Is Astec Industries, Inc. (ASTE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Astec Industries, Inc. (ASTE) research center and poll results.
NASDAQ : ASTE
Astec Industries, Inc.
$55.09 USD
-$1.21 (-2.15%)
- Volume
- 123.91K
- Average Volume
- 213.98K
- Market Capitalization
- $1.27B
- P/E Ratio
- 48.75
- Dividend Yield
- 0.94%
- Price Target
- $36.00
- Year High
- $65.69
- Year Low
- $37.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $2.34
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
57.69
2026-07-17
Close Price
$55.09
Vol: 123906
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.82
Average
44.05
Maximum
70.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.69 | $55.09 | 123906 |
| 2026-07-16 | 57.60 | $56.30 | 139200 |
| 2026-07-15 | 57.41 | $56.37 | 168000 |
| 2026-07-14 | 57.20 | $55.94 | 179942 |
| 2026-07-13 | 56.97 | $55.82 | 138200 |
| 2026-07-10 | 56.70 | $56.62 | 111337 |
| 2026-07-09 | 56.34 | $55.66 | 154328 |
| 2026-07-08 | 56.14 | $55.12 | 226237 |
| 2026-07-07 | 55.95 | $56.00 | 174040 |
| 2026-07-06 | 55.66 | $58.73 | 224914 |
| 2026-07-02 | 55.31 | $57.56 | 161348 |
| 2026-07-01 | 54.99 | $60.12 | 175600 |
| 2026-06-30 | 54.58 | $61.19 | 180404 |
| 2026-06-29 | 54.01 | $60.85 | 183300 |
| 2026-06-26 | 53.49 | $61.07 | 673712 |
| 2026-06-25 | 52.96 | $61.74 | 236000 |
| 2026-06-24 | 52.43 | $59.06 | 164650 |
| 2026-06-23 | 52.01 | $56.68 | 171704 |
| 2026-06-22 | 51.61 | $57.83 | 186547 |
| 2026-06-18 | 51.15 | $56.12 | 341122 |
| 2026-06-17 | 50.78 | $53.17 | 148000 |
| 2026-06-16 | 50.46 | $52.57 | 200825 |
| 2026-06-15 | 50.21 | $52.17 | 123621 |
| 2026-06-12 | 49.95 | $51.37 | 143108 |
| 2026-06-11 | 49.88 | $50.29 | 214521 |
| 2026-06-10 | 49.82 | $49.46 | 298344 |
| 2026-06-09 | 49.85 | $51.70 | 126300 |
| 2026-06-08 | 49.90 | $51.36 | 143651 |
| 2026-06-05 | 50.00 | $50.23 | 135700 |
| 2026-06-04 | 50.14 | $51.57 | 352700 |
| 2026-06-03 | 50.24 | $51.23 | 253400 |
| 2026-06-02 | 50.82 | $52.02 | 157025 |
| 2026-06-01 | 51.29 | $49.75 | 201800 |
| 2026-05-29 | 52.01 | $50.36 | 138900 |
| 2026-05-28 | 52.75 | $50.54 | 151383 |
| 2026-05-27 | 53.29 | $51.07 | 191403 |
| 2026-05-26 | 53.76 | $50.77 | 220826 |
| 2026-05-22 | 54.16 | $48.58 | 132900 |
| 2026-05-21 | 54.70 | $48.61 | 160900 |
| 2026-05-20 | 55.23 | $48.70 | 219000 |
| 2026-05-19 | 55.69 | $46.92 | 186940 |
| 2026-05-18 | 56.21 | $47.50 | 138300 |
| 2026-05-15 | 56.77 | $47.04 | 182900 |
| 2026-05-14 | 57.39 | $49.89 | 288900 |
| 2026-05-13 | 57.79 | $49.05 | 306708 |
| 2026-05-12 | 58.31 | $50.06 | 330600 |
| 2026-05-11 | 58.88 | $52.81 | 271642 |
| 2026-05-08 | 59.30 | $53.34 | 312200 |
| 2026-05-07 | 59.69 | $53.00 | 320000 |
| 2026-05-06 | 60.10 | $53.60 | 472600 |
| 2026-05-05 | 60.37 | $62.70 | 317846 |
| 2026-05-04 | 60.00 | $61.55 | 143625 |
| 2026-05-01 | 59.69 | $64.16 | 216512 |
| 2026-04-30 | 59.23 | $65.02 | 425333 |
| 2026-04-29 | 58.79 | $61.33 | 381800 |
| 2026-04-28 | 58.42 | $60.65 | 224500 |
| 2026-04-27 | 57.96 | $58.75 | 207000 |
| 2026-04-24 | 57.63 | $59.22 | 165900 |
| 2026-04-23 | 57.32 | $59.22 | 109300 |
| 2026-04-22 | 57.10 | $57.96 | 117000 |
| 2026-04-21 | 56.90 | $57.40 | 178414 |
| 2026-04-20 | 56.65 | $58.66 | 141200 |
| 2026-04-17 | 56.21 | $59.49 | 133900 |
| 2026-04-16 | 55.81 | $57.83 | 169600 |
| 2026-04-15 | 55.56 | $59.35 | 139151 |
| 2026-04-14 | 55.25 | $61.63 | 156500 |
| 2026-04-13 | 54.80 | $61.10 | 112700 |
| 2026-04-10 | 54.39 | $61.22 | 108500 |
| 2026-04-09 | 54.01 | $61.18 | 152533 |
| 2026-04-08 | 53.77 | $58.95 | 420300 |
| 2026-04-07 | 53.71 | $55.38 | 174000 |
| 2026-04-06 | 53.80 | $55.25 | 138500 |
| 2026-04-02 | 53.94 | $55.06 | 143200 |
| 2026-04-01 | 54.21 | $56.17 | 214000 |
| 2026-03-31 | 54.53 | $53.84 | 192516 |
| 2026-03-30 | 54.93 | $51.49 | 174505 |
| 2026-03-27 | 55.56 | $52.14 | 127300 |
| 2026-03-26 | 56.05 | $53.10 | 171109 |
| 2026-03-25 | 56.52 | $54.87 | 156836 |
| 2026-03-24 | 56.84 | $53.80 | 142091 |
| 2026-03-23 | 57.07 | $52.54 | 216732 |
| 2026-03-20 | 57.34 | $49.84 | 844104 |
| 2026-03-19 | 57.79 | $51.51 | 172808 |
| 2026-03-18 | 58.08 | $52.80 | 292600 |
| 2026-03-17 | 58.32 | $53.11 | 229611 |
| 2026-03-16 | 58.60 | $52.65 | 230813 |
| 2026-03-13 | 58.93 | $52.88 | 287600 |
| 2026-03-12 | 59.15 | $53.70 | 276700 |
| 2026-03-11 | 59.37 | $56.25 | 292988 |
| 2026-03-10 | 59.37 | $57.87 | 238700 |
| 2026-03-09 | 59.36 | $57.21 | 229403 |
| 2026-03-06 | 59.37 | $57.87 | 225119 |
| 2026-03-05 | 59.21 | $60.52 | 201100 |
| 2026-03-04 | 58.91 | $62.63 | 238337 |
| 2026-03-03 | 58.43 | $61.91 | 483577 |
| 2026-03-02 | 57.87 | $63.93 | 271500 |
| 2026-02-27 | 57.11 | $62.09 | 311700 |
| 2026-02-26 | 56.43 | $62.34 | 392804 |
| 2026-02-25 | 55.69 | $61.31 | 567216 |
| 2026-02-24 | 55.05 | $58.50 | 266309 |
| 2026-02-23 | 54.54 | $57.90 | 116000 |
| 2026-02-20 | 54.06 | $58.72 | 225335 |
| 2026-02-19 | 53.61 | $57.44 | 182200 |
| 2026-02-18 | 53.24 | $57.58 | 215500 |
| 2026-02-17 | 52.75 | $58.77 | 148631 |
| 2026-02-13 | 52.27 | $59.27 | 152045 |
| 2026-02-12 | 51.75 | $57.24 | 148606 |
| 2026-02-11 | 51.33 | $58.00 | 148400 |
| 2026-02-10 | 50.87 | $56.35 | 226300 |
| 2026-02-09 | 50.48 | $57.62 | 152700 |
| 2026-02-06 | 49.97 | $57.43 | 264000 |
| 2026-02-05 | 49.48 | $54.68 | 257900 |
| 2026-02-04 | 49.06 | $54.46 | 262100 |
| 2026-02-03 | 48.71 | $52.96 | 219408 |
| 2026-02-02 | 48.38 | $50.85 | 180107 |
| 2026-01-30 | 48.07 | $48.72 | 393148 |
| 2026-01-29 | 47.80 | $48.42 | 141621 |
| 2026-01-28 | 47.58 | $47.65 | 103741 |
| 2026-01-27 | 47.45 | $48.41 | 101114 |
| 2026-01-26 | 47.33 | $48.33 | 117835 |
| 2026-01-23 | 47.19 | $48.29 | 198800 |
| 2026-01-22 | 47.06 | $49.79 | 206164 |
| 2026-01-21 | 46.82 | $50.02 | 137200 |
| 2026-01-20 | 46.60 | $47.74 | 106200 |
| 2026-01-16 | 46.52 | $49.10 | 277841 |
| 2026-01-15 | 46.38 | $49.03 | 188000 |
| 2026-01-14 | 46.25 | $48.80 | 149700 |
| 2026-01-13 | 46.12 | $48.77 | 118000 |
| 2026-01-12 | 46.01 | $48.54 | 152345 |
| 2026-01-09 | 45.94 | $47.49 | 150113 |
| 2026-01-08 | 45.87 | $47.60 | 187400 |
| 2026-01-07 | 45.69 | $46.22 | 118500 |
| 2026-01-06 | 45.61 | $47.56 | 211003 |
| 2026-01-05 | 45.49 | $46.26 | 215130 |
| 2026-01-02 | 45.50 | $44.63 | 209318 |
| 2025-12-31 | 45.55 | $43.32 | 317731 |
| 2025-12-30 | 45.58 | $43.96 | 343809 |
| 2025-12-29 | 45.57 | $45.20 | 209400 |
| 2025-12-26 | 45.53 | $45.91 | 96448 |
| 2025-12-24 | 45.43 | $45.65 | 85731 |
| 2025-12-23 | 45.35 | $45.51 | 138900 |
| 2025-12-22 | 45.19 | $44.99 | 190827 |
| 2025-12-19 | 45.04 | $45.63 | 699002 |
| 2025-12-18 | 44.79 | $46.31 | 98000 |
| 2025-12-17 | 44.53 | $46.14 | 136900 |
| 2025-12-16 | 44.28 | $46.45 | 166211 |
| 2025-12-15 | 44.08 | $46.25 | 162106 |
| 2025-12-12 | 43.95 | $46.55 | 104800 |
| 2025-12-11 | 43.81 | $47.16 | 176014 |
| 2025-12-10 | 43.67 | $46.08 | 178606 |
| 2025-12-09 | 43.60 | $44.01 | 153840 |
| 2025-12-08 | 43.70 | $44.59 | 196715 |
| 2025-12-05 | 43.72 | $45.22 | 106000 |
| 2025-12-04 | 43.74 | $46.36 | 307400 |
| 2025-12-03 | 43.69 | $45.72 | 170800 |
| 2025-12-02 | 43.73 | $43.97 | 191400 |
| 2025-12-01 | 43.87 | $43.74 | 138444 |
| 2025-11-28 | 44.01 | $44.26 | 64200 |
| 2025-11-26 | 44.13 | $44.00 | 240800 |
| 2025-11-25 | 44.32 | $44.02 | 223832 |
| 2025-11-24 | 44.50 | $42.44 | 157666 |
| 2025-11-21 | 44.77 | $41.82 | 171048 |
| 2025-11-20 | 45.10 | $40.65 | 152223 |
| 2025-11-19 | 45.47 | $41.16 | 210740 |
| 2025-11-18 | 45.76 | $41.18 | 218337 |
| 2025-11-17 | 46.10 | $42.32 | 258044 |
| 2025-11-14 | 46.35 | $43.72 | 206343 |
| 2025-11-13 | 46.47 | $43.77 | 185200 |
| 2025-11-12 | 46.67 | $44.46 | 186041 |
| 2025-11-11 | 46.82 | $44.63 | 154704 |
| 2025-11-10 | 46.90 | $46.00 | 172548 |
| 2025-11-07 | 46.84 | $44.99 | 203242 |
| 2025-11-06 | 46.80 | $45.61 | 268900 |
| 2025-11-05 | 46.83 | $45.37 | 368546 |
| 2025-11-04 | 46.97 | $46.41 | 230626 |
| 2025-11-03 | 47.02 | $46.81 | 157904 |
| 2025-10-31 | 47.11 | $46.53 | 128525 |
| 2025-10-30 | 47.25 | $46.77 | 135300 |
| 2025-10-29 | 47.34 | $47.72 | 132100 |
| 2025-10-28 | 47.36 | $47.63 | 113804 |
| 2025-10-27 | 47.39 | $47.82 | 122200 |
| 2025-10-24 | 47.39 | $48.42 | 129500 |
| 2025-10-23 | 47.36 | $48.14 | 113100 |
| 2025-10-22 | 47.29 | $46.98 | 118924 |
| 2025-10-21 | 47.33 | $47.92 | 182200 |
| 2025-10-20 | 47.32 | $47.31 | 140200 |
| 2025-10-17 | 47.35 | $46.19 | 161202 |
| 2025-10-16 | 47.43 | $47.77 | 107500 |
| 2025-10-15 | 47.47 | $47.44 | 165738 |
| 2025-10-14 | 47.43 | $46.11 | 124400 |
| 2025-10-13 | 47.46 | $44.86 | 144500 |
| 2025-10-10 | 47.61 | $44.25 | 142918 |
| 2025-10-09 | 47.71 | $46.10 | 151000 |
| 2025-10-08 | 47.79 | $48.16 | 186634 |
| 2025-10-07 | 47.69 | $47.51 | 114200 |
| 2025-10-06 | 47.60 | $48.49 | 149143 |
| 2025-10-03 | 47.53 | $49.46 | 204000 |
| 2025-10-02 | 47.42 | $48.56 | 121739 |
| 2025-10-01 | 47.34 | $48.09 | 158815 |
| 2025-09-30 | 47.22 | $48.13 | 181945 |
| 2025-09-29 | 47.14 | $47.93 | 157618 |
| 2025-09-26 | 47.05 | $47.72 | 125440 |
| 2025-09-25 | 47.02 | $46.91 | 194100 |
| 2025-09-24 | 47.04 | $47.59 | 174600 |
| 2025-09-23 | 46.99 | $47.90 | 223900 |
| 2025-09-22 | 46.89 | $47.79 | 139507 |
| 2025-09-19 | 46.80 | $47.81 | 437600 |
| 2025-09-18 | 46.59 | $48.58 | 153200 |
| 2025-09-17 | 46.36 | $46.55 | 163239 |
| 2025-09-16 | 46.29 | $46.75 | 116440 |
| 2025-09-15 | 46.22 | $47.85 | 252406 |
| 2025-09-12 | 46.08 | $46.41 | 92700 |
| 2025-09-11 | 46.05 | $47.57 | 154000 |
| 2025-09-10 | 46.00 | $46.13 | 139816 |
| 2025-09-09 | 45.90 | $45.83 | 148936 |
| 2025-09-08 | 45.73 | $47.00 | 134937 |
| 2025-09-05 | 45.54 | $47.28 | 139700 |
| 2025-09-04 | 45.32 | $46.98 | 143938 |
| 2025-09-03 | 44.94 | $45.73 | 306200 |
| 2025-09-02 | 44.68 | $46.41 | 217900 |
| 2025-08-29 | 44.33 | $46.29 | 290830 |
| 2025-08-28 | 43.91 | $46.97 | 281600 |
| 2025-08-27 | 43.55 | $47.41 | 190120 |
| 2025-08-26 | 43.15 | $46.51 | 184500 |
| 2025-08-25 | 42.84 | $46.03 | 193081 |
| 2025-08-22 | 42.57 | $45.95 | 219560 |
| 2025-08-21 | 42.27 | $43.55 | 104200 |
| 2025-08-20 | 42.07 | $44.09 | 130100 |
| 2025-08-19 | 41.86 | $45.08 | 207412 |
| 2025-08-18 | 41.56 | $45.31 | 192200 |
| 2025-08-15 | 41.20 | $45.15 | 268300 |
| 2025-08-14 | 40.84 | $45.73 | 173623 |
| 2025-08-13 | 40.50 | $46.49 | 246300 |
| 2025-08-12 | 40.11 | $44.30 | 224005 |
| 2025-08-11 | 39.84 | $42.38 | 199743 |
| 2025-08-08 | 39.71 | $43.19 | 267226 |
| 2025-08-07 | 39.56 | $42.90 | 264000 |
| 2025-08-06 | 39.47 | $39.38 | 320438 |
| 2025-08-05 | 39.54 | $40.39 | 295900 |
| 2025-08-04 | 39.56 | $39.55 | 293442 |
| 2025-08-01 | 39.66 | $37.91 | 153220 |
| 2025-07-31 | 39.89 | $39.66 | 153045 |
| 2025-07-30 | 40.05 | $39.52 | 149725 |
| 2025-07-29 | 40.19 | $40.19 | 129600 |
| 2025-07-28 | 40.27 | $40.58 | 127000 |
| 2025-07-25 | 40.36 | $40.02 | 99200 |
| 2025-07-24 | 40.45 | $39.66 | 114246 |
| 2025-07-23 | 40.47 | $39.74 | 123740 |
| 2025-07-22 | 40.44 | $39.12 | 148612 |
| 2025-07-21 | 40.42 | $38.18 | 161789 |
| 2025-07-18 | 40.45 | $37.97 | 130108 |
| 2025-07-17 | 40.52 | $38.90 | 157830 |
| 2025-07-16 | 40.54 | $38.61 | 173114 |
| 2025-07-15 | 40.65 | $38.93 | 169532 |
| 2025-07-14 | 40.71 | $39.77 | 162329 |
| 2025-07-11 | 40.78 | $40.12 | 158600 |
| 2025-07-10 | 40.79 | $41.13 | 299100 |
| 2025-07-09 | 40.76 | $40.81 | 268400 |
| 2025-07-08 | 40.75 | $40.74 | 166346 |
| 2025-07-07 | 40.72 | $41.56 | 223825 |
| 2025-07-03 | 40.62 | $42.60 | 106300 |
| 2025-07-02 | 40.48 | $42.89 | 123335 |
| 2025-07-01 | 40.33 | $42.28 | 203804 |
| 2025-06-30 | 40.16 | $41.69 | 162700 |
| 2025-06-27 | 40.04 | $42.39 | 344200 |
| 2025-06-26 | 39.90 | $41.81 | 268217 |
| 2025-06-25 | 39.78 | $40.07 | 172206 |
| 2025-06-24 | 39.77 | $39.23 | 113520 |
| 2025-06-23 | 39.74 | $38.62 | 165302 |
| 2025-06-20 | 39.77 | $38.89 | 385200 |
| 2025-06-18 | 39.83 | $39.35 | 148400 |
| 2025-06-17 | 39.94 | $39.26 | 110700 |
| 2025-06-16 | 40.07 | $40.91 | 131039 |
| 2025-06-13 | 40.12 | $40.05 | 93000 |
| 2025-06-12 | 40.23 | $41.14 | 135018 |
| 2025-06-11 | 40.29 | $40.41 | 99928 |
| 2025-06-10 | 40.39 | $40.53 | 100300 |
| 2025-06-09 | 40.44 | $40.65 | 176304 |
| 2025-06-06 | 40.39 | $40.06 | 94705 |
| 2025-06-05 | 40.35 | $39.63 | 112400 |
| 2025-06-04 | 40.27 | $39.74 | 75500 |
| 2025-06-03 | 40.19 | $39.85 | 263703 |
| 2025-06-02 | 40.11 | $38.86 | 139539 |
| 2025-05-30 | 40.07 | $39.29 | 166300 |
| 2025-05-29 | 39.97 | $39.57 | 152315 |
| 2025-05-28 | 39.81 | $39.41 | 162433 |
| 2025-05-27 | 39.72 | $39.92 | 132300 |
| 2025-05-23 | 39.49 | $38.75 | 122624 |
| 2025-05-22 | 39.32 | $39.21 | 100409 |
| 2025-05-21 | 39.14 | $40.09 | 127446 |
| 2025-05-20 | 38.85 | $41.54 | 81903 |
| 2025-05-19 | 38.46 | $41.71 | 73500 |
| 2025-05-16 | 38.02 | $42.00 | 98400 |
| 2025-05-15 | 37.63 | $42.23 | 117100 |
| 2025-05-14 | 37.23 | $42.29 | 149763 |
| 2025-05-13 | 36.84 | $42.44 | 158725 |
| 2025-05-12 | 36.42 | $41.64 | 169800 |
| 2025-05-09 | 36.03 | $39.55 | 138981 |
| 2025-05-08 | 35.68 | $39.23 | 114742 |
| 2025-05-07 | 35.38 | $38.10 | 112900 |
| 2025-05-06 | 35.01 | $38.14 | 135300 |
| 2025-05-05 | 34.65 | $38.14 | 187900 |
| 2025-05-02 | 34.33 | $38.13 | 153800 |
| 2025-05-01 | 34.01 | $37.38 | 182100 |
| 2025-04-30 | 33.89 | $36.23 | 228823 |
| 2025-04-29 | 33.82 | $37.63 | 334200 |
| 2025-04-28 | 33.66 | $35.27 | 83600 |
| 2025-04-25 | 33.65 | $35.40 | 74645 |
| 2025-04-24 | 33.67 | $35.66 | 90319 |
| 2025-04-23 | 33.71 | $34.28 | 109347 |
| 2025-04-22 | 33.82 | $33.84 | 117500 |
| 2025-04-21 | 33.96 | $32.89 | 117900 |
| 2025-04-17 | 34.10 | $34.16 | 91800 |
| 2025-04-16 | 34.23 | $34.11 | 156200 |
| 2025-04-15 | 34.36 | $34.48 | 127400 |
| 2025-04-14 | 34.45 | $34.14 | 173228 |
| 2025-04-11 | 34.58 | $33.77 | 176710 |
| 2025-04-10 | 34.72 | $32.59 | 182023 |
| 2025-04-09 | 34.87 | $33.26 | 171033 |
| 2025-04-08 | 34.98 | $30.65 | 140400 |
| 2025-04-07 | 35.27 | $31.07 | 225100 |
| 2025-04-04 | 35.50 | $31.57 | 229303 |
| 2025-04-03 | 35.72 | $31.73 | 189638 |
| 2025-04-02 | 35.93 | $35.11 | 74108 |
| 2025-04-01 | 35.95 | $34.72 | 93200 |
| 2025-03-31 | 35.92 | $34.45 | 107111 |
| 2025-03-28 | 35.93 | $35.03 | 140600 |
| 2025-03-27 | 35.96 | $35.91 | 94149 |
| 2025-03-26 | 35.96 | $36.52 | 97739 |
| 2025-03-25 | 35.91 | $36.36 | 87313 |
| 2025-03-24 | 35.65 | $36.72 | 123923 |
| 2025-03-21 | 35.33 | $35.62 | 345961 |
| 2025-03-20 | 35.10 | $36.73 | 113120 |
| 2025-03-19 | 34.90 | $36.83 | 149300 |
| 2025-03-18 | 34.73 | $36.24 | 127813 |
| 2025-03-17 | 34.59 | $36.64 | 126800 |
| 2025-03-14 | 34.41 | $36.65 | 94000 |
| 2025-03-13 | 34.23 | $35.68 | 181512 |
| 2025-03-12 | 34.11 | $35.42 | 196000 |
| 2025-03-11 | 34.03 | $36.36 | 152232 |
| 2025-03-10 | 33.86 | $35.62 | 234621 |
| 2025-03-07 | 33.73 | $35.96 | 110500 |
| 2025-03-06 | 33.62 | $35.93 | 122139 |
| 2025-03-05 | 33.51 | $35.58 | 161945 |
| 2025-03-04 | 33.39 | $34.16 | 161618 |
| 2025-03-03 | 33.33 | $34.73 | 320600 |
| 2025-02-28 | 33.34 | $35.58 | 211710 |
| 2025-02-27 | 33.34 | $35.85 | 325200 |
| 2025-02-26 | 33.30 | $35.49 | 489043 |
| 2025-02-25 | 33.27 | $31.17 | 239740 |
| 2025-02-24 | 33.47 | $30.40 | 153900 |
| 2025-02-21 | 33.75 | $30.98 | 121716 |
| 2025-02-20 | 33.96 | $32.73 | 96900 |
| 2025-02-19 | 34.07 | $33.50 | 110525 |
| 2025-02-18 | 34.15 | $33.46 | 97340 |
| 2025-02-14 | 34.17 | $33.01 | 80346 |
| 2025-02-13 | 34.21 | $32.99 | 109100 |
| 2025-02-12 | 34.22 | $33.31 | 208535 |
| 2025-02-11 | 34.18 | $33.81 | 216929 |
| 2025-02-10 | 34.05 | $32.93 | 330800 |
| 2025-02-07 | 33.98 | $33.09 | 112100 |
| 2025-02-06 | 33.95 | $33.76 | 196200 |
| 2025-02-05 | 33.90 | $33.66 | 130000 |
| 2025-02-04 | 33.88 | $33.26 | 181211 |
| 2025-02-03 | 33.88 | $32.94 | 110915 |
| 2025-01-31 | 33.87 | $34.91 | 354400 |
| 2025-01-30 | 33.80 | $35.57 | 83500 |
| 2025-01-29 | 33.68 | $34.99 | 97600 |
| 2025-01-28 | 33.59 | $34.95 | 98200 |
| 2025-01-27 | 33.54 | $35.21 | 124326 |
| 2025-01-24 | 33.43 | $35.99 | 133200 |
| 2025-01-23 | 33.28 | $35.15 | 122249 |
| 2025-01-22 | 33.19 | $34.92 | 156427 |
| 2025-01-21 | 33.15 | $35.10 | 116800 |
| 2025-01-17 | 33.11 | $33.85 | 230400 |
| 2025-01-16 | 33.21 | $33.81 | 199228 |
| 2025-01-15 | 33.35 | $33.22 | 308831 |
| 2025-01-14 | 33.54 | $32.46 | 1.0M |
| 2025-01-13 | 33.78 | $31.31 | 596510 |
| 2025-01-10 | 34.13 | $31.40 | 89306 |
| 2025-01-08 | 34.46 | $32.60 | 71600 |
| 2025-01-07 | 34.74 | $32.66 | 106300 |
| 2025-01-06 | 34.99 | $33.22 | 96730 |
| 2025-01-03 | 35.23 | $33.29 | 85549 |
| 2025-01-02 | 35.52 | $32.78 | 75718 |
| 2024-12-31 | 35.83 | $33.60 | 99300 |
| 2024-12-30 | 36.10 | $33.11 | 91811 |
| 2024-12-27 | 36.37 | $33.22 | 71300 |
| 2024-12-26 | 36.63 | $33.80 | 62506 |
| 2024-12-24 | 36.85 | $33.15 | 37500 |
| 2024-12-23 | 37.14 | $32.95 | 100437 |
| 2024-12-20 | 37.41 | $33.29 | 557500 |
| 2024-12-19 | 37.59 | $34.09 | 105049 |
| 2024-12-18 | 37.69 | $34.32 | 121905 |
| 2024-12-17 | 37.77 | $35.94 | 121038 |
| 2024-12-16 | 37.81 | $36.51 | 83000 |
| 2024-12-13 | 37.82 | $37.10 | 69200 |
| 2024-12-12 | 37.82 | $37.29 | 96000 |
| 2024-12-11 | 37.84 | $38.20 | 157111 |
| 2024-12-10 | 37.83 | $38.14 | 145746 |
| 2024-12-09 | 37.87 | $38.06 | 96514 |
| 2024-12-06 | 37.86 | $37.67 | 61316 |
| 2024-12-05 | 37.83 | $37.99 | 91039 |
| 2024-12-04 | 37.83 | $39.22 | 109707 |
| 2024-12-03 | 37.54 | $38.89 | 94100 |
| 2024-12-02 | 37.21 | $39.05 | 112102 |
| 2024-11-29 | 36.86 | $38.61 | 72900 |
| 2024-11-27 | 36.52 | $38.34 | 94300 |
| 2024-11-26 | 36.22 | $38.28 | 186400 |
| 2024-11-25 | 35.88 | $38.89 | 132445 |
| 2024-11-22 | 35.53 | $38.25 | 104921 |
| 2024-11-21 | 35.17 | $37.01 | 102335 |
| 2024-11-20 | 34.84 | $35.99 | 94800 |
| 2024-11-19 | 34.58 | $36.00 | 75427 |
| 2024-11-18 | 34.33 | $36.61 | 75407 |
