | 489433 |
| 2025-01-08 | -95.87 | $52.52 | 771517 |
| 2025-01-07 | -98.51 | $57.60 | 965774 |
| 2025-01-06 | -92.91 | $71.13 | 376815 |
| 2025-01-03 | -87.78 | $71.90 | 215721 |
| 2025-01-02 | -93.97 | $71.26 | 122122 |
| 2024-12-31 | -93.17 | $71.41 | 127200 |
| 2024-12-30 | -94.35 | $71.27 | 146730 |
| 2024-12-27 | -87.15 | $72.34 | 168344 |
| 2024-12-26 | -82.98 | $73.15 | 134300 |
| 2024-12-24 | -89.74 | $72.07 | 61800 |
| 2024-12-23 | -95.13 | $71.22 | 133610 |
| 2024-12-20 | -95.83 | $71.28 | 817300 |
| 2024-12-19 | -96.95 | $71.73 | 173435 |
| 2024-12-18 | -95.91 | $71.89 | 188400 |
| 2024-12-17 | -98.75 | $74.80 | 145700 |
| 2024-12-16 | -88.01 | $77.19 | 141700 |
| 2024-12-13 | -92.58 | $76.80 | 145012 |
| 2024-12-12 | -99.51 | $78.54 | 273943 |
| 2024-12-11 | -86.10 | $79.99 | 172100 |
| 2024-12-10 | -86.86 | $80.00 | 129239 |
| 2024-12-09 | -90.51 | $80.78 | 99834 |
| 2024-12-06 | -62.78 | $82.97 | 98900 |
| 2024-12-05 | -62.53 | $82.99 | 136900 |
| 2024-12-04 | -47.47 | $84.18 | 132414 |
| 2024-12-03 | -37.39 | $83.81 | 166710 |
| 2024-12-02 | -27.29 | $84.38 | 134126 |
| 2024-11-29 | -28.33 | $84.21 | 54800 |
| 2024-11-27 | -31.42 | $83.78 | 135334 |
| 2024-11-26 | -20.74 | $85.19 | 150234 |
| 2024-11-25 | -23.16 | $84.87 | 186186 |
| 2024-11-22 | -35.65 | $83.22 | 98017 |
| 2024-11-21 | -43.30 | $82.11 | 88518 |
| 2024-11-20 | -47.16 | $81.30 | 103700 |
| 2024-11-19 | -48.79 | $81.07 | 159700 |
| 2024-11-18 | -46.23 | $81.43 | 121100 |
| 2024-11-15 | -41.96 | $82.03 | 202100 |
| 2024-11-14 | -35.42 | $82.95 | 160300 |
| 2024-11-13 | -22.40 | $84.78 | 105900 |
| 2024-11-12 | -19.06 | $85.25 | 145341 |
| 2024-11-11 | -5.05 | $87.22 | 118509 |
| 2024-11-08 | -0.98 | $86.03 | 190336 |
| 2024-11-07 | -11.36 | $83.70 | 143800 |
| 2024-11-06 | -7.57 | $84.12 | 233100 |
| 2024-11-05 | -14.29 | $79.57 | 155600 |
| 2024-11-04 | -57.29 | $76.71 | 141700 |
| 2024-11-01 | -77.99 | $75.80 | 104600 |
| 2024-10-31 | -92.15 | $74.84 | 135800 |
| 2024-10-30 | -57.24 | $75.86 | 102918 |
| 2024-10-29 | -57.32 | $75.84 | 106235 |
| 2024-10-28 | -51.65 | $76.69 | 155229 |
| 2024-10-25 | -61.14 | $74.94 | 87000 |
| 2024-10-24 | -62.76 | $74.64 | 206400 |
| 2024-10-23 | -61.08 | $74.95 | 112837 |
| 2024-10-22 | -56.74 | $75.45 | 102100 |
| 2024-10-21 | -39.97 | $78.41 | 125600 |
| 2024-10-18 | -37.72 | $78.85 | 83100 |
| 2024-10-17 | -37.00 | $78.99 | 82313 |
| 2024-10-16 | -34.65 | $79.45 | 119800 |
| 2024-10-15 | -37.92 | $78.81 | 221400 |
| 2024-10-14 | -35.41 | $79.30 | 110300 |
| 2024-10-11 | -39.06 | $78.22 | 319146 |
| 2024-10-10 | -40.99 | $77.05 | 137745 |
| 2024-10-09 | -35.25 | $77.87 | 188700 |
| 2024-10-08 | -37.61 | $76.76 | 266026 |
| 2024-10-07 | -29.46 | $78.81 | 359700 |
| 2024-10-04 | -9.01 | $83.93 | 883152 |
| 2024-10-03 | -28.60 | $68.43 | 233000 |
| 2024-10-02 | -20.19 | $69.33 | 116432 |
| 2024-10-01 | -20.47 | $69.30 | 104300 |
| 2024-09-30 | -13.74 | $70.02 | 125529 |
| 2024-09-27 | -15.70 | $69.81 | 121100 |
| 2024-09-26 | -2.31 | $69.67 | 137900 |
| 2024-09-25 | -21.78 | $67.90 | 165235 |
| 2024-09-24 | -34.87 | $66.71 | 77918 |
| 2024-09-23 | -26.95 | $67.43 | 91600 |
| 2024-09-20 | -26.18 | $67.50 | 622638 |
| 2024-09-19 | -3.85 | $69.53 | 95255 |
| 2024-09-18 | -26.51 | $67.47 | 105424 |
| 2024-09-17 | -8.85 | $68.41 | 118600 |
| 2024-09-16 | -27.27 | $66.87 | 173445 |
| 2024-09-13 | -44.38 | $65.44 | 82000 |
| 2024-09-12 | -70.22 | $63.28 | 64800 |
| 2024-09-11 | -77.87 | $62.64 | 84200 |
| 2024-09-10 | -69.98 | $63.30 | 113600 |
| 2024-09-09 | -85.44 | $61.99 | 112625 |
| 2024-09-06 | -81.62 | $62.31 | 70529 |
| 2024-09-05 | -70.05 | $63.28 | 71900 |
| 2024-09-04 | -63.66 | $63.51 | 100645 |
| 2024-09-03 | -57.90 | $64.02 | 87600 |
| 2024-08-30 | -24.66 | $66.78 | 140833 |
| 2024-08-29 | -29.03 | $66.36 | 74131 |
| 2024-08-28 | -46.94 | $65.43 | 84300 |
| 2024-08-27 | -40.99 | $66.09 | 62900 |
| 2024-08-26 | -27.30 | $67.61 | 76900 |
| 2024-08-23 | -30.45 | $67.26 | 96533 |
| 2024-08-22 | -59.82 | $64.00 | 43732 |
| 2024-08-21 | -55.23 | $64.51 | 84349 |
| 2024-08-20 | -69.73 | $62.90 | 47603 |
| 2024-08-19 | -62.34 | $63.72 | 51742 |
| 2024-08-16 | -64.50 | $63.48 | 87501 |
| 2024-08-15 | -65.50 | $63.37 | 65727 |
| 2024-08-14 | -76.04 | $62.20 | 50500 |
| 2024-08-13 | -72.16 | $62.63 | 76615 |
| 2024-08-12 | -87.66 | $60.91 | 75700 |
| 2024-08-09 | -78.02 | $61.98 | 74131 |
| 2024-08-08 | -82.70 | $61.46 | 96500 |
| 2024-08-07 | -85.47 | $61.05 | 105300 |
| 2024-08-06 | -74.98 | $61.65 | 110600 |
| 2024-08-05 | -79.35 | $61.07 | 138200 |
| 2024-08-02 | -57.21 | $63.74 | 127800 |
| 2024-08-01 | -25.62 | $67.55 | 238400 |
| 2024-07-31 | -14.53 | $68.64 | 199400 |
| 2024-07-30 | -14.00 | $67.67 | 162200 |
| 2024-07-29 | -13.15 | $67.63 | 102321 |
| 2024-07-26 | -8.06 | $68.16 | 112900 |
| 2024-07-25 | -10.86 | $66.05 | 153900 |
| 2024-07-24 | -35.03 | $63.31 | 163610 |
| 2024-07-23 | -2.77 | $65.34 | 122700 |
| 2024-07-22 | -33.33 | $63.00 | 87800 |
| 2024-07-19 | -45.87 | $62.12 | 82836 |
| 2024-07-18 | -24.50 | $63.62 | 154700 |
| 2024-07-17 | -21.94 | $63.80 | 156925 |
| 2024-07-16 | -7.85 | $64.78 | 417000 |
| 2024-07-15 | -42.08 | $62.38 | 281400 |
| 2024-07-12 | -63.05 | $60.91 | 124914 |
| 2024-07-11 | -72.33 | $60.26 | 240200 |
| 2024-07-10 | -91.87 | $58.89 | 246345 |
| 2024-07-09 | -95.72 | $58.62 | 171400 |
| 2024-07-08 | -69.04 | $60.49 | 195400 |
| 2024-07-05 | -59.06 | $61.19 | 138024 |
| 2024-07-03 | -45.51 | $62.14 | 81502 |
| 2024-07-02 | -53.35 | $61.59 | 385202 |
| 2024-07-01 | -62.88 | $61.72 | 335026 |
| 2024-06-28 | -50.66 | $62.84 | 584500 |
| 2024-06-27 | -37.34 | $64.06 | 501944 |
| 2024-06-26 | -89.85 | $59.25 | 173716 |
| 2024-06-25 | -88.10 | $59.41 | 163822 |
| 2024-06-24 | -87.50 | $60.76 | 134700 |
| 2024-06-21 | -91.93 | $60.42 | 494700 |
| 2024-06-20 | -98.68 | $60.74 | 144800 |
| 2024-06-18 | -84.73 | $61.82 | 101200 |
| 2024-06-17 | -81.59 | $62.03 | 124700 |
| 2024-06-14 | -85.03 | $61.80 | 88700 |
| 2024-06-13 | -76.05 | $62.40 | 91005 |
| 2024-06-12 | -69.38 | $62.98 | 137800 |
| 2024-06-11 | -87.78 | $61.67 | 111115 |
| 2024-06-10 | -84.41 | $61.91 | 120214 |
| 2024-06-07 | -95.05 | $61.59 | 124800 |
| 2024-06-06 | -91.07 | $61.90 | 116708 |
| 2024-06-05 | -75.04 | $62.96 | 134018 |
| 2024-06-04 | -93.19 | $61.76 | 251100 |
| 2024-06-03 | -93.29 | $63.33 | 104916 |
| 2024-05-31 | -61.97 | $64.97 | 124118 |
| 2024-05-30 | -46.29 | $65.36 | 155700 |
| 2024-05-29 | -47.63 | $65.00 | 100921 |
| 2024-05-28 | -35.00 | $65.68 | 157800 |
| 2024-05-24 | -13.91 | $67.03 | 89800 |
| 2024-05-23 | -30.68 | $65.80 | 201118 |
| 2024-05-22 | -34.77 | $65.34 | 109500 |
| 2024-05-21 | -25.20 | $66.05 | 110700 |
| 2024-05-20 | -18.44 | $66.00 | 83803 |
| 2024-05-17 | -13.03 | $66.54 | 103437 |
| 2024-05-16 | -20.21 | $65.78 | 107200 |
| 2024-05-15 | -8.12 | $67.06 | 126942 |
| 2024-05-14 | -4.83 | $66.48 | 79130 |
| 2024-05-13 | -8.91 | $66.00 | 253218 |
| 2024-05-10 | -1.02 | $66.88 | 171700 |
| 2024-05-09 | -1.85 | $65.86 | 160314 |
| 2024-05-08 | -1.40 | $65.83 | 109600 |
| 2024-05-07 | -3.11 | $64.92 | 87500 |
| 2024-05-06 | -4.86 | $64.65 | 174200 |
| 2024-05-03 | -8.41 | $63.54 | 178600 |
| 2024-05-02 | -6.40 | $63.59 | 289300 |
| 2024-05-01 | -18.31 | $62.53 | 307500 |
| 2024-04-30 | -15.65 | $61.78 | 245523 |
| 2024-04-29 | -8.54 | $62.33 | 407200 |
| 2024-04-26 | -12.16 | $62.05 | 116200 |
| 2024-04-25 | -21.60 | $61.32 | 148000 |
| 2024-04-24 | -9.44 | $62.26 | 185800 |
| 2024-04-23 | -17.46 | $61.64 | 304364 |
| 2024-04-22 | -70.76 | $57.52 | 231500 |
| 2024-04-19 | -65.20 | $57.95 | 226000 |
| 2024-04-18 | -40.75 | $59.84 | 287867 |
| 2024-04-17 | -87.16 | $55.92 | 154477 |
| 2024-04-16 | -86.96 | $56.20 | 116804 |
| 2024-04-15 | -91.46 | $56.44 | 106021 |
| 2024-04-12 | -82.37 | $56.99 | 79800 |
| 2024-04-11 | -61.39 | $57.84 | 69714 |
| 2024-04-10 | -78.42 | $57.13 | 112633 |
| 2024-04-09 | -36.99 | $58.85 | 83700 |
| 2024-04-08 | -15.37 | $59.63 | 64400 |
| 2024-04-05 | -22.55 | $59.27 | 132500 |
| 2024-04-04 | -39.32 | $58.43 | 85400 |
| 2024-04-03 | -25.35 | $59.13 | 70400 |
| 2024-04-02 | -46.71 | $58.06 | 139428 |
| 2024-04-01 | -34.53 | $58.67 | 55300 |
| 2024-03-28 | -23.95 | $59.20 | 119300 |
| 2024-03-27 | -26.15 | $59.09 | 143446 |
| 2024-03-26 | -33.93 | $58.70 | 97300 |
| 2024-03-25 | -32.53 | $58.77 | 140700 |
| 2024-03-22 | -16.77 | $59.56 | 56500 |
| 2024-03-21 | -2.49 | $60.26 | 149000 |
| 2024-03-20 | -5.71 | $58.78 | 181000 |
| 2024-03-19 | -7.75 | $58.11 | 155340 |
| 2024-03-18 | -17.23 | $57.31 | 112019 |
| 2024-03-15 | -20.63 | $57.18 | 414200 |
| 2024-03-14 | -37.16 | $56.45 | 176400 |
| 2024-03-13 | -15.54 | $57.26 | 93300 |
| 2024-03-12 | -24.84 | $56.78 | 70653 |
| 2024-03-11 | -25.26 | $56.76 | 94700 |
| 2024-03-08 | -30.48 | $56.51 | 97400 |
| 2024-03-07 | -27.14 | $56.67 | 68200 |
| 2024-03-06 | -28.18 | $56.62 | 65518 |
| 2024-03-05 | -39.72 | $55.98 | 98803 |
| 2024-03-04 | -26.29 | $56.49 | 102732 |
| 2024-03-01 | -15.63 | $57.09 | 88849 |
| 2024-02-29 | -13.50 | $57.21 | 107000 |
| 2024-02-28 | -4.40 | $57.34 | 77100 |
| 2024-02-27 | -16.06 | $56.73 | 265144 |
| 2024-02-26 | -4.29 | $56.58 | 87900 |
| 2024-02-23 | -14.05 | $56.01 | 89000 |
| 2024-02-22 | -44.50 | $54.71 | 112814 |
| 2024-02-21 | -40.05 | $54.90 | 119300 |
| 2024-02-20 | -54.10 | $54.30 | 147534 |
| 2024-02-16 | -42.15 | $54.81 | 70219 |
| 2024-02-15 | -33.49 | $55.18 | 99400 |
| 2024-02-14 | -60.66 | $54.02 | 135154 |
| 2024-02-13 | -71.90 | $53.54 | 140000 |
| 2024-02-12 | -14.05 | $56.01 | 167500 |
| 2024-02-09 | -10.32 | $55.12 | 125507 |
| 2024-02-08 | -30.25 | $54.33 | 116705 |
| 2024-02-07 | -38.66 | $54.03 | 136500 |
| 2024-02-06 | -53.99 | $53.11 | 342900 |
| 2024-02-05 | -53.05 | $53.15 | 87615 |
| 2024-02-02 | -37.32 | $53.82 | 137000 |
| 2024-02-01 | -34.27 | $53.95 | 151528 |
| 2024-01-31 | -61.03 | $52.81 | 174049 |
| 2024-01-30 | -19.72 | $54.57 | 71441 |
| 2024-01-29 | -19.95 | $54.56 | 65500 |
| 2024-01-26 | -22.07 | $54.47 | 75100 |
| 2024-01-25 | -26.53 | $54.28 | 98700 |
| 2024-01-24 | -49.77 | $53.29 | 77631 |
| 2024-01-23 | -41.55 | $53.64 | 250605 |
| 2024-01-22 | -11.72 | $54.62 | 113823 |
| 2024-01-19 | -37.47 | $53.50 | 85300 |
| 2024-01-18 | -40.46 | $53.37 | 122600 |
| 2024-01-17 | -46.58 | $53.09 | 110849 |
| 2024-01-16 | -45.21 | $53.15 | 192029 |
| 2024-01-12 | -41.57 | $53.01 | 82020 |
| 2024-01-11 | -27.46 | $53.18 | 175652 |
| 2024-01-10 | -31.97 | $52.86 | 97413 |
| 2024-01-09 | -38.03 | $52.43 | 117011 |
| 2024-01-08 | -43.94 | $52.01 | 67935 |
| 2024-01-05 | -42.88 | $52.00 | 108719 |
| 2024-01-04 | -40.41 | $52.18 | 107730 |
| 2024-01-03 | -38.98 | $52.07 | 151211 |
| 2024-01-02 | -23.20 | $53.07 | 120100 |
| 2023-12-29 | -16.27 | $53.41 | 120147 |
| 2023-12-28 | -13.91 | $53.66 | 69409 |
| 2023-12-27 | -11.90 | $53.86 | 112005 |
| 2023-12-26 | -9.37 | $54.13 | 128036 |
| 2023-12-22 | -9.75 | $54.09 | 200300 |
| 2023-12-21 | -16.40 | $53.38 | 340249 |