| 2024-11-15 | 34.08 | $36.72 | 74636 |
| 2024-11-14 | 33.86 | $37.28 | 124329 |
| 2024-11-13 | 33.63 | $37.51 | 179035 |
| 2024-11-12 | 33.34 | $38.07 | 127908 |
| 2024-11-11 | 33.03 | $38.91 | 157808 |
| 2024-11-08 | 32.69 | $37.82 | 233930 |
| 2024-11-07 | 32.40 | $37.13 | 196700 |
| 2024-11-06 | 32.07 | $38.06 | 372700 |
| 2024-11-05 | 31.70 | $33.28 | 396500 |
| 2024-11-04 | 31.55 | $32.37 | 151300 |
| 2024-11-01 | 31.47 | $32.01 | 195532 |
| 2024-10-31 | 31.42 | $31.78 | 95300 |
| 2024-10-30 | 31.34 | $32.39 | 102642 |
| 2024-10-29 | 31.27 | $31.57 | 112912 |
| 2024-10-28 | 31.24 | $31.83 | 101300 |
| 2024-10-25 | 31.24 | $31.05 | 75342 |
| 2024-10-24 | 31.28 | $30.45 | 154700 |
| 2024-10-23 | 31.32 | $30.68 | 129600 |
| 2024-10-22 | 31.35 | $31.13 | 65805 |
| 2024-10-21 | 31.37 | $31.62 | 111900 |
| 2024-10-18 | 31.38 | $32.22 | 518348 |
| 2024-10-17 | 31.36 | $32.65 | 137612 |
| 2024-10-16 | 31.36 | $31.75 | 180740 |
| 2024-10-15 | 31.38 | $31.87 | 83015 |
| 2024-10-14 | 31.39 | $32.20 | 52047 |
| 2024-10-11 | 31.37 | $31.94 | 70342 |
| 2024-10-10 | 31.33 | $30.54 | 111500 |
| 2024-10-09 | 31.32 | $30.67 | 88297 |
| 2024-10-08 | 31.31 | $30.30 | 83900 |
| 2024-10-07 | 31.30 | $30.77 | 106200 |
| 2024-10-04 | 31.27 | $30.97 | 68800 |
| 2024-10-03 | 31.24 | $30.29 | 145313 |
| 2024-10-02 | 31.27 | $30.86 | 109500 |
| 2024-10-01 | 31.29 | $30.98 | 111600 |
| 2024-09-30 | 31.34 | $31.94 | 264827 |
| 2024-09-27 | 31.43 | $31.70 | 151700 |
| 2024-09-26 | 31.54 | $31.39 | 128027 |
| 2024-09-25 | 31.66 | $31.13 | 93224 |
| 2024-09-24 | 31.79 | $31.70 | 100000 |
| 2024-09-23 | 31.93 | $31.72 | 108627 |
| 2024-09-20 | 32.05 | $31.90 | 484000 |
| 2024-09-19 | 32.09 | $32.64 | 137434 |
| 2024-09-18 | 32.09 | $32.11 | 141514 |
| 2024-09-17 | 32.11 | $32.00 | 133507 |
| 2024-09-16 | 32.15 | $31.77 | 150629 |
| 2024-09-13 | 32.21 | $31.31 | 112700 |
| 2024-09-12 | 32.29 | $30.34 | 132249 |
| 2024-09-11 | 32.37 | $30.28 | 144712 |
| 2024-09-10 | 32.49 | $30.13 | 150700 |
| 2024-09-09 | 32.56 | $30.28 | 155027 |
| 2024-09-06 | 32.64 | $30.40 | 131410 |
| 2024-09-05 | 32.70 | $30.82 | 236800 |
| 2024-09-04 | 32.72 | $31.32 | 81426 |
| 2024-09-03 | 32.72 | $31.84 | 129300 |
| 2024-08-30 | 32.69 | $33.83 | 99100 |
| 2024-08-29 | 32.60 | $33.98 | 85520 |
| 2024-08-28 | 32.57 | $33.73 | 80817 |
| 2024-08-27 | 32.64 | $33.68 | 103903 |
| 2024-08-26 | 32.71 | $34.56 | 159919 |
| 2024-08-23 | 32.72 | $34.03 | 124135 |
| 2024-08-22 | 32.78 | $32.67 | 69400 |
| 2024-08-21 | 32.87 | $32.78 | 102600 |
| 2024-08-20 | 32.90 | $32.35 | 66100 |
| 2024-08-19 | 33.03 | $32.93 | 113824 |
| 2024-08-16 | 33.08 | $32.86 | 391500 |
| 2024-08-15 | 33.10 | $33.02 | 77600 |
| 2024-08-14 | 33.14 | $32.00 | 155743 |
| 2024-08-13 | 33.24 | $32.59 | 118700 |
| 2024-08-12 | 33.33 | $31.55 | 119841 |
| 2024-08-09 | 33.35 | $31.78 | 93614 |
| 2024-08-08 | 33.33 | $31.74 | 123014 |
| 2024-08-07 | 33.29 | $31.23 | 198400 |
| 2024-08-06 | 33.21 | $31.33 | 244200 |
| 2024-08-05 | 33.08 | $31.12 | 174308 |
| 2024-08-02 | 32.97 | $32.07 | 143100 |
| 2024-08-01 | 32.83 | $33.47 | 118300 |
| 2024-07-31 | 32.63 | $35.09 | 191200 |
| 2024-07-30 | 32.33 | $34.97 | 94121 |
| 2024-07-29 | 32.02 | $34.72 | 111379 |
| 2024-07-26 | 31.77 | $35.24 | 160221 |
| 2024-07-25 | 31.48 | $34.56 | 176824 |
| 2024-07-24 | 31.22 | $33.32 | 117218 |
| 2024-07-23 | 31.02 | $34.95 | 156109 |
| 2024-07-22 | 30.77 | $34.02 | 132400 |
| 2024-07-19 | 30.58 | $33.27 | 303400 |
| 2024-07-18 | 30.42 | $33.71 | 113200 |
| 2024-07-17 | 30.23 | $34.06 | 173326 |
| 2024-07-16 | 30.06 | $34.32 | 199900 |
| 2024-07-15 | 29.85 | $31.99 | 230838 |
| 2024-07-12 | 29.82 | $31.45 | 195419 |
| 2024-07-11 | 29.83 | $30.99 | 184000 |
| 2024-07-10 | 29.85 | $29.56 | 111000 |
| 2024-07-09 | 29.94 | $28.71 | 135420 |
| 2024-07-08 | 30.05 | $29.02 | 96600 |
| 2024-07-05 | 30.16 | $29.24 | 135200 |
| 2024-07-03 | 30.27 | $29.38 | 45639 |
| 2024-07-02 | 30.36 | $29.16 | 126000 |
| 2024-07-01 | 30.48 | $28.82 | 169207 |
| 2024-06-28 | 30.66 | $29.66 | 367905 |
| 2024-06-27 | 30.79 | $29.36 | 124430 |
| 2024-06-26 | 30.91 | $29.38 | 101839 |
| 2024-06-25 | 31.07 | $29.41 | 179400 |
| 2024-06-24 | 31.26 | $29.93 | 150400 |
| 2024-06-21 | 31.44 | $30.22 | 628570 |
| 2024-06-20 | 31.63 | $29.96 | 133000 |
| 2024-06-18 | 31.81 | $30.02 | 144200 |
| 2024-06-17 | 31.99 | $30.52 | 196604 |
| 2024-06-14 | 32.13 | $30.31 | 138700 |
| 2024-06-13 | 32.30 | $31.29 | 180200 |
| 2024-06-12 | 32.49 | $31.63 | 82849 |
| 2024-06-11 | 32.66 | $31.40 | 107808 |
| 2024-06-10 | 32.82 | $31.29 | 80200 |
| 2024-06-07 | 32.99 | $31.04 | 151312 |
| 2024-06-06 | 33.19 | $31.24 | 81200 |
| 2024-06-05 | 33.31 | $31.36 | 156800 |
| 2024-06-04 | 33.41 | $31.12 | 181903 |
| 2024-06-03 | 33.49 | $31.58 | 105400 |
| 2024-05-31 | 33.53 | $32.49 | 152100 |
| 2024-05-30 | 33.56 | $32.18 | 118320 |
| 2024-05-29 | 33.64 | $31.73 | 89139 |
| 2024-05-28 | 34.14 | $32.74 | 102600 |
| 2024-05-24 | 34.65 | $33.23 | 96000 |
| 2024-05-23 | 35.12 | $33.50 | 128238 |
| 2024-05-22 | 35.57 | $33.97 | 194527 |
| 2024-05-21 | 36.07 | $33.56 | 129900 |
| 2024-05-20 | 36.55 | $33.54 | 117449 |
| 2024-05-17 | 37.02 | $33.49 | 188515 |
| 2024-05-16 | 37.48 | $33.55 | 189700 |
| 2024-05-15 | 37.90 | $35.20 | 154042 |
| 2024-05-14 | 38.23 | $35.01 | 169234 |
| 2024-05-13 | 38.59 | $34.50 | 199439 |
| 2024-05-10 | 38.98 | $34.82 | 170525 |
| 2024-05-09 | 39.36 | $34.89 | 199516 |
| 2024-05-08 | 39.80 | $33.79 | 186800 |
| 2024-05-07 | 40.27 | $33.34 | 308300 |
| 2024-05-06 | 40.81 | $32.64 | 282900 |
| 2024-05-03 | 41.38 | $32.38 | 459410 |
| 2024-05-02 | 41.98 | $33.16 | 474547 |
| 2024-05-01 | 42.50 | $33.77 | 627440 |
| 2024-04-30 | 43.00 | $41.80 | 230800 |
| 2024-04-29 | 43.05 | $42.92 | 106400 |
| 2024-04-26 | 43.04 | $42.64 | 97436 |
| 2024-04-25 | 43.09 | $42.48 | 131500 |
| 2024-04-24 | 43.14 | $43.96 | 181600 |
| 2024-04-23 | 43.06 | $43.10 | 81200 |
| 2024-04-22 | 43.01 | $42.94 | 111529 |
| 2024-04-19 | 42.96 | $42.77 | 277525 |
| 2024-04-18 | 42.93 | $41.88 | 128209 |
| 2024-04-17 | 42.91 | $41.73 | 155341 |
| 2024-04-16 | 42.85 | $42.20 | 60700 |
| 2024-04-15 | 42.74 | $42.41 | 75327 |
| 2024-04-12 | 42.66 | $42.49 | 62539 |
| 2024-04-11 | 42.53 | $43.56 | 78630 |
| 2024-04-10 | 42.37 | $43.26 | 124615 |
| 2024-04-09 | 42.21 | $44.04 | 55700 |
| 2024-04-08 | 42.03 | $44.02 | 59500 |
| 2024-04-05 | 41.92 | $44.45 | 118700 |
| 2024-04-04 | 41.80 | $43.56 | 106008 |
| 2024-04-03 | 41.71 | $43.87 | 91575 |
| 2024-04-02 | 41.55 | $42.69 | 141800 |
| 2024-04-01 | 41.45 | $42.73 | 122605 |
| 2024-03-28 | 41.35 | $43.71 | 111600 |
| 2024-03-27 | 41.20 | $43.47 | 75211 |
| 2024-03-26 | 40.96 | $42.27 | 76022 |
| 2024-03-25 | 40.66 | $42.11 | 69000 |
| 2024-03-22 | 40.32 | $41.99 | 119036 |
| 2024-03-21 | 39.98 | $42.22 | 114700 |
| 2024-03-20 | 39.62 | $41.40 | 108521 |
| 2024-03-19 | 39.31 | $40.62 | 72600 |
| 2024-03-18 | 39.03 | $40.01 | 130800 |
| 2024-03-15 | 38.81 | $40.64 | 404546 |
| 2024-03-14 | 38.57 | $40.04 | 116142 |
| 2024-03-13 | 38.31 | $40.37 | 126418 |
| 2024-03-12 | 37.99 | $39.94 | 171331 |
| 2024-03-11 | 37.81 | $40.43 | 121000 |
| 2024-03-08 | 37.54 | $41.78 | 167041 |
| 2024-03-07 | 37.22 | $42.21 | 145500 |
| 2024-03-06 | 36.86 | $41.68 | 138930 |
| 2024-03-05 | 36.54 | $40.77 | 183142 |
| 2024-03-04 | 36.26 | $40.65 | 182200 |
| 2024-03-01 | 36.03 | $40.70 | 284009 |
| 2024-02-29 | 35.79 | $40.60 | 345422 |
| 2024-02-28 | 35.54 | $38.68 | 241500 |
| 2024-02-27 | 35.40 | $36.33 | 175313 |
| 2024-02-26 | 35.40 | $35.38 | 76100 |
| 2024-02-23 | 35.42 | $35.22 | 64900 |
| 2024-02-22 | 35.47 | $34.94 | 100138 |
| 2024-02-21 | 35.48 | $35.28 | 136945 |
| 2024-02-20 | 35.46 | $34.88 | 72300 |
| 2024-02-16 | 35.48 | $35.69 | 104300 |
| 2024-02-15 | 35.38 | $35.88 | 303803 |
| 2024-02-14 | 35.28 | $34.82 | 107900 |
| 2024-02-13 | 35.19 | $33.89 | 119900 |
| 2024-02-12 | 35.18 | $36.31 | 85023 |
| 2024-02-09 | 35.08 | $35.16 | 69424 |
| 2024-02-08 | 35.05 | $35.41 | 88700 |
| 2024-02-07 | 34.99 | $34.84 | 71000 |
| 2024-02-06 | 34.96 | $35.40 | 77816 |
| 2024-02-05 | 34.95 | $35.10 | 87500 |
| 2024-02-02 | 34.94 | $36.05 | 78100 |
| 2024-02-01 | 34.90 | $35.88 | 98018 |
| 2024-01-31 | 34.86 | $35.60 | 266700 |
| 2024-01-30 | 34.87 | $35.88 | 97100 |
| 2024-01-29 | 34.94 | $36.29 | 101611 |
| 2024-01-26 | 34.99 | $35.88 | 90000 |
| 2024-01-25 | 35.07 | $36.24 | 107612 |
| 2024-01-24 | 35.15 | $35.12 | 109300 |
| 2024-01-23 | 35.27 | $34.95 | 144824 |
| 2024-01-22 | 35.40 | $35.15 | 112431 |
| 2024-01-19 | 35.50 | $33.83 | 152600 |
| 2024-01-18 | 35.73 | $33.81 | 86300 |
| 2024-01-17 | 35.89 | $32.99 | 168100 |
| 2024-01-16 | 36.11 | $33.75 | 203333 |
| 2024-01-12 | 36.30 | $34.17 | 48419 |
| 2024-01-11 | 36.32 | $34.56 | 126048 |
| 2024-01-10 | 36.25 | $34.30 | 78602 |
| 2024-01-09 | 36.15 | $34.21 | 82300 |
| 2024-01-08 | 36.03 | $35.26 | 122034 |
| 2024-01-05 | 35.86 | $34.90 | 287500 |
| 2024-01-04 | 35.70 | $35.18 | 191200 |
| 2024-01-03 | 35.51 | $35.11 | 165501 |
| 2024-01-02 | 35.38 | $35.83 | 109200 |
| 2023-12-29 | 35.20 | $37.20 | 127000 |
| 2023-12-28 | 34.89 | $37.43 | 91100 |
| 2023-12-27 | 34.59 | $37.38 | 74100 |
| 2023-12-26 | 34.27 | $37.90 | 82500 |
| 2023-12-22 | 33.97 | $37.49 | 99413 |
| 2023-12-21 | 33.70 | $37.48 | 152700 |
| 2023-12-20 | 33.41 | $37.28 | 152810 |
| 2023-12-19 | 33.14 | $38.34 | 198544 |
| 2023-12-18 | 32.83 | $36.94 | 234700 |
| 2023-12-15 | 32.60 | $37.47 | 836100 |
| 2023-12-14 | 32.31 | $37.50 | 251209 |
| 2023-12-13 | 32.05 | $34.62 | 183880 |
| 2023-12-12 | 31.93 | $33.20 | 146200 |
| 2023-12-11 | 31.83 | $32.35 | 238000 |
| 2023-12-08 | 31.77 | $31.74 | 107738 |
| 2023-12-07 | 31.68 | $31.87 | 135800 |
| 2023-12-06 | 31.61 | $31.74 | 131323 |
| 2023-12-05 | 31.61 | $31.42 | 115800 |
| 2023-12-04 | 31.62 | $32.47 | 242400 |
| 2023-12-01 | 31.55 | $32.17 | 180600 |
| 2023-11-30 | 31.43 | $31.09 | 183115 |
| 2023-11-29 | 31.44 | $31.27 | 207100 |
| 2023-11-28 | 31.88 | $31.04 | 87200 |
| 2023-11-27 | 32.33 | $31.83 | 80400 |
| 2023-11-24 | 32.70 | $32.08 | 34200 |
| 2023-11-22 | 33.12 | $31.77 | 126500 |
| 2023-11-21 | 33.57 | $31.79 | 75300 |
| 2023-11-20 | 34.05 | $32.19 | 137525 |
| 2023-11-17 | 34.50 | $32.36 | 249807 |
| 2023-11-16 | 34.99 | $31.67 | 103104 |
| 2023-11-15 | 35.55 | $32.31 | 143739 |
| 2023-11-14 | 36.10 | $32.28 | 378800 |
| 2023-11-13 | 36.76 | $31.09 | 127600 |
| 2023-11-10 | 37.45 | $31.22 | 171603 |
| 2023-11-09 | 38.09 | $29.91 | 193400 |
| 2023-11-08 | 38.88 | $30.52 | 140211 |
| 2023-11-07 | 39.67 | $31.80 | 142143 |
| 2023-11-06 | 40.39 | $31.50 | 177000 |
| 2023-11-03 | 41.11 | $31.15 | 231000 |
| 2023-11-02 | 41.81 | $29.81 | 479300 |
| 2023-11-01 | 42.56 | $31.15 | 498400 |
| 2023-10-31 | 43.26 | $40.04 | 152112 |
| 2023-10-30 | 43.55 | $40.20 | 156723 |
| 2023-10-27 | 43.87 | $39.08 | 130700 |
| 2023-10-26 | 44.27 | $40.62 | 130839 |
| 2023-10-25 | 44.64 | $40.72 | 120216 |
| 2023-10-24 | 44.97 | $41.34 | 151000 |
| 2023-10-23 | 45.23 | $41.24 | 126000 |
| 2023-10-20 | 45.53 | $42.20 | 181100 |
| 2023-10-19 | 45.78 | $42.74 | 100900 |
| 2023-10-18 | 46.03 | $43.33 | 66900 |
| 2023-10-17 | 46.28 | $45.51 | 103500 |
| 2023-10-16 | 46.46 | $44.96 | 92100 |
| 2023-10-13 | 46.65 | $43.96 | 58600 |
| 2023-10-12 | 46.86 | $45.76 | 43740 |
| 2023-10-11 | 47.01 | $46.38 | 59707 |
| 2023-10-10 | 47.11 | $46.18 | 57632 |
| 2023-10-09 | 47.25 | $45.87 | 67000 |
| 2023-10-06 | 47.45 | $45.11 | 123937 |
| 2023-10-05 | 47.64 | $44.72 | 83500 |
| 2023-10-04 | 47.88 | $45.25 | 76300 |
| 2023-10-03 | 48.15 | $45.76 | 60219 |
| 2023-10-02 | 48.34 | $46.58 | 95344 |
| 2023-09-29 | 48.74 | $47.11 | 91920 |
| 2023-09-28 | 49.12 | $48.03 | 145627 |
| 2023-09-27 | 49.44 | $47.44 | 83701 |
| 2023-09-26 | 49.70 | $46.51 | 66302 |
| 2023-09-25 | 50.00 | $47.12 | 55912 |
| 2023-09-22 | 50.25 | $47.34 | 89334 |
| 2023-09-21 | 50.49 | $47.59 | 75125 |
| 2023-09-20 | 50.75 | $48.50 | 49624 |
| 2023-09-19 | 50.92 | $49.03 | 85000 |
| 2023-09-18 | 51.05 | $48.75 | 66920 |
| 2023-09-15 | 51.23 | $48.18 | 485900 |
| 2023-09-14 | 51.44 | $48.81 | 115435 |
| 2023-09-13 | 51.61 | $48.23 | 165037 |
| 2023-09-12 | 51.81 | $49.02 | 79200 |
| 2023-09-11 | 51.98 | $49.89 | 235518 |
| 2023-09-08 | 52.12 | $48.88 | 103800 |
| 2023-09-07 | 52.30 | $49.63 | 173100 |
| 2023-09-06 | 52.47 | $50.51 | 176300 |
| 2023-09-05 | 52.62 | $49.55 | 158000 |
| 2023-09-01 | 52.82 | $54.62 | 89700 |
| 2023-08-31 | 52.70 | $54.82 | 111900 |
| 2023-08-30 | 52.59 | $54.41 | 87400 |
| 2023-08-29 | 52.53 | $52.53 | 72080 |
| 2023-08-28 | 52.47 | $52.64 | 89300 |
| 2023-08-25 | 52.31 | $52.01 | 45307 |
| 2023-08-24 | 52.12 | $52.12 | 138724 |
| 2023-08-23 | 51.90 | $52.78 | 48438 |
| 2023-08-22 | 51.63 | $51.94 | 58417 |
| 2023-08-21 | 51.42 | $51.76 | 74314 |
| 2023-08-18 | 51.22 | $52.27 | 68941 |
| 2023-08-17 | 50.97 | $52.35 | 107422 |
| 2023-08-16 | 50.73 | $52.24 | 93400 |
| 2023-08-15 | 50.49 | $52.25 | 70300 |
| 2023-08-14 | 50.24 | $52.37 | 46500 |
| 2023-08-11 | 49.97 | $52.80 | 46308 |
| 2023-08-10 | 49.67 | $52.41 | 49600 |
| 2023-08-09 | 49.35 | $53.07 | 52100 |
| 2023-08-08 | 48.96 | $53.46 | 92500 |
| 2023-08-07 | 48.51 | $53.55 | 100000 |
| 2023-08-04 | 48.01 | $52.25 | 161436 |
| 2023-08-03 | 47.55 | $52.53 | 152900 |
| 2023-08-02 | 47.06 | $53.35 | 105900 |
| 2023-08-01 | 46.59 | $51.24 | 115304 |
| 2023-07-31 | 46.30 | $49.40 | 63100 |
| 2023-07-28 | 46.10 | $48.26 | 50500 |
| 2023-07-27 | 45.94 | $47.62 | 42648 |
| 2023-07-26 | 45.74 | $47.40 | 66839 |
| 2023-07-25 | 45.57 | $47.88 | 40200 |
| 2023-07-24 | 45.33 | $47.71 | 62737 |
| 2023-07-21 | 45.09 | $47.20 | 111424 |
| 2023-07-20 | 44.94 | $47.65 | 60800 |
| 2023-07-19 | 44.77 | $47.33 | 82924 |
| 2023-07-18 | 44.60 | $47.39 | 99722 |
| 2023-07-17 | 44.43 | $46.99 | 99017 |
| 2023-07-14 | 44.31 | $46.70 | 59900 |
| 2023-07-13 | 44.24 | $46.06 | 49900 |
| 2023-07-12 | 44.23 | $45.22 | 70640 |
| 2023-07-11 | 44.20 | $44.45 | 50300 |
| 2023-07-10 | 44.15 | $43.55 | 43400 |
| 2023-07-07 | 44.15 | $43.11 | 50100 |
| 2023-07-06 | 44.20 | $42.77 | 52409 |
| 2023-07-05 | 44.20 | $43.79 | 65700 |
| 2023-07-03 | 44.03 | $45.48 | 25900 |
| 2023-06-30 | 43.85 | $45.44 | 51367 |
| 2023-06-29 | 43.49 | $45.01 | 46700 |
| 2023-06-28 | 43.09 | $43.71 | 37500 |
| 2023-06-27 | 42.79 | $43.88 | 40800 |
| 2023-06-26 | 42.51 | $43.19 | 78343 |
| 2023-06-23 | 42.25 | $42.96 | 141800 |
| 2023-06-22 | 42.00 | $44.11 | 64547 |
| 2023-06-21 | 41.76 | $44.28 | 67000 |
| 2023-06-20 | 41.50 | $43.91 | 55600 |
| 2023-06-16 | 41.27 | $43.96 | 259937 |
| 2023-06-15 | 41.04 | $44.57 | 93200 |
| 2023-06-14 | 40.77 | $45.41 | 107400 |
| 2023-06-13 | 40.39 | $45.70 | 88000 |
| 2023-06-12 | 40.03 | $44.72 | 81500 |
| 2023-06-09 | 39.74 | $43.45 | 83300 |
| 2023-06-08 | 39.52 | $43.54 | 83810 |
| 2023-06-07 | 39.35 | $44.17 | 123546 |
| 2023-06-06 | 39.17 | $42.62 | 84100 |
| 2023-06-05 | 39.11 | $40.54 | 76500 |
| 2023-06-02 | 39.19 | $41.78 | 106132 |
| 2023-06-01 | 39.12 | $38.36 | 90800 |
| 2023-05-31 | 39.39 | $36.86 | 105000 |
| 2023-05-30 | 39.63 | $37.75 | 45300 |
| 2023-05-26 | 39.82 | $38.37 | 42000 |
| 2023-05-25 | 39.96 | $37.92 | 57834 |
| 2023-05-24 | 40.10 | $38.05 | 48415 |
| 2023-05-23 | 40.20 | $39.24 | 62932 |
| 2023-05-22 | 40.26 | $39.04 | 57019 |
| 2023-05-19 | 40.38 | $39.29 | 63610 |
| 2023-05-18 | 40.46 | $39.44 | 67615 |
| 2023-05-17 | 40.55 | $39.11 | 117400 |
| 2023-05-16 | 40.64 | $37.77 | 53300 |
| 2023-05-15 | 40.84 | $38.67 | 68000 |
| 2023-05-12 | 40.98 | $38.76 | 55433 |
| 2023-05-11 | 41.10 | $39.16 | 62110 |
| 2023-05-10 | 41.19 | $40.04 | 52013 |
| 2023-05-09 | 41.23 | $40.65 | 68700 |
| 2023-05-08 | 41.20 | $41.42 | 79400 |
| 2023-05-05 | 41.09 | $42.12 | 130800 |
| 2023-05-04 | 40.90 | $40.44 | 183945 |
| 2023-05-03 | 40.81 | $43.70 | 145118 |
| 2023-05-02 | 40.60 | $41.59 | 106300 |
| 2023-05-01 | 40.59 | $41.52 | 48116 |
| 2023-04-28 | 40.57 | $41.28 | 82613 |
| 2023-04-27 | 40.54 | $40.62 | 49500 |
| 2023-04-26 | 40.52 | $40.11 | 62721 |
| 2023-04-25 | 40.51 | $40.49 | 153100 |
| 2023-04-24 | 40.45 | $41.32 | 36517 |
| 2023-04-21 | 40.30 | $40.95 | 104103 |
| 2023-04-20 | 40.19 | $41.18 | 70537 |
| 2023-04-19 | 40.09 | $41.10 | 69000 |
| 2023-04-18 | 40.02 | $41.69 | 49502 |
| 2023-04-17 | 39.88 | $41.50 | 36741 |
| 2023-04-14 | 39.70 | $41.05 | 47900 |
| 2023-04-13 | 39.63 | $40.97 | 47400 |
| 2023-04-12 | 39.56 | $40.81 | 52400 |
| 2023-04-11 | 39.59 | $40.07 | 56400 |
| 2023-04-10 | 39.61 | $39.27 | 117722 |
| 2023-04-06 | 39.77 | $38.43 | 77000 |
| 2023-04-05 | 40.08 | $38.63 | 66800 |
| 2023-04-04 | 40.44 | $39.33 | 86044 |
| 2023-04-03 | 40.74 | $41.43 | 87400 |
| 2023-03-31 | 41.01 | $41.25 | 113400 |
| 2023-03-30 | 41.41 | $40.50 | 60209 |
| 2023-03-29 | 41.83 | $40.29 | 70500 |
| 2023-03-28 | 42.17 | $39.97 | 77148 |
| 2023-03-27 | 42.42 | $39.21 | 65148 |
| 2023-03-24 | 42.71 | $38.39 | 107438 |
| 2023-03-23 | 43.02 | $38.72 | 86800 |
| 2023-03-22 | 43.35 | $39.28 | 105313 |
| 2023-03-21 | 43.60 | $39.64 | 147405 |
| 2023-03-20 | 43.82 | $38.82 | 188000 |
| 2023-03-17 | 44.17 | $37.85 | 430501 |
| 2023-03-16 | 44.53 | $39.68 | 127900 |
| 2023-03-15 | 44.81 | $39.66 | 128733 |
| 2023-03-14 | 45.06 | $41.35 | 163312 |
| 2023-03-13 | 45.24 | $40.59 | 108600 |
| 2023-03-10 | 45.39 | $42.39 | 121013 |
| 2023-03-09 | 45.45 | $44.54 | 85400 |
| 2023-03-08 | 45.47 | $45.97 | 89785 |
| 2023-03-07 | 45.44 | $45.18 | 91700 |
| 2023-03-06 | 45.41 | $46.85 | 148410 |
| 2023-03-03 | 45.34 | $49.27 | 96132 |
| 2023-03-02 | 45.15 | $48.87 | 81644 |
| 2023-03-01 | 44.92 | $47.13 | 91345 |
| 2023-02-28 | 44.77 | $45.03 | 89757 |
| 2023-02-27 | 44.68 | $44.98 | 121402 |