| 2023-12-20 | -20.50 | $51.79 | 250588 |
| 2023-12-19 | -2.73 | $52.65 | 204831 |
| 2023-12-18 | -18.85 | $50.83 | 138149 |
| 2023-12-15 | -8.54 | $51.64 | 391716 |
| 2023-12-14 | -5.47 | $51.37 | 180948 |
| 2023-12-13 | -4.53 | $49.73 | 134600 |
| 2023-12-12 | -11.63 | $49.02 | 118738 |
| 2023-12-11 | -12.01 | $48.95 | 114500 |
| 2023-12-08 | -13.85 | $48.80 | 71136 |
| 2023-12-07 | -25.91 | $48.05 | 96200 |
| 2023-12-06 | -20.96 | $48.35 | 191300 |
| 2023-12-05 | -0.42 | $48.32 | 196441 |
| 2023-12-04 | -2.91 | $47.56 | 167600 |
| 2023-12-01 | -25.40 | $46.38 | 142420 |
| 2023-11-30 | -51.97 | $45.10 | 79100 |
| 2023-11-29 | -56.29 | $44.61 | 122900 |
| 2023-11-28 | -46.39 | $44.58 | 62737 |
| 2023-11-27 | -27.56 | $45.70 | 152100 |
| 2023-11-24 | -19.43 | $46.11 | 24948 |
| 2023-11-22 | -23.70 | $45.84 | 66221 |
| 2023-11-21 | -19.91 | $46.08 | 89900 |
| 2023-11-20 | -15.01 | $46.39 | 135833 |
| 2023-11-17 | -12.01 | $46.58 | 139007 |
| 2023-11-16 | -21.33 | $45.99 | 118000 |
| 2023-11-15 | -12.64 | $46.54 | 160300 |
| 2023-11-14 | -4.79 | $46.77 | 130100 |
| 2023-11-13 | -26.22 | $44.33 | 85406 |
| 2023-11-10 | -19.11 | $44.65 | 93600 |
| 2023-11-09 | -39.78 | $43.75 | 85100 |
| 2023-11-08 | -44.09 | $44.18 | 109300 |
| 2023-11-07 | -38.18 | $44.67 | 89900 |
| 2023-11-06 | -37.27 | $44.73 | 103800 |
| 2023-11-03 | -39.12 | $44.62 | 88400 |
| 2023-11-02 | -59.43 | $43.57 | 105800 |
| 2023-11-01 | -56.10 | $43.78 | 126500 |
| 2023-10-31 | -69.73 | $42.92 | 423650 |
| 2023-10-30 | -91.28 | $41.56 | 685400 |
| 2023-10-27 | -94.29 | $41.37 | 519900 |
| 2023-10-26 | -95.06 | $41.83 | 149900 |
| 2023-10-25 | -96.97 | $41.70 | 227200 |
| 2023-10-24 | -94.68 | $41.99 | 125433 |
| 2023-10-23 | -95.88 | $42.00 | 178538 |
| 2023-10-20 | -97.92 | $42.16 | 211266 |
| 2023-10-19 | -99.04 | $42.55 | 175219 |
| 2023-10-18 | -99.27 | $43.43 | 102272 |
| 2023-10-17 | -87.30 | $45.09 | 153400 |
| 2023-10-16 | -91.53 | $45.05 | 201900 |
| 2023-10-13 | -95.28 | $44.78 | 94910 |
| 2023-10-12 | -89.71 | $45.54 | 337000 |
| 2023-10-11 | -72.50 | $46.71 | 167500 |
| 2023-10-10 | -80.59 | $46.16 | 132326 |
| 2023-10-09 | -83.68 | $45.95 | 127000 |
| 2023-10-06 | -84.41 | $45.90 | 315820 |
| 2023-10-05 | -95.29 | $45.16 | 185238 |
| 2023-10-04 | -95.62 | $45.53 | 216162 |
| 2023-10-03 | -97.65 | $45.40 | 131744 |
| 2023-10-02 | -96.66 | $46.14 | 150500 |
| 2023-09-29 | -83.06 | $47.08 | 128054 |
| 2023-09-28 | -60.00 | $48.36 | 253900 |
| 2023-09-27 | -83.96 | $47.03 | 74000 |
| 2023-09-26 | -96.04 | $46.36 | 124400 |
| 2023-09-25 | -95.88 | $47.04 | 144343 |
| 2023-09-22 | -88.30 | $47.54 | 127010 |
| 2023-09-21 | -76.17 | $48.11 | 150200 |
| 2023-09-20 | -76.87 | $48.40 | 171700 |
| 2023-09-19 | -54.44 | $49.36 | 281987 |
| 2023-09-18 | -55.61 | $49.31 | 232346 |
| 2023-09-15 | -78.50 | $48.33 | 853300 |
| 2023-09-14 | -77.10 | $48.39 | 117535 |
| 2023-09-13 | -90.65 | $47.81 | 114700 |
| 2023-09-12 | -92.46 | $48.50 | 92248 |
| 2023-09-11 | -85.80 | $48.73 | 105408 |
| 2023-09-08 | -76.81 | $49.04 | 102016 |
| 2023-09-07 | -85.51 | $48.74 | 145800 |
| 2023-09-06 | -86.09 | $48.72 | 68423 |
| 2023-09-05 | -66.09 | $49.41 | 99400 |
| 2023-09-01 | -18.06 | $51.17 | 101721 |
| 2023-08-31 | -30.08 | $50.46 | 92300 |
| 2023-08-30 | -30.08 | $50.46 | 68949 |
| 2023-08-29 | -36.86 | $50.30 | 65718 |
| 2023-08-28 | -67.80 | $49.57 | 119400 |
| 2023-08-25 | -35.71 | $49.87 | 119500 |
| 2023-08-24 | -27.91 | $49.97 | 116500 |
| 2023-08-23 | -15.90 | $50.38 | 141500 |
| 2023-08-22 | -25.27 | $49.78 | 106103 |
| 2023-08-21 | -27.64 | $49.65 | 158900 |
| 2023-08-18 | -33.09 | $49.35 | 240282 |
| 2023-08-17 | -33.45 | $49.33 | 214500 |
| 2023-08-16 | -18.73 | $50.14 | 90772 |
| 2023-08-15 | -0.80 | $50.61 | 122800 |
| 2023-08-14 | -10.63 | $49.96 | 145726 |
| 2023-08-11 | -3.54 | $50.30 | 120549 |
| 2023-08-10 | -6.17 | $49.93 | 103000 |
| 2023-08-09 | -9.25 | $49.79 | 86900 |
| 2023-08-08 | -9.47 | $49.78 | 126949 |
| 2023-08-07 | -1.10 | $50.16 | 120211 |
| 2023-08-04 | -10.40 | $49.46 | 207926 |
| 2023-08-03 | -8.59 | $49.50 | 150246 |
| 2023-08-02 | -1.43 | $49.80 | 110600 |
| 2023-08-01 | -1.25 | $49.62 | 199548 |
| 2023-07-31 | -3.50 | $49.53 | 202313 |
| 2023-07-28 | -45.35 | $47.49 | 103712 |
| 2023-07-27 | -62.46 | $46.92 | 128234 |
| 2023-07-26 | -69.07 | $46.70 | 113700 |
| 2023-07-25 | -93.67 | $45.89 | 76700 |
| 2023-07-24 | -88.86 | $46.05 | 97400 |
| 2023-07-21 | -97.25 | $45.82 | 95504 |
| 2023-07-20 | -42.52 | $46.47 | 174600 |
| 2023-07-19 | -36.73 | $46.73 | 217400 |
| 2023-07-18 | -19.95 | $47.38 | 107500 |
| 2023-07-17 | -17.36 | $47.59 | 173600 |
| 2023-07-14 | -17.98 | $47.54 | 95751 |
| 2023-07-13 | -13.92 | $47.87 | 96100 |
| 2023-07-12 | -5.54 | $48.55 | 100708 |
| 2023-07-11 | -5.86 | $48.27 | 125219 |
| 2023-07-10 | -10.45 | $47.91 | 147600 |
| 2023-07-07 | -12.36 | $47.76 | 176343 |
| 2023-07-06 | -22.80 | $46.94 | 202627 |
| 2023-07-05 | -17.36 | $47.03 | 212733 |
| 2023-07-03 | -11.43 | $47.56 | 59600 |
| 2023-06-30 | -11.83 | $47.47 | 138203 |
| 2023-06-29 | -7.09 | $47.88 | 116400 |
| 2023-06-28 | -9.17 | $47.62 | 126500 |
| 2023-06-27 | -5.86 | $48.02 | 152500 |
| 2023-06-26 | -7.84 | $47.78 | 268859 |
| 2023-06-23 | -12.00 | $46.89 | 847800 |
| 2023-06-22 | -0.97 | $43.77 | 173405 |
| 2023-06-21 | -0.57 | $43.58 | 131700 |
| 2023-06-20 | -3.97 | $43.15 | 106511 |
| 2023-06-16 | -2.97 | $43.15 | 380400 |
| 2023-06-15 | -2.53 | $43.16 | 123300 |
| 2023-06-14 | -16.54 | $42.22 | 103720 |
| 2023-06-13 | -6.91 | $42.82 | 144500 |
| 2023-06-12 | -13.39 | $42.12 | 95649 |
| 2023-06-09 | -23.62 | $41.47 | 89741 |
| 2023-06-08 | -15.12 | $42.01 | 108337 |
| 2023-06-07 | -2.52 | $42.81 | 135942 |
| 2023-06-06 | -3.83 | $40.89 | 131600 |
| 2023-06-05 | -27.35 | $39.33 | 112700 |
| 2023-06-02 | -15.56 | $39.93 | 117400 |
| 2023-06-01 | -78.54 | $37.50 | 102918 |
| 2023-05-31 | -95.13 | $36.91 | 239900 |
| 2023-05-30 | -94.92 | $37.71 | 98933 |
| 2023-05-26 | -88.93 | $38.50 | 110100 |
| 2023-05-25 | -96.06 | $38.12 | 121337 |
| 2023-05-24 | -94.26 | $38.31 | 107600 |
| 2023-05-23 | -88.19 | $38.76 | 85300 |
| 2023-05-22 | -80.91 | $39.13 | 109406 |
| 2023-05-19 | -89.38 | $38.79 | 111300 |
| 2023-05-18 | -85.67 | $39.02 | 146800 |
| 2023-05-17 | -89.67 | $38.78 | 127044 |
| 2023-05-16 | -99.18 | $38.21 | 86700 |
| 2023-05-15 | -86.09 | $39.01 | 107721 |
| 2023-05-12 | -91.16 | $38.70 | 89839 |
| 2023-05-11 | -99.51 | $38.19 | 78828 |
| 2023-05-10 | -93.80 | $39.13 | 95300 |
| 2023-05-09 | -94.23 | $39.37 | 82117 |
| 2023-05-08 | -91.12 | $39.65 | 201600 |
| 2023-05-05 | -82.84 | $40.07 | 104500 |
| 2023-05-04 | -97.24 | $39.34 | 136400 |
| 2023-05-03 | -95.54 | $41.06 | 118200 |
| 2023-05-02 | -71.73 | $41.86 | 104800 |
| 2023-05-01 | -59.82 | $42.26 | 178000 |
| 2023-04-28 | -50.89 | $42.56 | 159046 |
| 2023-04-27 | -63.39 | $42.14 | 124422 |
| 2023-04-26 | -81.55 | $41.53 | 180500 |
| 2023-04-25 | -63.58 | $42.28 | 163743 |
| 2023-04-24 | -34.82 | $43.18 | 97504 |
| 2023-04-21 | -16.32 | $43.57 | 156500 |
| 2023-04-20 | -10.72 | $43.81 | 549538 |
| 2023-04-19 | -5.83 | $44.02 | 131100 |
| 2023-04-18 | -5.01 | $43.77 | 158738 |
| 2023-04-17 | -7.46 | $43.58 | 185100 |
| 2023-04-14 | -38.48 | $42.20 | 246500 |
| 2023-04-13 | -35.71 | $42.32 | 430600 |
| 2023-04-12 | -48.85 | $41.75 | 360418 |
| 2023-04-11 | -33.87 | $42.40 | 460100 |
| 2023-04-10 | -35.71 | $42.32 | 248100 |
| 2023-04-06 | -48.65 | $42.19 | 206700 |
| 2023-04-05 | -61.01 | $41.99 | 166800 |
| 2023-04-04 | -54.35 | $42.47 | 464500 |
| 2023-04-03 | -38.30 | $43.75 | 184505 |
| 2023-03-31 | -53.90 | $43.25 | 376236 |
| 2023-03-30 | -68.75 | $42.23 | 114100 |
| 2023-03-29 | -65.97 | $42.47 | 124300 |
| 2023-03-28 | -67.48 | $42.34 | 151600 |
| 2023-03-27 | -70.72 | $42.06 | 116936 |
| 2023-03-24 | -79.63 | $41.29 | 173042 |
| 2023-03-23 | -83.10 | $40.99 | 163818 |
| 2023-03-22 | -78.01 | $41.43 | 154700 |
| 2023-03-21 | -70.83 | $42.05 | 197100 |
| 2023-03-20 | -78.94 | $41.35 | 173517 |
| 2023-03-17 | -96.64 | $39.82 | 610129 |
| 2023-03-16 | -84.80 | $41.31 | 225000 |
| 2023-03-15 | -91.53 | $41.36 | 170329 |
| 2023-03-14 | -78.18 | $42.58 | 181700 |
| 2023-03-13 | -95.10 | $41.37 | 210900 |
| 2023-03-10 | -87.76 | $43.51 | 112900 |
| 2023-03-09 | -100.00 | $44.98 | 73534 |
| 2023-03-08 | -87.03 | $45.62 | 82921 |
| 2023-03-07 | -81.23 | $45.79 | 83800 |
| 2023-03-06 | -70.65 | $46.10 | 156700 |
| 2023-03-03 | -21.78 | $47.79 | 87219 |
| 2023-03-02 | -40.78 | $46.93 | 96619 |
| 2023-03-01 | -55.32 | $46.37 | 88240 |
| 2023-02-28 | -71.17 | $45.76 | 188700 |
| 2023-02-27 | -66.11 | $45.73 | 95900 |
| 2023-02-24 | -62.53 | $45.88 | 117900 |
| 2023-02-23 | -47.98 | $46.36 | 59700 |
| 2023-02-22 | -52.93 | $45.97 | 134523 |
| 2023-02-21 | -54.44 | $45.74 | 119549 |
| 2023-02-17 | -18.15 | $47.58 | 77521 |
| 2023-02-16 | -22.82 | $47.27 | 46705 |
| 2023-02-15 | -18.55 | $47.50 | 71909 |
| 2023-02-14 | -28.01 | $46.99 | 88700 |
| 2023-02-13 | -20.78 | $47.38 | 50500 |
| 2023-02-10 | -33.58 | $46.69 | 49100 |
| 2023-02-09 | -30.61 | $46.85 | 66335 |
| 2023-02-08 | -20.96 | $47.37 | 71049 |
| 2023-02-07 | -10.58 | $47.93 | 68500 |
| 2023-02-06 | -20.59 | $47.39 | 66500 |
| 2023-02-03 | -7.98 | $48.07 | 77448 |
| 2023-02-02 | -6.99 | $48.03 | 80122 |
| 2023-02-01 | -10.21 | $47.33 | 100100 |
| 2023-01-31 | -6.05 | $46.84 | 105216 |
| 2023-01-30 | -50.13 | $45.09 | 65800 |
| 2023-01-27 | -52.14 | $45.01 | 55400 |
| 2023-01-26 | -60.71 | $44.67 | 57431 |
| 2023-01-25 | -66.50 | $44.44 | 36327 |
| 2023-01-24 | -68.51 | $44.36 | 147300 |
| 2023-01-23 | -74.06 | $44.14 | 76416 |
| 2023-01-20 | -73.30 | $44.17 | 95100 |
| 2023-01-19 | -92.89 | $43.42 | 170637 |
| 2023-01-18 | -41.38 | $45.40 | 85600 |
| 2023-01-17 | -24.10 | $46.01 | 74423 |
| 2023-01-13 | -17.12 | $46.32 | 83100 |
| 2023-01-12 | -13.47 | $46.56 | 76234 |
| 2023-01-11 | -36.96 | $46.12 | 91100 |
| 2023-01-10 | -45.47 | $45.65 | 89900 |
| 2023-01-09 | -56.52 | $45.04 | 96600 |
| 2023-01-06 | -51.27 | $45.33 | 71941 |
| 2023-01-05 | -80.80 | $43.70 | 93756 |
| 2023-01-04 | -74.46 | $44.05 | 94900 |
| 2023-01-03 | -74.46 | $44.05 | 129200 |
| 2022-12-30 | -70.26 | $44.46 | 104800 |
| 2022-12-29 | -73.19 | $44.34 | 81900 |
| 2022-12-28 | -90.69 | $43.23 | 62600 |
| 2022-12-27 | -77.29 | $44.08 | 117423 |
| 2022-12-23 | -81.67 | $43.87 | 108200 |
| 2022-12-22 | -83.74 | $43.78 | 247100 |
| 2022-12-21 | -69.19 | $44.80 | 198232 |
| 2022-12-20 | -87.16 | $43.54 | 263800 |
| 2022-12-19 | -85.02 | $43.69 | 170837 |
| 2022-12-16 | -95.86 | $42.93 | 817300 |
| 2022-12-15 | -99.60 | $44.70 | 110900 |
| 2022-12-14 | -83.37 | $45.99 | 241100 |
| 2022-12-13 | -60.36 | $47.00 | 172835 |
| 2022-12-12 | -72.44 | $46.47 | 98425 |
| 2022-12-09 | -87.24 | $45.82 | 79116 |
| 2022-12-08 | -76.54 | $46.29 | 96400 |
| 2022-12-07 | -79.40 | $45.45 | 135446 |
| 2022-12-06 | -61.06 | $46.42 | 89600 |
| 2022-12-05 | -58.41 | $46.56 | 91900 |
| 2022-12-02 | -22.69 | $48.35 | 68900 |