| 2023-02-24 | 44.61 | $44.54 | 100500 |
| 2023-02-23 | 44.51 | $45.36 | 61900 |
| 2023-02-22 | 44.34 | $44.34 | 103537 |
| 2023-02-21 | 44.15 | $44.04 | 74600 |
| 2023-02-17 | 43.91 | $45.87 | 83620 |
| 2023-02-16 | 43.55 | $44.92 | 96517 |
| 2023-02-15 | 43.18 | $45.28 | 63633 |
| 2023-02-14 | 42.85 | $44.68 | 88800 |
| 2023-02-13 | 42.54 | $44.87 | 60400 |
| 2023-02-10 | 42.24 | $43.74 | 57003 |
| 2023-02-09 | 41.99 | $43.60 | 81100 |
| 2023-02-08 | 41.74 | $44.93 | 87738 |
| 2023-02-07 | 41.36 | $45.25 | 72809 |
| 2023-02-06 | 40.96 | $44.67 | 64800 |
| 2023-02-03 | 40.57 | $45.52 | 127100 |
| 2023-02-02 | 40.38 | $45.33 | 95400 |
| 2023-02-01 | 40.22 | $44.33 | 114300 |
| 2023-01-31 | 40.06 | $44.14 | 315821 |
| 2023-01-30 | 39.89 | $43.11 | 94800 |
| 2023-01-27 | 39.79 | $43.67 | 74847 |
| 2023-01-26 | 39.60 | $42.51 | 56227 |
| 2023-01-25 | 39.56 | $42.09 | 96847 |
| 2023-01-24 | 39.50 | $40.47 | 124945 |
| 2023-01-23 | 39.50 | $39.29 | 232833 |
| 2023-01-20 | 39.61 | $38.56 | 118047 |
| 2023-01-19 | 39.76 | $37.62 | 130000 |
| 2023-01-18 | 39.92 | $38.52 | 109735 |
| 2023-01-17 | 40.02 | $38.58 | 67417 |
| 2023-01-13 | 40.10 | $38.82 | 111004 |
| 2023-01-12 | 40.34 | $38.85 | 172300 |
| 2023-01-11 | 40.56 | $38.55 | 192423 |
| 2023-01-10 | 40.72 | $37.23 | 261000 |
| 2023-01-09 | 40.94 | $37.40 | 248200 |
| 2023-01-06 | 41.22 | $36.73 | 370263 |
| 2023-01-05 | 41.53 | $41.78 | 63600 |
| 2023-01-04 | 41.60 | $42.07 | 78406 |
| 2023-01-03 | 41.71 | $41.21 | 80431 |
| 2022-12-30 | 41.84 | $40.66 | 46017 |
| 2022-12-29 | 42.00 | $41.11 | 51317 |
| 2022-12-28 | 42.15 | $39.98 | 45019 |
| 2022-12-27 | 42.33 | $41.58 | 63740 |
| 2022-12-23 | 42.41 | $41.03 | 40600 |
| 2022-12-22 | 42.58 | $40.40 | 62000 |
| 2022-12-21 | 42.70 | $41.49 | 51233 |
| 2022-12-20 | 42.76 | $41.49 | 60430 |
| 2022-12-19 | 42.81 | $40.90 | 101800 |
| 2022-12-16 | 42.88 | $40.53 | 253246 |
| 2022-12-15 | 42.99 | $40.28 | 101131 |
| 2022-12-14 | 43.09 | $43.60 | 111800 |
| 2022-12-13 | 43.09 | $43.23 | 252332 |
| 2022-12-12 | 43.10 | $41.68 | 72600 |
| 2022-12-09 | 43.24 | $41.66 | 60200 |
| 2022-12-08 | 43.37 | $43.03 | 67400 |
| 2022-12-07 | 43.29 | $42.95 | 64000 |
| 2022-12-06 | 43.36 | $43.19 | 118000 |
| 2022-12-05 | 43.39 | $44.16 | 143626 |
| 2022-12-02 | 43.39 | $43.79 | 69700 |
| 2022-12-01 | 43.32 | $43.82 | 90635 |
| 2022-11-30 | 43.17 | $44.24 | 140514 |
| 2022-11-29 | 43.14 | $43.51 | 115710 |
| 2022-11-28 | 43.14 | $43.29 | 184447 |
| 2022-11-25 | 43.15 | $44.29 | 130624 |
| 2022-11-23 | 43.02 | $42.93 | 234200 |
| 2022-11-22 | 42.89 | $42.59 | 83300 |
| 2022-11-21 | 42.69 | $42.46 | 98000 |
| 2022-11-18 | 42.43 | $42.32 | 187644 |
| 2022-11-17 | 42.15 | $42.75 | 117215 |
| 2022-11-16 | 41.75 | $42.34 | 62036 |
| 2022-11-15 | 41.43 | $43.58 | 97918 |
| 2022-11-14 | 41.05 | $43.46 | 81500 |
| 2022-11-11 | 40.58 | $44.38 | 110600 |
| 2022-11-10 | 40.04 | $44.31 | 129943 |
| 2022-11-09 | 39.55 | $41.53 | 111306 |
| 2022-11-08 | 39.15 | $44.18 | 88600 |
| 2022-11-07 | 38.63 | $43.92 | 116948 |
| 2022-11-04 | 38.08 | $44.07 | 140000 |
| 2022-11-03 | 37.49 | $42.51 | 146400 |
| 2022-11-02 | 37.04 | $40.78 | 234000 |
| 2022-11-01 | 36.68 | $43.53 | 154833 |
| 2022-10-31 | 36.19 | $43.65 | 179700 |
| 2022-10-28 | 35.59 | $43.40 | 175800 |
| 2022-10-27 | 34.98 | $41.75 | 121222 |
| 2022-10-26 | 34.49 | $40.24 | 149600 |
| 2022-10-25 | 34.10 | $38.57 | 73205 |
| 2022-10-24 | 33.77 | $37.27 | 68144 |
| 2022-10-21 | 33.54 | $36.69 | 90500 |
| 2022-10-20 | 33.36 | $34.74 | 95200 |
| 2022-10-19 | 33.33 | $36.13 | 96621 |
| 2022-10-18 | 33.26 | $35.81 | 188700 |
| 2022-10-17 | 33.24 | $34.22 | 185812 |
| 2022-10-14 | 33.34 | $33.40 | 92700 |
| 2022-10-13 | 33.44 | $34.59 | 141400 |
| 2022-10-12 | 33.54 | $33.61 | 88700 |
| 2022-10-11 | 33.70 | $33.65 | 200702 |
| 2022-10-10 | 33.89 | $33.04 | 121039 |
| 2022-10-07 | 34.22 | $32.16 | 160300 |
| 2022-10-06 | 34.60 | $33.59 | 137000 |
| 2022-10-05 | 34.84 | $33.56 | 186000 |
| 2022-10-04 | 35.09 | $33.81 | 206200 |
| 2022-10-03 | 35.25 | $31.64 | 235700 |
| 2022-09-30 | 35.55 | $31.19 | 167438 |
| 2022-09-29 | 35.90 | $31.85 | 134500 |
| 2022-09-28 | 36.21 | $32.45 | 155500 |
| 2022-09-27 | 36.52 | $32.08 | 79124 |
| 2022-09-26 | 36.83 | $32.58 | 100700 |
| 2022-09-23 | 37.18 | $33.17 | 94642 |
| 2022-09-22 | 37.62 | $33.99 | 60500 |
| 2022-09-21 | 37.96 | $34.79 | 51300 |
| 2022-09-20 | 38.28 | $35.41 | 40700 |
| 2022-09-19 | 38.56 | $36.22 | 84812 |
| 2022-09-16 | 38.88 | $35.43 | 185349 |
| 2022-09-15 | 39.29 | $36.63 | 58022 |
| 2022-09-14 | 39.68 | $36.79 | 45000 |
| 2022-09-13 | 40.13 | $37.48 | 73900 |
| 2022-09-12 | 40.53 | $39.59 | 101400 |
| 2022-09-09 | 40.80 | $39.78 | 76100 |
| 2022-09-08 | 41.03 | $38.30 | 81400 |
| 2022-09-07 | 41.29 | $38.58 | 113800 |
| 2022-09-06 | 41.45 | $37.04 | 87522 |
| 2022-09-02 | 41.69 | $37.64 | 89739 |
| 2022-09-01 | 41.92 | $38.10 | 95322 |
| 2022-08-31 | 42.14 | $38.18 | 100800 |
| 2022-08-30 | 42.31 | $38.61 | 77742 |
| 2022-08-29 | 42.45 | $38.34 | 49016 |
| 2022-08-26 | 42.98 | $39.62 | 69422 |
| 2022-08-25 | 43.46 | $41.79 | 68312 |
| 2022-08-24 | 43.71 | $40.86 | 55011 |
| 2022-08-23 | 44.00 | $41.17 | 79300 |
| 2022-08-22 | 44.22 | $40.96 | 110441 |
| 2022-08-19 | 44.47 | $42.74 | 86812 |
| 2022-08-18 | 44.57 | $43.59 | 86900 |
| 2022-08-17 | 44.68 | $44.51 | 55601 |
| 2022-08-16 | 44.80 | $45.62 | 82924 |
| 2022-08-15 | 44.78 | $45.56 | 88047 |
| 2022-08-12 | 44.66 | $44.97 | 59113 |
| 2022-08-11 | 44.57 | $44.43 | 109247 |
| 2022-08-10 | 44.43 | $43.47 | 70847 |
| 2022-08-09 | 44.34 | $41.71 | 85634 |
| 2022-08-08 | 44.37 | $41.90 | 88659 |
| 2022-08-05 | 44.33 | $42.32 | 73100 |
| 2022-08-04 | 44.28 | $42.42 | 82700 |
| 2022-08-03 | 44.28 | $41.53 | 163400 |
| 2022-08-02 | 44.21 | $41.50 | 306732 |
| 2022-08-01 | 44.23 | $48.96 | 69800 |
| 2022-07-29 | 43.86 | $49.13 | 70941 |
| 2022-07-28 | 43.44 | $46.87 | 49500 |
| 2022-07-27 | 43.12 | $46.71 | 71146 |
| 2022-07-26 | 42.87 | $45.52 | 43125 |
| 2022-07-25 | 42.70 | $46.03 | 64200 |
| 2022-07-22 | 42.52 | $44.62 | 66143 |
| 2022-07-21 | 42.36 | $45.79 | 191233 |
| 2022-07-20 | 42.17 | $46.96 | 107501 |
| 2022-07-19 | 41.94 | $45.14 | 134800 |
| 2022-07-18 | 41.79 | $43.21 | 71414 |
| 2022-07-15 | 41.73 | $43.15 | 111700 |
| 2022-07-14 | 41.81 | $41.56 | 55106 |
| 2022-07-13 | 41.96 | $41.77 | 66723 |
| 2022-07-12 | 42.07 | $42.29 | 63100 |
| 2022-07-11 | 42.25 | $41.17 | 64700 |
| 2022-07-08 | 42.52 | $41.30 | 73636 |
| 2022-07-07 | 42.82 | $42.31 | 59638 |
| 2022-07-06 | 43.13 | $40.30 | 86500 |
| 2022-07-05 | 43.52 | $41.87 | 144200 |
| 2022-07-01 | 43.82 | $41.50 | 111700 |
| 2022-06-30 | 44.14 | $40.78 | 113300 |
| 2022-06-29 | 44.46 | $40.32 | 117706 |
| 2022-06-28 | 44.78 | $41.83 | 93424 |
| 2022-06-27 | 45.02 | $42.16 | 139200 |
| 2022-06-24 | 45.23 | $42.45 | 218700 |
| 2022-06-23 | 45.38 | $41.28 | 98200 |
| 2022-06-22 | 45.59 | $42.04 | 108505 |
| 2022-06-21 | 45.72 | $42.39 | 104600 |
| 2022-06-17 | 45.81 | $42.02 | 159402 |
| 2022-06-16 | 45.96 | $42.05 | 135800 |
| 2022-06-15 | 46.07 | $44.90 | 154600 |
| 2022-06-14 | 46.11 | $44.46 | 95500 |
| 2022-06-13 | 46.10 | $43.98 | 83800 |
| 2022-06-10 | 46.07 | $45.84 | 83300 |
| 2022-06-09 | 45.87 | $46.54 | 66100 |
| 2022-06-08 | 45.61 | $47.34 | 67600 |
| 2022-06-07 | 45.31 | $48.53 | 84911 |
| 2022-06-06 | 44.99 | $48.19 | 95000 |
| 2022-06-03 | 44.68 | $47.80 | 143710 |
| 2022-06-02 | 44.40 | $47.94 | 110423 |
| 2022-06-01 | 44.13 | $47.13 | 125520 |
| 2022-05-31 | 43.83 | $46.77 | 150900 |
| 2022-05-27 | 43.49 | $46.58 | 75300 |
| 2022-05-26 | 43.11 | $46.40 | 106236 |
| 2022-05-25 | 42.77 | $45.48 | 90500 |
| 2022-05-24 | 42.35 | $45.33 | 102134 |
| 2022-05-23 | 41.91 | $44.71 | 92633 |
| 2022-05-20 | 41.58 | $44.30 | 145846 |
| 2022-05-19 | 41.29 | $45.02 | 157741 |
| 2022-05-18 | 41.05 | $44.10 | 242000 |
| 2022-05-17 | 40.88 | $45.73 | 132035 |
| 2022-05-16 | 40.63 | $44.27 | 169701 |
| 2022-05-13 | 40.39 | $43.32 | 158333 |
| 2022-05-12 | 40.21 | $41.96 | 111300 |
| 2022-05-11 | 40.06 | $41.31 | 122000 |
| 2022-05-10 | 39.91 | $41.25 | 152136 |
| 2022-05-09 | 39.75 | $42.14 | 123521 |
| 2022-05-06 | 39.57 | $42.00 | 125600 |
| 2022-05-05 | 39.48 | $42.32 | 162200 |
| 2022-05-04 | 39.38 | $42.57 | 269219 |
| 2022-05-03 | 39.33 | $41.00 | 195046 |
| 2022-05-02 | 39.45 | $39.95 | 242242 |
| 2022-04-29 | 39.58 | $39.10 | 190700 |
| 2022-04-28 | 39.77 | $39.58 | 252000 |
| 2022-04-27 | 39.94 | $37.07 | 142800 |
| 2022-04-26 | 40.30 | $36.58 | 94837 |
| 2022-04-25 | 40.64 | $38.08 | 136429 |
| 2022-04-22 | 40.92 | $38.35 | 164100 |
| 2022-04-21 | 41.17 | $40.33 | 135936 |
| 2022-04-20 | 41.32 | $40.71 | 98910 |
| 2022-04-19 | 41.53 | $40.77 | 110600 |
| 2022-04-18 | 41.75 | $39.43 | 111219 |
| 2022-04-14 | 42.09 | $39.72 | 213300 |
| 2022-04-13 | 42.39 | $38.88 | 125808 |
| 2022-04-12 | 42.66 | $38.41 | 106746 |
| 2022-04-11 | 42.85 | $37.95 | 137923 |
| 2022-04-08 | 43.09 | $38.52 | 189500 |
| 2022-04-07 | 43.34 | $40.34 | 187044 |
| 2022-04-06 | 43.54 | $40.34 | 127800 |
| 2022-04-05 | 43.79 | $41.41 | 111301 |
| 2022-04-04 | 43.89 | $43.41 | 94018 |
| 2022-04-01 | 43.91 | $42.61 | 241323 |
| 2022-03-31 | 44.15 | $43.00 | 127800 |
| 2022-03-30 | 44.46 | $42.80 | 137600 |
| 2022-03-29 | 44.73 | $44.34 | 126424 |
| 2022-03-28 | 44.89 | $43.39 | 99000 |
| 2022-03-25 | 45.21 | $43.64 | 95128 |
| 2022-03-24 | 45.58 | $43.39 | 99326 |
| 2022-03-23 | 45.92 | $43.24 | 114300 |
| 2022-03-22 | 46.22 | $44.92 | 78600 |
| 2022-03-21 | 46.50 | $45.28 | 93500 |
| 2022-03-18 | 46.82 | $46.20 | 225500 |
| 2022-03-17 | 47.13 | $45.79 | 98100 |
| 2022-03-16 | 47.60 | $44.30 | 302933 |
| 2022-03-15 | 48.17 | $42.17 | 175300 |
| 2022-03-14 | 48.78 | $42.74 | 131800 |
| 2022-03-11 | 49.40 | $43.44 | 345200 |
| 2022-03-10 | 50.01 | $44.32 | 132309 |
| 2022-03-09 | 50.60 | $45.35 | 250600 |
| 2022-03-08 | 51.20 | $43.50 | 163000 |
| 2022-03-07 | 52.07 | $43.71 | 196514 |
| 2022-03-04 | 52.95 | $47.38 | 99000 |
| 2022-03-03 | 53.68 | $49.24 | 224645 |
| 2022-03-02 | 54.36 | $48.20 | 248903 |
| 2022-03-01 | 55.19 | $47.67 | 266300 |
| 2022-02-28 | 55.98 | $49.80 | 213914 |
| 2022-02-25 | 56.64 | $50.89 | 222700 |
| 2022-02-24 | 57.25 | $50.29 | 141300 |
| 2022-02-23 | 58.00 | $49.23 | 138226 |
| 2022-02-22 | 58.78 | $50.51 | 115900 |
| 2022-02-18 | 59.51 | $51.60 | 105024 |
| 2022-02-17 | 60.16 | $52.38 | 92413 |
| 2022-02-16 | 60.80 | $55.31 | 73900 |
| 2022-02-15 | 61.42 | $55.71 | 106000 |
| 2022-02-14 | 62.16 | $54.26 | 100123 |
| 2022-02-11 | 63.01 | $55.16 | 104111 |
| 2022-02-10 | 63.80 | $55.68 | 150400 |
| 2022-02-09 | 64.51 | $56.17 | 201800 |
| 2022-02-08 | 65.22 | $57.26 | 399215 |
| 2022-02-07 | 65.85 | $60.99 | 74200 |
| 2022-02-04 | 66.37 | $61.18 | 68517 |
| 2022-02-03 | 66.90 | $62.03 | 102302 |
| 2022-02-02 | 67.32 | $62.94 | 83800 |
| 2022-02-01 | 67.75 | $64.83 | 105300 |
| 2022-01-31 | 68.00 | $63.29 | 227400 |
| 2022-01-28 | 68.29 | $63.09 | 73200 |
| 2022-01-27 | 68.58 | $63.13 | 64900 |
| 2022-01-26 | 68.92 | $65.16 | 91204 |
| 2022-01-25 | 69.19 | $64.97 | 108200 |
| 2022-01-24 | 69.44 | $65.10 | 142600 |
| 2022-01-21 | 69.65 | $64.50 | 95100 |
| 2022-01-20 | 69.88 | $65.14 | 58406 |
| 2022-01-19 | 70.07 | $67.86 | 89137 |
| 2022-01-18 | 69.95 | $70.50 | 103247 |
| 2022-01-14 | 69.88 | $71.14 | 46400 |
| 2022-01-13 | 69.73 | $70.98 | 42611 |
| 2022-01-12 | 69.65 | $70.02 | 65116 |
| 2022-01-11 | 69.57 | $70.38 | 67747 |
| 2022-01-10 | 69.52 | $69.72 | 92825 |
| 2022-01-07 | 69.45 | $71.52 | 110400 |
| 2022-01-06 | 69.25 | $71.66 | 103600 |
| 2022-01-05 | 69.06 | $70.55 | 165800 |
| 2022-01-04 | 68.94 | $71.40 | 102800 |
| 2022-01-03 | 68.70 | $69.79 | 86300 |
| 2021-12-31 | 68.41 | $69.27 | 66133 |
| 2021-12-30 | 68.09 | $68.90 | 42400 |
| 2021-12-29 | 67.74 | $69.90 | 71800 |
| 2021-12-28 | 67.38 | $70.51 | 58520 |
| 2021-12-27 | 67.07 | $70.01 | 68002 |
| 2021-12-23 | 66.89 | $69.31 | 46305 |
| 2021-12-22 | 66.83 | $69.12 | 99945 |
| 2021-12-21 | 66.83 | $68.90 | 93000 |
| 2021-12-20 | 66.88 | $65.36 | 193600 |
| 2021-12-17 | 67.08 | $69.07 | 850385 |
| 2021-12-16 | 67.13 | $68.27 | 89800 |
| 2021-12-15 | 67.27 | $69.28 | 176500 |
| 2021-12-14 | 67.38 | $68.52 | 119700 |
| 2021-12-13 | 67.50 | $69.40 | 150900 |
| 2021-12-10 | 67.60 | $68.24 | 92544 |
| 2021-12-09 | 67.79 | $67.60 | 100000 |
| 2021-12-08 | 68.03 | $67.76 | 124640 |
| 2021-12-07 | 68.26 | $68.14 | 105339 |
| 2021-12-06 | 68.58 | $66.71 | 130600 |
| 2021-12-03 | 68.48 | $63.97 | 116800 |
| 2021-12-02 | 68.36 | $62.92 | 97400 |
| 2021-12-01 | 68.19 | $61.74 | 109735 |
| 2021-11-30 | 67.85 | $62.68 | 116300 |
| 2021-11-29 | 67.46 | $64.45 | 113600 |
| 2021-11-26 | 66.91 | $66.26 | 90600 |
| 2021-11-24 | 66.27 | $68.19 | 70800 |
| 2021-11-23 | 65.44 | $69.12 | 62610 |
| 2021-11-22 | 64.61 | $69.84 | 60945 |
| 2021-11-19 | 63.78 | $69.38 | 61800 |
| 2021-11-18 | 62.91 | $70.07 | 89846 |
| 2021-11-17 | 62.04 | $71.19 | 78530 |
| 2021-11-16 | 61.12 | $71.43 | 73938 |
| 2021-11-15 | 60.13 | $70.95 | 101639 |
| 2021-11-12 | 59.12 | $71.37 | 207915 |
| 2021-11-11 | 58.13 | $72.06 | 96615 |
| 2021-11-10 | 57.11 | $72.38 | 117846 |
| 2021-11-09 | 56.02 | $72.40 | 180701 |
| 2021-11-08 | 54.98 | $74.48 | 454750 |
| 2021-11-05 | 53.85 | $64.81 | 228140 |
| 2021-11-04 | 53.24 | $61.50 | 179300 |
| 2021-11-03 | 52.87 | $59.51 | 195040 |
| 2021-11-02 | 52.55 | $55.00 | 123033 |
| 2021-11-01 | 52.52 | $54.87 | 174700 |
| 2021-10-29 | 52.50 | $53.38 | 59000 |
| 2021-10-28 | 52.59 | $53.47 | 199600 |
| 2021-10-27 | 52.60 | $51.63 | 88323 |
| 2021-10-26 | 52.77 | $52.48 | 104502 |
| 2021-10-25 | 52.89 | $53.18 | 85401 |
| 2021-10-22 | 53.01 | $52.12 | 58800 |
| 2021-10-21 | 53.15 | $52.60 | 74130 |
| 2021-10-20 | 53.26 | $52.84 | 72242 |
| 2021-10-19 | 53.33 | $51.59 | 122900 |
| 2021-10-18 | 53.43 | $50.63 | 87700 |
| 2021-10-15 | 53.63 | $51.73 | 121231 |
| 2021-10-14 | 53.81 | $51.59 | 58600 |
| 2021-10-13 | 54.03 | $50.61 | 77200 |
| 2021-10-12 | 54.32 | $51.66 | 69618 |
| 2021-10-11 | 54.53 | $51.70 | 77031 |
| 2021-10-08 | 54.78 | $52.72 | 70322 |
| 2021-10-07 | 54.97 | $54.07 | 110000 |
| 2021-10-06 | 55.13 | $53.03 | 74126 |
| 2021-10-05 | 55.37 | $54.57 | 77000 |
| 2021-10-04 | 55.59 | $54.48 | 52535 |
| 2021-10-01 | 55.85 | $55.00 | 86000 |
| 2021-09-30 | 56.12 | $53.81 | 82533 |
| 2021-09-29 | 56.43 | $54.91 | 51834 |
| 2021-09-28 | 56.74 | $54.88 | 97806 |
| 2021-09-27 | 57.07 | $55.73 | 126900 |
| 2021-09-24 | 57.39 | $54.77 | 66938 |
| 2021-09-23 | 57.67 | $54.93 | 67200 |
| 2021-09-22 | 58.00 | $54.18 | 90835 |
| 2021-09-21 | 58.32 | $53.61 | 107911 |
| 2021-09-20 | 58.61 | $54.59 | 70200 |
| 2021-09-17 | 58.80 | $55.42 | 325520 |
| 2021-09-16 | 58.91 | $55.94 | 58538 |
| 2021-09-15 | 59.08 | $56.37 | 114300 |
| 2021-09-14 | 59.24 | $55.80 | 49600 |
| 2021-09-13 | 59.53 | $56.80 | 68117 |
| 2021-09-10 | 59.81 | $56.56 | 44900 |
| 2021-09-09 | 60.13 | $57.22 | 63500 |
| 2021-09-08 | 60.47 | $57.92 | 57700 |
| 2021-09-07 | 60.67 | $58.86 | 48710 |
| 2021-09-03 | 60.70 | $59.72 | 60643 |
| 2021-09-02 | 60.73 | $60.30 | 64100 |
| 2021-09-01 | 60.71 | $60.15 | 37116 |
| 2021-08-31 | 60.68 | $61.14 | 57227 |
| 2021-08-30 | 60.68 | $61.48 | 59900 |
| 2021-08-27 | 60.61 | $61.96 | 77260 |
| 2021-08-26 | 60.58 | $60.50 | 73727 |
| 2021-08-25 | 60.59 | $61.39 | 55232 |
| 2021-08-24 | 60.54 | $60.63 | 49907 |
| 2021-08-23 | 60.47 | $59.38 | 50200 |
| 2021-08-20 | 60.50 | $58.38 | 55500 |
| 2021-08-19 | 60.55 | $57.76 | 130400 |
| 2021-08-18 | 60.60 | $59.18 | 69700 |
| 2021-08-17 | 60.64 | $59.72 | 67127 |
| 2021-08-16 | 60.61 | $61.49 | 57930 |
| 2021-08-13 | 60.40 | $62.43 | 99137 |
| 2021-08-12 | 60.20 | $63.07 | 95307 |
| 2021-08-11 | 60.03 | $64.01 | 98604 |
| 2021-08-10 | 59.81 | $61.80 | 101400 |
| 2021-08-09 | 59.75 | $59.41 | 54600 |
| 2021-08-06 | 59.86 | $60.43 | 62700 |
| 2021-08-05 | 59.91 | $59.91 | 77207 |
| 2021-08-04 | 59.91 | $59.60 | 201916 |
| 2021-08-03 | 59.95 | $61.04 | 131441 |
| 2021-08-02 | 59.88 | $60.12 | 62423 |
| 2021-07-30 | 59.94 | $61.31 | 66405 |
| 2021-07-29 | 60.02 | $60.80 | 74241 |
| 2021-07-28 | 60.13 | $60.23 | 73935 |
| 2021-07-27 | 60.21 | $59.40 | 86000 |
| 2021-07-26 | 60.35 | $59.98 | 41100 |
| 2021-07-23 | 60.59 | $59.40 | 56900 |
| 2021-07-22 | 60.77 | $58.62 | 54800 |
| 2021-07-21 | 60.86 | $60.09 | 49911 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
56.24
2026-07-17
Close Price
$55.09
Vol: 123906
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.96
Average
44.06
Maximum
69.93
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.24 | $55.09 | 123906 |
| 2026-07-16 | 56.36 | $56.30 | 139200 |
| 2026-07-15 | 56.36 | $56.37 | 168000 |
| 2026-07-14 | 56.36 | $55.94 | 179942 |
| 2026-07-13 | 56.41 | $55.82 | 138200 |
| 2026-07-10 | 56.47 | $56.62 | 111337 |
| 2026-07-09 | 56.45 | $55.66 | 154328 |
| 2026-07-08 | 56.54 | $55.12 | 226237 |
| 2026-07-07 | 56.69 | $56.00 | 174040 |
| 2026-07-06 | 56.76 | $58.73 | 224914 |
| 2026-07-02 | 56.55 | $57.56 | 161348 |
| 2026-07-01 | 56.44 | $60.12 | 175600 |
| 2026-06-30 | 56.06 | $61.19 | 180404 |
| 2026-06-29 | 55.52 | $60.85 | 183300 |
| 2026-06-26 | 54.95 | $61.07 | 673712 |
| 2026-06-25 | 54.31 | $61.74 | 236000 |
| 2026-06-24 | 53.53 | $59.06 | 164650 |
| 2026-06-23 | 52.95 | $56.68 | 171704 |
| 2026-06-22 | 52.55 | $57.83 | 186547 |
| 2026-06-18 | 52.00 | $56.12 | 341122 |
| 2026-06-17 | 51.56 | $53.17 | 148000 |
| 2026-06-16 | 51.40 | $52.57 | 200825 |
| 2026-06-15 | 51.27 | $52.17 | 123621 |
| 2026-06-12 | 51.18 | $51.37 | 143108 |
| 2026-06-11 | 51.16 | $50.29 | 214521 |
| 2026-06-10 | 51.25 | $49.46 | 298344 |
| 2026-06-09 | 51.44 | $51.70 | 126300 |