| 2022-12-01 | -15.16 | $48.68 | 91132 |
| 2022-11-30 | -21.88 | $48.25 | 116506 |
| 2022-11-29 | -29.06 | $47.79 | 128600 |
| 2022-11-28 | -19.69 | $48.39 | 69300 |
| 2022-11-25 | -5.31 | $49.31 | 29400 |
| 2022-11-23 | -2.09 | $48.87 | 56913 |
| 2022-11-22 | -4.72 | $48.70 | 76200 |
| 2022-11-21 | -19.45 | $47.83 | 68536 |
| 2022-11-18 | -23.08 | $47.44 | 77500 |
| 2022-11-17 | -27.82 | $46.97 | 48721 |
| 2022-11-16 | -27.54 | $46.91 | 99900 |
| 2022-11-15 | -19.25 | $47.53 | 60400 |
| 2022-11-14 | -24.20 | $47.16 | 63705 |
| 2022-11-11 | -16.84 | $47.71 | 65800 |
| 2022-11-10 | -4.33 | $47.94 | 107843 |
| 2022-11-09 | -21.87 | $45.13 | 55900 |
| 2022-11-08 | -20.93 | $45.18 | 98400 |
| 2022-11-07 | -20.37 | $45.21 | 70600 |
| 2022-11-04 | -20.37 | $45.21 | 55700 |
| 2022-11-03 | -40.19 | $44.15 | 81700 |
| 2022-11-02 | -34.39 | $44.46 | 83400 |
| 2022-11-01 | -11.78 | $45.67 | 100316 |
| 2022-10-31 | -7.12 | $45.88 | 121800 |
| 2022-10-28 | -0.64 | $46.06 | 148900 |
| 2022-10-27 | -13.09 | $44.43 | 115100 |
| 2022-10-26 | -12.81 | $44.45 | 121547 |
| 2022-10-25 | -8.70 | $44.53 | 105800 |
| 2022-10-24 | -16.59 | $43.24 | 93228 |
| 2022-10-21 | -26.07 | $42.50 | 118800 |
| 2022-10-20 | -35.03 | $41.85 | 85100 |
| 2022-10-19 | -18.76 | $43.03 | 70019 |
| 2022-10-18 | -10.76 | $43.61 | 111905 |
| 2022-10-17 | -11.96 | $42.81 | 93600 |
| 2022-10-14 | -31.06 | $41.58 | 109500 |
| 2022-10-13 | -0.98 | $43.22 | 96805 |
| 2022-10-12 | -8.52 | $42.51 | 80100 |
| 2022-10-11 | -8.86 | $42.49 | 111815 |
| 2022-10-10 | -11.93 | $42.31 | 63300 |
| 2022-10-07 | -20.10 | $41.83 | 154500 |
| 2022-10-06 | -0.34 | $42.99 | 130000 |
| 2022-10-05 | -4.42 | $42.33 | 105500 |
| 2022-10-04 | -9.18 | $41.99 | 121624 |
| 2022-10-03 | -43.63 | $40.15 | 141006 |
| 2022-09-30 | -79.78 | $38.22 | 126017 |
| 2022-09-29 | -70.97 | $38.69 | 126400 |
| 2022-09-28 | -61.80 | $39.18 | 122700 |
| 2022-09-27 | -84.27 | $37.98 | 115734 |
| 2022-09-26 | -97.19 | $37.29 | 108500 |
| 2022-09-23 | -89.30 | $38.79 | 125300 |
| 2022-09-22 | -70.61 | $39.96 | 131038 |
| 2022-09-21 | -60.86 | $40.57 | 195300 |
| 2022-09-20 | -47.28 | $41.42 | 293524 |
| 2022-09-19 | -80.35 | $39.35 | 229803 |
| 2022-09-16 | -80.09 | $39.47 | 386700 |
| 2022-09-15 | -84.95 | $39.71 | 92800 |
| 2022-09-14 | -83.72 | $39.79 | 96314 |
| 2022-09-13 | -75.88 | $40.30 | 118400 |
| 2022-09-12 | -56.99 | $41.53 | 94709 |
| 2022-09-09 | -62.21 | $41.19 | 71912 |
| 2022-09-08 | -82.64 | $39.86 | 78500 |
| 2022-09-07 | -73.89 | $40.43 | 100100 |
| 2022-09-06 | -94.32 | $39.10 | 80231 |
| 2022-09-02 | -94.89 | $39.67 | 51332 |
| 2022-09-01 | -94.59 | $39.99 | 59600 |
| 2022-08-31 | -96.07 | $40.84 | 104800 |
| 2022-08-30 | -81.88 | $41.49 | 96524 |
| 2022-08-29 | -72.27 | $41.93 | 56241 |
| 2022-08-26 | -65.72 | $42.23 | 60211 |
| 2022-08-25 | -21.62 | $44.25 | 55800 |
| 2022-08-24 | -37.27 | $43.38 | 57500 |
| 2022-08-23 | -29.89 | $43.59 | 61028 |
| 2022-08-22 | -28.44 | $43.67 | 58000 |
| 2022-08-19 | -7.79 | $44.81 | 74400 |
| 2022-08-18 | -2.90 | $45.08 | 62702 |
| 2022-08-17 | -7.50 | $44.69 | 55413 |
| 2022-08-16 | -3.84 | $44.90 | 66447 |
| 2022-08-15 | -1.34 | $44.79 | 56700 |
| 2022-08-12 | -0.64 | $44.39 | 58042 |
| 2022-08-11 | -8.07 | $43.46 | 53500 |
| 2022-08-10 | -3.80 | $43.00 | 120104 |
| 2022-08-09 | -15.03 | $41.62 | 108300 |
| 2022-08-08 | -6.54 | $42.14 | 75715 |
| 2022-08-05 | -17.48 | $41.47 | 71800 |
| 2022-08-04 | -16.99 | $41.50 | 73740 |
| 2022-08-03 | -21.24 | $41.24 | 80700 |
| 2022-08-02 | -25.33 | $40.99 | 123500 |
| 2022-08-01 | -8.33 | $42.03 | 125419 |
| 2022-07-29 | -3.17 | $41.61 | 154938 |
| 2022-07-28 | -5.25 | $40.93 | 73900 |
| 2022-07-27 | -14.00 | $40.29 | 106200 |
| 2022-07-26 | -26.13 | $40.18 | 121300 |
| 2022-07-25 | -26.98 | $40.48 | 126600 |
| 2022-07-22 | -34.24 | $40.30 | 109500 |
| 2022-07-21 | -41.63 | $40.43 | 123205 |
| 2022-07-20 | -39.59 | $40.57 | 115700 |
| 2022-07-19 | -47.31 | $40.04 | 190700 |
| 2022-07-18 | -66.81 | $38.60 | 152900 |
| 2022-07-15 | -70.67 | $38.11 | 120440 |
| 2022-07-14 | -80.22 | $37.41 | 99800 |
| 2022-07-13 | -76.67 | $37.67 | 228509 |
| 2022-07-12 | -69.99 | $38.16 | 116327 |
| 2022-07-11 | -71.62 | $38.04 | 98900 |
| 2022-07-08 | -66.75 | $38.53 | 109633 |
| 2022-07-07 | -65.74 | $38.67 | 113200 |
| 2022-07-06 | -67.26 | $38.55 | 123127 |
| 2022-07-05 | -56.26 | $39.42 | 180700 |
| 2022-07-01 | -52.59 | $39.71 | 131800 |
| 2022-06-30 | -58.79 | $39.22 | 258048 |
| 2022-06-29 | -65.74 | $38.67 | 216126 |
| 2022-06-28 | -57.27 | $39.34 | 174800 |
| 2022-06-27 | -34.77 | $41.12 | 241211 |
| 2022-06-24 | -23.89 | $41.98 | 1.2M |
| 2022-06-23 | -49.43 | $39.96 | 503512 |
| 2022-06-22 | -75.85 | $37.87 | 215440 |
| 2022-06-21 | -77.75 | $37.72 | 257925 |
| 2022-06-17 | -80.53 | $37.50 | 949705 |
| 2022-06-16 | -94.56 | $36.39 | 370028 |
| 2022-06-15 | -61.23 | $40.98 | 220500 |
| 2022-06-14 | -70.97 | $40.52 | 160045 |
| 2022-06-13 | -81.78 | $40.01 | 206744 |
| 2022-06-10 | -45.13 | $41.74 | 121312 |
| 2022-06-09 | -9.75 | $43.41 | 138018 |
| 2022-06-08 | -20.13 | $42.92 | 151948 |
| 2022-06-07 | -0.88 | $43.67 | 155000 |
| 2022-06-06 | -8.62 | $43.07 | 183006 |
| 2022-06-03 | -31.24 | $42.10 | 119436 |
| 2022-06-02 | -47.66 | $42.73 | 143401 |
| 2022-06-01 | -62.21 | $42.06 | 223400 |
| 2022-05-31 | -68.18 | $41.60 | 187800 |
| 2022-05-27 | -53.77 | $42.71 | 95700 |
| 2022-05-26 | -65.19 | $41.83 | 166200 |
| 2022-05-25 | -80.39 | $40.66 | 294101 |
| 2022-05-24 | -87.01 | $40.15 | 161800 |
| 2022-05-23 | -84.34 | $40.55 | 182300 |
| 2022-05-20 | -82.60 | $40.68 | 188937 |
| 2022-05-19 | -82.65 | $40.86 | 176907 |
| 2022-05-18 | -78.34 | $41.63 | 229217 |
| 2022-05-17 | -74.49 | $42.03 | 89602 |
| 2022-05-16 | -88.16 | $40.61 | 114100 |
| 2022-05-13 | -86.14 | $40.82 | 135600 |
| 2022-05-12 | -89.51 | $40.47 | 134702 |
| 2022-05-11 | -98.72 | $39.77 | 152530 |
| 2022-05-10 | -92.40 | $40.53 | 201800 |
| 2022-05-09 | -98.02 | $41.34 | 184200 |
| 2022-05-06 | -93.39 | $42.57 | 163700 |
| 2022-05-05 | -89.66 | $43.57 | 152200 |
| 2022-05-04 | -49.10 | $46.64 | 130410 |
| 2022-05-03 | -68.83 | $45.33 | 119439 |
| 2022-05-02 | -79.52 | $44.62 | 209935 |
| 2022-04-29 | -88.86 | $44.00 | 177800 |
| 2022-04-28 | -67.17 | $45.44 | 108700 |
| 2022-04-27 | -77.76 | $44.79 | 147900 |
| 2022-04-26 | -75.15 | $44.97 | 102000 |
| 2022-04-25 | -55.67 | $46.31 | 151132 |
| 2022-04-22 | -58.72 | $46.10 | 102422 |
| 2022-04-21 | -32.70 | $47.89 | 136900 |
| 2022-04-20 | -15.26 | $49.09 | 224200 |
| 2022-04-19 | -41.57 | $47.28 | 197943 |
| 2022-04-18 | -57.85 | $46.16 | 188523 |
| 2022-04-14 | -60.40 | $46.02 | 219900 |
| 2022-04-13 | -67.72 | $45.51 | 257144 |
| 2022-04-12 | -83.36 | $44.42 | 238500 |
| 2022-04-11 | -92.68 | $43.77 | 266500 |
| 2022-04-08 | -94.98 | $43.61 | 337135 |
| 2022-04-07 | -90.46 | $45.11 | 454600 |
| 2022-04-06 | -71.24 | $46.44 | 255500 |
| 2022-04-05 | -59.67 | $46.93 | 190034 |
| 2022-04-04 | -27.24 | $48.53 | 236000 |
| 2022-04-01 | -26.12 | $48.60 | 224149 |
| 2022-03-31 | -43.15 | $47.46 | 284321 |
| 2022-03-30 | -22.59 | $48.78 | 197822 |
| 2022-03-29 | -4.98 | $49.91 | 224311 |
| 2022-03-28 | -30.51 | $48.14 | 157506 |
| 2022-03-25 | -22.04 | $48.72 | 190946 |
| 2022-03-24 | -30.07 | $48.17 | 180735 |
| 2022-03-23 | -18.50 | $48.80 | 145800 |
| 2022-03-22 | -19.66 | $48.71 | 202500 |
| 2022-03-21 | -9.70 | $49.48 | 228806 |
| 2022-03-18 | -10.48 | $49.42 | 673811 |
| 2022-03-17 | -4.46 | $49.36 | 154000 |
| 2022-03-16 | -9.55 | $48.47 | 236100 |
| 2022-03-15 | -17.78 | $46.80 | 153700 |
| 2022-03-14 | -23.52 | $46.50 | 155018 |
| 2022-03-11 | -13.38 | $47.03 | 175000 |
| 2022-03-10 | -27.69 | $46.00 | 153332 |
| 2022-03-09 | -30.37 | $45.87 | 163700 |
| 2022-03-08 | -53.72 | $44.74 | 218400 |
| 2022-03-07 | -60.12 | $44.43 | 218600 |
| 2022-03-04 | -45.66 | $45.13 | 157340 |
| 2022-03-03 | -44.83 | $45.17 | 180230 |
| 2022-03-02 | -42.15 | $45.30 | 155640 |
| 2022-03-01 | -75.62 | $43.68 | 247200 |
| 2022-02-28 | -46.90 | $45.07 | 174941 |
| 2022-02-25 | -37.40 | $45.53 | 81911 |
| 2022-02-24 | -47.31 | $45.05 | 164528 |
| 2022-02-23 | -78.68 | $43.85 | 134800 |
| 2022-02-22 | -61.51 | $44.76 | 119447 |
| 2022-02-18 | -46.60 | $45.55 | 103933 |
| 2022-02-17 | -41.70 | $45.81 | 115907 |
| 2022-02-16 | -15.09 | $47.22 | 82813 |
| 2022-02-15 | -37.35 | $46.41 | 105900 |
| 2022-02-14 | -60.60 | $45.23 | 155600 |
| 2022-02-11 | -75.66 | $44.48 | 179000 |
| 2022-02-10 | -73.19 | $44.76 | 177513 |
| 2022-02-09 | -64.68 | $45.45 | 100022 |
| 2022-02-08 | -63.13 | $45.57 | 116303 |
| 2022-02-07 | -82.28 | $44.09 | 168736 |
| 2022-02-04 | -82.92 | $44.04 | 156826 |
| 2022-02-03 | -78.27 | $44.40 | 207200 |
| 2022-02-02 | -69.34 | $45.09 | 142100 |
| 2022-02-01 | -63.39 | $45.55 | 266600 |
| 2022-01-31 | -75.03 | $44.65 | 320938 |
| 2022-01-28 | -78.27 | $44.40 | 231919 |
| 2022-01-27 | -84.29 | $45.14 | 170700 |
| 2022-01-26 | -74.44 | $45.76 | 231535 |
| 2022-01-25 | -70.79 | $45.99 | 184600 |
| 2022-01-24 | -64.71 | $46.71 | 232922 |
| 2022-01-21 | -79.41 | $45.86 | 218342 |
| 2022-01-20 | -96.35 | $45.70 | 206648 |
| 2022-01-19 | -37.74 | $47.54 | 207446 |
| 2022-01-18 | -21.85 | $48.35 | 192400 |
| 2022-01-14 | -15.30 | $48.98 | 200042 |
| 2022-01-13 | -8.32 | $49.65 | 160400 |
| 2022-01-12 | -2.91 | $50.17 | 191947 |
| 2022-01-11 | -25.63 | $47.34 | 162000 |
| 2022-01-10 | -21.97 | $47.66 | 151536 |
| 2022-01-07 | -26.77 | $47.24 | 130713 |
| 2022-01-06 | -13.27 | $48.42 | 145919 |
| 2022-01-05 | -28.72 | $47.07 | 156037 |
| 2022-01-04 | -17.85 | $48.02 | 181000 |
| 2022-01-03 | -22.31 | $47.63 | 218246 |
| 2021-12-31 | -16.36 | $48.15 | 135425 |
| 2021-12-30 | -16.82 | $48.11 | 125744 |
| 2021-12-29 | -14.76 | $48.29 | 141743 |
| 2021-12-28 | -10.43 | $48.31 | 126400 |
| 2021-12-27 | -4.10 | $48.79 | 129000 |
| 2021-12-23 | -11.38 | $47.15 | 71935 |
| 2021-12-22 | -2.67 | $47.77 | 122300 |
| 2021-12-21 | -28.87 | $45.99 | 198300 |
| 2021-12-20 | -83.54 | $42.05 | 203228 |
| 2021-12-17 | -78.98 | $42.48 | 592510 |
| 2021-12-16 | -72.34 | $42.96 | 160200 |
| 2021-12-15 | -66.11 | $43.41 | 222041 |
| 2021-12-14 | -78.70 | $42.50 | 224700 |
| 2021-12-13 | -77.59 | $42.58 | 195000 |
| 2021-12-10 | -55.88 | $44.15 | 88621 |
| 2021-12-09 | -57.68 | $44.02 | 79528 |
| 2021-12-08 | -43.85 | $45.02 | 83816 |
| 2021-12-07 | -48.41 | $44.69 | 76739 |
| 2021-12-06 | -50.27 | $44.71 | 120131 |
| 2021-12-03 | -71.75 | $43.09 | 73100 |
| 2021-12-02 | -64.85 | $43.61 | 116900 |
| 2021-12-01 | -81.43 | $42.36 | 149700 |
| 2021-11-30 | -95.49 | $41.30 | 231000 |
| 2021-11-29 | -37.12 | $46.05 | 140549 |
| 2021-11-26 | -46.48 | $45.00 | 57600 |
| 2021-11-24 | -10.59 | $47.59 | 36400 |
| 2021-11-23 | -10.85 | $47.56 | 89113 |
| 2021-11-22 | -6.81 | $47.91 | 89948 |
| 2021-11-19 | -21.13 | $46.67 | 72200 |
| 2021-11-18 | -15.36 | $47.17 | 92200 |
| 2021-11-17 | -9.95 | $47.58 | 77200 |
| 2021-11-16 | -14.30 | $47.03 | 54400 |
| 2021-11-15 | -14.67 | $46.96 | 57300 |
| 2021-11-12 | -7.52 | $47.71 | 43704 |
| 2021-11-11 | -10.00 | $47.45 | 59000 |
| 2021-11-10 | -18.48 | $46.56 | 68700 |
| 2021-11-09 | -9.71 | $47.48 | 60921 |
| 2021-11-08 | -10.95 | $47.35 | 77540 |
| 2021-11-05 | -0.20 | $48.02 | 92400 |
| 2021-11-04 | -7.75 | $45.98 | 110109 |
| 2021-11-03 | -7.90 | $45.96 | 76678 |
| 2021-11-02 | -5.14 | $45.78 | 130517 |
| 2021-11-01 | -1.28 | $45.58 | 235515 |
| 2021-10-29 | -0.71 | $41.93 | 100228 |
| 2021-10-28 | -1.98 | $41.31 | 82037 |
| 2021-10-27 | -27.31 | $39.90 | 112500 |
| 2021-10-26 | -19.10 | $40.30 | 117600 |
| 2021-10-25 | -7.42 | $40.85 | 113032 |
| 2021-10-22 | -10.11 | $40.54 | 115900 |
| 2021-10-21 | -4.94 | $40.21 | 135820 |
| 2021-10-20 | -25.68 | $39.37 | 58200 |
| 2021-10-19 | -48.89 | $38.43 | 57800 |
| 2021-10-18 | -32.01 | $38.32 | 67000 |
| 2021-10-15 | -23.89 | $38.85 | 105400 |
| 2021-10-14 | -17.27 | $39.63 | 85400 |
| 2021-10-13 | -26.00 | $39.63 | 62131 |
| 2021-10-12 | -29.73 | $39.34 | 63124 |
| 2021-10-11 | -35.22 | $39.25 | 38646 |
| 2021-10-08 | -36.43 | $39.15 | 65725 |
| 2021-10-07 | -36.92 | $39.16 | 135921 |
| 2021-10-06 | -61.77 | $37.08 | 78900 |
| 2021-10-05 | -63.10 | $37.02 | 134700 |
| 2021-10-04 | -62.49 | $37.47 | 165100 |
| 2021-10-01 | -53.23 | $38.52 | 188100 |
| 2021-09-30 | -60.89 | $37.76 | 192700 |
| 2021-09-29 | -56.55 | $38.19 | 129400 |
| 2021-09-28 | -54.03 | $38.44 | 132404 |
| 2021-09-27 | -41.86 | $39.70 | 149319 |
| 2021-09-24 | -59.04 | $37.98 | 157900 |
| 2021-09-23 | -57.04 | $38.18 | 172733 |
| 2021-09-22 | -58.04 | $38.08 | 384000 |
| 2021-09-21 | -58.64 | $38.02 | 536600 |
| 2021-09-20 | -75.59 | $39.43 | 146700 |
| 2021-09-17 | -90.89 | $40.40 | 494601 |
| 2021-09-16 | -81.40 | $40.52 | 112300 |
| 2021-09-15 | -63.29 | $41.27 | 101300 |
| 2021-09-14 | -66.91 | $41.12 | 126500 |
| 2021-09-13 | -55.31 | $41.60 | 96830 |
| 2021-09-10 | -74.40 | $40.81 | 85200 |
| 2021-09-09 | -54.59 | $41.63 | 174300 |
| 2021-09-08 | -49.76 | $41.83 | 85800 |
| 2021-09-07 | -36.23 | $42.39 | 121133 |
| 2021-09-03 | -8.45 | $43.54 | 84231 |
| 2021-09-02 | -7.49 | $43.58 | 69112 |
| 2021-09-01 | -13.36 | $43.23 | 94127 |
| 2021-08-31 | -16.76 | $42.98 | 86728 |
| 2021-08-30 | -14.18 | $43.12 | 90541 |
| 2021-08-27 | -1.69 | $43.71 | 93120 |
| 2021-08-26 | -18.50 | $42.16 | 72600 |
| 2021-08-25 | -11.89 | $42.46 | 70800 |
| 2021-08-24 | -7.69 | $42.17 | 64905 |
| 2021-08-23 | -14.54 | $41.86 | 58300 |
| 2021-08-20 | -25.73 | $41.36 | 95429 |
| 2021-08-19 | -42.18 | $40.54 | 79808 |
| 2021-08-18 | -39.09 | $40.54 | 69144 |
| 2021-08-17 | -26.05 | $41.08 | 98948 |
| 2021-08-16 | -10.24 | $41.82 | 79011 |
| 2021-08-13 | -10.85 | $41.71 | 44200 |
| 2021-08-12 | -10.45 | $41.74 | 69500 |
| 2021-08-11 | -0.84 | $42.22 | 69000 |
| 2021-08-10 | -1.12 | $41.31 | 81905 |
| 2021-08-09 | -11.60 | $40.32 | 73418 |
| 2021-08-06 | -8.53 | $40.50 | 63020 |
| 2021-08-05 | -23.89 | $39.60 | 91808 |
| 2021-08-04 | -39.25 | $38.70 | 100900 |
| 2021-08-03 | -24.74 | $39.55 | 138100 |
| 2021-08-02 | -27.47 | $39.39 | 100400 |
| 2021-07-30 | -28.89 | $39.67 | 81017 |
| 2021-07-29 | -30.27 | $39.77 | 62627 |
| 2021-07-28 | -45.18 | $38.78 | 114400 |
| 2021-07-27 | -41.57 | $39.02 | 166100 |
| 2021-07-26 | -56.84 | $38.86 | 123800 |
| 2021-07-23 | -61.02 | $38.50 | 163213 |
| 2021-07-22 | -68.68 | $37.84 | 301300 |
| 2021-07-21 | -62.65 | $38.36 | 305600 |
| 2021-07-20 | -81.44 | $36.74 | 152913 |
| 2021-07-19 | -93.04 | $35.74 | 108100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
19.47
2026-07-16
Close Price
$41.22
Vol: 286084
Average Directional Index - Detailed Analysis
Minimum
6.65
Average
20.92
Maximum
52.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 19.47 | $41.22 | 286084 |
| 2026-07-15 | 19.62 | $39.25 | 204300 |
| 2026-07-14 | 20.31 | $38.53 | 258905 |
| 2026-07-13 | 21.03 | $39.00 | 222952 |
| 2026-07-10 | 21.82 | $38.82 | 160400 |
| 2026-07-09 | 22.44 | $38.86 | 159136 |
| 2026-07-08 | 23.15 | $38.40 | 283723 |
| 2026-07-07 | 24.07 | $38.97 | 363900 |
| 2026-07-06 | 24.70 | $39.79 | 363100 |
| 2026-07-02 | 25.12 | $40.57 | 288700 |
| 2026-07-01 | 25.52 | $43.84 | 242912 |
| 2026-06-30 | 24.57 | $45.74 | 281900 |
| 2026-06-29 | 22.74 | $46.10 | 675000 |
| 2026-06-26 | 20.81 | $48.92 | 1.5M |
| 2026-06-25 | 18.78 | $42.48 | 297926 |
| 2026-06-24 | 17.90 | $41.96 | 263538 |
| 2026-06-23 | 17.35 | $40.17 | 457429 |
| 2026-06-22 | 17.03 | $41.42 | 335123 |
| 2026-06-18 | 16.17 | $41.27 | 512900 |
| 2026-06-17 | 15.32 | $39.89 | 302939 |
| 2026-06-16 | 14.72 | $40.12 | 263925 |
| 2026-06-15 | 13.99 | $40.04 | 242337 |
| 2026-06-12 | 13.17 | $40.14 | 174900 |
| 2026-06-11 | 12.45 | $39.83 | 184500 |
| 2026-06-10 | 11.93 | $38.54 | 276600 |
| 2026-06-09 | 11.45 | $39.45 | 263911 |
| 2026-06-08 | 10.99 | $36.96 | 401321 |
| 2026-06-05 | 11.19 | $37.01 | 174000 |
| 2026-06-04 | 11.38 | $37.37 | 252134 |
| 2026-06-03 | 11.57 | $37.33 | 180808 |
| 2026-06-02 | 11.62 | $38.57 | 240931 |
| 2026-06-01 | 11.22 | $38.47 | 213500 |
| 2026-05-29 | 11.00 | $38.41 | 363346 |
| 2026-05-28 | 10.40 | $37.74 | 196800 |
| 2026-05-27 | 10.09 | $37.60 | 167200 |
| 2026-05-26 | 9.82 | $36.75 | 155443 |
| 2026-05-22 | 9.96 | $35.88 | 148953 |
| 2026-05-21 | 10.43 | $35.30 | 248200 |
| 2026-05-20 | 10.79 | $34.31 | 152174 |
| 2026-05-19 | 10.69 | $33.32 | 139000 |
| 2026-05-18 | 10.41 | $34.41 | 165300 |
| 2026-05-15 | 10.44 | $34.01 | 173603 |
| 2026-05-14 | 10.46 | $35.86 | 114507 |
| 2026-05-13 | 10.98 | $35.21 | 167712 |
| 2026-05-12 | 11.25 | $35.62 | 137400 |
| 2026-05-11 | 11.78 | $36.22 | 131222 |
| 2026-05-08 | 12.07 | $36.65 | 129300 |
| 2026-05-07 | 12.26 | $36.58 | 179102 |
| 2026-05-06 | 12.47 | $36.43 | 159315 |
| 2026-05-05 | 12.78 | $35.79 | 232100 |
| 2026-05-04 | 13.30 | $34.78 | 170600 |
| 2026-05-01 | 13.86 | $36.30 | 217745 |
| 2026-04-30 | 14.13 | $36.40 | 188600 |
| 2026-04-29 | 14.72 | $35.61 | 201906 |
| 2026-04-28 | 15.33 | $36.99 | 254100 |
| 2026-04-27 | 15.37 | $37.44 | 389821 |
| 2026-04-24 | 15.40 | $38.29 | 651127 |
| 2026-04-23 | 14.80 | $35.59 | 146136 |
| 2026-04-22 | 15.52 | $35.47 | 216100 |
| 2026-04-21 | 16.26 | $35.71 | 204211 |
| 2026-04-20 | 16.96 | $36.37 | 192300 |
| 2026-04-17 | 17.84 | $36.12 | 197315 |
| 2026-04-16 | 18.57 | $34.12 | 275900 |
| 2026-04-15 | 18.90 | $34.95 | 182600 |
| 2026-04-14 | 19.70 | $36.14 | 165700 |
| 2026-04-13 | 20.45 | $36.20 | 155234 |
| 2026-04-10 | 21.31 | $36.22 | 144649 |
| 2026-04-09 | 21.94 | $36.16 | 143400 |
| 2026-04-08 | 22.76 | $35.07 | 222400 |
| 2026-04-07 | 23.85 | $33.50 | 219951 |
| 2026-04-06 | 24.08 | $33.33 | 243961 |
| 2026-04-02 | 24.25 | $33.35 | 162000 |
| 2026-04-01 | 24.44 | $33.75 | 175936 |
| 2026-03-31 | 25.00 | $33.54 | 251300 |
| 2026-03-30 | 25.00 | $32.44 | 262900 |
| 2026-03-27 | 24.76 | $32.46 | 319340 |
| 2026-03-26 | 24.32 | $32.72 | 412921 |
| 2026-03-25 | 23.89 | $32.88 | 627800 |
| 2026-03-24 | 23.37 | $32.42 | 753324 |
| 2026-03-23 | 22.73 | $32.78 | 877700 |
| 2026-03-20 | 22.19 | $31.73 | 1.5M |
| 2026-03-19 | 21.28 | $32.65 | 337527 |
| 2026-03-18 | 20.51 | $32.95 | 327020 |
| 2026-03-17 | 19.93 | $33.10 | 210200 |
| 2026-03-16 | 19.37 | $33.07 | 219931 |
| 2026-03-13 | 18.83 | $33.27 | 143212 |
| 2026-03-12 | 18.10 | $33.27 | 148425 |
| 2026-03-11 | 17.39 | $34.13 | 149428 |
| 2026-03-10 | 16.96 | $34.71 | 180020 |
| 2026-03-09 | 16.50 | $34.55 | 156132 |
| 2026-03-06 | 15.71 | $35.25 | 162204 |
| 2026-03-05 | 15.36 | $36.58 | 145700 |
| 2026-03-04 | 15.44 | $38.29 | 143900 |
| 2026-03-03 | 16.21 | $38.42 | 129007 |
| 2026-03-02 | 17.00 | $39.38 | 107824 |
| 2026-02-27 | 17.37 | $39.82 | 170725 |
| 2026-02-26 | 17.65 | $39.93 | 141202 |
| 2026-02-25 | 17.62 | $39.88 | 134000 |
| 2026-02-24 | 17.84 | $40.23 | 110600 |
| 2026-02-23 | 18.01 | $39.91 | 135600 |
| 2026-02-20 | 18.18 | $41.06 | 121100 |
| 2026-02-19 | 17.97 | $40.99 | 107246 |
| 2026-02-18 | 17.97 | $40.97 | 103825 |
| 2026-02-17 | 17.83 | $41.23 | 119800 |
| 2026-02-13 | 17.47 | $41.44 | 167400 |
| 2026-02-12 | 17.04 | $41.42 | 185800 |
| 2026-02-11 | 16.52 | $41.69 | 212927 |
| 2026-02-10 | 15.94 | $42.28 | 279100 |
| 2026-02-09 | 14.95 | $41.90 | 192600 |
| 2026-02-06 | 14.16 | $41.79 | 214919 |
| 2026-02-05 | 13.42 | $40.62 | 206800 |
| 2026-02-04 | 12.88 | $40.50 | 288600 |
| 2026-02-03 | 12.40 | $38.80 | 361400 |
| 2026-02-02 | 12.52 | $37.66 | 154477 |
| 2026-01-30 | 12.95 | $37.13 | 158200 |
| 2026-01-29 | 13.56 | $37.49 | 214100 |
| 2026-01-28 | 14.13 | $38.06 | 159300 |
| 2026-01-27 | 14.32 | $38.49 | 253900 |
| 2026-01-26 | 14.37 | $39.11 | 267738 |
| 2026-01-23 | 14.46 | $38.86 | 255008 |
| 2026-01-22 | 14.29 | $39.64 | 576510 |
| 2026-01-21 | 14.12 | $39.12 | 373600 |
| 2026-01-20 | 14.36 | $37.24 | 370755 |
| 2026-01-16 | 15.05 | $36.92 | 260191 |
| 2026-01-15 | 15.58 | $36.70 | 235200 |
| 2026-01-14 | 16.14 | $35.54 | 238092 |
| 2026-01-13 | 16.11 | $34.65 | 203000 |
| 2026-01-12 | 15.87 | $34.93 | 254251 |
| 2026-01-09 | 15.66 | $35.35 | 323658 |
| 2026-01-08 | 15.44 | $33.77 | 564410 |
| 2026-01-07 | 14.85 | $32.11 | 942609 |
| 2026-01-06 | 13.75 | $37.29 | 466624 |
| 2026-01-05 | 14.37 | $37.15 | 295003 |
| 2026-01-02 | 14.84 | $37.34 | 175552 |
| 2025-12-31 | 15.48 | $36.41 | 452428 |
| 2025-12-30 | 15.88 | $36.90 | 463700 |
| 2025-12-29 | 16.24 | $36.72 | 370978 |
| 2025-12-26 | 16.63 | $37.96 | 135900 |
| 2025-12-24 | 17.45 | $37.62 | 75039 |
| 2025-12-23 | 18.34 | $37.50 | 148500 |
| 2025-12-22 | 19.27 | $37.83 | 335000 |
| 2025-12-19 | 20.07 | $38.79 | 820441 |
| 2025-12-18 | 20.37 | $40.25 | 119300 |
| 2025-12-17 | 19.84 | $40.09 | 121814 |
| 2025-12-16 | 19.37 | $40.34 | 173600 |
| 2025-12-15 | 18.81 | $39.94 | 195900 |
| 2025-12-12 | 18.46 | $39.99 | 122649 |
| 2025-12-11 | 17.77 | $40.20 | 118216 |
| 2025-12-10 | 17.32 | $39.47 | 279046 |
| 2025-12-09 | 16.98 | $38.28 | 153700 |
| 2025-12-08 | 17.05 | $37.83 | 124771 |
| 2025-12-05 | 17.42 | $37.65 | 94100 |
| 2025-12-04 | 17.90 | $37.58 | 142300 |
| 2025-12-03 | 18.40 | $38.12 | 148824 |
| 2025-12-02 | 18.93 | $37.00 | 128203 |
| 2025-12-01 | 19.69 | $36.74 | 136100 |
| 2025-11-28 | 20.44 | $36.41 | 75731 |
| 2025-11-26 | 21.26 | $36.49 | 200921 |
| 2025-11-25 | 22.13 | $35.98 | 174324 |
| 2025-11-24 | 23.24 | $35.17 | 224890 |
| 2025-11-21 | 24.05 | $35.30 | 177900 |
| 2025-11-20 | 24.91 | $34.05 | 220633 |
| 2025-11-19 | 25.46 | $33.60 | 199600 |
| 2025-11-18 | 25.64 | $34.08 | 222124 |
| 2025-11-17 | 25.82 | $33.50 | 274327 |
| 2025-11-14 | 26.25 | $33.42 | 248700 |
| 2025-11-13 | 25.19 | $33.66 | 188110 |
| 2025-11-12 | 24.23 | $34.51 | 191939 |
| 2025-11-11 | 23.47 | $34.27 | 153700 |
| 2025-11-10 | 22.56 | $34.27 | 160100 |
| 2025-11-07 | 21.59 | $34.44 | 216900 |
| 2025-11-06 | 20.53 | $34.57 | 275200 |
| 2025-11-05 | 19.59 | $35.44 | 227800 |
| 2025-11-04 | 18.72 | $35.27 | 243646 |
| 2025-11-03 | 17.90 | $35.67 | 260329 |
| 2025-10-31 | 17.08 | $36.61 | 275947 |
| 2025-10-30 | 16.35 | $36.46 | 173300 |