| 2026-06-08 | 51.41 | $51.36 | 143651 |
| 2026-06-05 | 51.41 | $50.23 | 135700 |
| 2026-06-04 | 51.54 | $51.57 | 352700 |
| 2026-06-03 | 51.54 | $51.23 | 253400 |
| 2026-06-02 | 51.57 | $52.02 | 157025 |
| 2026-06-01 | 51.52 | $49.75 | 201800 |
| 2026-05-29 | 51.71 | $50.36 | 138900 |
| 2026-05-28 | 51.85 | $50.54 | 151383 |
| 2026-05-27 | 51.99 | $51.07 | 191403 |
| 2026-05-26 | 52.08 | $50.77 | 220826 |
| 2026-05-22 | 52.22 | $48.58 | 132900 |
| 2026-05-21 | 52.61 | $48.61 | 160900 |
| 2026-05-20 | 53.03 | $48.70 | 219000 |
| 2026-05-19 | 53.48 | $46.92 | 186940 |
| 2026-05-18 | 54.17 | $47.50 | 138300 |
| 2026-05-15 | 54.87 | $47.04 | 182900 |
| 2026-05-14 | 55.70 | $49.89 | 288900 |
| 2026-05-13 | 56.31 | $49.05 | 306708 |
| 2026-05-12 | 57.07 | $50.06 | 330600 |
| 2026-05-11 | 57.81 | $52.81 | 271642 |
| 2026-05-08 | 58.34 | $53.34 | 312200 |
| 2026-05-07 | 58.87 | $53.00 | 320000 |
| 2026-05-06 | 59.48 | $53.60 | 472600 |
| 2026-05-05 | 60.10 | $62.70 | 317846 |
| 2026-05-04 | 59.83 | $61.55 | 143625 |
| 2026-05-01 | 59.65 | $64.16 | 216512 |
| 2026-04-30 | 59.17 | $65.02 | 425333 |
| 2026-04-29 | 58.56 | $61.33 | 381800 |
| 2026-04-28 | 58.27 | $60.65 | 224500 |
| 2026-04-27 | 58.02 | $58.75 | 207000 |
| 2026-04-24 | 57.94 | $59.22 | 165900 |
| 2026-04-23 | 57.80 | $59.22 | 109300 |
| 2026-04-22 | 57.65 | $57.96 | 117000 |
| 2026-04-21 | 57.62 | $57.40 | 178414 |
| 2026-04-20 | 57.64 | $58.66 | 141200 |
| 2026-04-17 | 57.54 | $59.49 | 133900 |
| 2026-04-16 | 57.33 | $57.83 | 169600 |
| 2026-04-15 | 57.28 | $59.35 | 139151 |
| 2026-04-14 | 57.06 | $61.63 | 156500 |
| 2026-04-13 | 56.58 | $61.10 | 112700 |
| 2026-04-10 | 56.11 | $61.22 | 108500 |
| 2026-04-09 | 55.57 | $61.18 | 152533 |
| 2026-04-08 | 54.98 | $58.95 | 420300 |
| 2026-04-07 | 54.56 | $55.38 | 174000 |
| 2026-04-06 | 54.47 | $55.25 | 138500 |
| 2026-04-02 | 54.39 | $55.06 | 143200 |
| 2026-04-01 | 54.32 | $56.17 | 214000 |
| 2026-03-31 | 54.12 | $53.84 | 192516 |
| 2026-03-30 | 54.15 | $51.49 | 174505 |
| 2026-03-27 | 54.43 | $52.14 | 127300 |
| 2026-03-26 | 54.67 | $53.10 | 171109 |
| 2026-03-25 | 54.84 | $54.87 | 156836 |
| 2026-03-24 | 54.84 | $53.80 | 142091 |
| 2026-03-23 | 54.95 | $52.54 | 216732 |
| 2026-03-20 | 55.20 | $49.84 | 844104 |
| 2026-03-19 | 55.76 | $51.51 | 172808 |
| 2026-03-18 | 56.21 | $52.80 | 292600 |
| 2026-03-17 | 56.57 | $53.11 | 229611 |
| 2026-03-16 | 56.94 | $52.65 | 230813 |
| 2026-03-13 | 57.39 | $52.88 | 287600 |
| 2026-03-12 | 57.86 | $53.70 | 276700 |
| 2026-03-11 | 58.30 | $56.25 | 292988 |
| 2026-03-10 | 58.51 | $57.87 | 238700 |
| 2026-03-09 | 58.58 | $57.21 | 229403 |
| 2026-03-06 | 58.73 | $57.87 | 225119 |
| 2026-03-05 | 58.82 | $60.52 | 201100 |
| 2026-03-04 | 58.64 | $62.63 | 238337 |
| 2026-03-03 | 58.22 | $61.91 | 483577 |
| 2026-03-02 | 57.83 | $63.93 | 271500 |
| 2026-02-27 | 57.19 | $62.09 | 311700 |
| 2026-02-26 | 56.67 | $62.34 | 392804 |
| 2026-02-25 | 56.07 | $61.31 | 567216 |
| 2026-02-24 | 55.52 | $58.50 | 266309 |
| 2026-02-23 | 55.21 | $57.90 | 116000 |
| 2026-02-20 | 54.93 | $58.72 | 225335 |
| 2026-02-19 | 54.53 | $57.44 | 182200 |
| 2026-02-18 | 54.22 | $57.58 | 215500 |
| 2026-02-17 | 53.87 | $58.77 | 148631 |
| 2026-02-13 | 53.35 | $59.27 | 152045 |
| 2026-02-12 | 52.73 | $57.24 | 148606 |
| 2026-02-11 | 52.25 | $58.00 | 148400 |
| 2026-02-10 | 51.65 | $56.35 | 226300 |
| 2026-02-09 | 51.15 | $57.62 | 152700 |
| 2026-02-06 | 50.47 | $57.43 | 264000 |
| 2026-02-05 | 49.74 | $54.68 | 257900 |
| 2026-02-04 | 49.22 | $54.46 | 262100 |
| 2026-02-03 | 48.66 | $52.96 | 219408 |
| 2026-02-02 | 48.21 | $50.85 | 180107 |
| 2026-01-30 | 47.93 | $48.72 | 393148 |
| 2026-01-29 | 47.85 | $48.42 | 141621 |
| 2026-01-28 | 47.79 | $47.65 | 103741 |
| 2026-01-27 | 47.81 | $48.41 | 101114 |
| 2026-01-26 | 47.74 | $48.33 | 117835 |
| 2026-01-23 | 47.68 | $48.29 | 198800 |
| 2026-01-22 | 47.62 | $49.79 | 206164 |
| 2026-01-21 | 47.39 | $50.02 | 137200 |
| 2026-01-20 | 47.11 | $47.74 | 106200 |
| 2026-01-16 | 47.04 | $49.10 | 277841 |
| 2026-01-15 | 46.83 | $49.03 | 188000 |
| 2026-01-14 | 46.60 | $48.80 | 149700 |
| 2026-01-13 | 46.36 | $48.77 | 118000 |
| 2026-01-12 | 46.11 | $48.54 | 152345 |
| 2026-01-09 | 45.86 | $47.49 | 150113 |
| 2026-01-08 | 45.68 | $47.60 | 187400 |
| 2026-01-07 | 45.48 | $46.22 | 118500 |
| 2026-01-06 | 45.40 | $47.56 | 211003 |
| 2026-01-05 | 45.18 | $46.26 | 215130 |
| 2026-01-02 | 45.06 | $44.63 | 209318 |
| 2025-12-31 | 45.11 | $43.32 | 317731 |
| 2025-12-30 | 45.30 | $43.96 | 343809 |
| 2025-12-29 | 45.44 | $45.20 | 209400 |
| 2025-12-26 | 45.46 | $45.91 | 96448 |
| 2025-12-24 | 45.42 | $45.65 | 85731 |
| 2025-12-23 | 45.39 | $45.51 | 138900 |
| 2025-12-22 | 45.38 | $44.99 | 190827 |
| 2025-12-19 | 45.42 | $45.63 | 699002 |
| 2025-12-18 | 45.40 | $46.31 | 98000 |
| 2025-12-17 | 45.30 | $46.14 | 136900 |
| 2025-12-16 | 45.21 | $46.45 | 166211 |
| 2025-12-15 | 45.08 | $46.25 | 162106 |
| 2025-12-12 | 44.96 | $46.55 | 104800 |
| 2025-12-11 | 44.79 | $47.16 | 176014 |
| 2025-12-10 | 44.55 | $46.08 | 178606 |
| 2025-12-09 | 44.38 | $44.01 | 153840 |
| 2025-12-08 | 44.42 | $44.59 | 196715 |
| 2025-12-05 | 44.41 | $45.22 | 106000 |
| 2025-12-04 | 44.32 | $46.36 | 307400 |
| 2025-12-03 | 44.11 | $45.72 | 170800 |
| 2025-12-02 | 43.94 | $43.97 | 191400 |
| 2025-12-01 | 43.93 | $43.74 | 138444 |
| 2025-11-28 | 43.95 | $44.26 | 64200 |
| 2025-11-26 | 43.92 | $44.00 | 240800 |
| 2025-11-25 | 43.91 | $44.02 | 223832 |
| 2025-11-24 | 43.90 | $42.44 | 157666 |
| 2025-11-21 | 44.05 | $41.82 | 171048 |
| 2025-11-20 | 44.29 | $40.65 | 152223 |
| 2025-11-19 | 44.67 | $41.16 | 210740 |
| 2025-11-18 | 45.04 | $41.18 | 218337 |
| 2025-11-17 | 45.45 | $42.32 | 258044 |
| 2025-11-14 | 45.78 | $43.72 | 206343 |
| 2025-11-13 | 45.99 | $43.77 | 185200 |
| 2025-11-12 | 46.23 | $44.46 | 186041 |
| 2025-11-11 | 46.42 | $44.63 | 154704 |
| 2025-11-10 | 46.60 | $46.00 | 172548 |
| 2025-11-07 | 46.67 | $44.99 | 203242 |
| 2025-11-06 | 46.84 | $45.61 | 268900 |
| 2025-11-05 | 46.97 | $45.37 | 368546 |
| 2025-11-04 | 47.14 | $46.41 | 230626 |
| 2025-11-03 | 47.22 | $46.81 | 157904 |
| 2025-10-31 | 47.26 | $46.53 | 128525 |
| 2025-10-30 | 47.34 | $46.77 | 135300 |
| 2025-10-29 | 47.40 | $47.72 | 132100 |
| 2025-10-28 | 47.36 | $47.63 | 113804 |
| 2025-10-27 | 47.34 | $47.82 | 122200 |
| 2025-10-24 | 47.29 | $48.42 | 129500 |
| 2025-10-23 | 47.17 | $48.14 | 113100 |
| 2025-10-22 | 47.06 | $46.98 | 118924 |
| 2025-10-21 | 47.07 | $47.92 | 182200 |
| 2025-10-20 | 46.98 | $47.31 | 140200 |
| 2025-10-17 | 46.95 | $46.19 | 161202 |
| 2025-10-16 | 47.03 | $47.77 | 107500 |
| 2025-10-15 | 46.95 | $47.44 | 165738 |
| 2025-10-14 | 46.90 | $46.11 | 124400 |
| 2025-10-13 | 46.98 | $44.86 | 144500 |
| 2025-10-10 | 47.21 | $44.25 | 142918 |
| 2025-10-09 | 47.52 | $46.10 | 151000 |
| 2025-10-08 | 47.67 | $48.16 | 186634 |
| 2025-10-07 | 47.61 | $47.51 | 114200 |
| 2025-10-06 | 47.62 | $48.49 | 149143 |
| 2025-10-03 | 47.53 | $49.46 | 204000 |
| 2025-10-02 | 47.33 | $48.56 | 121739 |
| 2025-10-01 | 47.20 | $48.09 | 158815 |
| 2025-09-30 | 47.11 | $48.13 | 181945 |
| 2025-09-29 | 47.00 | $47.93 | 157618 |
| 2025-09-26 | 46.90 | $47.72 | 125440 |
| 2025-09-25 | 46.81 | $46.91 | 194100 |
| 2025-09-24 | 46.80 | $47.59 | 174600 |
| 2025-09-23 | 46.72 | $47.90 | 223900 |
| 2025-09-22 | 46.60 | $47.79 | 139507 |
| 2025-09-19 | 46.47 | $47.81 | 437600 |
| 2025-09-18 | 46.33 | $48.58 | 153200 |
| 2025-09-17 | 46.10 | $46.55 | 163239 |
| 2025-09-16 | 46.05 | $46.75 | 116440 |
| 2025-09-15 | 45.97 | $47.85 | 252406 |
| 2025-09-12 | 45.78 | $46.41 | 92700 |
| 2025-09-11 | 45.71 | $47.57 | 154000 |
| 2025-09-10 | 45.51 | $46.13 | 139816 |
| 2025-09-09 | 45.45 | $45.83 | 148936 |
| 2025-09-08 | 45.41 | $47.00 | 134937 |
| 2025-09-05 | 45.24 | $47.28 | 139700 |
| 2025-09-04 | 45.03 | $46.98 | 143938 |
| 2025-09-03 | 44.82 | $45.73 | 306200 |
| 2025-09-02 | 44.73 | $46.41 | 217900 |
| 2025-08-29 | 44.55 | $46.29 | 290830 |
| 2025-08-28 | 44.36 | $46.97 | 281600 |
| 2025-08-27 | 44.09 | $47.41 | 190120 |
| 2025-08-26 | 43.74 | $46.51 | 184500 |
| 2025-08-25 | 43.45 | $46.03 | 193081 |
| 2025-08-22 | 43.18 | $45.95 | 219560 |
| 2025-08-21 | 42.89 | $43.55 | 104200 |
| 2025-08-20 | 42.82 | $44.09 | 130100 |
| 2025-08-19 | 42.68 | $45.08 | 207412 |
| 2025-08-18 | 42.43 | $45.31 | 192200 |
| 2025-08-15 | 42.13 | $45.15 | 268300 |
| 2025-08-14 | 41.81 | $45.73 | 173623 |
| 2025-08-13 | 41.39 | $46.49 | 246300 |
| 2025-08-12 | 40.86 | $44.30 | 224005 |
| 2025-08-11 | 40.50 | $42.38 | 199743 |
| 2025-08-08 | 40.30 | $43.19 | 267226 |
| 2025-08-07 | 39.99 | $42.90 | 264000 |
| 2025-08-06 | 39.69 | $39.38 | 320438 |
| 2025-08-05 | 39.72 | $40.39 | 295900 |
| 2025-08-04 | 39.65 | $39.55 | 293442 |
| 2025-08-01 | 39.66 | $37.91 | 153220 |
| 2025-07-31 | 39.84 | $39.66 | 153045 |
| 2025-07-30 | 39.86 | $39.52 | 149725 |
| 2025-07-29 | 39.90 | $40.19 | 129600 |
| 2025-07-28 | 39.87 | $40.58 | 127000 |
| 2025-07-25 | 39.79 | $40.02 | 99200 |
| 2025-07-24 | 39.77 | $39.66 | 114246 |
| 2025-07-23 | 39.78 | $39.74 | 123740 |
| 2025-07-22 | 39.78 | $39.12 | 148612 |
| 2025-07-21 | 39.85 | $38.18 | 161789 |
| 2025-07-18 | 40.03 | $37.97 | 130108 |
| 2025-07-17 | 40.25 | $38.90 | 157830 |
| 2025-07-16 | 40.39 | $38.61 | 173114 |
| 2025-07-15 | 40.58 | $38.93 | 169532 |
| 2025-07-14 | 40.75 | $39.77 | 162329 |
| 2025-07-11 | 40.85 | $40.12 | 158600 |
| 2025-07-10 | 40.93 | $41.13 | 299100 |
| 2025-07-09 | 40.91 | $40.81 | 268400 |
| 2025-07-08 | 40.92 | $40.74 | 166346 |
| 2025-07-07 | 40.94 | $41.56 | 223825 |
| 2025-07-03 | 40.87 | $42.60 | 106300 |
| 2025-07-02 | 40.69 | $42.89 | 123335 |
| 2025-07-01 | 40.46 | $42.28 | 203804 |
| 2025-06-30 | 40.27 | $41.69 | 162700 |
| 2025-06-27 | 40.12 | $42.39 | 344200 |
| 2025-06-26 | 39.88 | $41.81 | 268217 |
| 2025-06-25 | 39.67 | $40.07 | 172206 |
| 2025-06-24 | 39.63 | $39.23 | 113520 |
| 2025-06-23 | 39.67 | $38.62 | 165302 |
| 2025-06-20 | 39.78 | $38.89 | 385200 |
| 2025-06-18 | 39.88 | $39.35 | 148400 |
| 2025-06-17 | 39.93 | $39.26 | 110700 |
| 2025-06-16 | 40.00 | $40.91 | 131039 |
| 2025-06-13 | 39.91 | $40.05 | 93000 |
| 2025-06-12 | 39.89 | $41.14 | 135018 |
| 2025-06-11 | 39.76 | $40.41 | 99928 |
| 2025-06-10 | 39.70 | $40.53 | 100300 |
| 2025-06-09 | 39.61 | $40.65 | 176304 |
| 2025-06-06 | 39.50 | $40.06 | 94705 |
| 2025-06-05 | 39.44 | $39.63 | 112400 |
| 2025-06-04 | 39.42 | $39.74 | 75500 |
| 2025-06-03 | 39.38 | $39.85 | 263703 |
| 2025-06-02 | 39.33 | $38.86 | 139539 |
| 2025-05-30 | 39.38 | $39.29 | 166300 |
| 2025-05-29 | 39.39 | $39.57 | 152315 |
| 2025-05-28 | 39.38 | $39.41 | 162433 |
| 2025-05-27 | 39.37 | $39.92 | 132300 |
| 2025-05-23 | 39.32 | $38.75 | 122624 |
| 2025-05-22 | 39.37 | $39.21 | 100409 |
| 2025-05-21 | 39.39 | $40.09 | 127446 |
| 2025-05-20 | 39.32 | $41.54 | 81903 |
| 2025-05-19 | 39.08 | $41.71 | 73500 |
| 2025-05-16 | 38.81 | $42.00 | 98400 |
| 2025-05-15 | 38.47 | $42.23 | 117100 |
| 2025-05-14 | 38.08 | $42.29 | 149763 |
| 2025-05-13 | 37.63 | $42.44 | 158725 |
| 2025-05-12 | 37.13 | $41.64 | 169800 |
| 2025-05-09 | 36.65 | $39.55 | 138981 |
| 2025-05-08 | 36.35 | $39.23 | 114742 |
| 2025-05-07 | 36.04 | $38.10 | 112900 |
| 2025-05-06 | 35.83 | $38.14 | 135300 |
| 2025-05-05 | 35.58 | $38.14 | 187900 |
| 2025-05-02 | 35.32 | $38.13 | 153800 |
| 2025-05-01 | 35.02 | $37.38 | 182100 |
| 2025-04-30 | 34.77 | $36.23 | 228823 |
| 2025-04-29 | 34.62 | $37.63 | 334200 |
| 2025-04-28 | 34.30 | $35.27 | 83600 |
| 2025-04-25 | 34.20 | $35.40 | 74645 |
| 2025-04-24 | 34.07 | $35.66 | 90319 |
| 2025-04-23 | 33.90 | $34.28 | 109347 |
| 2025-04-22 | 33.87 | $33.84 | 117500 |
| 2025-04-21 | 33.87 | $32.89 | 117900 |
| 2025-04-17 | 33.97 | $34.16 | 91800 |
| 2025-04-16 | 33.95 | $34.11 | 156200 |
| 2025-04-15 | 33.93 | $34.48 | 127400 |
| 2025-04-14 | 33.88 | $34.14 | 173228 |
| 2025-04-11 | 33.85 | $33.77 | 176710 |
| 2025-04-10 | 33.86 | $32.59 | 182023 |
| 2025-04-09 | 33.99 | $33.26 | 171033 |
| 2025-04-08 | 34.07 | $30.65 | 140400 |
| 2025-04-07 | 34.43 | $31.07 | 225100 |
| 2025-04-04 | 34.78 | $31.57 | 229303 |
| 2025-04-03 | 35.12 | $31.73 | 189638 |
| 2025-04-02 | 35.47 | $35.11 | 74108 |
| 2025-04-01 | 35.51 | $34.72 | 93200 |
| 2025-03-31 | 35.60 | $34.45 | 107111 |
| 2025-03-28 | 35.72 | $35.03 | 140600 |
| 2025-03-27 | 35.79 | $35.91 | 94149 |
| 2025-03-26 | 35.78 | $36.52 | 97739 |
| 2025-03-25 | 35.70 | $36.36 | 87313 |
| 2025-03-24 | 35.63 | $36.72 | 123923 |
| 2025-03-21 | 35.51 | $35.62 | 345961 |
| 2025-03-20 | 35.50 | $36.73 | 113120 |
| 2025-03-19 | 35.37 | $36.83 | 149300 |
| 2025-03-18 | 35.22 | $36.24 | 127813 |
| 2025-03-17 | 35.11 | $36.64 | 126800 |
| 2025-03-14 | 34.95 | $36.65 | 94000 |
| 2025-03-13 | 34.78 | $35.68 | 181512 |
| 2025-03-12 | 34.68 | $35.42 | 196000 |
| 2025-03-11 | 34.60 | $36.36 | 152232 |
| 2025-03-10 | 34.42 | $35.62 | 234621 |
| 2025-03-07 | 34.29 | $35.96 | 110500 |
| 2025-03-06 | 34.11 | $35.93 | 122139 |
| 2025-03-05 | 33.92 | $35.58 | 161945 |
| 2025-03-04 | 33.75 | $34.16 | 161618 |
| 2025-03-03 | 33.71 | $34.73 | 320600 |
| 2025-02-28 | 33.60 | $35.58 | 211710 |
| 2025-02-27 | 33.39 | $35.85 | 325200 |
| 2025-02-26 | 33.13 | $35.49 | 489043 |
| 2025-02-25 | 32.88 | $31.17 | 239740 |
| 2025-02-24 | 33.06 | $30.40 | 153900 |
| 2025-02-21 | 33.34 | $30.98 | 121716 |
| 2025-02-20 | 33.59 | $32.73 | 96900 |
| 2025-02-19 | 33.68 | $33.50 | 110525 |
| 2025-02-18 | 33.70 | $33.46 | 97340 |
| 2025-02-14 | 33.73 | $33.01 | 80346 |
| 2025-02-13 | 33.80 | $32.99 | 109100 |
| 2025-02-12 | 33.89 | $33.31 | 208535 |
| 2025-02-11 | 33.95 | $33.81 | 216929 |
| 2025-02-10 | 33.96 | $32.93 | 330800 |
| 2025-02-07 | 34.07 | $33.09 | 112100 |
| 2025-02-06 | 34.17 | $33.76 | 196200 |
| 2025-02-05 | 34.22 | $33.66 | 130000 |
| 2025-02-04 | 34.28 | $33.26 | 181211 |
| 2025-02-03 | 34.38 | $32.94 | 110915 |
| 2025-01-31 | 34.54 | $34.91 | 354400 |
| 2025-01-30 | 34.50 | $35.57 | 83500 |
| 2025-01-29 | 34.38 | $34.99 | 97600 |
| 2025-01-28 | 34.32 | $34.95 | 98200 |
| 2025-01-27 | 34.25 | $35.21 | 124326 |
| 2025-01-24 | 34.15 | $35.99 | 133200 |
| 2025-01-23 | 33.96 | $35.15 | 122249 |
| 2025-01-22 | 33.83 | $34.92 | 156427 |
| 2025-01-21 | 33.72 | $35.10 | 116800 |
| 2025-01-17 | 33.57 | $33.85 | 230400 |
| 2025-01-16 | 33.54 | $33.81 | 199228 |
| 2025-01-15 | 33.51 | $33.22 | 308831 |
| 2025-01-14 | 33.55 | $32.46 | 1.0M |
| 2025-01-13 | 33.66 | $31.31 | 596510 |
| 2025-01-10 | 33.91 | $31.40 | 89306 |
| 2025-01-08 | 34.17 | $32.60 | 71600 |
| 2025-01-07 | 34.34 | $32.66 | 106300 |
| 2025-01-06 | 34.51 | $33.22 | 96730 |
| 2025-01-03 | 34.65 | $33.29 | 85549 |
| 2025-01-02 | 34.79 | $32.78 | 75718 |
| 2024-12-31 | 35.00 | $33.60 | 99300 |
| 2024-12-30 | 35.15 | $33.11 | 91811 |
| 2024-12-27 | 35.37 | $33.22 | 71300 |
| 2024-12-26 | 35.59 | $33.80 | 62506 |
| 2024-12-24 | 35.78 | $33.15 | 37500 |
| 2024-12-23 | 36.06 | $32.95 | 100437 |
| 2024-12-20 | 36.39 | $33.29 | 557500 |
| 2024-12-19 | 36.71 | $34.09 | 105049 |
| 2024-12-18 | 36.99 | $34.32 | 121905 |
| 2024-12-17 | 37.27 | $35.94 | 121038 |
| 2024-12-16 | 37.41 | $36.51 | 83000 |
| 2024-12-13 | 37.50 | $37.10 | 69200 |
| 2024-12-12 | 37.55 | $37.29 | 96000 |
| 2024-12-11 | 37.57 | $38.20 | 157111 |
| 2024-12-10 | 37.51 | $38.14 | 145746 |
| 2024-12-09 | 37.44 | $38.06 | 96514 |
| 2024-12-06 | 37.38 | $37.67 | 61316 |
| 2024-12-05 | 37.35 | $37.99 | 91039 |
| 2024-12-04 | 37.28 | $39.22 | 109707 |
| 2024-12-03 | 37.07 | $38.89 | 94100 |
| 2024-12-02 | 36.88 | $39.05 | 112102 |
| 2024-11-29 | 36.65 | $38.61 | 72900 |
| 2024-11-27 | 36.45 | $38.34 | 94300 |
| 2024-11-26 | 36.25 | $38.28 | 186400 |
| 2024-11-25 | 36.04 | $38.89 | 132445 |
| 2024-11-22 | 35.74 | $38.25 | 104921 |
| 2024-11-21 | 35.47 | $37.01 | 102335 |
| 2024-11-20 | 35.31 | $35.99 | 94800 |
| 2024-11-19 | 35.24 | $36.00 | 75427 |
| 2024-11-18 | 35.16 | $36.61 | 75407 |
| 2024-11-15 | 35.00 | $36.72 | 74636 |
| 2024-11-14 | 34.82 | $37.28 | 124329 |
| 2024-11-13 | 34.57 | $37.51 | 179035 |
| 2024-11-12 | 34.26 | $38.07 | 127908 |
| 2024-11-11 | 33.85 | $38.91 | 157808 |
| 2024-11-08 | 33.32 | $37.82 | 233930 |
| 2024-11-07 | 32.85 | $37.13 | 196700 |
| 2024-11-06 | 32.40 | $38.06 | 372700 |
| 2024-11-05 | 31.80 | $33.28 | 396500 |
| 2024-11-04 | 31.65 | $32.37 | 151300 |
| 2024-11-01 | 31.57 | $32.01 | 195532 |
| 2024-10-31 | 31.52 | $31.78 | 95300 |
| 2024-10-30 | 31.50 | $32.39 | 102642 |
| 2024-10-29 | 31.40 | $31.57 | 112912 |
| 2024-10-28 | 31.38 | $31.83 | 101300 |
| 2024-10-25 | 31.34 | $31.05 | 75342 |
| 2024-10-24 | 31.37 | $30.45 | 154700 |
| 2024-10-23 | 31.46 | $30.68 | 129600 |
| 2024-10-22 | 31.55 | $31.13 | 65805 |
| 2024-10-21 | 31.59 | $31.62 | 111900 |
| 2024-10-18 | 31.59 | $32.22 | 518348 |
| 2024-10-17 | 31.52 | $32.65 | 137612 |
| 2024-10-16 | 31.40 | $31.75 | 180740 |
| 2024-10-15 | 31.36 | $31.87 | 83015 |
| 2024-10-14 | 31.31 | $32.20 | 52047 |
| 2024-10-11 | 31.22 | $31.94 | 70342 |
| 2024-10-10 | 31.14 | $30.54 | 111500 |
| 2024-10-09 | 31.20 | $30.67 | 88297 |
| 2024-10-08 | 31.26 | $30.30 | 83900 |
| 2024-10-07 | 31.36 | $30.77 | 106200 |
| 2024-10-04 | 31.42 | $30.97 | 68800 |
| 2024-10-03 | 31.47 | $30.29 | 145313 |
| 2024-10-02 | 31.60 | $30.86 | 109500 |
| 2024-10-01 | 31.67 | $30.98 | 111600 |
| 2024-09-30 | 31.75 | $31.94 | 264827 |
| 2024-09-27 | 31.73 | $31.70 | 151700 |
| 2024-09-26 | 31.73 | $31.39 | 128027 |
| 2024-09-25 | 31.76 | $31.13 | 93224 |
| 2024-09-24 | 31.83 | $31.70 | 100000 |
| 2024-09-23 | 31.85 | $31.72 | 108627 |
| 2024-09-20 | 31.86 | $31.90 | 484000 |
| 2024-09-19 | 31.85 | $32.64 | 137434 |
| 2024-09-18 | 31.77 | $32.11 | 141514 |
| 2024-09-17 | 31.74 | $32.00 | 133507 |
| 2024-09-16 | 31.71 | $31.77 | 150629 |
| 2024-09-13 | 31.70 | $31.31 | 112700 |
| 2024-09-12 | 31.74 | $30.34 | 132249 |
| 2024-09-11 | 31.89 | $30.28 | 144712 |
| 2024-09-10 | 32.06 | $30.13 | 150700 |
| 2024-09-09 | 32.26 | $30.28 | 155027 |
| 2024-09-06 | 32.47 | $30.40 | 131410 |
| 2024-09-05 | 32.69 | $30.82 | 236800 |
| 2024-09-04 | 32.89 | $31.32 | 81426 |
| 2024-09-03 | 33.05 | $31.84 | 129300 |
| 2024-08-30 | 33.18 | $33.83 | 99100 |
| 2024-08-29 | 33.11 | $33.98 | 85520 |
| 2024-08-28 | 33.02 | $33.73 | 80817 |
| 2024-08-27 | 32.94 | $33.68 | 103903 |
| 2024-08-26 | 32.87 | $34.56 | 159919 |
| 2024-08-23 | 32.69 | $34.03 | 124135 |
| 2024-08-22 | 32.55 | $32.67 | 69400 |
| 2024-08-21 | 32.54 | $32.78 | 102600 |
| 2024-08-20 | 32.51 | $32.35 | 66100 |
| 2024-08-19 | 32.53 | $32.93 | 113824 |
| 2024-08-16 | 32.48 | $32.86 | 391500 |
| 2024-08-15 | 32.44 | $33.02 | 77600 |
| 2024-08-14 | 32.38 | $32.00 | 155743 |
| 2024-08-13 | 32.42 | $32.59 | 118700 |
| 2024-08-12 | 32.41 | $31.55 | 119841 |
| 2024-08-09 | 32.50 | $31.78 | 93614 |
| 2024-08-08 | 32.57 | $31.74 | 123014 |
| 2024-08-07 | 32.66 | $31.23 | 198400 |
| 2024-08-06 | 32.81 | $31.33 | 244200 |
| 2024-08-05 | 32.97 | $31.12 | 174308 |
| 2024-08-02 | 33.16 | $32.07 | 143100 |
| 2024-08-01 | 33.27 | $33.47 | 118300 |
| 2024-07-31 | 33.25 | $35.09 | 191200 |
| 2024-07-30 | 33.06 | $34.97 | 94121 |
| 2024-07-29 | 32.86 | $34.72 | 111379 |
| 2024-07-26 | 32.66 | $35.24 | 160221 |
| 2024-07-25 | 32.39 | $34.56 | 176824 |
| 2024-07-24 | 32.16 | $33.32 | 117218 |
| 2024-07-23 | 32.04 | $34.95 | 156109 |
| 2024-07-22 | 31.74 | $34.02 | 132400 |
| 2024-07-19 | 31.50 | $33.27 | 303400 |
| 2024-07-18 | 31.31 | $33.71 | 113200 |
| 2024-07-17 | 31.06 | $34.06 | 173326 |
| 2024-07-16 | 30.74 | $34.32 | 199900 |
| 2024-07-15 | 30.36 | $31.99 | 230838 |
| 2024-07-12 | 30.19 | $31.45 | 195419 |
| 2024-07-11 | 30.06 | $30.99 | 184000 |
| 2024-07-10 | 29.96 | $29.56 | 111000 |
| 2024-07-09 | 30.00 | $28.71 | 135420 |
| 2024-07-08 | 30.14 | $29.02 | 96600 |
| 2024-07-05 | 30.26 | $29.24 | 135200 |
| 2024-07-03 | 30.36 | $29.38 | 45639 |
| 2024-07-02 | 30.47 | $29.16 | 126000 |
| 2024-07-01 | 30.61 | $28.82 | 169207 |
| 2024-06-28 | 30.79 | $29.66 | 367905 |
| 2024-06-27 | 30.91 | $29.36 | 124430 |
| 2024-06-26 | 31.08 | $29.38 | 101839 |
| 2024-06-25 | 31.25 | $29.41 | 179400 |
| 2024-06-24 | 31.45 | $29.93 | 150400 |
| 2024-06-21 | 31.61 | $30.22 | 628570 |
| 2024-06-20 | 31.75 | $29.96 | 133000 |
| 2024-06-18 | 31.94 | $30.02 | 144200 |
| 2024-06-17 | 32.15 | $30.52 | 196604 |
| 2024-06-14 | 32.32 | $30.31 | 138700 |
| 2024-06-13 | 32.53 | $31.29 | 180200 |
| 2024-06-12 | 32.66 | $31.63 | 82849 |
| 2024-06-11 | 32.77 | $31.40 | 107808 |
| 2024-06-10 | 32.91 | $31.29 | 80200 |
| 2024-06-07 | 33.08 | $31.04 | 151312 |
| 2024-06-06 | 33.30 | $31.24 | 81200 |
| 2024-06-05 | 33.51 | $31.36 | 156800 |
| 2024-06-04 | 33.74 | $31.12 | 181903 |
| 2024-06-03 | 34.02 | $31.58 | 105400 |
| 2024-05-31 | 34.27 | $32.49 | 152100 |
| 2024-05-30 | 34.46 | $32.18 | 118320 |
| 2024-05-29 | 34.70 | $31.73 | 89139 |
| 2024-05-28 | 35.01 | $32.74 | 102600 |
| 2024-05-24 | 35.25 | $33.23 | 96000 |
| 2024-05-23 | 35.47 | $33.50 | 128238 |
| 2024-05-22 | 35.67 | $33.97 | 194527 |
| 2024-05-21 | 35.85 | $33.56 | 129900 |
| 2024-05-20 | 36.09 | $33.54 | 117449 |
| 2024-05-17 | 36.36 | $33.49 | 188515 |
| 2024-05-16 | 36.66 | $33.55 | 189700 |
| 2024-05-15 | 36.99 | $35.20 | 154042 |
| 2024-05-14 | 37.18 | $35.01 | 169234 |
| 2024-05-13 | 37.41 | $34.50 | 199439 |
| 2024-05-10 | 37.71 | $34.82 | 170525 |
| 2024-05-09 | 38.02 | $34.89 | 199516 |
| 2024-05-08 | 38.35 | $33.79 | 186800 |
| 2024-05-07 | 38.83 | $33.34 | 308300 |
| 2024-05-06 | 39.41 | $32.64 | 282900 |
| 2024-05-03 | 40.12 | $32.38 | 459410 |
| 2024-05-02 | 40.93 | $33.16 | 474547 |
| 2024-05-01 | 41.75 | $33.77 | 627440 |
| 2024-04-30 | 42.59 | $41.80 | 230800 |
| 2024-04-29 | 42.67 | $42.92 | 106400 |
| 2024-04-26 | 42.65 | $42.64 | 97436 |
| 2024-04-25 | 42.65 | $42.48 | 131500 |
| 2024-04-24 | 42.67 | $43.96 | 181600 |
| 2024-04-23 | 42.53 | $43.10 | 81200 |
| 2024-04-22 | 42.47 | $42.94 | 111529 |
| 2024-04-19 | 42.42 | $42.77 | 277525 |
| 2024-04-18 | 42.38 | $41.88 | 128209 |
| 2024-04-17 | 42.44 | $41.73 | 155341 |
| 2024-04-16 | 42.51 | $42.20 | 60700 |
| 2024-04-15 | 42.55 | $42.41 | 75327 |
| 2024-04-12 | 42.56 | $42.49 | 62539 |
| 2024-04-11 | 42.57 | $43.56 | 78630 |
| 2024-04-10 | 42.46 | $43.26 | 124615 |
| 2024-04-09 | 42.38 | $44.04 | 55700 |
| 2024-04-08 | 42.20 | $44.02 | 59500 |
| 2024-04-05 | 42.01 | $44.45 | 118700 |
| 2024-04-04 | 41.76 | $43.56 | 106008 |
| 2024-04-03 | 41.57 | $43.87 | 91575 |
| 2024-04-02 | 41.32 | $42.69 | 141800 |
| 2024-04-01 | 41.18 | $42.73 | 122605 |
| 2024-03-28 | 41.02 | $43.71 | 111600 |
| 2024-03-27 | 40.73 | $43.47 | 75211 |
| 2024-03-26 | 40.45 | $42.27 | 76022 |
| 2024-03-25 | 40.25 | $42.11 | 69000 |
| 2024-03-22 | 40.06 | $41.99 | 119036 |
| 2024-03-21 | 39.85 | $42.22 | 114700 |
| 2024-03-20 | 39.60 | $41.40 | 108521 |
| 2024-03-19 | 39.42 | $40.62 | 72600 |
| 2024-03-18 | 39.29 | $40.01 | 130800 |
| 2024-03-15 | 39.21 | $40.64 | 404546 |
| 2024-03-14 | 39.06 | $40.04 | 116142 |
| 2024-03-13 | 38.96 | $40.37 | 126418 |
| 2024-03-12 | 38.81 | $39.94 | 171331 |
| 2024-03-11 | 38.69 | $40.43 | 121000 |
| 2024-03-08 | 38.51 | $41.78 | 167041 |
| 2024-03-07 | 38.17 | $42.21 | 145500 |
| 2024-03-06 | 37.74 | $41.68 | 138930 |
| 2024-03-05 | 37.33 | $40.77 | 183142 |
| 2024-03-04 | 36.96 | $40.65 | 182200 |
| 2024-03-01 | 36.58 | $40.70 | 284009 |
| 2024-02-29 | 36.14 | $40.60 | 345422 |
| 2024-02-28 | 35.67 | $38.68 | 241500 |
| 2024-02-27 | 35.36 | $36.33 | 175313 |
| 2024-02-26 | 35.25 | $35.38 | 76100 |
| 2024-02-23 | 35.24 | $35.22 | 64900 |
| 2024-02-22 | 35.24 | $34.94 | 100138 |
| 2024-02-21 | 35.27 | $35.28 | 136945 |
| 2024-02-20 | 35.27 | $34.88 | 72300 |
| 2024-02-16 | 35.31 | $35.69 | 104300 |
| 2024-02-15 | 35.27 | $35.88 | 303803 |
| 2024-02-14 | 35.21 | $34.82 | 107900 |
| 2024-02-13 | 35.25 | $33.89 | 119900 |
| 2024-02-12 | 35.39 | $36.31 | 85023 |
| 2024-02-09 | 35.30 | $35.16 | 69424 |
| 2024-02-08 | 35.31 | $35.41 | 88700 |
| 2024-02-07 | 35.30 | $34.84 | 71000 |
| 2024-02-06 | 35.35 | $35.40 | 77816 |
| 2024-02-05 | 35.35 | $35.10 | 87500 |
| 2024-02-02 | 35.37 | $36.05 | 78100 |
| 2024-02-01 | 35.30 | $35.88 | 98018 |
| 2024-01-31 | 35.24 | $35.60 | 266700 |
| 2024-01-30 | 35.20 | $35.88 | 97100 |
| 2024-01-29 | 35.13 | $36.29 | 101611 |
| 2024-01-26 | 35.01 | $35.88 | 90000 |
| 2024-01-25 | 34.92 | $36.24 | 107612 |
| 2024-01-24 | 34.78 | $35.12 | 109300 |
| 2024-01-23 | 34.74 | $34.95 | 144824 |
| 2024-01-22 | 34.72 | $35.15 | 112431 |
| 2024-01-19 | 34.67 | $33.83 | 152600 |
| 2024-01-18 | 34.76 | $33.81 | 86300 |
| 2024-01-17 | 34.86 | $32.99 | 168100 |
| 2024-01-16 | 35.06 | $33.75 | 203333 |
| 2024-01-12 | 35.20 | $34.17 | 48419 |
| 2024-01-11 | 35.30 | $34.56 | 126048 |
| 2024-01-10 | 35.38 | $34.30 | 78602 |
| 2024-01-09 | 35.50 | $34.21 | 82300 |
| 2024-01-08 | 35.63 | $35.26 | 122034 |
| 2024-01-05 | 35.67 | $34.90 | 287500 |
| 2024-01-04 | 35.75 | $35.18 | 191200 |
| 2024-01-03 | 35.81 | $35.11 | 165501 |
| 2024-01-02 | 35.89 | $35.83 | 109200 |
| 2023-12-29 | 35.89 | $37.20 | 127000 |
| 2023-12-28 | 35.75 | $37.43 | 91100 |
| 2023-12-27 | 35.58 | $37.38 | 74100 |
| 2023-12-26 | 35.39 | $37.90 | 82500 |
| 2023-12-22 | 35.12 | $37.49 | 99413 |
| 2023-12-21 | 34.87 | $37.48 | 152700 |
| 2023-12-20 | 34.60 | $37.28 | 152810 |
| 2023-12-19 | 34.32 | $38.34 | 198544 |
| 2023-12-18 | 33.89 | $36.94 | 234700 |
| 2023-12-15 | 33.57 | $37.47 | 836100 |
| 2023-12-14 | 33.16 | $37.50 | 251209 |
| 2023-12-13 | 32.71 | $34.62 | 183880 |
| 2023-12-12 | 32.51 | $33.20 | 146200 |
| 2023-12-11 | 32.43 | $32.35 | 238000 |
| 2023-12-08 | 32.44 | $31.74 | 107738 |
| 2023-12-07 | 32.52 | $31.87 | 135800 |
| 2023-12-06 | 32.58 | $31.74 | 131323 |
| 2023-12-05 | 32.67 | $31.42 | 115800 |
| 2023-12-04 | 32.81 | $32.47 | 242400 |
| 2023-12-01 | 32.84 | $32.17 | 180600 |
| 2023-11-30 | 32.91 | $31.09 | 183115 |
| 2023-11-29 | 33.10 | $31.27 | 207100 |
| 2023-11-28 | 33.30 | $31.04 | 87200 |
| 2023-11-27 | 33.53 | $31.83 | 80400 |
| 2023-11-24 | 33.71 | $32.08 | 34200 |
| 2023-11-22 | 33.88 | $31.77 | 126500 |
| 2023-11-21 | 34.11 | $31.79 | 75300 |
| 2023-11-20 | 34.35 | $32.19 | 137525 |
| 2023-11-17 | 34.58 | $32.36 | 249807 |
| 2023-11-16 | 34.81 | $31.67 | 103104 |
| 2023-11-15 | 35.14 | $32.31 | 143739 |
| 2023-11-14 | 35.44 | $32.28 | 378800 |
| 2023-11-13 | 35.77 | $31.09 | 127600 |
| 2023-11-10 | 36.27 | $31.22 | 171603 |
| 2023-11-09 | 36.80 | $29.91 | 193400 |
| 2023-11-08 | 37.52 | $30.52 | 140211 |
| 2023-11-07 | 38.26 | $31.80 | 142143 |
| 2023-11-06 | 38.94 | $31.50 | 177000 |
| 2023-11-03 | 39.72 | $31.15 | 231000 |
| 2023-11-02 | 40.63 | $29.81 | 479300 |
| 2023-11-01 | 41.76 | $31.15 | 498400 |
| 2023-10-31 | 42.88 | $40.04 | 152112 |
| 2023-10-30 | 43.18 | $40.20 | 156723 |
| 2023-10-27 | 43.49 | $39.08 | 130700 |
| 2023-10-26 | 43.96 | $40.62 | 130839 |
| 2023-10-25 | 44.31 | $40.72 | 120216 |
| 2023-10-24 | 44.69 | $41.34 | 151000 |
| 2023-10-23 | 45.04 | $41.24 | 126000 |
| 2023-10-20 | 45.44 | $42.20 | 181100 |
| 2023-10-19 | 45.78 | $42.74 | 100900 |
| 2023-10-18 | 46.10 | $43.33 | 66900 |
| 2023-10-17 | 46.39 | $45.51 | 103500 |
| 2023-10-16 | 46.49 | $44.96 | 92100 |
| 2023-10-13 | 46.65 | $43.96 | 58600 |
| 2023-10-12 | 46.93 | $45.76 | 43740 |
| 2023-10-11 | 47.06 | $46.38 | 59707 |
| 2023-10-10 | 47.13 | $46.18 | 57632 |
| 2023-10-09 | 47.23 | $45.87 | 67000 |
| 2023-10-06 | 47.37 | $45.11 | 123937 |
| 2023-10-05 | 47.61 | $44.72 | 83500 |
| 2023-10-04 | 47.91 | $45.25 | 76300 |
| 2023-10-03 | 48.19 | $45.76 | 60219 |
| 2023-10-02 | 48.45 | $46.58 | 95344 |
| 2023-09-29 | 48.64 | $47.11 | 91920 |
| 2023-09-28 | 48.80 | $48.03 | 145627 |
| 2023-09-27 | 48.89 | $47.44 | 83701 |
| 2023-09-26 | 49.04 | $46.51 | 66302 |
| 2023-09-25 | 49.30 | $47.12 | 55912 |
| 2023-09-22 | 49.53 | $47.34 | 89334 |
| 2023-09-21 | 49.76 | $47.59 | 75125 |
| 2023-09-20 | 49.99 | $48.50 | 49624 |
| 2023-09-19 | 50.15 | $49.03 | 85000 |
| 2023-09-18 | 50.27 | $48.75 | 66920 |
| 2023-09-15 | 50.43 | $48.18 | 485900 |
| 2023-09-14 | 50.66 | $48.81 | 115435 |
| 2023-09-13 | 50.86 | $48.23 | 165037 |
| 2023-09-12 | 51.14 | $49.02 | 79200 |
| 2023-09-11 | 51.36 | $49.89 | 235518 |
| 2023-09-08 | 51.51 | $48.88 | 103800 |
| 2023-09-07 | 51.79 | $49.63 | 173100 |
| 2023-09-06 | 52.02 | $50.51 | 176300 |
| 2023-09-05 | 52.18 | $49.55 | 158000 |
| 2023-09-01 | 52.45 | $54.62 | 89700 |
| 2023-08-31 | 52.23 | $54.82 | 111900 |
| 2023-08-30 | 51.95 | $54.41 | 87400 |
| 2023-08-29 | 51.69 | $52.53 | 72080 |
| 2023-08-28 | 51.61 | $52.64 | 89300 |
| 2023-08-25 | 51.50 | $52.01 | 45307 |
| 2023-08-24 | 51.44 | $52.12 | 138724 |
| 2023-08-23 | 51.37 | $52.78 | 48438 |
| 2023-08-22 | 51.23 | $51.94 | 58417 |
| 2023-08-21 | 51.15 | $51.76 | 74314 |
| 2023-08-18 | 51.09 | $52.27 | 68941 |
| 2023-08-17 | 50.96 | $52.35 | 107422 |
| 2023-08-16 | 50.81 | $52.24 | 93400 |
| 2023-08-15 | 50.66 | $52.25 | 70300 |
| 2023-08-14 | 50.50 | $52.37 | 46500 |
| 2023-08-11 | 50.30 | $52.80 | 46308 |
| 2023-08-10 | 50.04 | $52.41 | 49600 |
| 2023-08-09 | 49.79 | $53.07 | 52100 |
| 2023-08-08 | 49.44 | $53.46 | 92500 |
| 2023-08-07 | 49.02 | $53.55 | 100000 |
| 2023-08-04 | 48.54 | $52.25 | 161436 |
| 2023-08-03 | 48.15 | $52.53 | 152900 |
| 2023-08-02 | 47.69 | $53.35 | 105900 |
| 2023-08-01 | 47.10 | $51.24 | 115304 |
| 2023-07-31 | 46.66 | $49.40 | 63100 |
| 2023-07-28 | 46.37 | $48.26 | 50500 |
| 2023-07-27 | 46.17 | $47.62 | 42648 |
| 2023-07-26 | 46.02 | $47.40 | 66839 |
| 2023-07-25 | 45.88 | $47.88 | 40200 |
| 2023-07-24 | 45.67 | $47.71 | 62737 |
| 2023-07-21 | 45.45 | $47.20 | 111424 |
| 2023-07-20 | 45.27 | $47.65 | 60800 |
| 2023-07-19 | 45.01 | $47.33 | 82924 |
| 2023-07-18 | 44.77 | $47.39 | 99722 |
| 2023-07-17 | 44.50 | $46.99 | 99017 |
| 2023-07-14 | 44.23 | $46.70 | 59900 |
| 2023-07-13 | 43.97 | $46.06 | 49900 |
| 2023-07-12 | 43.75 | $45.22 | 70640 |
| 2023-07-11 | 43.60 | $44.45 | 50300 |
| 2023-07-10 | 43.51 | $43.55 | 43400 |
| 2023-07-07 | 43.51 | $43.11 | 50100 |
| 2023-07-06 | 43.55 | $42.77 | 52409 |
| 2023-07-05 | 43.63 | $43.79 | 65700 |
| 2023-07-03 | 43.61 | $45.48 | 25900 |
| 2023-06-30 | 43.41 | $45.44 | 51367 |
| 2023-06-29 | 43.20 | $45.01 | 46700 |
| 2023-06-28 | 43.01 | $43.71 | 37500 |
| 2023-06-27 | 42.94 | $43.88 | 40800 |
| 2023-06-26 | 42.84 | $43.19 | 78343 |
| 2023-06-23 | 42.80 | $42.96 | 141800 |
| 2023-06-22 | 42.78 | $44.11 | 64547 |
| 2023-06-21 | 42.65 | $44.28 | 67000 |
| 2023-06-20 | 42.47 | $43.91 | 55600 |
| 2023-06-16 | 42.32 | $43.96 | 259937 |
| 2023-06-15 | 42.15 | $44.57 | 93200 |
| 2023-06-14 | 41.89 | $45.41 | 107400 |
| 2023-06-13 | 41.52 | $45.70 | 88000 |
| 2023-06-12 | 41.09 | $44.72 | 81500 |
| 2023-06-09 | 40.70 | $43.45 | 83300 |
| 2023-06-08 | 40.41 | $43.54 | 83810 |
| 2023-06-07 | 40.08 | $44.17 | 123546 |
| 2023-06-06 | 39.65 | $42.62 | 84100 |
| 2023-06-05 | 39.34 | $40.54 | 76500 |
| 2023-06-02 | 39.22 | $41.78 | 106132 |
| 2023-06-01 | 38.95 | $38.36 | 90800 |
| 2023-05-31 | 39.01 | $36.86 | 105000 |
| 2023-05-30 | 39.23 | $37.75 | 45300 |
| 2023-05-26 | 39.39 | $38.37 | 42000 |
| 2023-05-25 | 39.50 | $37.92 | 57834 |
| 2023-05-24 | 39.66 | $38.05 | 48415 |
| 2023-05-23 | 39.83 | $39.24 | 62932 |
| 2023-05-22 | 39.90 | $39.04 | 57019 |
| 2023-05-19 | 39.99 | $39.29 | 63610 |
| 2023-05-18 | 40.06 | $39.44 | 67615 |
| 2023-05-17 | 40.12 | $39.11 | 117400 |
| 2023-05-16 | 40.23 | $37.77 | 53300 |
| 2023-05-15 | 40.49 | $38.67 | 68000 |
| 2023-05-12 | 40.68 | $38.76 | 55433 |
| 2023-05-11 | 40.88 | $39.16 | 62110 |
| 2023-05-10 | 41.06 | $40.04 | 52013 |
| 2023-05-09 | 41.17 | $40.65 | 68700 |
| 2023-05-08 | 41.23 | $41.42 | 79400 |
| 2023-05-05 | 41.21 | $42.12 | 130800 |
| 2023-05-04 | 41.11 | $40.44 | 183945 |
| 2023-05-03 | 41.18 | $43.70 | 145118 |
| 2023-05-02 | 40.92 | $41.59 | 106300 |
| 2023-05-01 | 40.84 | $41.52 | 48116 |
| 2023-04-28 | 40.77 | $41.28 | 82613 |
| 2023-04-27 | 40.72 | $40.62 | 49500 |
| 2023-04-26 | 40.73 | $40.11 | 62721 |
| 2023-04-25 | 40.80 | $40.49 | 153100 |
| 2023-04-24 | 40.83 | $41.32 | 36517 |
| 2023-04-21 | 40.78 | $40.95 | 104103 |
| 2023-04-20 | 40.76 | $41.18 | 70537 |
| 2023-04-19 | 40.71 | $41.10 | 69000 |
| 2023-04-18 | 40.67 | $41.69 | 49502 |
| 2023-04-17 | 40.57 | $41.50 | 36741 |
| 2023-04-14 | 40.47 | $41.05 | 47900 |
| 2023-04-13 | 40.41 | $40.97 | 47400 |
| 2023-04-12 | 40.35 | $40.81 | 52400 |
| 2023-04-11 | 40.30 | $40.07 | 56400 |
| 2023-04-10 | 40.32 | $39.27 | 117722 |
| 2023-04-06 | 40.43 | $38.43 | 77000 |
| 2023-04-05 | 40.64 | $38.63 | 66800 |
| 2023-04-04 | 40.86 | $39.33 | 86044 |
| 2023-04-03 | 41.02 | $41.43 | 87400 |
| 2023-03-31 | 40.97 | $41.25 | 113400 |
| 2023-03-30 | 40.95 | $40.50 | 60209 |
| 2023-03-29 | 40.99 | $40.29 | 70500 |
| 2023-03-28 | 41.07 | $39.97 | 77148 |
| 2023-03-27 | 41.18 | $39.21 | 65148 |
| 2023-03-24 | 41.39 | $38.39 | 107438 |
| 2023-03-23 | 41.70 | $38.72 | 86800 |
| 2023-03-22 | 42.02 | $39.28 | 105313 |
| 2023-03-21 | 42.31 | $39.64 | 147405 |
| 2023-03-20 | 42.59 | $38.82 | 188000 |
| 2023-03-17 | 42.98 | $37.85 | 430501 |
| 2023-03-16 | 43.53 | $39.68 | 127900 |
| 2023-03-15 | 43.93 | $39.66 | 128733 |
| 2023-03-14 | 44.38 | $41.35 | 163312 |
| 2023-03-13 | 44.70 | $40.59 | 108600 |
| 2023-03-10 | 45.13 | $42.39 | 121013 |
| 2023-03-09 | 45.42 | $44.54 | 85400 |
| 2023-03-08 | 45.51 | $45.97 | 89785 |
| 2023-03-07 | 45.46 | $45.18 | 91700 |
| 2023-03-06 | 45.49 | $46.85 | 148410 |
| 2023-03-03 | 45.35 | $49.27 | 96132 |
| 2023-03-02 | 44.94 | $48.87 | 81644 |
| 2023-03-01 | 44.52 | $47.13 | 91345 |
| 2023-02-28 | 44.25 | $45.03 | 89757 |
| 2023-02-27 | 44.17 | $44.98 | 121402 |
| 2023-02-24 | 44.08 | $44.54 | 100500 |
| 2023-02-23 | 44.03 | $45.36 | 61900 |
| 2023-02-22 | 43.89 | $44.34 | 103537 |
| 2023-02-21 | 43.85 | $44.04 | 74600 |
| 2023-02-17 | 43.83 | $45.87 | 83620 |
| 2023-02-16 | 43.61 | $44.92 | 96517 |
| 2023-02-15 | 43.47 | $45.28 | 63633 |
| 2023-02-14 | 43.28 | $44.68 | 88800 |
| 2023-02-13 | 43.14 | $44.87 | 60400 |
| 2023-02-10 | 42.96 | $43.74 | 57003 |
| 2023-02-09 | 42.87 | $43.60 | 81100 |
| 2023-02-08 | 42.80 | $44.93 | 87738 |
| 2023-02-07 | 42.57 | $45.25 | 72809 |
| 2023-02-06 | 42.29 | $44.67 | 64800 |
| 2023-02-03 | 42.04 | $45.52 | 127100 |
| 2023-02-02 | 41.67 | $45.33 | 95400 |
| 2023-02-01 | 41.29 | $44.33 | 114300 |
| 2023-01-31 | 40.97 | $44.14 | 315821 |
| 2023-01-30 | 40.63 | $43.11 | 94800 |
| 2023-01-27 | 40.37 | $43.67 | 74847 |
| 2023-01-26 | 40.03 | $42.51 | 56227 |
| 2023-01-25 | 39.77 | $42.09 | 96847 |
| 2023-01-24 | 39.52 | $40.47 | 124945 |
| 2023-01-23 | 39.42 | $39.29 | 232833 |
| 2023-01-20 | 39.43 | $38.56 | 118047 |
| 2023-01-19 | 39.53 | $37.62 | 130000 |
| 2023-01-18 | 39.73 | $38.52 | 109735 |
| 2023-01-17 | 39.85 | $38.58 | 67417 |
| 2023-01-13 | 39.99 | $38.82 | 111004 |
| 2023-01-12 | 40.11 | $38.85 | 172300 |
| 2023-01-11 | 40.24 | $38.55 | 192423 |
| 2023-01-10 | 40.42 | $37.23 | 261000 |
| 2023-01-09 | 40.76 | $37.40 | 248200 |
| 2023-01-06 | 41.11 | $36.73 | 370263 |
| 2023-01-05 | 41.57 | $41.78 | 63600 |
| 2023-01-04 | 41.55 | $42.07 | 78406 |
| 2023-01-03 | 41.50 | $41.21 | 80431 |
| 2022-12-30 | 41.53 | $40.66 | 46017 |
| 2022-12-29 | 41.62 | $41.11 | 51317 |
| 2022-12-28 | 41.67 | $39.98 | 45019 |
| 2022-12-27 | 41.85 | $41.58 | 63740 |
| 2022-12-23 | 41.88 | $41.03 | 40600 |
| 2022-12-22 | 41.97 | $40.40 | 62000 |
| 2022-12-21 | 42.13 | $41.49 | 51233 |