| 2025-10-29 | 15.80 | $36.82 | 257314 |
| 2025-10-28 | 15.26 | $38.14 | 281506 |
| 2025-10-27 | 15.21 | $38.85 | 197524 |
| 2025-10-24 | 15.44 | $39.12 | 174209 |
| 2025-10-23 | 15.77 | $38.95 | 157200 |
| 2025-10-22 | 15.96 | $38.45 | 192937 |
| 2025-10-21 | 16.21 | $39.70 | 346926 |
| 2025-10-20 | 16.48 | $38.16 | 149324 |
| 2025-10-17 | 16.00 | $38.00 | 211400 |
| 2025-10-16 | 15.49 | $37.91 | 324019 |
| 2025-10-15 | 15.03 | $38.25 | 224532 |
| 2025-10-14 | 14.71 | $38.48 | 226232 |
| 2025-10-13 | 14.44 | $38.75 | 504361 |
| 2025-10-10 | 14.18 | $39.60 | 664570 |
| 2025-10-09 | 14.28 | $41.44 | 572416 |
| 2025-10-08 | 14.96 | $43.32 | 137218 |
| 2025-10-07 | 15.34 | $42.89 | 128733 |
| 2025-10-06 | 15.71 | $43.73 | 124926 |
| 2025-10-03 | 15.64 | $44.43 | 133400 |
| 2025-10-02 | 15.13 | $44.30 | 107117 |
| 2025-10-01 | 15.01 | $44.01 | 132617 |
| 2025-09-30 | 14.88 | $43.57 | 191200 |
| 2025-09-29 | 14.88 | $43.95 | 257028 |
| 2025-09-26 | 14.42 | $45.33 | 321644 |
| 2025-09-25 | 14.11 | $43.78 | 193925 |
| 2025-09-24 | 13.99 | $44.44 | 229242 |
| 2025-09-23 | 13.53 | $45.40 | 349011 |
| 2025-09-22 | 12.58 | $45.17 | 341000 |
| 2025-09-19 | 11.81 | $43.84 | 913500 |
| 2025-09-18 | 11.45 | $42.59 | 131300 |
| 2025-09-17 | 11.49 | $41.31 | 149200 |
| 2025-09-16 | 11.54 | $42.32 | 120738 |
| 2025-09-15 | 11.90 | $42.70 | 116200 |
| 2025-09-12 | 12.31 | $41.93 | 97647 |
| 2025-09-11 | 12.63 | $43.69 | 173203 |
| 2025-09-10 | 12.95 | $41.62 | 106100 |
| 2025-09-09 | 13.35 | $41.56 | 120203 |
| 2025-09-08 | 13.76 | $43.08 | 115931 |
| 2025-09-05 | 14.24 | $43.62 | 88911 |
| 2025-09-04 | 14.42 | $43.79 | 106800 |
| 2025-09-03 | 14.87 | $42.27 | 151100 |
| 2025-09-02 | 15.64 | $43.10 | 106838 |
| 2025-08-29 | 16.32 | $43.98 | 146500 |
| 2025-08-28 | 16.41 | $44.09 | 115200 |
| 2025-08-27 | 16.49 | $44.31 | 91645 |
| 2025-08-26 | 16.31 | $44.34 | 156939 |
| 2025-08-25 | 16.01 | $44.73 | 101300 |
| 2025-08-22 | 15.63 | $45.19 | 177300 |
| 2025-08-21 | 15.22 | $42.51 | 84639 |
| 2025-08-20 | 15.77 | $42.64 | 108168 |
| 2025-08-19 | 15.82 | $43.59 | 81300 |
| 2025-08-18 | 15.62 | $42.96 | 92804 |
| 2025-08-15 | 15.76 | $42.70 | 179900 |
| 2025-08-14 | 15.84 | $43.65 | 122330 |
| 2025-08-13 | 15.64 | $44.64 | 158734 |
| 2025-08-12 | 15.44 | $43.28 | 128336 |
| 2025-08-11 | 15.68 | $41.13 | 105106 |
| 2025-08-08 | 16.38 | $41.52 | 101852 |
| 2025-08-07 | 17.00 | $41.61 | 115731 |
| 2025-08-06 | 17.66 | $41.38 | 115900 |
| 2025-08-05 | 18.50 | $41.71 | 126617 |
| 2025-08-04 | 19.43 | $40.60 | 118541 |
| 2025-08-01 | 20.42 | $40.40 | 200714 |
| 2025-07-31 | 21.45 | $41.99 | 216800 |
| 2025-07-30 | 21.99 | $42.48 | 176445 |
| 2025-07-29 | 22.16 | $42.47 | 218122 |
| 2025-07-28 | 22.49 | $42.78 | 150900 |
| 2025-07-25 | 22.62 | $42.89 | 101500 |
| 2025-07-24 | 22.78 | $42.41 | 134614 |
| 2025-07-23 | 22.94 | $43.05 | 119048 |
| 2025-07-22 | 22.95 | $42.40 | 160929 |
| 2025-07-21 | 23.07 | $41.54 | 127400 |
| 2025-07-18 | 23.29 | $41.97 | 177517 |
| 2025-07-17 | 23.58 | $42.02 | 210501 |
| 2025-07-16 | 23.89 | $41.09 | 327301 |
| 2025-07-15 | 24.35 | $42.18 | 280220 |
| 2025-07-14 | 24.40 | $43.53 | 263300 |
| 2025-07-11 | 24.03 | $43.94 | 181000 |
| 2025-07-10 | 23.61 | $43.96 | 419239 |
| 2025-07-09 | 23.14 | $43.56 | 327166 |
| 2025-07-08 | 22.95 | $42.38 | 234700 |
| 2025-07-07 | 22.59 | $42.11 | 302734 |
| 2025-07-03 | 22.21 | $43.27 | 185200 |
| 2025-07-02 | 21.63 | $43.21 | 345469 |
| 2025-07-01 | 21.04 | $41.43 | 462400 |
| 2025-06-30 | 20.61 | $40.60 | 1.1M |
| 2025-06-27 | 20.28 | $41.99 | 1.5M |
| 2025-06-26 | 18.92 | $39.67 | 320933 |
| 2025-06-25 | 19.52 | $38.93 | 186966 |
| 2025-06-24 | 19.95 | $39.44 | 220800 |
| 2025-06-23 | 20.62 | $39.30 | 289872 |
| 2025-06-20 | 21.00 | $38.14 | 529126 |
| 2025-06-18 | 20.92 | $37.58 | 267400 |
| 2025-06-17 | 20.75 | $37.91 | 177900 |
| 2025-06-16 | 20.69 | $38.49 | 205800 |
| 2025-06-13 | 20.76 | $38.55 | 163643 |
| 2025-06-12 | 20.92 | $39.72 | 137900 |
| 2025-06-11 | 21.33 | $40.01 | 191900 |
| 2025-06-10 | 22.08 | $41.02 | 168400 |
| 2025-06-09 | 23.06 | $39.86 | 151900 |
| 2025-06-06 | 23.55 | $39.31 | 127131 |
| 2025-06-05 | 24.01 | $38.88 | 108632 |
| 2025-06-04 | 24.06 | $38.97 | 146443 |
| 2025-06-03 | 24.12 | $38.74 | 135400 |
| 2025-06-02 | 23.96 | $37.94 | 177916 |
| 2025-05-30 | 23.69 | $38.65 | 207036 |
| 2025-05-29 | 23.53 | $38.85 | 120514 |
| 2025-05-28 | 23.37 | $38.58 | 144900 |
| 2025-05-27 | 23.30 | $39.79 | 158000 |
| 2025-05-23 | 23.36 | $38.66 | 254841 |
| 2025-05-22 | 22.94 | $38.88 | 145339 |
| 2025-05-21 | 22.61 | $39.29 | 126700 |
| 2025-05-20 | 22.47 | $40.61 | 134512 |
| 2025-05-19 | 22.69 | $41.15 | 119100 |
| 2025-05-16 | 22.93 | $41.38 | 139400 |
| 2025-05-15 | 23.25 | $40.97 | 102800 |
| 2025-05-14 | 23.47 | $40.82 | 277100 |
| 2025-05-13 | 23.76 | $42.20 | 120600 |
| 2025-05-12 | 24.42 | $42.39 | 186700 |
| 2025-05-09 | 25.11 | $40.76 | 181014 |
| 2025-05-08 | 24.84 | $40.39 | 246700 |
| 2025-05-07 | 24.51 | $38.72 | 145300 |
| 2025-05-06 | 24.06 | $39.56 | 296200 |
| 2025-05-05 | 23.80 | $39.98 | 145619 |
| 2025-05-02 | 23.66 | $40.96 | 141322 |
| 2025-05-01 | 23.60 | $40.08 | 199112 |
| 2025-04-30 | 23.05 | $39.67 | 198627 |
| 2025-04-29 | 22.47 | $40.38 | 329100 |
| 2025-04-28 | 21.93 | $39.74 | 250841 |
| 2025-04-25 | 21.36 | $39.38 | 275900 |
| 2025-04-24 | 20.63 | $40.08 | 448500 |
| 2025-04-23 | 20.12 | $45.92 | 163400 |
| 2025-04-22 | 21.09 | $45.61 | 206925 |
| 2025-04-21 | 21.74 | $44.49 | 130745 |
| 2025-04-17 | 22.00 | $45.54 | 251300 |
| 2025-04-16 | 22.74 | $45.71 | 162014 |
| 2025-04-15 | 23.44 | $46.17 | 228400 |
| 2025-04-14 | 24.47 | $46.15 | 130418 |
| 2025-04-11 | 25.56 | $46.50 | 119518 |
| 2025-04-10 | 26.49 | $46.24 | 180003 |
| 2025-04-09 | 27.44 | $46.81 | 232444 |
| 2025-04-08 | 28.44 | $43.52 | 280934 |
| 2025-04-07 | 28.67 | $43.86 | 298500 |
| 2025-04-04 | 28.91 | $45.13 | 273300 |
| 2025-04-03 | 28.72 | $45.44 | 229000 |
| 2025-04-02 | 29.20 | $48.00 | 149400 |
| 2025-04-01 | 30.15 | $46.70 | 148100 |
| 2025-03-31 | 30.55 | $46.33 | 211200 |
| 2025-03-28 | 30.91 | $46.67 | 181600 |
| 2025-03-27 | 31.53 | $47.54 | 182381 |
| 2025-03-26 | 32.56 | $48.21 | 130557 |
| 2025-03-25 | 33.92 | $48.11 | 162340 |
| 2025-03-24 | 35.34 | $48.31 | 191600 |
| 2025-03-21 | 36.71 | $46.73 | 898936 |
| 2025-03-20 | 37.33 | $47.09 | 180300 |
| 2025-03-19 | 38.16 | $47.46 | 229907 |
| 2025-03-18 | 38.78 | $46.95 | 230729 |
| 2025-03-17 | 39.27 | $47.01 | 267100 |
| 2025-03-14 | 39.89 | $48.41 | 181426 |
| 2025-03-13 | 40.59 | $46.56 | 180400 |
| 2025-03-12 | 40.75 | $47.33 | 211970 |
| 2025-03-11 | 41.05 | $47.32 | 212700 |
| 2025-03-10 | 41.50 | $48.24 | 194000 |
| 2025-03-07 | 41.99 | $47.89 | 165045 |
| 2025-03-06 | 42.32 | $48.02 | 179100 |
| 2025-03-05 | 42.68 | $47.57 | 257942 |
| 2025-03-04 | 42.68 | $46.23 | 357744 |
| 2025-03-03 | 42.47 | $46.47 | 265400 |
| 2025-02-28 | 42.36 | $47.94 | 283100 |
| 2025-02-27 | 42.44 | $47.24 | 367708 |
| 2025-02-26 | 42.41 | $47.58 | 214727 |
| 2025-02-25 | 42.49 | $48.52 | 262900 |
| 2025-02-24 | 42.69 | $48.48 | 184038 |
| 2025-02-21 | 42.87 | $48.16 | 262650 |
| 2025-02-20 | 43.07 | $48.99 | 283310 |
| 2025-02-19 | 42.95 | $48.85 | 245202 |
| 2025-02-18 | 42.89 | $49.47 | 193827 |
| 2025-02-14 | 42.95 | $49.56 | 191429 |
| 2025-02-13 | 43.00 | $49.30 | 187700 |
| 2025-02-12 | 43.07 | $49.65 | 212100 |
| 2025-02-11 | 43.25 | $51.27 | 216200 |
| 2025-02-10 | 43.46 | $50.54 | 265212 |
| 2025-02-07 | 43.29 | $50.74 | 377925 |
| 2025-02-06 | 43.11 | $50.81 | 235700 |
| 2025-02-05 | 42.99 | $49.97 | 304700 |
| 2025-02-04 | 42.50 | $49.56 | 231200 |
| 2025-02-03 | 41.93 | $49.48 | 291506 |
| 2025-01-31 | 41.32 | $51.02 | 414900 |
| 2025-01-30 | 40.85 | $52.51 | 146756 |
| 2025-01-29 | 40.53 | $52.46 | 203600 |
| 2025-01-28 | 40.20 | $52.54 | 189700 |
| 2025-01-27 | 39.69 | $52.98 | 202303 |
| 2025-01-24 | 39.27 | $55.04 | 173000 |
| 2025-01-23 | 39.03 | $55.73 | 292436 |
| 2025-01-22 | 38.87 | $56.73 | 285900 |
| 2025-01-21 | 38.82 | $57.60 | 311822 |
| 2025-01-17 | 38.62 | $55.69 | 315500 |
| 2025-01-16 | 38.11 | $54.40 | 267100 |
| 2025-01-15 | 37.24 | $54.69 | 412236 |
| 2025-01-14 | 36.33 | $53.04 | 373500 |
| 2025-01-13 | 34.86 | $53.40 | 380058 |
| 2025-01-10 | 33.16 | $50.75 | 489433 |
| 2025-01-08 | 31.43 | $52.52 | 771517 |
| 2025-01-07 | 29.65 | $57.60 | 965774 |
| 2025-01-06 | 28.14 | $71.13 | 376815 |
| 2025-01-03 | 28.36 | $71.90 | 215721 |
| 2025-01-02 | 28.30 | $71.26 | 122122 |
| 2024-12-31 | 28.29 | $71.41 | 127200 |
| 2024-12-30 | 28.40 | $71.27 | 146730 |
| 2024-12-27 | 28.46 | $72.34 | 168344 |
| 2024-12-26 | 28.75 | $73.15 | 134300 |
| 2024-12-24 | 29.01 | $72.07 | 61800 |
| 2024-12-23 | 28.88 | $71.22 | 133610 |
| 2024-12-20 | 28.63 | $71.28 | 817300 |
| 2024-12-19 | 28.40 | $71.73 | 173435 |
| 2024-12-18 | 28.30 | $71.89 | 188400 |
| 2024-12-17 | 28.19 | $74.80 | 145700 |
| 2024-12-16 | 28.70 | $77.19 | 141700 |
| 2024-12-13 | 29.51 | $76.80 | 145012 |
| 2024-12-12 | 30.39 | $78.54 | 273943 |
| 2024-12-11 | 31.92 | $79.99 | 172100 |
| 2024-12-10 | 33.27 | $80.00 | 129239 |
| 2024-12-09 | 34.80 | $80.78 | 99834 |
| 2024-12-06 | 35.95 | $82.97 | 98900 |
| 2024-12-05 | 36.53 | $82.99 | 136900 |
| 2024-12-04 | 37.07 | $84.18 | 132414 |
| 2024-12-03 | 37.35 | $83.81 | 166710 |
| 2024-12-02 | 37.62 | $84.38 | 134126 |
| 2024-11-29 | 37.92 | $84.21 | 54800 |
| 2024-11-27 | 38.01 | $83.78 | 135334 |
| 2024-11-26 | 38.11 | $85.19 | 150234 |
| 2024-11-25 | 38.31 | $84.87 | 186186 |
| 2024-11-22 | 38.22 | $83.22 | 98017 |
| 2024-11-21 | 38.58 | $82.11 | 88518 |
| 2024-11-20 | 39.01 | $81.30 | 103700 |
| 2024-11-19 | 39.70 | $81.07 | 159700 |
| 2024-11-18 | 40.43 | $81.43 | 121100 |
| 2024-11-15 | 40.84 | $82.03 | 202100 |
| 2024-11-14 | 41.14 | $82.95 | 160300 |
| 2024-11-13 | 41.13 | $84.78 | 105900 |
| 2024-11-12 | 40.56 | $85.25 | 145341 |
| 2024-11-11 | 39.86 | $87.22 | 118509 |
| 2024-11-08 | 38.70 | $86.03 | 190336 |
| 2024-11-07 | 37.63 | $83.70 | 143800 |
| 2024-11-06 | 36.63 | $84.12 | 233100 |
| 2024-11-05 | 35.58 | $79.57 | 155600 |
| 2024-11-04 | 35.05 | $76.71 | 141700 |
| 2024-11-01 | 34.78 | $75.80 | 104600 |
| 2024-10-31 | 34.79 | $74.84 | 135800 |
| 2024-10-30 | 34.81 | $75.86 | 102918 |
| 2024-10-29 | 34.70 | $75.84 | 106235 |
| 2024-10-28 | 34.68 | $76.69 | 155229 |
| 2024-10-25 | 34.66 | $74.94 | 87000 |
| 2024-10-24 | 34.96 | $74.64 | 206400 |
| 2024-10-23 | 35.27 | $74.95 | 112837 |
| 2024-10-22 | 35.64 | $75.45 | 102100 |
| 2024-10-21 | 35.64 | $78.41 | 125600 |
| 2024-10-18 | 34.87 | $78.85 | 83100 |
| 2024-10-17 | 33.85 | $78.99 | 82313 |
| 2024-10-16 | 32.77 | $79.45 | 119800 |
| 2024-10-15 | 31.31 | $78.81 | 221400 |
| 2024-10-14 | 29.79 | $79.30 | 110300 |
| 2024-10-11 | 28.24 | $78.22 | 319146 |
| 2024-10-10 | 26.72 | $77.05 | 137745 |
| 2024-10-09 | 25.22 | $77.87 | 188700 |
| 2024-10-08 | 23.51 | $76.76 | 266026 |
| 2024-10-07 | 21.75 | $78.81 | 359700 |
| 2024-10-04 | 19.63 | $83.93 | 883152 |