| 2022-12-20 | 42.20 | $41.49 | 60430 |
| 2022-12-19 | 42.27 | $40.90 | 101800 |
| 2022-12-16 | 42.42 | $40.53 | 253246 |
| 2022-12-15 | 42.61 | $40.28 | 101131 |
| 2022-12-14 | 42.86 | $43.60 | 111800 |
| 2022-12-13 | 42.78 | $43.23 | 252332 |
| 2022-12-12 | 42.74 | $41.68 | 72600 |
| 2022-12-09 | 42.85 | $41.66 | 60200 |
| 2022-12-08 | 42.97 | $43.03 | 67400 |
| 2022-12-07 | 42.96 | $42.95 | 64000 |
| 2022-12-06 | 42.97 | $43.19 | 118000 |
| 2022-12-05 | 42.94 | $44.16 | 143626 |
| 2022-12-02 | 42.81 | $43.79 | 69700 |
| 2022-12-01 | 42.71 | $43.82 | 90635 |
| 2022-11-30 | 42.60 | $44.24 | 140514 |
| 2022-11-29 | 42.42 | $43.51 | 115710 |
| 2022-11-28 | 42.31 | $43.29 | 184447 |
| 2022-11-25 | 42.20 | $44.29 | 130624 |
| 2022-11-23 | 41.98 | $42.93 | 234200 |
| 2022-11-22 | 41.89 | $42.59 | 83300 |
| 2022-11-21 | 41.81 | $42.46 | 98000 |
| 2022-11-18 | 41.74 | $42.32 | 187644 |
| 2022-11-17 | 41.68 | $42.75 | 117215 |
| 2022-11-16 | 41.57 | $42.34 | 62036 |
| 2022-11-15 | 41.49 | $43.58 | 97918 |
| 2022-11-14 | 41.27 | $43.46 | 81500 |
| 2022-11-11 | 41.04 | $44.38 | 110600 |
| 2022-11-10 | 40.69 | $44.31 | 129943 |
| 2022-11-09 | 40.30 | $41.53 | 111306 |
| 2022-11-08 | 40.18 | $44.18 | 88600 |
| 2022-11-07 | 39.75 | $43.92 | 116948 |
| 2022-11-04 | 39.32 | $44.07 | 140000 |
| 2022-11-03 | 38.81 | $42.51 | 146400 |
| 2022-11-02 | 38.43 | $40.78 | 234000 |
| 2022-11-01 | 38.18 | $43.53 | 154833 |
| 2022-10-31 | 37.61 | $43.65 | 179700 |
| 2022-10-28 | 36.98 | $43.40 | 175800 |
| 2022-10-27 | 36.30 | $41.75 | 121222 |
| 2022-10-26 | 35.73 | $40.24 | 149600 |
| 2022-10-25 | 35.25 | $38.57 | 73205 |
| 2022-10-24 | 34.91 | $37.27 | 68144 |
| 2022-10-21 | 34.66 | $36.69 | 90500 |
| 2022-10-20 | 34.44 | $34.74 | 95200 |
| 2022-10-19 | 34.41 | $36.13 | 96621 |
| 2022-10-18 | 34.23 | $35.81 | 188700 |
| 2022-10-17 | 34.06 | $34.22 | 185812 |
| 2022-10-14 | 34.05 | $33.40 | 92700 |
| 2022-10-13 | 34.12 | $34.59 | 141400 |
| 2022-10-12 | 34.07 | $33.61 | 88700 |
| 2022-10-11 | 34.12 | $33.65 | 200702 |
| 2022-10-10 | 34.16 | $33.04 | 121039 |
| 2022-10-07 | 34.28 | $32.16 | 160300 |
| 2022-10-06 | 34.51 | $33.59 | 137000 |
| 2022-10-05 | 34.60 | $33.56 | 186000 |
| 2022-10-04 | 34.71 | $33.81 | 206200 |
| 2022-10-03 | 34.81 | $31.64 | 235700 |
| 2022-09-30 | 35.14 | $31.19 | 167438 |
| 2022-09-29 | 35.56 | $31.85 | 134500 |
| 2022-09-28 | 35.95 | $32.45 | 155500 |
| 2022-09-27 | 36.31 | $32.08 | 79124 |
| 2022-09-26 | 36.76 | $32.58 | 100700 |
| 2022-09-23 | 37.20 | $33.17 | 94642 |
| 2022-09-22 | 37.62 | $33.99 | 60500 |
| 2022-09-21 | 38.01 | $34.79 | 51300 |
| 2022-09-20 | 38.34 | $35.41 | 40700 |
| 2022-09-19 | 38.65 | $36.22 | 84812 |
| 2022-09-16 | 38.91 | $35.43 | 185349 |
| 2022-09-15 | 39.28 | $36.63 | 58022 |
| 2022-09-14 | 39.55 | $36.79 | 45000 |
| 2022-09-13 | 39.85 | $37.48 | 73900 |
| 2022-09-12 | 40.09 | $39.59 | 101400 |
| 2022-09-09 | 40.15 | $39.78 | 76100 |
| 2022-09-08 | 40.19 | $38.30 | 81400 |
| 2022-09-07 | 40.38 | $38.58 | 113800 |
| 2022-09-06 | 40.57 | $37.04 | 87522 |
| 2022-09-02 | 40.95 | $37.64 | 89739 |
| 2022-09-01 | 41.29 | $38.10 | 95322 |
| 2022-08-31 | 41.63 | $38.18 | 100800 |
| 2022-08-30 | 41.99 | $38.61 | 77742 |
| 2022-08-29 | 42.35 | $38.34 | 49016 |
| 2022-08-26 | 42.77 | $39.62 | 69422 |
| 2022-08-25 | 43.10 | $41.79 | 68312 |
| 2022-08-24 | 43.24 | $40.86 | 55011 |
| 2022-08-23 | 43.49 | $41.17 | 79300 |
| 2022-08-22 | 43.74 | $40.96 | 110441 |
| 2022-08-19 | 44.03 | $42.74 | 86812 |
| 2022-08-18 | 44.17 | $43.59 | 86900 |
| 2022-08-17 | 44.23 | $44.51 | 55601 |
| 2022-08-16 | 44.20 | $45.62 | 82924 |
| 2022-08-15 | 44.05 | $45.56 | 88047 |
| 2022-08-12 | 43.89 | $44.97 | 59113 |
| 2022-08-11 | 43.77 | $44.43 | 109247 |
| 2022-08-10 | 43.71 | $43.47 | 70847 |
| 2022-08-09 | 43.73 | $41.71 | 85634 |
| 2022-08-08 | 43.94 | $41.90 | 88659 |
| 2022-08-05 | 44.16 | $42.32 | 73100 |
| 2022-08-04 | 44.35 | $42.42 | 82700 |
| 2022-08-03 | 44.56 | $41.53 | 163400 |
| 2022-08-02 | 44.87 | $41.50 | 306732 |
| 2022-08-01 | 45.23 | $48.96 | 69800 |
| 2022-07-29 | 44.84 | $49.13 | 70941 |
| 2022-07-28 | 44.38 | $46.87 | 49500 |
| 2022-07-27 | 44.12 | $46.71 | 71146 |
| 2022-07-26 | 43.85 | $45.52 | 43125 |
| 2022-07-25 | 43.67 | $46.03 | 64200 |
| 2022-07-22 | 43.43 | $44.62 | 66143 |
| 2022-07-21 | 43.30 | $45.79 | 191233 |
| 2022-07-20 | 43.04 | $46.96 | 107501 |
| 2022-07-19 | 42.63 | $45.14 | 134800 |
| 2022-07-18 | 42.36 | $43.21 | 71414 |
| 2022-07-15 | 42.27 | $43.15 | 111700 |
| 2022-07-14 | 42.18 | $41.56 | 55106 |
| 2022-07-13 | 42.25 | $41.77 | 66723 |
| 2022-07-12 | 42.30 | $42.29 | 63100 |
| 2022-07-11 | 42.30 | $41.17 | 64700 |
| 2022-07-08 | 42.41 | $41.30 | 73636 |
| 2022-07-07 | 42.53 | $42.31 | 59638 |
| 2022-07-06 | 42.55 | $40.30 | 86500 |
| 2022-07-05 | 42.79 | $41.87 | 144200 |
| 2022-07-01 | 42.89 | $41.50 | 111700 |
| 2022-06-30 | 43.04 | $40.78 | 113300 |
| 2022-06-29 | 43.27 | $40.32 | 117706 |
| 2022-06-28 | 43.58 | $41.83 | 93424 |
| 2022-06-27 | 43.77 | $42.16 | 139200 |
| 2022-06-24 | 43.94 | $42.45 | 218700 |
| 2022-06-23 | 44.09 | $41.28 | 98200 |
| 2022-06-22 | 44.39 | $42.04 | 108505 |
| 2022-06-21 | 44.64 | $42.39 | 104600 |
| 2022-06-17 | 44.87 | $42.02 | 159402 |
| 2022-06-16 | 45.18 | $42.05 | 135800 |
| 2022-06-15 | 45.50 | $44.90 | 154600 |
| 2022-06-14 | 45.57 | $44.46 | 95500 |
| 2022-06-13 | 45.68 | $43.98 | 83800 |
| 2022-06-10 | 45.86 | $45.84 | 83300 |
| 2022-06-09 | 45.87 | $46.54 | 66100 |
| 2022-06-08 | 45.80 | $47.34 | 67600 |
| 2022-06-07 | 45.63 | $48.53 | 84911 |
| 2022-06-06 | 45.33 | $48.19 | 95000 |
| 2022-06-03 | 45.03 | $47.80 | 143710 |
| 2022-06-02 | 44.73 | $47.94 | 110423 |
| 2022-06-01 | 44.40 | $47.13 | 125520 |
| 2022-05-31 | 44.11 | $46.77 | 150900 |
| 2022-05-27 | 43.83 | $46.58 | 75300 |
| 2022-05-26 | 43.54 | $46.40 | 106236 |
| 2022-05-25 | 43.24 | $45.48 | 90500 |
| 2022-05-24 | 43.00 | $45.33 | 102134 |
| 2022-05-23 | 42.76 | $44.71 | 92633 |
| 2022-05-20 | 42.55 | $44.30 | 145846 |
| 2022-05-19 | 42.37 | $45.02 | 157741 |
| 2022-05-18 | 42.09 | $44.10 | 242000 |
| 2022-05-17 | 41.88 | $45.73 | 132035 |
| 2022-05-16 | 41.47 | $44.27 | 169701 |
| 2022-05-13 | 41.18 | $43.32 | 158333 |
| 2022-05-12 | 40.95 | $41.96 | 111300 |
| 2022-05-11 | 40.84 | $41.31 | 122000 |
| 2022-05-10 | 40.80 | $41.25 | 152136 |
| 2022-05-09 | 40.75 | $42.14 | 123521 |
| 2022-05-06 | 40.60 | $42.00 | 125600 |
| 2022-05-05 | 40.45 | $42.32 | 162200 |
| 2022-05-04 | 40.26 | $42.57 | 269219 |
| 2022-05-03 | 40.01 | $41.00 | 195046 |
| 2022-05-02 | 39.91 | $39.95 | 242242 |
| 2022-04-29 | 39.91 | $39.10 | 190700 |
| 2022-04-28 | 39.99 | $39.58 | 252000 |
| 2022-04-27 | 40.03 | $37.07 | 142800 |
| 2022-04-26 | 40.35 | $36.58 | 94837 |
| 2022-04-25 | 40.74 | $38.08 | 136429 |
| 2022-04-22 | 41.02 | $38.35 | 164100 |
| 2022-04-21 | 41.30 | $40.33 | 135936 |
| 2022-04-20 | 41.41 | $40.71 | 98910 |
| 2022-04-19 | 41.48 | $40.77 | 110600 |
| 2022-04-18 | 41.55 | $39.43 | 111219 |
| 2022-04-14 | 41.78 | $39.72 | 213300 |
| 2022-04-13 | 41.99 | $38.88 | 125808 |
| 2022-04-12 | 42.32 | $38.41 | 106746 |
| 2022-04-11 | 42.73 | $37.95 | 137923 |
| 2022-04-08 | 43.24 | $38.52 | 189500 |
| 2022-04-07 | 43.73 | $40.34 | 187044 |
| 2022-04-06 | 44.09 | $40.34 | 127800 |
| 2022-04-05 | 44.48 | $41.41 | 111301 |
| 2022-04-04 | 44.81 | $43.41 | 94018 |
| 2022-04-01 | 44.95 | $42.61 | 241323 |
| 2022-03-31 | 45.20 | $43.00 | 127800 |
| 2022-03-30 | 45.43 | $42.80 | 137600 |
| 2022-03-29 | 45.71 | $44.34 | 126424 |
| 2022-03-28 | 45.85 | $43.39 | 99000 |
| 2022-03-25 | 46.11 | $43.64 | 95128 |
| 2022-03-24 | 46.37 | $43.39 | 99326 |
| 2022-03-23 | 46.69 | $43.24 | 114300 |
| 2022-03-22 | 47.05 | $44.92 | 78600 |
| 2022-03-21 | 47.27 | $45.28 | 93500 |
| 2022-03-18 | 47.48 | $46.20 | 225500 |
| 2022-03-17 | 47.62 | $45.79 | 98100 |
| 2022-03-16 | 47.81 | $44.30 | 302933 |
| 2022-03-15 | 48.18 | $42.17 | 175300 |
| 2022-03-14 | 48.81 | $42.74 | 131800 |
| 2022-03-11 | 49.45 | $43.44 | 345200 |
| 2022-03-10 | 50.09 | $44.32 | 132309 |
| 2022-03-09 | 50.69 | $45.35 | 250600 |
| 2022-03-08 | 51.26 | $43.50 | 163000 |
| 2022-03-07 | 52.07 | $43.71 | 196514 |
| 2022-03-04 | 52.95 | $47.38 | 99000 |
| 2022-03-03 | 53.54 | $49.24 | 224645 |
| 2022-03-02 | 53.99 | $48.20 | 248903 |
| 2022-03-01 | 54.60 | $47.67 | 266300 |
| 2022-02-28 | 55.33 | $49.80 | 213914 |
| 2022-02-25 | 55.91 | $50.89 | 222700 |
| 2022-02-24 | 56.44 | $50.29 | 141300 |
| 2022-02-23 | 57.09 | $49.23 | 138226 |
| 2022-02-22 | 57.92 | $50.51 | 115900 |
| 2022-02-18 | 58.70 | $51.60 | 105024 |
| 2022-02-17 | 59.44 | $52.38 | 92413 |
| 2022-02-16 | 60.19 | $55.31 | 73900 |
| 2022-02-15 | 60.70 | $55.71 | 106000 |
| 2022-02-14 | 61.23 | $54.26 | 100123 |
| 2022-02-11 | 61.96 | $55.16 | 104111 |
| 2022-02-10 | 62.67 | $55.68 | 150400 |
| 2022-02-09 | 63.41 | $56.17 | 201800 |
| 2022-02-08 | 64.17 | $57.26 | 399215 |
| 2022-02-07 | 64.90 | $60.99 | 74200 |
| 2022-02-04 | 65.31 | $61.18 | 68517 |
| 2022-02-03 | 65.75 | $62.03 | 102302 |
| 2022-02-02 | 66.14 | $62.94 | 83800 |
| 2022-02-01 | 66.47 | $64.83 | 105300 |
| 2022-01-31 | 66.65 | $63.29 | 227400 |
| 2022-01-28 | 67.00 | $63.09 | 73200 |
| 2022-01-27 | 67.41 | $63.13 | 64900 |
| 2022-01-26 | 67.86 | $65.16 | 91204 |
| 2022-01-25 | 68.15 | $64.97 | 108200 |
| 2022-01-24 | 68.48 | $65.10 | 142600 |
| 2022-01-21 | 68.84 | $64.50 | 95100 |
| 2022-01-20 | 69.29 | $65.14 | 58406 |
| 2022-01-19 | 69.73 | $67.86 | 89137 |
| 2022-01-18 | 69.93 | $70.50 | 103247 |
| 2022-01-14 | 69.87 | $71.14 | 46400 |
| 2022-01-13 | 69.73 | $70.98 | 42611 |
| 2022-01-12 | 69.60 | $70.02 | 65116 |
| 2022-01-11 | 69.56 | $70.38 | 67747 |
| 2022-01-10 | 69.47 | $69.72 | 92825 |
| 2022-01-07 | 69.45 | $71.52 | 110400 |
| 2022-01-06 | 69.23 | $71.66 | 103600 |
| 2022-01-05 | 68.97 | $70.55 | 165800 |
| 2022-01-04 | 68.81 | $71.40 | 102800 |
| 2022-01-03 | 68.53 | $69.79 | 86300 |
| 2021-12-31 | 68.40 | $69.27 | 66133 |
| 2021-12-30 | 68.31 | $68.90 | 42400 |
| 2021-12-29 | 68.25 | $69.90 | 71800 |
| 2021-12-28 | 68.07 | $70.51 | 58520 |
| 2021-12-27 | 67.82 | $70.01 | 68002 |
| 2021-12-23 | 67.59 | $69.31 | 46305 |
| 2021-12-22 | 67.40 | $69.12 | 99945 |
| 2021-12-21 | 67.22 | $68.90 | 93000 |
| 2021-12-20 | 67.05 | $65.36 | 193600 |
| 2021-12-17 | 67.23 | $69.07 | 850385 |
| 2021-12-16 | 67.03 | $68.27 | 89800 |
| 2021-12-15 | 66.90 | $69.28 | 176500 |
| 2021-12-14 | 66.65 | $68.52 | 119700 |
| 2021-12-13 | 66.45 | $69.40 | 150900 |
| 2021-12-10 | 66.14 | $68.24 | 92544 |
| 2021-12-09 | 65.92 | $67.60 | 100000 |
| 2021-12-08 | 65.75 | $67.76 | 124640 |
| 2021-12-07 | 65.53 | $68.14 | 105339 |
| 2021-12-06 | 65.26 | $66.71 | 130600 |
| 2021-12-03 | 65.11 | $63.97 | 116800 |
| 2021-12-02 | 65.23 | $62.92 | 97400 |
| 2021-12-01 | 65.47 | $61.74 | 109735 |
| 2021-11-30 | 65.86 | $62.68 | 116300 |
| 2021-11-29 | 66.20 | $64.45 | 113600 |
| 2021-11-26 | 66.38 | $66.26 | 90600 |
| 2021-11-24 | 66.39 | $68.19 | 70800 |
| 2021-11-23 | 66.20 | $69.12 | 62610 |
| 2021-11-22 | 65.90 | $69.84 | 60945 |
| 2021-11-19 | 65.48 | $69.38 | 61800 |
| 2021-11-18 | 65.07 | $70.07 | 89846 |
| 2021-11-17 | 64.55 | $71.19 | 78530 |
| 2021-11-16 | 63.85 | $71.43 | 73938 |
| 2021-11-15 | 63.05 | $70.95 | 101639 |
| 2021-11-12 | 62.22 | $71.37 | 207915 |
| 2021-11-11 | 61.25 | $72.06 | 96615 |
| 2021-11-10 | 60.11 | $72.38 | 117846 |
| 2021-11-09 | 58.82 | $72.40 | 180701 |
| 2021-11-08 | 57.39 | $74.48 | 454750 |
| 2021-11-05 | 55.60 | $64.81 | 228140 |
| 2021-11-04 | 54.63 | $61.50 | 179300 |
| 2021-11-03 | 53.90 | $59.51 | 195040 |
| 2021-11-02 | 53.31 | $55.00 | 123033 |
| 2021-11-01 | 53.13 | $54.87 | 174700 |
| 2021-10-29 | 52.95 | $53.38 | 59000 |
| 2021-10-28 | 52.91 | $53.47 | 199600 |
| 2021-10-27 | 52.85 | $51.63 | 88323 |
| 2021-10-26 | 52.97 | $52.48 | 104502 |
| 2021-10-25 | 53.03 | $53.18 | 85401 |
| 2021-10-22 | 53.01 | $52.12 | 58800 |
| 2021-10-21 | 53.10 | $52.60 | 74130 |
| 2021-10-20 | 53.16 | $52.84 | 72242 |
| 2021-10-19 | 53.19 | $51.59 | 122900 |
| 2021-10-18 | 53.36 | $50.63 | 87700 |
| 2021-10-15 | 53.65 | $51.73 | 121231 |
| 2021-10-14 | 53.85 | $51.59 | 58600 |
| 2021-10-13 | 54.08 | $50.61 | 77200 |
| 2021-10-12 | 54.45 | $51.66 | 69618 |
| 2021-10-11 | 54.74 | $51.70 | 77031 |
| 2021-10-08 | 55.06 | $52.72 | 70322 |
| 2021-10-07 | 55.31 | $54.07 | 110000 |
| 2021-10-06 | 55.44 | $53.03 | 74126 |
| 2021-10-05 | 55.70 | $54.57 | 77000 |
| 2021-10-04 | 55.81 | $54.48 | 52535 |
| 2021-10-01 | 55.95 | $55.00 | 86000 |
| 2021-09-30 | 56.05 | $53.81 | 82533 |
| 2021-09-29 | 56.29 | $54.91 | 51834 |
| 2021-09-28 | 56.44 | $54.88 | 97806 |
| 2021-09-27 | 56.60 | $55.73 | 126900 |
| 2021-09-24 | 56.69 | $54.77 | 66938 |
| 2021-09-23 | 56.89 | $54.93 | 67200 |
| 2021-09-22 | 57.10 | $54.18 | 90835 |
| 2021-09-21 | 57.41 | $53.61 | 107911 |
| 2021-09-20 | 57.81 | $54.59 | 70200 |
| 2021-09-17 | 58.15 | $55.42 | 325520 |
| 2021-09-16 | 58.43 | $55.94 | 58538 |
| 2021-09-15 | 58.70 | $56.37 | 114300 |
| 2021-09-14 | 58.94 | $55.80 | 49600 |
| 2021-09-13 | 59.27 | $56.80 | 68117 |
| 2021-09-10 | 59.53 | $56.56 | 44900 |
| 2021-09-09 | 59.84 | $57.22 | 63500 |
| 2021-09-08 | 60.12 | $57.92 | 57700 |
| 2021-09-07 | 60.35 | $58.86 | 48710 |
| 2021-09-03 | 60.51 | $59.72 | 60643 |
| 2021-09-02 | 60.59 | $60.30 | 64100 |
| 2021-09-01 | 60.62 | $60.15 | 37116 |
| 2021-08-31 | 60.67 | $61.14 | 57227 |
| 2021-08-30 | 60.62 | $61.48 | 59900 |
| 2021-08-27 | 60.53 | $61.96 | 77260 |
| 2021-08-26 | 60.38 | $60.50 | 73727 |
| 2021-08-25 | 60.37 | $61.39 | 55232 |
| 2021-08-24 | 60.27 | $60.63 | 49907 |
| 2021-08-23 | 60.23 | $59.38 | 50200 |
| 2021-08-20 | 60.32 | $58.38 | 55500 |
| 2021-08-19 | 60.52 | $57.76 | 130400 |
| 2021-08-18 | 60.81 | $59.18 | 69700 |
| 2021-08-17 | 60.98 | $59.72 | 67127 |
| 2021-08-16 | 61.11 | $61.49 | 57930 |
| 2021-08-13 | 61.08 | $62.43 | 99137 |
| 2021-08-12 | 60.93 | $63.07 | 95307 |
| 2021-08-11 | 60.71 | $64.01 | 98604 |
| 2021-08-10 | 60.36 | $61.80 | 101400 |
| 2021-08-09 | 60.21 | $59.41 | 54600 |
| 2021-08-06 | 60.29 | $60.43 | 62700 |
| 2021-08-05 | 60.28 | $59.91 | 77207 |
| 2021-08-04 | 60.32 | $59.60 | 201916 |
| 2021-08-03 | 60.39 | $61.04 | 131441 |
| 2021-08-02 | 60.32 | $60.12 | 62423 |
| 2021-07-30 | 60.35 | $61.31 | 66405 |
| 2021-07-29 | 60.24 | $60.80 | 74241 |
| 2021-07-28 | 60.19 | $60.23 | 73935 |
| 2021-07-27 | 60.18 | $59.40 | 86000 |
| 2021-07-26 | 60.26 | $59.98 | 41100 |
| 2021-07-23 | 60.29 | $59.40 | 56900 |
| 2021-07-22 | 60.39 | $58.62 | 54800 |
| 2021-07-21 | 60.57 | $60.09 | 49911 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
57.04
2026-07-17
Close Price
$55.09
Vol: 123906
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.46
Average
44.04
Maximum
70.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.04 | $55.09 | 123906 |
| 2026-07-16 | 57.28 | $56.30 | 139200 |
| 2026-07-15 | 57.39 | $56.37 | 168000 |
| 2026-07-14 | 57.47 | $55.94 | 179942 |
| 2026-07-13 | 57.56 | $55.82 | 138200 |
| 2026-07-10 | 57.65 | $56.62 | 111337 |
| 2026-07-09 | 57.62 | $55.66 | 154328 |
| 2026-07-08 | 57.67 | $55.12 | 226237 |
| 2026-07-07 | 57.75 | $56.00 | 174040 |
| 2026-07-06 | 57.71 | $58.73 | 224914 |
| 2026-07-02 | 57.39 | $57.56 | 161348 |
| 2026-07-01 | 57.14 | $60.12 | 175600 |
| 2026-06-30 | 56.61 | $61.19 | 180404 |
| 2026-06-29 | 55.93 | $60.85 | 183300 |
| 2026-06-26 | 55.23 | $61.07 | 673712 |
| 2026-06-25 | 54.46 | $61.74 | 236000 |
| 2026-06-24 | 53.57 | $59.06 | 164650 |
| 2026-06-23 | 52.90 | $56.68 | 171704 |
| 2026-06-22 | 52.42 | $57.83 | 186547 |
| 2026-06-18 | 51.78 | $56.12 | 341122 |
| 2026-06-17 | 51.27 | $53.17 | 148000 |
| 2026-06-16 | 51.01 | $52.57 | 200825 |
| 2026-06-15 | 50.79 | $52.17 | 123621 |
| 2026-06-12 | 50.58 | $51.37 | 143108 |
| 2026-06-11 | 50.44 | $50.29 | 214521 |
| 2026-06-10 | 50.39 | $49.46 | 298344 |
| 2026-06-09 | 50.43 | $51.70 | 126300 |
| 2026-06-08 | 50.26 | $51.36 | 143651 |
| 2026-06-05 | 50.13 | $50.23 | 135700 |
| 2026-06-04 | 50.12 | $51.57 | 352700 |
| 2026-06-03 | 49.99 | $51.23 | 253400 |
| 2026-06-02 | 49.95 | $52.02 | 157025 |
| 2026-06-01 | 49.88 | $49.75 | 201800 |
| 2026-05-29 | 50.10 | $50.36 | 138900 |
| 2026-05-28 | 50.33 | $50.54 | 151383 |
| 2026-05-27 | 50.59 | $51.07 | 191403 |
| 2026-05-26 | 50.84 | $50.77 | 220826 |
| 2026-05-22 | 51.17 | $48.58 | 132900 |
| 2026-05-21 | 51.75 | $48.61 | 160900 |
| 2026-05-20 | 52.38 | $48.70 | 219000 |
| 2026-05-19 | 53.05 | $46.92 | 186940 |
| 2026-05-18 | 53.93 | $47.50 | 138300 |
| 2026-05-15 | 54.81 | $47.04 | 182900 |
| 2026-05-14 | 55.80 | $49.89 | 288900 |
| 2026-05-13 | 56.55 | $49.05 | 306708 |
| 2026-05-12 | 57.43 | $50.06 | 330600 |
| 2026-05-11 | 58.27 | $52.81 | 271642 |
| 2026-05-08 | 58.89 | $53.34 | 312200 |
| 2026-05-07 | 59.50 | $53.00 | 320000 |
| 2026-05-06 | 60.17 | $53.60 | 472600 |
| 2026-05-05 | 60.82 | $62.70 | 317846 |
| 2026-05-04 | 60.56 | $61.55 | 143625 |
| 2026-05-01 | 60.38 | $64.16 | 216512 |
| 2026-04-30 | 59.91 | $65.02 | 425333 |
| 2026-04-29 | 59.32 | $61.33 | 381800 |
| 2026-04-28 | 59.04 | $60.65 | 224500 |
| 2026-04-27 | 58.79 | $58.75 | 207000 |
| 2026-04-24 | 58.68 | $59.22 | 165900 |
| 2026-04-23 | 58.50 | $59.22 | 109300 |
| 2026-04-22 | 58.30 | $57.96 | 117000 |
| 2026-04-21 | 58.20 | $57.40 | 178414 |
| 2026-04-20 | 58.12 | $58.66 | 141200 |
| 2026-04-17 | 57.89 | $59.49 | 133900 |
| 2026-04-16 | 57.54 | $57.83 | 169600 |
| 2026-04-15 | 57.32 | $59.35 | 139151 |
| 2026-04-14 | 56.93 | $61.63 | 156500 |
| 2026-04-13 | 56.28 | $61.10 | 112700 |
| 2026-04-10 | 55.64 | $61.22 | 108500 |
| 2026-04-09 | 54.96 | $61.18 | 152533 |
| 2026-04-08 | 54.25 | $58.95 | 420300 |