| 2024-10-03 | 17.40 | $68.43 | 233000 |
| 2024-10-02 | 17.11 | $69.33 | 116432 |
| 2024-10-01 | 16.92 | $69.30 | 104300 |
| 2024-09-30 | 16.72 | $70.02 | 125529 |
| 2024-09-27 | 16.02 | $69.81 | 121100 |
| 2024-09-26 | 15.24 | $69.67 | 137900 |
| 2024-09-25 | 14.79 | $67.90 | 165235 |
| 2024-09-24 | 14.49 | $66.71 | 77918 |
| 2024-09-23 | 14.43 | $67.43 | 91600 |
| 2024-09-20 | 14.19 | $67.50 | 622638 |
| 2024-09-19 | 13.84 | $69.53 | 95255 |
| 2024-09-18 | 13.22 | $67.47 | 105424 |
| 2024-09-17 | 12.57 | $68.41 | 118600 |
| 2024-09-16 | 12.07 | $66.87 | 173445 |
| 2024-09-13 | 12.00 | $65.44 | 82000 |
| 2024-09-12 | 12.27 | $63.28 | 64800 |
| 2024-09-11 | 12.69 | $62.64 | 84200 |
| 2024-09-10 | 12.82 | $63.30 | 113600 |
| 2024-09-09 | 13.03 | $61.99 | 112625 |
| 2024-09-06 | 13.24 | $62.31 | 70529 |
| 2024-09-05 | 13.74 | $63.28 | 71900 |
| 2024-09-04 | 14.32 | $63.51 | 100645 |
| 2024-09-03 | 14.89 | $64.02 | 87600 |
| 2024-08-30 | 15.25 | $66.78 | 140833 |
| 2024-08-29 | 15.10 | $66.36 | 74131 |
| 2024-08-28 | 14.94 | $65.43 | 84300 |
| 2024-08-27 | 15.09 | $66.09 | 62900 |
| 2024-08-26 | 15.23 | $67.61 | 76900 |
| 2024-08-23 | 14.28 | $67.26 | 96533 |
| 2024-08-22 | 13.64 | $64.00 | 43732 |
| 2024-08-21 | 13.53 | $64.51 | 84349 |
| 2024-08-20 | 13.52 | $62.90 | 47603 |
| 2024-08-19 | 13.82 | $63.72 | 51742 |
| 2024-08-16 | 14.00 | $63.48 | 87501 |
| 2024-08-15 | 14.23 | $63.37 | 65727 |
| 2024-08-14 | 14.48 | $62.20 | 50500 |
| 2024-08-13 | 14.99 | $62.63 | 76615 |
| 2024-08-12 | 15.58 | $60.91 | 75700 |
| 2024-08-09 | 16.37 | $61.98 | 74131 |
| 2024-08-08 | 17.11 | $61.46 | 96500 |
| 2024-08-07 | 17.89 | $61.05 | 105300 |
| 2024-08-06 | 18.71 | $61.65 | 110600 |
| 2024-08-05 | 19.56 | $61.07 | 138200 |
| 2024-08-02 | 20.45 | $63.74 | 127800 |
| 2024-08-01 | 20.81 | $67.55 | 238400 |
| 2024-07-31 | 19.81 | $68.64 | 199400 |
| 2024-07-30 | 18.81 | $67.67 | 162200 |
| 2024-07-29 | 17.98 | $67.63 | 102321 |
| 2024-07-26 | 17.25 | $68.16 | 112900 |
| 2024-07-25 | 16.46 | $66.05 | 153900 |
| 2024-07-24 | 16.03 | $63.31 | 163610 |
| 2024-07-23 | 15.83 | $65.34 | 122700 |
| 2024-07-22 | 15.70 | $63.00 | 87800 |
| 2024-07-19 | 16.17 | $62.12 | 82836 |
| 2024-07-18 | 16.36 | $63.62 | 154700 |
| 2024-07-17 | 16.09 | $63.80 | 156925 |
| 2024-07-16 | 15.66 | $64.78 | 417000 |
| 2024-07-15 | 15.30 | $62.38 | 281400 |
| 2024-07-12 | 15.36 | $60.91 | 124914 |
| 2024-07-11 | 15.84 | $60.26 | 240200 |
| 2024-07-10 | 16.50 | $58.89 | 246345 |
| 2024-07-09 | 16.98 | $58.62 | 171400 |
| 2024-07-08 | 17.49 | $60.49 | 195400 |
| 2024-07-05 | 18.21 | $61.19 | 138024 |
| 2024-07-03 | 18.82 | $62.14 | 81502 |
| 2024-07-02 | 19.32 | $61.59 | 385202 |
| 2024-07-01 | 19.84 | $61.72 | 335026 |
| 2024-06-28 | 20.18 | $62.84 | 584500 |
| 2024-06-27 | 20.25 | $64.06 | 501944 |
| 2024-06-26 | 20.29 | $59.25 | 173716 |
| 2024-06-25 | 20.53 | $59.41 | 163822 |
| 2024-06-24 | 20.78 | $60.76 | 134700 |
| 2024-06-21 | 21.68 | $60.42 | 494700 |
| 2024-06-20 | 22.54 | $60.74 | 144800 |
| 2024-06-18 | 23.68 | $61.82 | 101200 |
| 2024-06-17 | 24.64 | $62.03 | 124700 |
| 2024-06-14 | 25.65 | $61.80 | 88700 |
| 2024-06-13 | 26.71 | $62.40 | 91005 |
| 2024-06-12 | 27.42 | $62.98 | 137800 |
| 2024-06-11 | 27.78 | $61.67 | 111115 |
| 2024-06-10 | 28.89 | $61.91 | 120214 |
| 2024-06-07 | 30.09 | $61.59 | 124800 |
| 2024-06-06 | 31.17 | $61.90 | 116708 |
| 2024-06-05 | 32.05 | $62.96 | 134018 |
| 2024-06-04 | 32.97 | $61.76 | 251100 |
| 2024-06-03 | 33.95 | $63.33 | 104916 |
| 2024-05-31 | 34.23 | $64.97 | 124118 |
| 2024-05-30 | 35.00 | $65.36 | 155700 |
| 2024-05-29 | 35.24 | $65.00 | 100921 |
| 2024-05-28 | 35.63 | $65.68 | 157800 |
| 2024-05-24 | 35.61 | $67.03 | 89800 |
| 2024-05-23 | 35.29 | $65.80 | 201118 |
| 2024-05-22 | 35.20 | $65.34 | 109500 |
| 2024-05-21 | 34.78 | $66.05 | 110700 |
| 2024-05-20 | 34.41 | $66.00 | 83803 |
| 2024-05-17 | 33.74 | $66.54 | 103437 |
| 2024-05-16 | 33.16 | $65.78 | 107200 |
| 2024-05-15 | 32.56 | $67.06 | 126942 |
| 2024-05-14 | 31.42 | $66.48 | 79130 |
| 2024-05-13 | 30.49 | $66.00 | 253218 |
| 2024-05-10 | 29.50 | $66.88 | 171700 |
| 2024-05-09 | 28.47 | $65.86 | 160314 |
| 2024-05-08 | 27.57 | $65.83 | 109600 |
| 2024-05-07 | 26.63 | $64.92 | 87500 |
| 2024-05-06 | 25.80 | $64.65 | 174200 |
| 2024-05-03 | 24.95 | $63.54 | 178600 |
| 2024-05-02 | 24.21 | $63.59 | 289300 |
| 2024-05-01 | 23.51 | $62.53 | 307500 |
| 2024-04-30 | 22.78 | $61.78 | 245523 |
| 2024-04-29 | 22.40 | $62.33 | 407200 |
| 2024-04-26 | 21.87 | $62.05 | 116200 |
| 2024-04-25 | 21.35 | $61.32 | 148000 |
| 2024-04-24 | 20.94 | $62.26 | 185800 |
| 2024-04-23 | 20.34 | $61.64 | 304364 |
| 2024-04-22 | 19.71 | $57.52 | 231500 |
| 2024-04-19 | 19.99 | $57.95 | 226000 |
| 2024-04-18 | 20.05 | $59.84 | 287867 |
| 2024-04-17 | 19.78 | $55.92 | 154477 |
| 2024-04-16 | 19.69 | $56.20 | 116804 |
| 2024-04-15 | 19.71 | $56.44 | 106021 |
| 2024-04-12 | 19.95 | $56.99 | 79800 |
| 2024-04-11 | 20.54 | $57.84 | 69714 |
| 2024-04-10 | 21.32 | $57.13 | 112633 |
| 2024-04-09 | 22.13 | $58.85 | 83700 |
| 2024-04-08 | 22.69 | $59.63 | 64400 |
| 2024-04-05 | 22.95 | $59.27 | 132500 |
| 2024-04-04 | 23.28 | $58.43 | 85400 |
| 2024-04-03 | 23.64 | $59.13 | 70400 |
| 2024-04-02 | 24.35 | $58.06 | 139428 |
| 2024-04-01 | 25.45 | $58.67 | 55300 |
| 2024-03-28 | 25.59 | $59.20 | 119300 |
| 2024-03-27 | 25.73 | $59.09 | 143446 |
| 2024-03-26 | 25.54 | $58.70 | 97300 |
| 2024-03-25 | 25.43 | $58.77 | 140700 |
| 2024-03-22 | 25.32 | $59.56 | 56500 |
| 2024-03-21 | 24.56 | $60.26 | 149000 |
| 2024-03-20 | 23.77 | $58.78 | 181000 |
| 2024-03-19 | 23.40 | $58.11 | 155340 |
| 2024-03-18 | 23.26 | $57.31 | 112019 |
| 2024-03-15 | 23.50 | $57.18 | 414200 |
| 2024-03-14 | 23.79 | $56.45 | 176400 |
| 2024-03-13 | 24.13 | $57.26 | 93300 |
| 2024-03-12 | 24.15 | $56.78 | 70653 |
| 2024-03-11 | 24.42 | $56.76 | 94700 |
| 2024-03-08 | 24.77 | $56.51 | 97400 |
| 2024-03-07 | 24.40 | $56.67 | 68200 |
| 2024-03-06 | 24.25 | $56.62 | 65518 |
| 2024-03-05 | 24.23 | $55.98 | 98803 |
| 2024-03-04 | 24.41 | $56.49 | 102732 |
| 2024-03-01 | 24.31 | $57.09 | 88849 |
| 2024-02-29 | 23.91 | $57.21 | 107000 |
| 2024-02-28 | 23.50 | $57.34 | 77100 |
| 2024-02-27 | 23.21 | $56.73 | 265144 |
| 2024-02-26 | 22.73 | $56.58 | 87900 |
| 2024-02-23 | 22.52 | $56.01 | 89000 |
| 2024-02-22 | 22.56 | $54.71 | 112814 |
| 2024-02-21 | 22.91 | $54.90 | 119300 |
| 2024-02-20 | 23.33 | $54.30 | 147534 |
| 2024-02-16 | 23.98 | $54.81 | 70219 |
| 2024-02-15 | 24.34 | $55.18 | 99400 |
| 2024-02-14 | 24.72 | $54.02 | 135154 |
| 2024-02-13 | 25.47 | $53.54 | 140000 |
| 2024-02-12 | 26.26 | $56.01 | 167500 |
| 2024-02-09 | 26.03 | $55.12 | 125507 |
| 2024-02-08 | 26.27 | $54.33 | 116705 |
| 2024-02-07 | 26.99 | $54.03 | 136500 |
| 2024-02-06 | 27.94 | $53.11 | 342900 |
| 2024-02-05 | 29.12 | $53.15 | 87615 |
| 2024-02-02 | 30.47 | $53.82 | 137000 |
| 2024-02-01 | 31.31 | $53.95 | 151528 |
| 2024-01-31 | 32.26 | $52.81 | 174049 |
| 2024-01-30 | 33.25 | $54.57 | 71441 |
| 2024-01-29 | 33.05 | $54.56 | 65500 |
| 2024-01-26 | 32.89 | $54.47 | 75100 |
| 2024-01-25 | 32.73 | $54.28 | 98700 |
| 2024-01-24 | 32.66 | $53.29 | 77631 |
| 2024-01-23 | 32.60 | $53.64 | 250605 |
| 2024-01-22 | 32.22 | $54.62 | 113823 |
| 2024-01-19 | 32.02 | $53.50 | 85300 |
| 2024-01-18 | 32.27 | $53.37 | 122600 |
| 2024-01-17 | 32.51 | $53.09 | 110849 |
| 2024-01-16 | 32.87 | $53.15 | 192029 |
| 2024-01-12 | 33.32 | $53.01 | 82020 |
| 2024-01-11 | 33.69 | $53.18 | 175652 |
| 2024-01-10 | 34.37 | $52.86 | 97413 |
| 2024-01-09 | 34.82 | $52.43 | 117011 |
| 2024-01-08 | 35.50 | $52.01 | 67935 |
| 2024-01-05 | 36.06 | $52.00 | 108719 |
| 2024-01-04 | 36.39 | $52.18 | 107730 |
| 2024-01-03 | 36.80 | $52.07 | 151211 |
| 2024-01-02 | 36.70 | $53.07 | 120100 |
| 2023-12-29 | 36.32 | $53.41 | 120147 |
| 2023-12-28 | 35.63 | $53.66 | 69409 |
| 2023-12-27 | 34.48 | $53.86 | 112005 |
| 2023-12-26 | 33.04 | $54.13 | 128036 |
| 2023-12-22 | 31.52 | $54.09 | 200300 |
| 2023-12-21 | 29.98 | $53.38 | 340249 |
| 2023-12-20 | 28.36 | $51.79 | 250588 |
| 2023-12-19 | 26.90 | $52.65 | 204831 |
| 2023-12-18 | 25.54 | $50.83 | 138149 |
| 2023-12-15 | 24.35 | $51.64 | 391716 |
| 2023-12-14 | 22.86 | $51.37 | 180948 |
| 2023-12-13 | 21.42 | $49.73 | 134600 |
| 2023-12-12 | 20.36 | $49.02 | 118738 |
| 2023-12-11 | 19.49 | $48.95 | 114500 |
| 2023-12-08 | 18.56 | $48.80 | 71136 |
| 2023-12-07 | 17.61 | $48.05 | 96200 |
| 2023-12-06 | 16.88 | $48.35 | 191300 |
| 2023-12-05 | 15.78 | $48.32 | 196441 |
| 2023-12-04 | 15.05 | $47.56 | 167600 |
| 2023-12-01 | 14.54 | $46.38 | 142420 |
| 2023-11-30 | 14.45 | $45.10 | 79100 |
| 2023-11-29 | 15.06 | $44.61 | 122900 |
| 2023-11-28 | 15.70 | $44.58 | 62737 |
| 2023-11-27 | 16.31 | $45.70 | 152100 |
| 2023-11-24 | 16.31 | $46.11 | 24948 |
| 2023-11-22 | 16.18 | $45.84 | 66221 |
| 2023-11-21 | 16.01 | $46.08 | 89900 |
| 2023-11-20 | 15.70 | $46.39 | 135833 |
| 2023-11-17 | 15.52 | $46.58 | 139007 |
| 2023-11-16 | 15.16 | $45.99 | 118000 |
| 2023-11-15 | 14.80 | $46.54 | 160300 |
| 2023-11-14 | 14.07 | $46.77 | 130100 |
| 2023-11-13 | 13.40 | $44.33 | 85406 |
| 2023-11-10 | 13.86 | $44.65 | 93600 |
| 2023-11-09 | 14.34 | $43.75 | 85100 |
| 2023-11-08 | 14.98 | $44.18 | 109300 |
| 2023-11-07 | 15.32 | $44.67 | 89900 |
| 2023-11-06 | 15.70 | $44.73 | 103800 |
| 2023-11-03 | 16.08 | $44.62 | 88400 |
| 2023-11-02 | 16.48 | $43.57 | 105800 |
| 2023-11-01 | 16.89 | $43.78 | 126500 |
| 2023-10-31 | 17.42 | $42.92 | 423650 |
| 2023-10-30 | 17.49 | $41.56 | 685400 |
| 2023-10-27 | 16.78 | $41.37 | 519900 |
| 2023-10-26 | 16.03 | $41.83 | 149900 |
| 2023-10-25 | 15.52 | $41.70 | 227200 |
| 2023-10-24 | 14.76 | $41.99 | 125433 |
| 2023-10-23 | 14.01 | $42.00 | 178538 |
| 2023-10-20 | 13.03 | $42.16 | 211266 |
| 2023-10-19 | 12.10 | $42.55 | 175219 |
| 2023-10-18 | 11.29 | $43.43 | 102272 |
| 2023-10-17 | 10.79 | $45.09 | 153400 |
| 2023-10-16 | 10.87 | $45.05 | 201900 |
| 2023-10-13 | 10.96 | $44.78 | 94910 |
| 2023-10-12 | 11.06 | $45.54 | 337000 |
| 2023-10-11 | 11.39 | $46.71 | 167500 |
| 2023-10-10 | 11.59 | $46.16 | 132326 |
| 2023-10-09 | 11.79 | $45.95 | 127000 |
| 2023-10-06 | 12.28 | $45.90 | 315820 |
| 2023-10-05 | 12.80 | $45.16 | 185238 |
| 2023-10-04 | 13.20 | $45.53 | 216162 |
| 2023-10-03 | 13.35 | $45.40 | 131744 |
| 2023-10-02 | 13.51 | $46.14 | 150500 |
| 2023-09-29 | 13.99 | $47.08 | 128054 |
| 2023-09-28 | 14.49 | $48.36 | 253900 |
| 2023-09-27 | 15.02 | $47.03 | 74000 |
| 2023-09-26 | 15.23 | $46.36 | 124400 |
| 2023-09-25 | 15.46 | $47.04 | 144343 |
| 2023-09-22 | 16.02 | $47.54 | 127010 |
| 2023-09-21 | 16.79 | $48.11 | 150200 |
| 2023-09-20 | 17.60 | $48.40 | 171700 |
| 2023-09-19 | 17.71 | $49.36 | 281987 |
| 2023-09-18 | 17.53 | $49.31 | 232346 |
| 2023-09-15 | 18.44 | $48.33 | 853300 |
| 2023-09-14 | 19.12 | $48.39 | 117535 |
| 2023-09-13 | 19.59 | $47.81 | 114700 |
| 2023-09-12 | 20.08 | $48.50 | 92248 |
| 2023-09-11 | 21.05 | $48.73 | 105408 |
| 2023-09-08 | 21.96 | $49.04 | 102016 |
| 2023-09-07 | 22.91 | $48.74 | 145800 |
| 2023-09-06 | 24.10 | $48.72 | 68423 |
| 2023-09-05 | 25.32 | $49.41 | 99400 |
| 2023-09-01 | 26.60 | $51.17 | 101721 |
| 2023-08-31 | 26.18 | $50.46 | 92300 |
| 2023-08-30 | 26.07 | $50.46 | 68949 |
| 2023-08-29 | 25.97 | $50.30 | 65718 |
| 2023-08-28 | 26.11 | $49.57 | 119400 |
| 2023-08-25 | 26.05 | $49.87 | 119500 |
| 2023-08-24 | 26.13 | $49.97 | 116500 |
| 2023-08-23 | 25.80 | $50.38 | 141500 |
| 2023-08-22 | 25.39 | $49.78 | 106103 |
| 2023-08-21 | 25.20 | $49.65 | 158900 |
| 2023-08-18 | 25.14 | $49.35 | 240282 |
| 2023-08-17 | 25.19 | $49.33 | 214500 |
| 2023-08-16 | 25.21 | $50.14 | 90772 |
| 2023-08-15 | 24.48 | $50.61 | 122800 |
| 2023-08-14 | 23.91 | $49.96 | 145726 |
| 2023-08-11 | 23.56 | $50.30 | 120549 |
| 2023-08-10 | 23.00 | $49.93 | 103000 |
| 2023-08-09 | 22.62 | $49.79 | 86900 |
| 2023-08-08 | 22.26 | $49.78 | 126949 |
| 2023-08-07 | 21.87 | $50.16 | 120211 |
| 2023-08-04 | 21.18 | $49.46 | 207926 |
| 2023-08-03 | 20.56 | $49.50 | 150246 |
| 2023-08-02 | 19.99 | $49.80 | 110600 |
| 2023-08-01 | 19.37 | $49.62 | 199548 |
| 2023-07-31 | 18.80 | $49.53 | 202313 |
| 2023-07-28 | 18.19 | $47.49 | 103712 |
| 2023-07-27 | 18.43 | $46.92 | 128234 |
| 2023-07-26 | 18.93 | $46.70 | 113700 |
| 2023-07-25 | 19.60 | $45.89 | 76700 |
| 2023-07-24 | 20.47 | $46.05 | 97400 |
| 2023-07-21 | 21.40 | $45.82 | 95504 |
| 2023-07-20 | 22.35 | $46.47 | 174600 |
| 2023-07-19 | 23.12 | $46.73 | 217400 |
| 2023-07-18 | 23.66 | $47.38 | 107500 |
| 2023-07-17 | 23.92 | $47.59 | 173600 |
| 2023-07-14 | 24.34 | $47.54 | 95751 |
| 2023-07-13 | 24.84 | $47.87 | 96100 |
| 2023-07-12 | 25.11 | $48.55 | 100708 |
| 2023-07-11 | 24.92 | $48.27 | 125219 |
| 2023-07-10 | 24.95 | $47.91 | 147600 |
| 2023-07-07 | 24.84 | $47.76 | 176343 |
| 2023-07-06 | 24.95 | $46.94 | 202627 |
| 2023-07-05 | 25.27 | $47.03 | 212733 |
| 2023-07-03 | 25.16 | $47.56 | 59600 |
| 2023-06-30 | 24.85 | $47.47 | 138203 |
| 2023-06-29 | 24.19 | $47.88 | 116400 |
| 2023-06-28 | 23.40 | $47.62 | 126500 |
| 2023-06-27 | 22.62 | $48.02 | 152500 |
| 2023-06-26 | 21.72 | $47.78 | 268859 |
| 2023-06-23 | 20.77 | $46.89 | 847800 |
| 2023-06-22 | 19.87 | $43.77 | 173405 |
| 2023-06-21 | 20.40 | $43.58 | 131700 |
| 2023-06-20 | 21.06 | $43.15 | 106511 |
| 2023-06-16 | 21.84 | $43.15 | 380400 |
| 2023-06-15 | 21.59 | $43.16 | 123300 |
| 2023-06-14 | 21.40 | $42.22 | 103720 |
| 2023-06-13 | 21.19 | $42.82 | 144500 |
| 2023-06-12 | 20.90 | $42.12 | 95649 |
| 2023-06-09 | 20.92 | $41.47 | 89741 |
| 2023-06-08 | 21.09 | $42.01 | 108337 |
| 2023-06-07 | 20.94 | $42.81 | 135942 |
| 2023-06-06 | 20.79 | $40.89 | 131600 |
| 2023-06-05 | 21.42 | $39.33 | 112700 |
| 2023-06-02 | 22.35 | $39.93 | 117400 |
| 2023-06-01 | 23.33 | $37.50 | 102918 |
| 2023-05-31 | 22.87 | $36.91 | 239900 |
| 2023-05-30 | 22.24 | $37.71 | 98933 |
| 2023-05-26 | 21.97 | $38.50 | 110100 |
| 2023-05-25 | 21.99 | $38.12 | 121337 |
| 2023-05-24 | 21.82 | $38.31 | 107600 |
| 2023-05-23 | 21.70 | $38.76 | 85300 |
| 2023-05-22 | 21.95 | $39.13 | 109406 |
| 2023-05-19 | 22.17 | $38.79 | 111300 |
| 2023-05-18 | 22.40 | $39.02 | 146800 |
| 2023-05-17 | 22.45 | $38.78 | 127044 |
| 2023-05-16 | 22.30 | $38.21 | 86700 |
| 2023-05-15 | 22.09 | $39.01 | 107721 |
| 2023-05-12 | 22.03 | $38.70 | 89839 |
| 2023-05-11 | 21.61 | $38.19 | 78828 |
| 2023-05-10 | 21.02 | $39.13 | 95300 |
| 2023-05-09 | 20.63 | $39.37 | 82117 |
| 2023-05-08 | 19.78 | $39.65 | 201600 |
| 2023-05-05 | 18.98 | $40.07 | 104500 |
| 2023-05-04 | 18.17 | $39.34 | 136400 |
| 2023-05-03 | 17.33 | $41.06 | 118200 |
| 2023-05-02 | 17.15 | $41.86 | 104800 |
| 2023-05-01 | 16.96 | $42.26 | 178000 |
| 2023-04-28 | 17.06 | $42.56 | 159046 |
| 2023-04-27 | 16.87 | $42.14 | 124422 |
| 2023-04-26 | 16.36 | $41.53 | 180500 |
| 2023-04-25 | 15.71 | $42.28 | 163743 |
| 2023-04-24 | 15.58 | $43.18 | 97504 |
| 2023-04-21 | 15.77 | $43.57 | 156500 |
| 2023-04-20 | 16.30 | $43.81 | 549538 |
| 2023-04-19 | 16.82 | $44.02 | 131100 |
| 2023-04-18 | 17.54 | $43.77 | 158738 |
| 2023-04-17 | 18.12 | $43.58 | 185100 |
| 2023-04-14 | 18.55 | $42.20 | 246500 |
| 2023-04-13 | 18.52 | $42.32 | 430600 |
| 2023-04-12 | 18.35 | $41.75 | 360418 |
| 2023-04-11 | 18.18 | $42.40 | 460100 |
| 2023-04-10 | 18.52 | $42.32 | 248100 |
| 2023-04-06 | 18.73 | $42.19 | 206700 |
| 2023-04-05 | 18.66 | $41.99 | 166800 |
| 2023-04-04 | 18.60 | $42.47 | 464500 |
| 2023-04-03 | 18.56 | $43.75 | 184505 |
| 2023-03-31 | 18.90 | $43.25 | 376236 |
| 2023-03-30 | 19.10 | $42.23 | 114100 |
| 2023-03-29 | 18.98 | $42.47 | 124300 |
| 2023-03-28 | 18.81 | $42.34 | 151600 |
| 2023-03-27 | 18.35 | $42.06 | 116936 |
| 2023-03-24 | 17.75 | $41.29 | 173042 |
| 2023-03-23 | 16.89 | $40.99 | 163818 |
| 2023-03-22 | 16.20 | $41.43 | 154700 |
| 2023-03-21 | 15.71 | $42.05 | 197100 |
| 2023-03-20 | 15.25 | $41.35 | 173517 |
| 2023-03-17 | 14.15 | $39.82 | 610129 |
| 2023-03-16 | 12.65 | $41.31 | 225000 |
| 2023-03-15 | 11.22 | $41.36 | 170329 |
| 2023-03-14 | 9.91 | $42.58 | 181700 |
| 2023-03-13 | 8.85 | $41.37 | 210900 |
| 2023-03-10 | 7.52 | $43.51 | 112900 |
| 2023-03-09 | 6.79 | $44.98 | 73534 |
| 2023-03-08 | 7.08 | $45.62 | 82921 |
| 2023-03-07 | 7.34 | $45.79 | 83800 |
| 2023-03-06 | 7.51 | $46.10 | 156700 |
| 2023-03-03 | 7.68 | $47.79 | 87219 |
| 2023-03-02 | 7.40 | $46.93 | 96619 |
| 2023-03-01 | 7.76 | $46.37 | 88240 |
| 2023-02-28 | 7.86 | $45.76 | 188700 |
| 2023-02-27 | 7.76 | $45.73 | 95900 |
| 2023-02-24 | 7.65 | $45.88 | 117900 |
| 2023-02-23 | 7.23 | $46.36 | 59700 |
| 2023-02-22 | 7.12 | $45.97 | 134523 |
| 2023-02-21 | 6.89 | $45.74 | 119549 |
| 2023-02-17 | 6.65 | $47.58 | 77521 |
| 2023-02-16 | 6.92 | $47.27 | 46705 |
| 2023-02-15 | 7.24 | $47.50 | 71909 |
| 2023-02-14 | 7.58 | $46.99 | 88700 |
| 2023-02-13 | 7.91 | $47.38 | 50500 |
| 2023-02-10 | 8.32 | $46.69 | 49100 |
| 2023-02-09 | 8.51 | $46.85 | 66335 |
| 2023-02-08 | 8.76 | $47.37 | 71049 |
| 2023-02-07 | 9.15 | $47.93 | 68500 |
| 2023-02-06 | 9.55 | $47.39 | 66500 |
| 2023-02-03 | 9.90 | $48.07 | 77448 |
| 2023-02-02 | 10.11 | $48.03 | 80122 |
| 2023-02-01 | 10.37 | $47.33 | 100100 |
| 2023-01-31 | 9.80 | $46.84 | 105216 |
| 2023-01-30 | 9.57 | $45.09 | 65800 |
| 2023-01-27 | 9.97 | $45.01 | 55400 |
| 2023-01-26 | 10.23 | $44.67 | 57431 |
| 2023-01-25 | 10.74 | $44.44 | 36327 |
| 2023-01-24 | 11.16 | $44.36 | 147300 |
| 2023-01-23 | 11.60 | $44.14 | 76416 |
| 2023-01-20 | 12.18 | $44.17 | 95100 |
| 2023-01-19 | 12.50 | $43.42 | 170637 |
| 2023-01-18 | 12.95 | $45.40 | 85600 |
| 2023-01-17 | 12.84 | $46.01 | 74423 |
| 2023-01-13 | 12.43 | $46.32 | 83100 |
| 2023-01-12 | 11.91 | $46.56 | 76234 |
| 2023-01-11 | 11.20 | $46.12 | 91100 |
| 2023-01-10 | 10.69 | $45.65 | 89900 |
| 2023-01-09 | 10.37 | $45.04 | 96600 |
| 2023-01-06 | 10.03 | $45.33 | 71941 |
| 2023-01-05 | 9.93 | $43.70 | 93756 |
| 2023-01-04 | 10.34 | $44.05 | 94900 |
| 2023-01-03 | 10.42 | $44.05 | 129200 |
| 2022-12-30 | 10.50 | $44.46 | 104800 |
| 2022-12-29 | 10.85 | $44.34 | 81900 |
| 2022-12-28 | 11.28 | $43.23 | 62600 |
| 2022-12-27 | 11.73 | $44.08 | 117423 |
| 2022-12-23 | 11.99 | $43.87 | 108200 |
| 2022-12-22 | 12.39 | $43.78 | 247100 |
| 2022-12-21 | 12.72 | $44.80 | 198232 |
| 2022-12-20 | 13.24 | $43.54 | 263800 |
| 2022-12-19 | 13.17 | $43.69 | 170837 |
| 2022-12-16 | 13.10 | $42.93 | 817300 |
| 2022-12-15 | 13.00 | $44.70 | 110900 |
| 2022-12-14 | 13.68 | $45.99 | 241100 |
| 2022-12-13 | 13.85 | $47.00 | 172835 |
| 2022-12-12 | 13.88 | $46.47 | 98425 |
| 2022-12-09 | 14.60 | $45.82 | 79116 |
| 2022-12-08 | 15.16 | $46.29 | 96400 |
| 2022-12-07 | 15.75 | $45.45 | 135446 |
| 2022-12-06 | 16.39 | $46.42 | 89600 |
| 2022-12-05 | 17.24 | $46.56 | 91900 |
| 2022-12-02 | 17.87 | $48.35 | 68900 |
| 2022-12-01 | 17.96 | $48.68 | 91132 |
| 2022-11-30 | 17.99 | $48.25 | 116506 |
| 2022-11-29 | 18.19 | $47.79 | 128600 |
| 2022-11-28 | 17.88 | $48.39 | 69300 |
| 2022-11-25 | 17.30 | $49.31 | 29400 |
| 2022-11-23 | 16.50 | $48.87 | 56913 |
| 2022-11-22 | 15.86 | $48.70 | 76200 |
| 2022-11-21 | 15.28 | $47.83 | 68536 |
| 2022-11-18 | 14.86 | $47.44 | 77500 |
| 2022-11-17 | 14.41 | $46.97 | 48721 |
| 2022-11-16 | 14.32 | $46.91 | 99900 |
| 2022-11-15 | 14.23 | $47.53 | 60400 |
| 2022-11-14 | 13.52 | $47.16 | 63705 |
| 2022-11-11 | 12.89 | $47.71 | 65800 |
| 2022-11-10 | 11.86 | $47.94 | 107843 |
| 2022-11-09 | 10.98 | $45.13 | 55900 |
| 2022-11-08 | 10.97 | $45.18 | 98400 |
| 2022-11-07 | 10.90 | $45.21 | 70600 |
| 2022-11-04 | 11.08 | $45.21 | 55700 |
| 2022-11-03 | 11.26 | $44.15 | 81700 |
| 2022-11-02 | 11.75 | $44.46 | 83400 |
| 2022-11-01 | 11.78 | $45.67 | 100316 |
| 2022-10-31 | 11.37 | $45.88 | 121800 |
| 2022-10-28 | 10.81 | $46.06 | 148900 |
| 2022-10-27 | 10.28 | $44.43 | 115100 |
| 2022-10-26 | 9.98 | $44.45 | 121547 |
| 2022-10-25 | 9.66 | $44.53 | 105800 |
| 2022-10-24 | 9.41 | $43.24 | 93228 |
| 2022-10-21 | 9.63 | $42.50 | 118800 |
| 2022-10-20 | 10.04 | $41.85 | 85100 |
| 2022-10-19 | 10.46 | $43.03 | 70019 |
| 2022-10-18 | 10.78 | $43.61 | 111905 |
| 2022-10-17 | 10.59 | $42.81 | 93600 |
| 2022-10-14 | 10.91 | $41.58 | 109500 |
| 2022-10-13 | 11.25 | $43.22 | 96805 |
| 2022-10-12 | 11.73 | $42.51 | 80100 |
| 2022-10-11 | 11.75 | $42.49 | 111815 |
| 2022-10-10 | 11.77 | $42.31 | 63300 |
| 2022-10-07 | 11.84 | $41.83 | 154500 |
| 2022-10-06 | 11.93 | $42.99 | 130000 |
| 2022-10-05 | 11.78 | $42.33 | 105500 |
| 2022-10-04 | 11.76 | $41.99 | 121624 |
| 2022-10-03 | 11.93 | $40.15 | 141006 |
| 2022-09-30 | 12.37 | $38.22 | 126017 |
| 2022-09-29 | 12.43 | $38.69 | 126400 |
| 2022-09-28 | 12.55 | $39.18 | 122700 |
| 2022-09-27 | 12.67 | $37.98 | 115734 |
| 2022-09-26 | 12.38 | $37.29 | 108500 |
| 2022-09-23 | 12.08 | $38.79 | 125300 |
| 2022-09-22 | 12.19 | $39.96 | 131038 |
| 2022-09-21 | 12.71 | $40.57 | 195300 |
| 2022-09-20 | 13.12 | $41.42 | 293524 |
| 2022-09-19 | 13.77 | $39.35 | 229803 |
| 2022-09-16 | 13.54 | $39.47 | 386700 |
| 2022-09-15 | 13.20 | $39.71 | 92800 |
| 2022-09-14 | 13.31 | $39.79 | 96314 |
| 2022-09-13 | 13.42 | $40.30 | 118400 |
| 2022-09-12 | 13.87 | $41.53 | 94709 |
| 2022-09-09 | 14.25 | $41.19 | 71912 |
| 2022-09-08 | 14.94 | $39.86 | 78500 |
| 2022-09-07 | 15.35 | $40.43 | 100100 |
| 2022-09-06 | 15.78 | $39.10 | 80231 |
| 2022-09-02 | 15.84 | $39.67 | 51332 |
| 2022-09-01 | 16.17 | $39.99 | 59600 |
| 2022-08-31 | 16.33 | $40.84 | 104800 |
| 2022-08-30 | 16.93 | $41.49 | 96524 |
| 2022-08-29 | 17.77 | $41.93 | 56241 |
| 2022-08-26 | 18.61 | $42.23 | 60211 |
| 2022-08-25 | 19.25 | $44.25 | 55800 |
| 2022-08-24 | 19.15 | $43.38 | 57500 |
| 2022-08-23 | 19.24 | $43.59 | 61028 |
| 2022-08-22 | 19.17 | $43.67 | 58000 |
| 2022-08-19 | 19.10 | $44.81 | 74400 |
| 2022-08-18 | 18.48 | $45.08 | 62702 |
| 2022-08-17 | 17.64 | $44.69 | 55413 |
| 2022-08-16 | 16.89 | $44.90 | 66447 |
| 2022-08-15 | 15.79 | $44.79 | 56700 |
| 2022-08-12 | 14.70 | $44.39 | 58042 |
| 2022-08-11 | 13.68 | $43.46 | 53500 |
| 2022-08-10 | 12.72 | $43.00 | 120104 |