| 2026-04-07 | 53.75 | $55.38 | 174000 |
| 2026-04-06 | 53.60 | $55.25 | 138500 |
| 2026-04-02 | 53.48 | $55.06 | 143200 |
| 2026-04-01 | 53.40 | $56.17 | 214000 |
| 2026-03-31 | 53.24 | $53.84 | 192516 |
| 2026-03-30 | 53.34 | $51.49 | 174505 |
| 2026-03-27 | 53.73 | $52.14 | 127300 |
| 2026-03-26 | 54.10 | $53.10 | 171109 |
| 2026-03-25 | 54.43 | $54.87 | 156836 |
| 2026-03-24 | 54.62 | $53.80 | 142091 |
| 2026-03-23 | 54.93 | $52.54 | 216732 |
| 2026-03-20 | 55.39 | $49.84 | 844104 |
| 2026-03-19 | 56.14 | $51.51 | 172808 |
| 2026-03-18 | 56.77 | $52.80 | 292600 |
| 2026-03-17 | 57.29 | $53.11 | 229611 |
| 2026-03-16 | 57.82 | $52.65 | 230813 |
| 2026-03-13 | 58.42 | $52.88 | 287600 |
| 2026-03-12 | 59.01 | $53.70 | 276700 |
| 2026-03-11 | 59.55 | $56.25 | 292988 |
| 2026-03-10 | 59.85 | $57.87 | 238700 |
| 2026-03-09 | 59.99 | $57.21 | 229403 |
| 2026-03-06 | 60.20 | $57.87 | 225119 |
| 2026-03-05 | 60.33 | $60.52 | 201100 |
| 2026-03-04 | 60.17 | $62.63 | 238337 |
| 2026-03-03 | 59.77 | $61.91 | 483577 |
| 2026-03-02 | 59.39 | $63.93 | 271500 |
| 2026-02-27 | 58.74 | $62.09 | 311700 |
| 2026-02-26 | 58.20 | $62.34 | 392804 |
| 2026-02-25 | 57.57 | $61.31 | 567216 |
| 2026-02-24 | 56.97 | $58.50 | 266309 |
| 2026-02-23 | 56.59 | $57.90 | 116000 |
| 2026-02-20 | 56.23 | $58.72 | 225335 |
| 2026-02-19 | 55.74 | $57.44 | 182200 |
| 2026-02-18 | 55.34 | $57.58 | 215500 |
| 2026-02-17 | 54.88 | $58.77 | 148631 |
| 2026-02-13 | 54.26 | $59.27 | 152045 |
| 2026-02-12 | 53.55 | $57.24 | 148606 |
| 2026-02-11 | 52.98 | $58.00 | 148400 |
| 2026-02-10 | 52.30 | $56.35 | 226300 |
| 2026-02-09 | 51.75 | $57.62 | 152700 |
| 2026-02-06 | 51.02 | $57.43 | 264000 |
| 2026-02-05 | 50.26 | $54.68 | 257900 |
| 2026-02-04 | 49.72 | $54.46 | 262100 |
| 2026-02-03 | 49.18 | $52.96 | 219408 |
| 2026-02-02 | 48.74 | $50.85 | 180107 |
| 2026-01-30 | 48.48 | $48.72 | 393148 |
| 2026-01-29 | 48.39 | $48.42 | 141621 |
| 2026-01-28 | 48.31 | $47.65 | 103741 |
| 2026-01-27 | 48.29 | $48.41 | 101114 |
| 2026-01-26 | 48.19 | $48.33 | 117835 |
| 2026-01-23 | 48.08 | $48.29 | 198800 |
| 2026-01-22 | 47.96 | $49.79 | 206164 |
| 2026-01-21 | 47.68 | $50.02 | 137200 |
| 2026-01-20 | 47.35 | $47.74 | 106200 |
| 2026-01-16 | 47.24 | $49.10 | 277841 |
| 2026-01-15 | 46.98 | $49.03 | 188000 |
| 2026-01-14 | 46.71 | $48.80 | 149700 |
| 2026-01-13 | 46.46 | $48.77 | 118000 |
| 2026-01-12 | 46.19 | $48.54 | 152345 |
| 2026-01-09 | 45.95 | $47.49 | 150113 |
| 2026-01-08 | 45.79 | $47.60 | 187400 |
| 2026-01-07 | 45.61 | $46.22 | 118500 |
| 2026-01-06 | 45.55 | $47.56 | 211003 |
| 2026-01-05 | 45.35 | $46.26 | 215130 |
| 2026-01-02 | 45.28 | $44.63 | 209318 |
| 2025-12-31 | 45.37 | $43.32 | 317731 |
| 2025-12-30 | 45.58 | $43.96 | 343809 |
| 2025-12-29 | 45.74 | $45.20 | 209400 |
| 2025-12-26 | 45.77 | $45.91 | 96448 |
| 2025-12-24 | 45.72 | $45.65 | 85731 |
| 2025-12-23 | 45.69 | $45.51 | 138900 |
| 2025-12-22 | 45.66 | $44.99 | 190827 |
| 2025-12-19 | 45.67 | $45.63 | 699002 |
| 2025-12-18 | 45.59 | $46.31 | 98000 |
| 2025-12-17 | 45.42 | $46.14 | 136900 |
| 2025-12-16 | 45.24 | $46.45 | 166211 |
| 2025-12-15 | 45.02 | $46.25 | 162106 |
| 2025-12-12 | 44.80 | $46.55 | 104800 |
| 2025-12-11 | 44.53 | $47.16 | 176014 |
| 2025-12-10 | 44.20 | $46.08 | 178606 |
| 2025-12-09 | 43.97 | $44.01 | 153840 |
| 2025-12-08 | 43.94 | $44.59 | 196715 |
| 2025-12-05 | 43.85 | $45.22 | 106000 |
| 2025-12-04 | 43.71 | $46.36 | 307400 |
| 2025-12-03 | 43.46 | $45.72 | 170800 |
| 2025-12-02 | 43.27 | $43.97 | 191400 |
| 2025-12-01 | 43.26 | $43.74 | 138444 |
| 2025-11-28 | 43.29 | $44.26 | 64200 |
| 2025-11-26 | 43.27 | $44.00 | 240800 |
| 2025-11-25 | 43.30 | $44.02 | 223832 |
| 2025-11-24 | 43.35 | $42.44 | 157666 |
| 2025-11-21 | 43.57 | $41.82 | 171048 |
| 2025-11-20 | 43.88 | $40.65 | 152223 |
| 2025-11-19 | 44.34 | $41.16 | 210740 |
| 2025-11-18 | 44.78 | $41.18 | 218337 |
| 2025-11-17 | 45.25 | $42.32 | 258044 |
| 2025-11-14 | 45.63 | $43.72 | 206343 |
| 2025-11-13 | 45.90 | $43.77 | 185200 |
| 2025-11-12 | 46.17 | $44.46 | 186041 |
| 2025-11-11 | 46.40 | $44.63 | 154704 |
| 2025-11-10 | 46.61 | $46.00 | 172548 |
| 2025-11-07 | 46.69 | $44.99 | 203242 |
| 2025-11-06 | 46.87 | $45.61 | 268900 |
| 2025-11-05 | 46.98 | $45.37 | 368546 |
| 2025-11-04 | 47.13 | $46.41 | 230626 |
| 2025-11-03 | 47.19 | $46.81 | 157904 |
| 2025-10-31 | 47.22 | $46.53 | 128525 |
| 2025-10-30 | 47.29 | $46.77 | 135300 |
| 2025-10-29 | 47.34 | $47.72 | 132100 |
| 2025-10-28 | 47.31 | $47.63 | 113804 |
| 2025-10-27 | 47.29 | $47.82 | 122200 |
| 2025-10-24 | 47.25 | $48.42 | 129500 |
| 2025-10-23 | 47.14 | $48.14 | 113100 |
| 2025-10-22 | 47.06 | $46.98 | 118924 |
| 2025-10-21 | 47.10 | $47.92 | 182200 |
| 2025-10-20 | 47.04 | $47.31 | 140200 |
| 2025-10-17 | 47.04 | $46.19 | 161202 |
| 2025-10-16 | 47.16 | $47.77 | 107500 |
| 2025-10-15 | 47.13 | $47.44 | 165738 |
| 2025-10-14 | 47.13 | $46.11 | 124400 |
| 2025-10-13 | 47.26 | $44.86 | 144500 |
| 2025-10-10 | 47.52 | $44.25 | 142918 |
| 2025-10-09 | 47.85 | $46.10 | 151000 |
| 2025-10-08 | 48.01 | $48.16 | 186634 |
| 2025-10-07 | 47.97 | $47.51 | 114200 |
| 2025-10-06 | 47.98 | $48.49 | 149143 |
| 2025-10-03 | 47.88 | $49.46 | 204000 |
| 2025-10-02 | 47.69 | $48.56 | 121739 |
| 2025-10-01 | 47.57 | $48.09 | 158815 |
| 2025-09-30 | 47.49 | $48.13 | 181945 |
| 2025-09-29 | 47.40 | $47.93 | 157618 |
| 2025-09-26 | 47.31 | $47.72 | 125440 |
| 2025-09-25 | 47.25 | $46.91 | 194100 |
| 2025-09-24 | 47.26 | $47.59 | 174600 |
| 2025-09-23 | 47.20 | $47.90 | 223900 |
| 2025-09-22 | 47.11 | $47.79 | 139507 |
| 2025-09-19 | 47.01 | $47.81 | 437600 |
| 2025-09-18 | 46.89 | $48.58 | 153200 |
| 2025-09-17 | 46.68 | $46.55 | 163239 |
| 2025-09-16 | 46.66 | $46.75 | 116440 |
| 2025-09-15 | 46.61 | $47.85 | 252406 |
| 2025-09-12 | 46.44 | $46.41 | 92700 |
| 2025-09-11 | 46.41 | $47.57 | 154000 |
| 2025-09-10 | 46.26 | $46.13 | 139816 |
| 2025-09-09 | 46.23 | $45.83 | 148936 |
| 2025-09-08 | 46.23 | $47.00 | 134937 |
| 2025-09-05 | 46.09 | $47.28 | 139700 |
| 2025-09-04 | 45.90 | $46.98 | 143938 |
| 2025-09-03 | 45.71 | $45.73 | 306200 |
| 2025-09-02 | 45.61 | $46.41 | 217900 |
| 2025-08-29 | 45.41 | $46.29 | 290830 |
| 2025-08-28 | 45.18 | $46.97 | 281600 |
| 2025-08-27 | 44.86 | $47.41 | 190120 |
| 2025-08-26 | 44.45 | $46.51 | 184500 |
| 2025-08-25 | 44.10 | $46.03 | 193081 |
| 2025-08-22 | 43.77 | $45.95 | 219560 |
| 2025-08-21 | 43.42 | $43.55 | 104200 |
| 2025-08-20 | 43.28 | $44.09 | 130100 |
| 2025-08-19 | 43.07 | $45.08 | 207412 |
| 2025-08-18 | 42.73 | $45.31 | 192200 |
| 2025-08-15 | 42.34 | $45.15 | 268300 |
| 2025-08-14 | 41.93 | $45.73 | 173623 |
| 2025-08-13 | 41.43 | $46.49 | 246300 |
| 2025-08-12 | 40.82 | $44.30 | 224005 |
| 2025-08-11 | 40.40 | $42.38 | 199743 |
| 2025-08-08 | 40.14 | $43.19 | 267226 |
| 2025-08-07 | 39.80 | $42.90 | 264000 |
| 2025-08-06 | 39.47 | $39.38 | 320438 |
| 2025-08-05 | 39.49 | $40.39 | 295900 |
| 2025-08-04 | 39.41 | $39.55 | 293442 |
| 2025-08-01 | 39.42 | $37.91 | 153220 |
| 2025-07-31 | 39.61 | $39.66 | 153045 |
| 2025-07-30 | 39.64 | $39.52 | 149725 |
| 2025-07-29 | 39.71 | $40.19 | 129600 |
| 2025-07-28 | 39.71 | $40.58 | 127000 |
| 2025-07-25 | 39.69 | $40.02 | 99200 |
| 2025-07-24 | 39.73 | $39.66 | 114246 |
| 2025-07-23 | 39.81 | $39.74 | 123740 |
| 2025-07-22 | 39.88 | $39.12 | 148612 |
| 2025-07-21 | 40.00 | $38.18 | 161789 |
| 2025-07-18 | 40.22 | $37.97 | 130108 |
| 2025-07-17 | 40.46 | $38.90 | 157830 |
| 2025-07-16 | 40.61 | $38.61 | 173114 |
| 2025-07-15 | 40.81 | $38.93 | 169532 |
| 2025-07-14 | 40.98 | $39.77 | 162329 |
| 2025-07-11 | 41.07 | $40.12 | 158600 |
| 2025-07-10 | 41.14 | $41.13 | 299100 |
| 2025-07-09 | 41.10 | $40.81 | 268400 |
| 2025-07-08 | 41.10 | $40.74 | 166346 |
| 2025-07-07 | 41.10 | $41.56 | 223825 |
| 2025-07-03 | 41.01 | $42.60 | 106300 |
| 2025-07-02 | 40.81 | $42.89 | 123335 |
| 2025-07-01 | 40.56 | $42.28 | 203804 |
| 2025-06-30 | 40.36 | $41.69 | 162700 |
| 2025-06-27 | 40.20 | $42.39 | 344200 |
| 2025-06-26 | 39.96 | $41.81 | 268217 |
| 2025-06-25 | 39.77 | $40.07 | 172206 |
| 2025-06-24 | 39.74 | $39.23 | 113520 |
| 2025-06-23 | 39.79 | $38.62 | 165302 |
| 2025-06-20 | 39.90 | $38.89 | 385200 |
| 2025-06-18 | 39.99 | $39.35 | 148400 |
| 2025-06-17 | 40.05 | $39.26 | 110700 |
| 2025-06-16 | 40.12 | $40.91 | 131039 |
| 2025-06-13 | 40.05 | $40.05 | 93000 |
| 2025-06-12 | 40.07 | $41.14 | 135018 |
| 2025-06-11 | 39.98 | $40.41 | 99928 |
| 2025-06-10 | 39.98 | $40.53 | 100300 |
| 2025-06-09 | 39.97 | $40.65 | 176304 |
| 2025-06-06 | 39.95 | $40.06 | 94705 |
| 2025-06-05 | 39.98 | $39.63 | 112400 |
| 2025-06-04 | 40.04 | $39.74 | 75500 |
| 2025-06-03 | 40.08 | $39.85 | 263703 |
| 2025-06-02 | 40.10 | $38.86 | 139539 |
| 2025-05-30 | 40.22 | $39.29 | 166300 |
| 2025-05-29 | 40.29 | $39.57 | 152315 |
| 2025-05-28 | 40.31 | $39.41 | 162433 |
| 2025-05-27 | 40.34 | $39.92 | 132300 |
| 2025-05-23 | 40.30 | $38.75 | 122624 |
| 2025-05-22 | 40.35 | $39.21 | 100409 |
| 2025-05-21 | 40.34 | $40.09 | 127446 |
| 2025-05-20 | 40.22 | $41.54 | 81903 |
| 2025-05-19 | 39.93 | $41.71 | 73500 |
| 2025-05-16 | 39.58 | $42.00 | 98400 |
| 2025-05-15 | 39.16 | $42.23 | 117100 |
| 2025-05-14 | 38.69 | $42.29 | 149763 |
| 2025-05-13 | 38.17 | $42.44 | 158725 |
| 2025-05-12 | 37.60 | $41.64 | 169800 |
| 2025-05-09 | 37.06 | $39.55 | 138981 |
| 2025-05-08 | 36.69 | $39.23 | 114742 |
| 2025-05-07 | 36.33 | $38.10 | 112900 |
| 2025-05-06 | 36.03 | $38.14 | 135300 |
| 2025-05-05 | 35.70 | $38.14 | 187900 |
| 2025-05-02 | 35.34 | $38.13 | 153800 |
| 2025-05-01 | 34.94 | $37.38 | 182100 |
| 2025-04-30 | 34.61 | $36.23 | 228823 |
| 2025-04-29 | 34.38 | $37.63 | 334200 |
| 2025-04-28 | 34.00 | $35.27 | 83600 |
| 2025-04-25 | 33.85 | $35.40 | 74645 |
| 2025-04-24 | 33.68 | $35.66 | 90319 |
| 2025-04-23 | 33.50 | $34.28 | 109347 |
| 2025-04-22 | 33.45 | $33.84 | 117500 |
| 2025-04-21 | 33.47 | $32.89 | 117900 |
| 2025-04-17 | 33.58 | $34.16 | 91800 |
| 2025-04-16 | 33.59 | $34.11 | 156200 |
| 2025-04-15 | 33.61 | $34.48 | 127400 |
| 2025-04-14 | 33.61 | $34.14 | 173228 |
| 2025-04-11 | 33.65 | $33.77 | 176710 |
| 2025-04-10 | 33.74 | $32.59 | 182023 |
| 2025-04-09 | 33.96 | $33.26 | 171033 |
| 2025-04-08 | 34.12 | $30.65 | 140400 |
| 2025-04-07 | 34.56 | $31.07 | 225100 |
| 2025-04-04 | 34.98 | $31.57 | 229303 |
| 2025-04-03 | 35.38 | $31.73 | 189638 |
| 2025-04-02 | 35.78 | $35.11 | 74108 |
| 2025-04-01 | 35.86 | $34.72 | 93200 |
| 2025-03-31 | 35.97 | $34.45 | 107111 |
| 2025-03-28 | 36.11 | $35.03 | 140600 |
| 2025-03-27 | 36.20 | $35.91 | 94149 |
| 2025-03-26 | 36.21 | $36.52 | 97739 |
| 2025-03-25 | 36.15 | $36.36 | 87313 |
| 2025-03-24 | 36.08 | $36.72 | 123923 |
| 2025-03-21 | 35.95 | $35.62 | 345961 |
| 2025-03-20 | 35.90 | $36.73 | 113120 |
| 2025-03-19 | 35.72 | $36.83 | 149300 |
| 2025-03-18 | 35.52 | $36.24 | 127813 |
| 2025-03-17 | 35.37 | $36.64 | 126800 |
| 2025-03-14 | 35.16 | $36.65 | 94000 |
| 2025-03-13 | 34.93 | $35.68 | 181512 |
| 2025-03-12 | 34.78 | $35.42 | 196000 |
| 2025-03-11 | 34.64 | $36.36 | 152232 |
| 2025-03-10 | 34.41 | $35.62 | 234621 |
| 2025-03-07 | 34.23 | $35.96 | 110500 |
| 2025-03-06 | 34.00 | $35.93 | 122139 |
| 2025-03-05 | 33.77 | $35.58 | 161945 |
| 2025-03-04 | 33.56 | $34.16 | 161618 |
| 2025-03-03 | 33.49 | $34.73 | 320600 |
| 2025-02-28 | 33.35 | $35.58 | 211710 |
| 2025-02-27 | 33.14 | $35.85 | 325200 |
| 2025-02-26 | 32.90 | $35.49 | 489043 |
| 2025-02-25 | 32.69 | $31.17 | 239740 |
| 2025-02-24 | 32.90 | $30.40 | 153900 |
| 2025-02-21 | 33.22 | $30.98 | 121716 |
| 2025-02-20 | 33.51 | $32.73 | 96900 |
| 2025-02-19 | 33.64 | $33.50 | 110525 |
| 2025-02-18 | 33.70 | $33.46 | 97340 |
| 2025-02-14 | 33.77 | $33.01 | 80346 |
| 2025-02-13 | 33.88 | $32.99 | 109100 |
| 2025-02-12 | 34.00 | $33.31 | 208535 |
| 2025-02-11 | 34.08 | $33.81 | 216929 |
| 2025-02-10 | 34.10 | $32.93 | 330800 |
| 2025-02-07 | 34.20 | $33.09 | 112100 |
| 2025-02-06 | 34.28 | $33.76 | 196200 |
| 2025-02-05 | 34.30 | $33.66 | 130000 |
| 2025-02-04 | 34.32 | $33.26 | 181211 |
| 2025-02-03 | 34.38 | $32.94 | 110915 |
| 2025-01-31 | 34.47 | $34.91 | 354400 |
| 2025-01-30 | 34.36 | $35.57 | 83500 |
| 2025-01-29 | 34.18 | $34.99 | 97600 |
| 2025-01-28 | 34.05 | $34.95 | 98200 |
| 2025-01-27 | 33.91 | $35.21 | 124326 |
| 2025-01-24 | 33.74 | $35.99 | 133200 |
| 2025-01-23 | 33.49 | $35.15 | 122249 |
| 2025-01-22 | 33.30 | $34.92 | 156427 |
| 2025-01-21 | 33.13 | $35.10 | 116800 |
| 2025-01-17 | 32.94 | $33.85 | 230400 |
| 2025-01-16 | 32.88 | $33.81 | 199228 |
| 2025-01-15 | 32.83 | $33.22 | 308831 |
| 2025-01-14 | 32.86 | $32.46 | 1.0M |
| 2025-01-13 | 32.99 | $31.31 | 596510 |
| 2025-01-10 | 33.26 | $31.40 | 89306 |
| 2025-01-08 | 33.55 | $32.60 | 71600 |
| 2025-01-07 | 33.75 | $32.66 | 106300 |
| 2025-01-06 | 33.98 | $33.22 | 96730 |
| 2025-01-03 | 34.17 | $33.29 | 85549 |
| 2025-01-02 | 34.38 | $32.78 | 75718 |
| 2024-12-31 | 34.67 | $33.60 | 99300 |
| 2024-12-30 | 34.91 | $33.11 | 91811 |
| 2024-12-27 | 35.22 | $33.22 | 71300 |
| 2024-12-26 | 35.54 | $33.80 | 62506 |
| 2024-12-24 | 35.83 | $33.15 | 37500 |
| 2024-12-23 | 36.21 | $32.95 | 100437 |
| 2024-12-20 | 36.64 | $33.29 | 557500 |
| 2024-12-19 | 37.05 | $34.09 | 105049 |
| 2024-12-18 | 37.39 | $34.32 | 121905 |
| 2024-12-17 | 37.72 | $35.94 | 121038 |
| 2024-12-16 | 37.90 | $36.51 | 83000 |
| 2024-12-13 | 38.02 | $37.10 | 69200 |
| 2024-12-12 | 38.09 | $37.29 | 96000 |
| 2024-12-11 | 38.14 | $38.20 | 157111 |
| 2024-12-10 | 38.11 | $38.14 | 145746 |
| 2024-12-09 | 38.08 | $38.06 | 96514 |
| 2024-12-06 | 38.06 | $37.67 | 61316 |
| 2024-12-05 | 38.08 | $37.99 | 91039 |
| 2024-12-04 | 38.06 | $39.22 | 109707 |
| 2024-12-03 | 37.90 | $38.89 | 94100 |
| 2024-12-02 | 37.74 | $39.05 | 112102 |
| 2024-11-29 | 37.53 | $38.61 | 72900 |
| 2024-11-27 | 37.33 | $38.34 | 94300 |
| 2024-11-26 | 37.13 | $38.28 | 186400 |
| 2024-11-25 | 36.90 | $38.89 | 132445 |
| 2024-11-22 | 36.58 | $38.25 | 104921 |
| 2024-11-21 | 36.29 | $37.01 | 102335 |
| 2024-11-20 | 36.08 | $35.99 | 94800 |
| 2024-11-19 | 35.95 | $36.00 | 75427 |
| 2024-11-18 | 35.79 | $36.61 | 75407 |
| 2024-11-15 | 35.55 | $36.72 | 74636 |
| 2024-11-14 | 35.28 | $37.28 | 124329 |
| 2024-11-13 | 34.93 | $37.51 | 179035 |
| 2024-11-12 | 34.53 | $38.07 | 127908 |
| 2024-11-11 | 34.05 | $38.91 | 157808 |
| 2024-11-08 | 33.46 | $37.82 | 233930 |
| 2024-11-07 | 32.94 | $37.13 | 196700 |
| 2024-11-06 | 32.46 | $38.06 | 372700 |
| 2024-11-05 | 31.85 | $33.28 | 396500 |
| 2024-11-04 | 31.69 | $32.37 | 151300 |
| 2024-11-01 | 31.60 | $32.01 | 195532 |
| 2024-10-31 | 31.55 | $31.78 | 95300 |
| 2024-10-30 | 31.51 | $32.39 | 102642 |
| 2024-10-29 | 31.40 | $31.57 | 112912 |
| 2024-10-28 | 31.37 | $31.83 | 101300 |
| 2024-10-25 | 31.31 | $31.05 | 75342 |
| 2024-10-24 | 31.33 | $30.45 | 154700 |
| 2024-10-23 | 31.42 | $30.68 | 129600 |
| 2024-10-22 | 31.48 | $31.13 | 65805 |
| 2024-10-21 | 31.50 | $31.62 | 111900 |
| 2024-10-18 | 31.48 | $32.22 | 518348 |
| 2024-10-17 | 31.40 | $32.65 | 137612 |
| 2024-10-16 | 31.28 | $31.75 | 180740 |
| 2024-10-15 | 31.24 | $31.87 | 83015 |
| 2024-10-14 | 31.20 | $32.20 | 52047 |
| 2024-10-11 | 31.12 | $31.94 | 70342 |
| 2024-10-10 | 31.06 | $30.54 | 111500 |
| 2024-10-09 | 31.13 | $30.67 | 88297 |
| 2024-10-08 | 31.19 | $30.30 | 83900 |
| 2024-10-07 | 31.29 | $30.77 | 106200 |
| 2024-10-04 | 31.34 | $30.97 | 68800 |
| 2024-10-03 | 31.36 | $30.29 | 145313 |
| 2024-10-02 | 31.46 | $30.86 | 109500 |
| 2024-10-01 | 31.50 | $30.98 | 111600 |
| 2024-09-30 | 31.53 | $31.94 | 264827 |
| 2024-09-27 | 31.48 | $31.70 | 151700 |
| 2024-09-26 | 31.47 | $31.39 | 128027 |
| 2024-09-25 | 31.49 | $31.13 | 93224 |
| 2024-09-24 | 31.56 | $31.70 | 100000 |
| 2024-09-23 | 31.58 | $31.72 | 108627 |
| 2024-09-20 | 31.61 | $31.90 | 484000 |
| 2024-09-19 | 31.63 | $32.64 | 137434 |
| 2024-09-18 | 31.58 | $32.11 | 141514 |
| 2024-09-17 | 31.57 | $32.00 | 133507 |
| 2024-09-16 | 31.59 | $31.77 | 150629 |
| 2024-09-13 | 31.63 | $31.31 | 112700 |
| 2024-09-12 | 31.72 | $30.34 | 132249 |
| 2024-09-11 | 31.92 | $30.28 | 144712 |
| 2024-09-10 | 32.13 | $30.13 | 150700 |
| 2024-09-09 | 32.36 | $30.28 | 155027 |
| 2024-09-06 | 32.58 | $30.40 | 131410 |
| 2024-09-05 | 32.80 | $30.82 | 236800 |
| 2024-09-04 | 32.98 | $31.32 | 81426 |
| 2024-09-03 | 33.12 | $31.84 | 129300 |
| 2024-08-30 | 33.20 | $33.83 | 99100 |
| 2024-08-29 | 33.08 | $33.98 | 85520 |
| 2024-08-28 | 32.95 | $33.73 | 80817 |
| 2024-08-27 | 32.84 | $33.68 | 103903 |
| 2024-08-26 | 32.75 | $34.56 | 159919 |
| 2024-08-23 | 32.58 | $34.03 | 124135 |
| 2024-08-22 | 32.46 | $32.67 | 69400 |
| 2024-08-21 | 32.48 | $32.78 | 102600 |
| 2024-08-20 | 32.49 | $32.35 | 66100 |
| 2024-08-19 | 32.55 | $32.93 | 113824 |
| 2024-08-16 | 32.57 | $32.86 | 391500 |
| 2024-08-15 | 32.59 | $33.02 | 77600 |
| 2024-08-14 | 32.60 | $32.00 | 155743 |
| 2024-08-13 | 32.72 | $32.59 | 118700 |
| 2024-08-12 | 32.79 | $31.55 | 119841 |
| 2024-08-09 | 32.96 | $31.78 | 93614 |
| 2024-08-08 | 33.11 | $31.74 | 123014 |
| 2024-08-07 | 33.26 | $31.23 | 198400 |
| 2024-08-06 | 33.44 | $31.33 | 244200 |
| 2024-08-05 | 33.61 | $31.12 | 174308 |
| 2024-08-02 | 33.79 | $32.07 | 143100 |
| 2024-08-01 | 33.86 | $33.47 | 118300 |
| 2024-07-31 | 33.78 | $35.09 | 191200 |
| 2024-07-30 | 33.52 | $34.97 | 94121 |
| 2024-07-29 | 33.24 | $34.72 | 111379 |
| 2024-07-26 | 32.96 | $35.24 | 160221 |
| 2024-07-25 | 32.60 | $34.56 | 176824 |
| 2024-07-24 | 32.28 | $33.32 | 117218 |
| 2024-07-23 | 32.06 | $34.95 | 156109 |
| 2024-07-22 | 31.66 | $34.02 | 132400 |
| 2024-07-19 | 31.33 | $33.27 | 303400 |
| 2024-07-18 | 31.06 | $33.71 | 113200 |
| 2024-07-17 | 30.73 | $34.06 | 173326 |