| 2022-08-09 | 11.94 | $41.62 | 108300 |
| 2022-08-08 | 11.62 | $42.14 | 75715 |
| 2022-08-05 | 11.04 | $41.47 | 71800 |
| 2022-08-04 | 10.77 | $41.50 | 73740 |
| 2022-08-03 | 10.32 | $41.24 | 80700 |
| 2022-08-02 | 9.97 | $40.99 | 123500 |
| 2022-08-01 | 9.53 | $42.03 | 125419 |
| 2022-07-29 | 9.00 | $41.61 | 154938 |
| 2022-07-28 | 8.71 | $40.93 | 73900 |
| 2022-07-27 | 8.62 | $40.29 | 106200 |
| 2022-07-26 | 8.74 | $40.18 | 121300 |
| 2022-07-25 | 8.85 | $40.48 | 126600 |
| 2022-07-22 | 8.90 | $40.30 | 109500 |
| 2022-07-21 | 8.99 | $40.43 | 123205 |
| 2022-07-20 | 9.18 | $40.57 | 115700 |
| 2022-07-19 | 9.20 | $40.04 | 190700 |
| 2022-07-18 | 9.40 | $38.60 | 152900 |
| 2022-07-15 | 9.87 | $38.11 | 120440 |
| 2022-07-14 | 9.97 | $37.41 | 99800 |
| 2022-07-13 | 9.80 | $37.67 | 228509 |
| 2022-07-12 | 9.91 | $38.16 | 116327 |
| 2022-07-11 | 10.13 | $38.04 | 98900 |
| 2022-07-08 | 10.22 | $38.53 | 109633 |
| 2022-07-07 | 10.39 | $38.67 | 113200 |
| 2022-07-06 | 10.71 | $38.55 | 123127 |
| 2022-07-05 | 10.93 | $39.42 | 180700 |
| 2022-07-01 | 11.25 | $39.71 | 131800 |
| 2022-06-30 | 11.74 | $39.22 | 258048 |
| 2022-06-29 | 12.06 | $38.67 | 216126 |
| 2022-06-28 | 12.43 | $39.34 | 174800 |
| 2022-06-27 | 12.99 | $41.12 | 241211 |
| 2022-06-24 | 13.09 | $41.98 | 1.2M |
| 2022-06-23 | 13.21 | $39.96 | 503512 |
| 2022-06-22 | 13.33 | $37.87 | 215440 |
| 2022-06-21 | 13.04 | $37.72 | 257925 |
| 2022-06-17 | 12.74 | $37.50 | 949705 |
| 2022-06-16 | 11.51 | $36.39 | 370028 |
| 2022-06-15 | 10.21 | $40.98 | 220500 |
| 2022-06-14 | 10.00 | $40.52 | 160045 |
| 2022-06-13 | 9.43 | $40.01 | 206744 |
| 2022-06-10 | 8.83 | $41.74 | 121312 |
| 2022-06-09 | 8.79 | $43.41 | 138018 |
| 2022-06-08 | 9.25 | $42.92 | 151948 |
| 2022-06-07 | 9.73 | $43.67 | 155000 |
| 2022-06-06 | 10.17 | $43.07 | 183006 |
| 2022-06-03 | 10.41 | $42.10 | 119436 |
| 2022-06-02 | 10.72 | $42.73 | 143401 |
| 2022-06-01 | 11.26 | $42.06 | 223400 |
| 2022-05-31 | 11.69 | $41.60 | 187800 |
| 2022-05-27 | 12.22 | $42.71 | 95700 |
| 2022-05-26 | 12.58 | $41.83 | 166200 |
| 2022-05-25 | 12.79 | $40.66 | 294101 |
| 2022-05-24 | 12.45 | $40.15 | 161800 |
| 2022-05-23 | 12.06 | $40.55 | 182300 |
| 2022-05-20 | 12.01 | $40.68 | 188937 |
| 2022-05-19 | 11.96 | $40.86 | 176907 |
| 2022-05-18 | 12.07 | $41.63 | 229217 |
| 2022-05-17 | 12.61 | $42.03 | 89602 |
| 2022-05-16 | 12.76 | $40.61 | 114100 |
| 2022-05-13 | 12.34 | $40.82 | 135600 |
| 2022-05-12 | 12.08 | $40.47 | 134702 |
| 2022-05-11 | 11.48 | $39.77 | 152530 |
| 2022-05-10 | 10.92 | $40.53 | 201800 |
| 2022-05-09 | 10.37 | $41.34 | 184200 |
| 2022-05-06 | 10.19 | $42.57 | 163700 |
| 2022-05-05 | 10.28 | $43.57 | 152200 |
| 2022-05-04 | 10.64 | $46.64 | 130410 |
| 2022-05-03 | 10.67 | $45.33 | 119439 |
| 2022-05-02 | 11.05 | $44.62 | 209935 |
| 2022-04-29 | 11.41 | $44.00 | 177800 |
| 2022-04-28 | 11.98 | $45.44 | 108700 |
| 2022-04-27 | 12.53 | $44.79 | 147900 |
| 2022-04-26 | 12.93 | $44.97 | 102000 |
| 2022-04-25 | 13.24 | $46.31 | 151132 |
| 2022-04-22 | 13.47 | $46.10 | 102422 |
| 2022-04-21 | 13.38 | $47.89 | 136900 |
| 2022-04-20 | 12.49 | $49.09 | 224200 |
| 2022-04-19 | 11.66 | $47.28 | 197943 |
| 2022-04-18 | 11.20 | $46.16 | 188523 |
| 2022-04-14 | 11.12 | $46.02 | 219900 |
| 2022-04-13 | 10.98 | $45.51 | 257144 |
| 2022-04-12 | 11.11 | $44.42 | 238500 |
| 2022-04-11 | 11.47 | $43.77 | 266500 |
| 2022-04-08 | 11.99 | $43.61 | 337135 |
| 2022-04-07 | 12.55 | $45.11 | 454600 |
| 2022-04-06 | 12.60 | $46.44 | 255500 |
| 2022-04-05 | 12.62 | $46.93 | 190034 |
| 2022-04-04 | 12.84 | $48.53 | 236000 |
| 2022-04-01 | 13.23 | $48.60 | 224149 |
| 2022-03-31 | 13.80 | $47.46 | 284321 |
| 2022-03-30 | 14.41 | $48.78 | 197822 |
| 2022-03-29 | 14.33 | $49.91 | 224311 |
| 2022-03-28 | 14.25 | $48.14 | 157506 |
| 2022-03-25 | 14.74 | $48.72 | 190946 |
| 2022-03-24 | 15.13 | $48.17 | 180735 |
| 2022-03-23 | 15.49 | $48.80 | 145800 |
| 2022-03-22 | 15.73 | $48.71 | 202500 |
| 2022-03-21 | 15.99 | $49.48 | 228806 |
| 2022-03-18 | 15.95 | $49.42 | 673811 |
| 2022-03-17 | 15.90 | $49.36 | 154000 |
| 2022-03-16 | 16.05 | $48.47 | 236100 |
| 2022-03-15 | 16.42 | $46.80 | 153700 |
| 2022-03-14 | 17.11 | $46.50 | 155018 |
| 2022-03-11 | 17.84 | $47.03 | 175000 |
| 2022-03-10 | 18.65 | $46.00 | 153332 |
| 2022-03-09 | 18.70 | $45.87 | 163700 |
| 2022-03-08 | 18.75 | $44.74 | 218400 |
| 2022-03-07 | 18.33 | $44.43 | 218600 |
| 2022-03-04 | 17.78 | $45.13 | 157340 |
| 2022-03-03 | 17.08 | $45.17 | 180230 |
| 2022-03-02 | 16.65 | $45.30 | 155640 |
| 2022-03-01 | 16.19 | $43.68 | 247200 |
| 2022-02-28 | 15.61 | $45.07 | 174941 |
| 2022-02-25 | 15.40 | $45.53 | 81911 |
| 2022-02-24 | 15.18 | $45.05 | 164528 |
| 2022-02-23 | 14.64 | $43.85 | 134800 |
| 2022-02-22 | 14.46 | $44.76 | 119447 |
| 2022-02-18 | 14.60 | $45.55 | 103933 |
| 2022-02-17 | 14.80 | $45.81 | 115907 |
| 2022-02-16 | 15.30 | $47.22 | 82813 |
| 2022-02-15 | 16.03 | $46.41 | 105900 |
| 2022-02-14 | 16.47 | $45.23 | 155600 |
| 2022-02-11 | 16.45 | $44.48 | 179000 |
| 2022-02-10 | 16.34 | $44.76 | 177513 |
| 2022-02-09 | 16.37 | $45.45 | 100022 |
| 2022-02-08 | 16.57 | $45.57 | 116303 |
| 2022-02-07 | 16.61 | $44.09 | 168736 |
| 2022-02-04 | 16.23 | $44.04 | 156826 |
| 2022-02-03 | 15.80 | $44.40 | 207200 |
| 2022-02-02 | 15.65 | $45.09 | 142100 |
| 2022-02-01 | 15.56 | $45.55 | 266600 |
| 2022-01-31 | 15.40 | $44.65 | 320938 |
| 2022-01-28 | 14.98 | $44.40 | 231919 |
| 2022-01-27 | 14.54 | $45.14 | 170700 |
| 2022-01-26 | 14.56 | $45.76 | 231535 |
| 2022-01-25 | 14.79 | $45.99 | 184600 |
| 2022-01-24 | 14.50 | $46.71 | 232922 |
| 2022-01-21 | 14.36 | $45.86 | 218342 |
| 2022-01-20 | 14.21 | $45.70 | 206648 |
| 2022-01-19 | 14.29 | $47.54 | 207446 |
| 2022-01-18 | 14.97 | $48.35 | 192400 |
| 2022-01-14 | 15.67 | $48.98 | 200042 |
| 2022-01-13 | 16.42 | $49.65 | 160400 |
| 2022-01-12 | 16.09 | $50.17 | 191947 |
| 2022-01-11 | 15.74 | $47.34 | 162000 |
| 2022-01-10 | 16.28 | $47.66 | 151536 |
| 2022-01-07 | 16.86 | $47.24 | 130713 |
| 2022-01-06 | 17.19 | $48.42 | 145919 |
| 2022-01-05 | 17.62 | $47.07 | 156037 |
| 2022-01-04 | 18.09 | $48.02 | 181000 |
| 2022-01-03 | 18.23 | $47.63 | 218246 |
| 2021-12-31 | 18.39 | $48.15 | 135425 |
| 2021-12-30 | 18.74 | $48.11 | 125744 |
| 2021-12-29 | 18.70 | $48.29 | 141743 |
| 2021-12-28 | 18.67 | $48.31 | 126400 |
| 2021-12-27 | 18.73 | $48.79 | 129000 |
| 2021-12-23 | 18.82 | $47.15 | 71935 |
| 2021-12-22 | 19.23 | $47.77 | 122300 |
| 2021-12-21 | 19.67 | $45.99 | 198300 |
| 2021-12-20 | 20.68 | $42.05 | 203228 |
| 2021-12-17 | 20.30 | $42.48 | 592510 |
| 2021-12-16 | 20.29 | $42.96 | 160200 |
| 2021-12-15 | 20.51 | $43.41 | 222041 |
| 2021-12-14 | 20.19 | $42.50 | 224700 |
| 2021-12-13 | 19.98 | $42.58 | 195000 |
| 2021-12-10 | 19.81 | $44.15 | 88621 |
| 2021-12-09 | 19.90 | $44.02 | 79528 |
| 2021-12-08 | 20.30 | $45.02 | 83816 |
| 2021-12-07 | 20.73 | $44.69 | 76739 |
| 2021-12-06 | 21.28 | $44.71 | 120131 |
| 2021-12-03 | 21.79 | $43.09 | 73100 |
| 2021-12-02 | 21.82 | $43.61 | 116900 |
| 2021-12-01 | 21.85 | $42.36 | 149700 |
| 2021-11-30 | 21.88 | $41.30 | 231000 |
| 2021-11-29 | 21.92 | $46.05 | 140549 |
| 2021-11-26 | 22.94 | $45.00 | 57600 |
| 2021-11-24 | 24.10 | $47.59 | 36400 |
| 2021-11-23 | 23.88 | $47.56 | 89113 |
| 2021-11-22 | 23.65 | $47.91 | 89948 |
| 2021-11-19 | 23.41 | $46.67 | 72200 |
| 2021-11-18 | 23.42 | $47.17 | 92200 |
| 2021-11-17 | 23.44 | $47.58 | 77200 |
| 2021-11-16 | 23.62 | $47.03 | 54400 |
| 2021-11-15 | 23.94 | $46.96 | 57300 |
| 2021-11-12 | 24.15 | $47.71 | 43704 |
| 2021-11-11 | 24.04 | $47.45 | 59000 |
| 2021-11-10 | 23.97 | $46.56 | 68700 |
| 2021-11-09 | 23.93 | $47.48 | 60921 |
| 2021-11-08 | 22.77 | $47.35 | 77540 |
| 2021-11-05 | 21.32 | $48.02 | 92400 |
| 2021-11-04 | 19.87 | $45.98 | 110109 |
| 2021-11-03 | 18.74 | $45.96 | 76678 |
| 2021-11-02 | 17.54 | $45.78 | 130517 |
| 2021-11-01 | 16.37 | $45.58 | 235515 |
| 2021-10-29 | 15.26 | $41.93 | 100228 |
| 2021-10-28 | 15.24 | $41.31 | 82037 |
| 2021-10-27 | 15.44 | $39.90 | 112500 |
| 2021-10-26 | 15.83 | $40.30 | 117600 |
| 2021-10-25 | 16.03 | $40.85 | 113032 |
| 2021-10-22 | 16.24 | $40.54 | 115900 |
| 2021-10-21 | 16.55 | $40.21 | 135820 |
| 2021-10-20 | 17.17 | $39.37 | 58200 |
| 2021-10-19 | 17.97 | $38.43 | 57800 |
| 2021-10-18 | 18.58 | $38.32 | 67000 |
| 2021-10-15 | 19.26 | $38.85 | 105400 |
| 2021-10-14 | 20.22 | $39.63 | 85400 |
| 2021-10-13 | 21.00 | $39.63 | 62131 |
| 2021-10-12 | 22.01 | $39.34 | 63124 |
| 2021-10-11 | 22.91 | $39.25 | 38646 |
| 2021-10-08 | 23.86 | $39.15 | 65725 |
| 2021-10-07 | 24.93 | $39.16 | 135921 |
| 2021-10-06 | 26.06 | $37.08 | 78900 |
| 2021-10-05 | 26.71 | $37.02 | 134700 |
| 2021-10-04 | 27.50 | $37.47 | 165100 |
| 2021-10-01 | 28.51 | $38.52 | 188100 |
| 2021-09-30 | 29.61 | $37.76 | 192700 |
| 2021-09-29 | 30.82 | $38.19 | 129400 |
| 2021-09-28 | 32.29 | $38.44 | 132404 |
| 2021-09-27 | 33.90 | $39.70 | 149319 |
| 2021-09-24 | 35.60 | $37.98 | 157900 |
| 2021-09-23 | 36.77 | $38.18 | 172733 |
| 2021-09-22 | 38.08 | $38.08 | 384000 |
| 2021-09-21 | 39.49 | $38.02 | 536600 |
| 2021-09-20 | 40.40 | $39.43 | 146700 |
| 2021-09-17 | 42.39 | $40.40 | 494601 |
| 2021-09-16 | 43.50 | $40.52 | 112300 |
| 2021-09-15 | 44.45 | $41.27 | 101300 |
| 2021-09-14 | 45.52 | $41.12 | 126500 |
| 2021-09-13 | 46.58 | $41.60 | 96830 |
| 2021-09-10 | 47.86 | $40.81 | 85200 |
| 2021-09-09 | 49.21 | $41.63 | 174300 |
| 2021-09-08 | 50.19 | $41.83 | 85800 |
| 2021-09-07 | 51.22 | $42.39 | 121133 |
| 2021-09-03 | 51.90 | $43.54 | 84231 |
| 2021-09-02 | 51.96 | $43.58 | 69112 |
| 2021-09-01 | 52.04 | $43.23 | 94127 |
| 2021-08-31 | 52.19 | $42.98 | 86728 |
| 2021-08-30 | 52.18 | $43.12 | 90541 |
| 2021-08-27 | 51.88 | $43.71 | 93120 |
| 2021-08-26 | 51.57 | $42.16 | 72600 |
| 2021-08-25 | 51.42 | $42.46 | 70800 |
| 2021-08-24 | 51.20 | $42.17 | 64905 |
| 2021-08-23 | 51.07 | $41.86 | 58300 |
| 2021-08-20 | 50.99 | $41.36 | 95429 |
| 2021-08-19 | 50.97 | $40.54 | 79808 |
| 2021-08-18 | 51.10 | $40.54 | 69144 |
| 2021-08-17 | 50.97 | $41.08 | 98948 |
| 2021-08-16 | 50.81 | $41.82 | 79011 |
| 2021-08-13 | 50.16 | $41.71 | 44200 |
| 2021-08-12 | 49.53 | $41.74 | 69500 |
| 2021-08-11 | 48.75 | $42.22 | 69000 |
| 2021-08-10 | 47.95 | $41.31 | 81905 |
| 2021-08-09 | 47.20 | $40.32 | 73418 |
| 2021-08-06 | 46.46 | $40.50 | 63020 |
| 2021-08-05 | 45.70 | $39.60 | 91808 |
| 2021-08-04 | 44.96 | $38.70 | 100900 |
| 2021-08-03 | 44.23 | $39.55 | 138100 |
| 2021-08-02 | 43.40 | $39.39 | 100400 |
| 2021-07-30 | 42.27 | $39.67 | 81017 |
| 2021-07-29 | 41.14 | $39.77 | 62627 |
| 2021-07-28 | 39.99 | $38.78 | 114400 |
| 2021-07-27 | 38.82 | $39.02 | 166100 |
| 2021-07-26 | 37.61 | $38.86 | 123800 |
| 2021-07-23 | 36.17 | $38.50 | 163213 |
| 2021-07-22 | 34.70 | $37.84 | 301300 |
| 2021-07-21 | 33.17 | $38.36 | 305600 |
| 2021-07-20 | 31.57 | $36.74 | 152913 |
| 2021-07-19 | 29.95 | $35.74 | 108100 |
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