| 2024-07-16 | 30.35 | $34.32 | 199900 |
| 2024-07-15 | 29.93 | $31.99 | 230838 |
| 2024-07-12 | 29.72 | $31.45 | 195419 |
| 2024-07-11 | 29.56 | $30.99 | 184000 |
| 2024-07-10 | 29.46 | $29.56 | 111000 |
| 2024-07-09 | 29.49 | $28.71 | 135420 |
| 2024-07-08 | 29.62 | $29.02 | 96600 |
| 2024-07-05 | 29.73 | $29.24 | 135200 |
| 2024-07-03 | 29.83 | $29.38 | 45639 |
| 2024-07-02 | 29.92 | $29.16 | 126000 |
| 2024-07-01 | 30.04 | $28.82 | 169207 |
| 2024-06-28 | 30.22 | $29.66 | 367905 |
| 2024-06-27 | 30.33 | $29.36 | 124430 |
| 2024-06-26 | 30.47 | $29.38 | 101839 |
| 2024-06-25 | 30.64 | $29.41 | 179400 |
| 2024-06-24 | 30.81 | $29.93 | 150400 |
| 2024-06-21 | 30.96 | $30.22 | 628570 |
| 2024-06-20 | 31.09 | $29.96 | 133000 |
| 2024-06-18 | 31.27 | $30.02 | 144200 |
| 2024-06-17 | 31.45 | $30.52 | 196604 |
| 2024-06-14 | 31.61 | $30.31 | 138700 |
| 2024-06-13 | 31.80 | $31.29 | 180200 |
| 2024-06-12 | 31.91 | $31.63 | 82849 |
| 2024-06-11 | 32.01 | $31.40 | 107808 |
| 2024-06-10 | 32.14 | $31.29 | 80200 |
| 2024-06-07 | 32.31 | $31.04 | 151312 |
| 2024-06-06 | 32.51 | $31.24 | 81200 |
| 2024-06-05 | 32.71 | $31.36 | 156800 |
| 2024-06-04 | 32.90 | $31.12 | 181903 |
| 2024-06-03 | 33.13 | $31.58 | 105400 |
| 2024-05-31 | 33.31 | $32.49 | 152100 |
| 2024-05-30 | 33.42 | $32.18 | 118320 |
| 2024-05-29 | 33.56 | $31.73 | 89139 |
| 2024-05-28 | 33.79 | $32.74 | 102600 |
| 2024-05-24 | 33.97 | $33.23 | 96000 |
| 2024-05-23 | 34.15 | $33.50 | 128238 |
| 2024-05-22 | 34.34 | $33.97 | 194527 |
| 2024-05-21 | 34.55 | $33.56 | 129900 |
| 2024-05-20 | 34.83 | $33.54 | 117449 |
| 2024-05-17 | 35.16 | $33.49 | 188515 |
| 2024-05-16 | 35.54 | $33.55 | 189700 |
| 2024-05-15 | 35.96 | $35.20 | 154042 |
| 2024-05-14 | 36.24 | $35.01 | 169234 |
| 2024-05-13 | 36.58 | $34.50 | 199439 |
| 2024-05-10 | 37.01 | $34.82 | 170525 |
| 2024-05-09 | 37.44 | $34.89 | 199516 |
| 2024-05-08 | 37.91 | $33.79 | 186800 |
| 2024-05-07 | 38.53 | $33.34 | 308300 |
| 2024-05-06 | 39.24 | $32.64 | 282900 |
| 2024-05-03 | 40.07 | $32.38 | 459410 |
| 2024-05-02 | 40.99 | $33.16 | 474547 |
| 2024-05-01 | 41.88 | $33.77 | 627440 |
| 2024-04-30 | 42.75 | $41.80 | 230800 |
| 2024-04-29 | 42.87 | $42.92 | 106400 |
| 2024-04-26 | 42.89 | $42.64 | 97436 |
| 2024-04-25 | 42.93 | $42.48 | 131500 |
| 2024-04-24 | 42.99 | $43.96 | 181600 |
| 2024-04-23 | 42.91 | $43.10 | 81200 |
| 2024-04-22 | 42.90 | $42.94 | 111529 |
| 2024-04-19 | 42.90 | $42.77 | 277525 |
| 2024-04-18 | 42.91 | $41.88 | 128209 |
| 2024-04-17 | 43.01 | $41.73 | 155341 |
| 2024-04-16 | 43.12 | $42.20 | 60700 |
| 2024-04-15 | 43.17 | $42.41 | 75327 |
| 2024-04-12 | 43.19 | $42.49 | 62539 |
| 2024-04-11 | 43.20 | $43.56 | 78630 |
| 2024-04-10 | 43.09 | $43.26 | 124615 |
| 2024-04-09 | 42.98 | $44.04 | 55700 |
| 2024-04-08 | 42.79 | $44.02 | 59500 |
| 2024-04-05 | 42.59 | $44.45 | 118700 |
| 2024-04-04 | 42.34 | $43.56 | 106008 |
| 2024-04-03 | 42.16 | $43.87 | 91575 |
| 2024-04-02 | 41.94 | $42.69 | 141800 |
| 2024-04-01 | 41.83 | $42.73 | 122605 |
| 2024-03-28 | 41.69 | $43.71 | 111600 |
| 2024-03-27 | 41.46 | $43.47 | 75211 |
| 2024-03-26 | 41.22 | $42.27 | 76022 |
| 2024-03-25 | 41.06 | $42.11 | 69000 |
| 2024-03-22 | 40.89 | $41.99 | 119036 |
| 2024-03-21 | 40.70 | $42.22 | 114700 |
| 2024-03-20 | 40.45 | $41.40 | 108521 |
| 2024-03-19 | 40.25 | $40.62 | 72600 |
| 2024-03-18 | 40.10 | $40.01 | 130800 |
| 2024-03-15 | 39.99 | $40.64 | 404546 |
| 2024-03-14 | 39.79 | $40.04 | 116142 |
| 2024-03-13 | 39.63 | $40.37 | 126418 |
| 2024-03-12 | 39.40 | $39.94 | 171331 |
| 2024-03-11 | 39.20 | $40.43 | 121000 |
| 2024-03-08 | 38.92 | $41.78 | 167041 |
| 2024-03-07 | 38.49 | $42.21 | 145500 |
| 2024-03-06 | 37.98 | $41.68 | 138930 |
| 2024-03-05 | 37.49 | $40.77 | 183142 |
| 2024-03-04 | 37.06 | $40.65 | 182200 |
| 2024-03-01 | 36.62 | $40.70 | 284009 |
| 2024-02-29 | 36.15 | $40.60 | 345422 |
| 2024-02-28 | 35.67 | $38.68 | 241500 |
| 2024-02-27 | 35.36 | $36.33 | 175313 |
| 2024-02-26 | 35.27 | $35.38 | 76100 |
| 2024-02-23 | 35.27 | $35.22 | 64900 |
| 2024-02-22 | 35.29 | $34.94 | 100138 |
| 2024-02-21 | 35.35 | $35.28 | 136945 |
| 2024-02-20 | 35.36 | $34.88 | 72300 |
| 2024-02-16 | 35.42 | $35.69 | 104300 |
| 2024-02-15 | 35.39 | $35.88 | 303803 |
| 2024-02-14 | 35.33 | $34.82 | 107900 |
| 2024-02-13 | 35.37 | $33.89 | 119900 |
| 2024-02-12 | 35.49 | $36.31 | 85023 |
| 2024-02-09 | 35.37 | $35.16 | 69424 |
| 2024-02-08 | 35.36 | $35.41 | 88700 |
| 2024-02-07 | 35.32 | $34.84 | 71000 |
| 2024-02-06 | 35.33 | $35.40 | 77816 |
| 2024-02-05 | 35.29 | $35.10 | 87500 |
| 2024-02-02 | 35.28 | $36.05 | 78100 |
| 2024-02-01 | 35.17 | $35.88 | 98018 |
| 2024-01-31 | 35.07 | $35.60 | 266700 |
| 2024-01-30 | 35.00 | $35.88 | 97100 |
| 2024-01-29 | 34.91 | $36.29 | 101611 |
| 2024-01-26 | 34.79 | $35.88 | 90000 |
| 2024-01-25 | 34.71 | $36.24 | 107612 |
| 2024-01-24 | 34.61 | $35.12 | 109300 |
| 2024-01-23 | 34.62 | $34.95 | 144824 |
| 2024-01-22 | 34.66 | $35.15 | 112431 |
| 2024-01-19 | 34.70 | $33.83 | 152600 |
| 2024-01-18 | 34.88 | $33.81 | 86300 |
| 2024-01-17 | 35.07 | $32.99 | 168100 |
| 2024-01-16 | 35.37 | $33.75 | 203333 |
| 2024-01-12 | 35.61 | $34.17 | 48419 |
| 2024-01-11 | 35.82 | $34.56 | 126048 |
| 2024-01-10 | 35.98 | $34.30 | 78602 |
| 2024-01-09 | 36.16 | $34.21 | 82300 |
| 2024-01-08 | 36.33 | $35.26 | 122034 |
| 2024-01-05 | 36.39 | $34.90 | 287500 |
| 2024-01-04 | 36.46 | $35.18 | 191200 |
| 2024-01-03 | 36.50 | $35.11 | 165501 |
| 2024-01-02 | 36.52 | $35.83 | 109200 |
| 2023-12-29 | 36.46 | $37.20 | 127000 |
| 2023-12-28 | 36.24 | $37.43 | 91100 |
| 2023-12-27 | 35.97 | $37.38 | 74100 |
| 2023-12-26 | 35.67 | $37.90 | 82500 |
| 2023-12-22 | 35.30 | $37.49 | 99413 |
| 2023-12-21 | 34.94 | $37.48 | 152700 |
| 2023-12-20 | 34.55 | $37.28 | 152810 |
| 2023-12-19 | 34.16 | $38.34 | 198544 |
| 2023-12-18 | 33.63 | $36.94 | 234700 |
| 2023-12-15 | 33.22 | $37.47 | 836100 |
| 2023-12-14 | 32.73 | $37.50 | 251209 |
| 2023-12-13 | 32.21 | $34.62 | 183880 |
| 2023-12-12 | 31.95 | $33.20 | 146200 |
| 2023-12-11 | 31.82 | $32.35 | 238000 |
| 2023-12-08 | 31.76 | $31.74 | 107738 |
| 2023-12-07 | 31.76 | $31.87 | 135800 |
| 2023-12-06 | 31.73 | $31.74 | 131323 |
| 2023-12-05 | 31.72 | $31.42 | 115800 |
| 2023-12-04 | 31.74 | $32.47 | 242400 |
| 2023-12-01 | 31.65 | $32.17 | 180600 |
| 2023-11-30 | 31.58 | $31.09 | 183115 |
| 2023-11-29 | 31.62 | $31.27 | 207100 |
| 2023-11-28 | 31.67 | $31.04 | 87200 |
| 2023-11-27 | 31.80 | $31.83 | 80400 |
| 2023-11-24 | 31.88 | $32.08 | 34200 |
| 2023-11-22 | 31.98 | $31.77 | 126500 |
| 2023-11-21 | 32.15 | $31.79 | 75300 |
| 2023-11-20 | 32.37 | $32.19 | 137525 |
| 2023-11-17 | 32.59 | $32.36 | 249807 |
| 2023-11-16 | 32.84 | $31.67 | 103104 |
| 2023-11-15 | 33.21 | $32.31 | 143739 |
| 2023-11-14 | 33.57 | $32.28 | 378800 |
| 2023-11-13 | 33.99 | $31.09 | 127600 |
| 2023-11-10 | 34.60 | $31.22 | 171603 |
| 2023-11-09 | 35.25 | $29.91 | 193400 |
| 2023-11-08 | 36.11 | $30.52 | 140211 |
| 2023-11-07 | 36.98 | $31.80 | 142143 |
| 2023-11-06 | 37.80 | $31.50 | 177000 |
| 2023-11-03 | 38.71 | $31.15 | 231000 |
| 2023-11-02 | 39.73 | $29.81 | 479300 |
| 2023-11-01 | 40.94 | $31.15 | 498400 |
| 2023-10-31 | 42.10 | $40.04 | 152112 |
| 2023-10-30 | 42.43 | $40.20 | 156723 |
| 2023-10-27 | 42.78 | $39.08 | 130700 |
| 2023-10-26 | 43.27 | $40.62 | 130839 |
| 2023-10-25 | 43.66 | $40.72 | 120216 |
| 2023-10-24 | 44.06 | $41.34 | 151000 |
| 2023-10-23 | 44.43 | $41.24 | 126000 |
| 2023-10-20 | 44.84 | $42.20 | 181100 |
| 2023-10-19 | 45.18 | $42.74 | 100900 |
| 2023-10-18 | 45.49 | $43.33 | 66900 |
| 2023-10-17 | 45.77 | $45.51 | 103500 |
| 2023-10-16 | 45.87 | $44.96 | 92100 |
| 2023-10-13 | 46.03 | $43.96 | 58600 |
| 2023-10-12 | 46.30 | $45.76 | 43740 |
| 2023-10-11 | 46.42 | $46.38 | 59707 |
| 2023-10-10 | 46.49 | $46.18 | 57632 |
| 2023-10-09 | 46.59 | $45.87 | 67000 |
| 2023-10-06 | 46.74 | $45.11 | 123937 |
| 2023-10-05 | 46.98 | $44.72 | 83500 |
| 2023-10-04 | 47.28 | $45.25 | 76300 |
| 2023-10-03 | 47.56 | $45.76 | 60219 |
| 2023-10-02 | 47.81 | $46.58 | 95344 |
| 2023-09-29 | 48.01 | $47.11 | 91920 |
| 2023-09-28 | 48.20 | $48.03 | 145627 |
| 2023-09-27 | 48.34 | $47.44 | 83701 |
| 2023-09-26 | 48.55 | $46.51 | 66302 |
| 2023-09-25 | 48.88 | $47.12 | 55912 |
| 2023-09-22 | 49.18 | $47.34 | 89334 |
| 2023-09-21 | 49.48 | $47.59 | 75125 |
| 2023-09-20 | 49.78 | $48.50 | 49624 |
| 2023-09-19 | 50.01 | $49.03 | 85000 |
| 2023-09-18 | 50.21 | $48.75 | 66920 |
| 2023-09-15 | 50.44 | $48.18 | 485900 |
| 2023-09-14 | 50.75 | $48.81 | 115435 |
| 2023-09-13 | 51.02 | $48.23 | 165037 |
| 2023-09-12 | 51.36 | $49.02 | 79200 |
| 2023-09-11 | 51.64 | $49.89 | 235518 |
| 2023-09-08 | 51.85 | $48.88 | 103800 |
| 2023-09-07 | 52.18 | $49.63 | 173100 |
| 2023-09-06 | 52.45 | $50.51 | 176300 |
| 2023-09-05 | 52.65 | $49.55 | 158000 |
| 2023-09-01 | 52.96 | $54.62 | 89700 |
| 2023-08-31 | 52.78 | $54.82 | 111900 |
| 2023-08-30 | 52.57 | $54.41 | 87400 |
| 2023-08-29 | 52.39 | $52.53 | 72080 |
| 2023-08-28 | 52.38 | $52.64 | 89300 |
| 2023-08-25 | 52.35 | $52.01 | 45307 |
| 2023-08-24 | 52.36 | $52.12 | 138724 |
| 2023-08-23 | 52.34 | $52.78 | 48438 |
| 2023-08-22 | 52.23 | $51.94 | 58417 |
| 2023-08-21 | 52.18 | $51.76 | 74314 |
| 2023-08-18 | 52.13 | $52.27 | 68941 |
| 2023-08-17 | 52.01 | $52.35 | 107422 |
| 2023-08-16 | 51.85 | $52.24 | 93400 |
| 2023-08-15 | 51.69 | $52.25 | 70300 |
| 2023-08-14 | 51.49 | $52.37 | 46500 |
| 2023-08-11 | 51.27 | $52.80 | 46308 |
| 2023-08-10 | 50.97 | $52.41 | 49600 |
| 2023-08-09 | 50.68 | $53.07 | 52100 |
| 2023-08-08 | 50.29 | $53.46 | 92500 |
| 2023-08-07 | 49.81 | $53.55 | 100000 |
| 2023-08-04 | 49.29 | $52.25 | 161436 |
| 2023-08-03 | 48.84 | $52.53 | 152900 |
| 2023-08-02 | 48.32 | $53.35 | 105900 |
| 2023-08-01 | 47.67 | $51.24 | 115304 |
| 2023-07-31 | 47.20 | $49.40 | 63100 |
| 2023-07-28 | 46.89 | $48.26 | 50500 |
| 2023-07-27 | 46.67 | $47.62 | 42648 |
| 2023-07-26 | 46.49 | $47.40 | 66839 |
| 2023-07-25 | 46.31 | $47.88 | 40200 |
| 2023-07-24 | 46.07 | $47.71 | 62737 |
| 2023-07-21 | 45.82 | $47.20 | 111424 |
| 2023-07-20 | 45.61 | $47.65 | 60800 |
| 2023-07-19 | 45.33 | $47.33 | 82924 |
| 2023-07-18 | 45.07 | $47.39 | 99722 |
| 2023-07-17 | 44.79 | $46.99 | 99017 |
| 2023-07-14 | 44.54 | $46.70 | 59900 |
| 2023-07-13 | 44.30 | $46.06 | 49900 |
| 2023-07-12 | 44.13 | $45.22 | 70640 |
| 2023-07-11 | 44.03 | $44.45 | 50300 |
| 2023-07-10 | 44.00 | $43.55 | 43400 |
| 2023-07-07 | 44.06 | $43.11 | 50100 |
| 2023-07-06 | 44.16 | $42.77 | 52409 |
| 2023-07-05 | 44.30 | $43.79 | 65700 |
| 2023-07-03 | 44.32 | $45.48 | 25900 |
| 2023-06-30 | 44.17 | $45.44 | 51367 |
| 2023-06-29 | 43.98 | $45.01 | 46700 |
| 2023-06-28 | 43.80 | $43.71 | 37500 |
| 2023-06-27 | 43.71 | $43.88 | 40800 |
| 2023-06-26 | 43.58 | $43.19 | 78343 |
| 2023-06-23 | 43.49 | $42.96 | 141800 |
| 2023-06-22 | 43.40 | $44.11 | 64547 |
| 2023-06-21 | 43.17 | $44.28 | 67000 |
| 2023-06-20 | 42.91 | $43.91 | 55600 |
| 2023-06-16 | 42.66 | $43.96 | 259937 |
| 2023-06-15 | 42.38 | $44.57 | 93200 |
| 2023-06-14 | 42.02 | $45.41 | 107400 |
| 2023-06-13 | 41.54 | $45.70 | 88000 |
| 2023-06-12 | 41.00 | $44.72 | 81500 |
| 2023-06-09 | 40.52 | $43.45 | 83300 |
| 2023-06-08 | 40.15 | $43.54 | 83810 |
| 2023-06-07 | 39.75 | $44.17 | 123546 |
| 2023-06-06 | 39.27 | $42.62 | 84100 |
| 2023-06-05 | 38.94 | $40.54 | 76500 |
| 2023-06-02 | 38.81 | $41.78 | 106132 |
| 2023-06-01 | 38.56 | $38.36 | 90800 |
| 2023-05-31 | 38.66 | $36.86 | 105000 |
| 2023-05-30 | 38.92 | $37.75 | 45300 |
| 2023-05-26 | 39.12 | $38.37 | 42000 |
| 2023-05-25 | 39.27 | $37.92 | 57834 |
| 2023-05-24 | 39.48 | $38.05 | 48415 |
| 2023-05-23 | 39.68 | $39.24 | 62932 |
| 2023-05-22 | 39.78 | $39.04 | 57019 |
| 2023-05-19 | 39.91 | $39.29 | 63610 |
| 2023-05-18 | 40.02 | $39.44 | 67615 |
| 2023-05-17 | 40.12 | $39.11 | 117400 |
| 2023-05-16 | 40.27 | $37.77 | 53300 |
| 2023-05-15 | 40.56 | $38.67 | 68000 |
| 2023-05-12 | 40.78 | $38.76 | 55433 |
| 2023-05-11 | 41.00 | $39.16 | 62110 |
| 2023-05-10 | 41.20 | $40.04 | 52013 |
| 2023-05-09 | 41.31 | $40.65 | 68700 |
| 2023-05-08 | 41.36 | $41.42 | 79400 |
| 2023-05-05 | 41.33 | $42.12 | 130800 |
| 2023-05-04 | 41.21 | $40.44 | 183945 |
| 2023-05-03 | 41.25 | $43.70 | 145118 |
| 2023-05-02 | 40.95 | $41.59 | 106300 |
| 2023-05-01 | 40.86 | $41.52 | 48116 |
| 2023-04-28 | 40.77 | $41.28 | 82613 |
| 2023-04-27 | 40.70 | $40.62 | 49500 |
| 2023-04-26 | 40.69 | $40.11 | 62721 |
| 2023-04-25 | 40.73 | $40.49 | 153100 |
| 2023-04-24 | 40.72 | $41.32 | 36517 |
| 2023-04-21 | 40.62 | $40.95 | 104103 |
| 2023-04-20 | 40.55 | $41.18 | 70537 |
| 2023-04-19 | 40.45 | $41.10 | 69000 |
| 2023-04-18 | 40.35 | $41.69 | 49502 |
| 2023-04-17 | 40.17 | $41.50 | 36741 |
| 2023-04-14 | 40.00 | $41.05 | 47900 |
| 2023-04-13 | 39.87 | $40.97 | 47400 |
| 2023-04-12 | 39.73 | $40.81 | 52400 |
| 2023-04-11 | 39.62 | $40.07 | 56400 |
| 2023-04-10 | 39.57 | $39.27 | 117722 |
| 2023-04-06 | 39.62 | $38.43 | 77000 |
| 2023-04-05 | 39.78 | $38.63 | 66800 |
| 2023-04-04 | 39.95 | $39.33 | 86044 |
| 2023-04-03 | 40.08 | $41.43 | 87400 |
| 2023-03-31 | 40.04 | $41.25 | 113400 |
| 2023-03-30 | 40.06 | $40.50 | 60209 |
| 2023-03-29 | 40.18 | $40.29 | 70500 |
| 2023-03-28 | 40.36 | $39.97 | 77148 |
| 2023-03-27 | 40.60 | $39.21 | 65148 |
| 2023-03-24 | 40.93 | $38.39 | 107438 |
| 2023-03-23 | 41.37 | $38.72 | 86800 |
| 2023-03-22 | 41.81 | $39.28 | 105313 |
| 2023-03-21 | 42.22 | $39.64 | 147405 |
| 2023-03-20 | 42.62 | $38.82 | 188000 |
| 2023-03-17 | 43.13 | $37.85 | 430501 |
| 2023-03-16 | 43.77 | $39.68 | 127900 |
| 2023-03-15 | 44.26 | $39.66 | 128733 |
| 2023-03-14 | 44.77 | $41.35 | 163312 |
| 2023-03-13 | 45.14 | $40.59 | 108600 |
| 2023-03-10 | 45.60 | $42.39 | 121013 |
| 2023-03-09 | 45.89 | $44.54 | 85400 |
| 2023-03-08 | 45.98 | $45.97 | 89785 |
| 2023-03-07 | 45.93 | $45.18 | 91700 |
| 2023-03-06 | 45.95 | $46.85 | 148410 |
| 2023-03-03 | 45.81 | $49.27 | 96132 |
| 2023-03-02 | 45.41 | $48.87 | 81644 |
| 2023-03-01 | 45.04 | $47.13 | 91345 |
| 2023-02-28 | 44.81 | $45.03 | 89757 |
| 2023-02-27 | 44.78 | $44.98 | 121402 |
| 2023-02-24 | 44.74 | $44.54 | 100500 |
| 2023-02-23 | 44.74 | $45.36 | 61900 |
| 2023-02-22 | 44.64 | $44.34 | 103537 |
| 2023-02-21 | 44.62 | $44.04 | 74600 |
| 2023-02-17 | 44.61 | $45.87 | 83620 |
| 2023-02-16 | 44.39 | $44.92 | 96517 |
| 2023-02-15 | 44.23 | $45.28 | 63633 |
| 2023-02-14 | 43.99 | $44.68 | 88800 |
| 2023-02-13 | 43.79 | $44.87 | 60400 |
| 2023-02-10 | 43.54 | $43.74 | 57003 |
| 2023-02-09 | 43.37 | $43.60 | 81100 |
| 2023-02-08 | 43.20 | $44.93 | 87738 |
| 2023-02-07 | 42.86 | $45.25 | 72809 |
| 2023-02-06 | 42.45 | $44.67 | 64800 |
| 2023-02-03 | 42.06 | $45.52 | 127100 |
| 2023-02-02 | 41.57 | $45.33 | 95400 |
| 2023-02-01 | 41.08 | $44.33 | 114300 |
| 2023-01-31 | 40.67 | $44.14 | 315821 |
| 2023-01-30 | 40.27 | $43.11 | 94800 |
| 2023-01-27 | 39.95 | $43.67 | 74847 |
| 2023-01-26 | 39.56 | $42.51 | 56227 |
| 2023-01-25 | 39.28 | $42.09 | 96847 |
| 2023-01-24 | 39.04 | $40.47 | 124945 |
| 2023-01-23 | 38.94 | $39.29 | 232833 |
| 2023-01-20 | 38.97 | $38.56 | 118047 |
| 2023-01-19 | 39.09 | $37.62 | 130000 |
| 2023-01-18 | 39.31 | $38.52 | 109735 |
| 2023-01-17 | 39.45 | $38.58 | 67417 |
| 2023-01-13 | 39.60 | $38.82 | 111004 |
| 2023-01-12 | 39.74 | $38.85 | 172300 |
| 2023-01-11 | 39.90 | $38.55 | 192423 |
| 2023-01-10 | 40.11 | $37.23 | 261000 |
| 2023-01-09 | 40.46 | $37.40 | 248200 |
| 2023-01-06 | 40.83 | $36.73 | 370263 |
| 2023-01-05 | 41.28 | $41.78 | 63600 |
| 2023-01-04 | 41.27 | $42.07 | 78406 |
| 2023-01-03 | 41.23 | $41.21 | 80431 |
| 2022-12-30 | 41.29 | $40.66 | 46017 |
| 2022-12-29 | 41.42 | $41.11 | 51317 |
| 2022-12-28 | 41.52 | $39.98 | 45019 |
| 2022-12-27 | 41.74 | $41.58 | 63740 |
| 2022-12-23 | 41.82 | $41.03 | 40600 |
| 2022-12-22 | 41.97 | $40.40 | 62000 |
| 2022-12-21 | 42.19 | $41.49 | 51233 |
| 2022-12-20 | 42.31 | $41.49 | 60430 |
| 2022-12-19 | 42.44 | $40.90 | 101800 |
| 2022-12-16 | 42.62 | $40.53 | 253246 |
| 2022-12-15 | 42.86 | $40.28 | 101131 |
| 2022-12-14 | 43.13 | $43.60 | 111800 |
| 2022-12-13 | 43.08 | $43.23 | 252332 |
| 2022-12-12 | 43.06 | $41.68 | 72600 |
| 2022-12-09 | 43.21 | $41.66 | 60200 |
| 2022-12-08 | 43.38 | $43.03 | 67400 |
| 2022-12-07 | 43.40 | $42.95 | 64000 |
| 2022-12-06 | 43.44 | $43.19 | 118000 |
| 2022-12-05 | 43.46 | $44.16 | 143626 |
| 2022-12-02 | 43.39 | $43.79 | 69700 |
| 2022-12-01 | 43.34 | $43.82 | 90635 |
| 2022-11-30 | 43.28 | $44.24 | 140514 |
| 2022-11-29 | 43.17 | $43.51 | 115710 |
| 2022-11-28 | 43.14 | $43.29 | 184447 |
| 2022-11-25 | 43.13 | $44.29 | 130624 |
| 2022-11-23 | 43.01 | $42.93 | 234200 |
| 2022-11-22 | 43.00 | $42.59 | 83300 |
| 2022-11-21 | 43.01 | $42.46 | 98000 |
| 2022-11-18 | 43.01 | $42.32 | 187644 |
| 2022-11-17 | 42.99 | $42.75 | 117215 |
| 2022-11-16 | 42.89 | $42.34 | 62036 |
| 2022-11-15 | 42.81 | $43.58 | 97918 |
| 2022-11-14 | 42.57 | $43.46 | 81500 |
| 2022-11-11 | 42.29 | $44.38 | 110600 |
| 2022-11-10 | 41.88 | $44.31 | 129943 |
| 2022-11-09 | 41.43 | $41.53 | 111306 |
| 2022-11-08 | 41.20 | $44.18 | 88600 |
| 2022-11-07 | 40.67 | $43.92 | 116948 |
| 2022-11-04 | 40.11 | $44.07 | 140000 |
| 2022-11-03 | 39.49 | $42.51 | 146400 |
| 2022-11-02 | 38.97 | $40.78 | 234000 |
| 2022-11-01 | 38.58 | $43.53 | 154833 |
| 2022-10-31 | 37.88 | $43.65 | 179700 |
| 2022-10-28 | 37.11 | $43.40 | 175800 |
| 2022-10-27 | 36.31 | $41.75 | 121222 |
| 2022-10-26 | 35.62 | $40.24 | 149600 |
| 2022-10-25 | 35.03 | $38.57 | 73205 |
| 2022-10-24 | 34.58 | $37.27 | 68144 |
| 2022-10-21 | 34.22 | $36.69 | 90500 |
| 2022-10-20 | 33.90 | $34.74 | 95200 |
| 2022-10-19 | 33.77 | $36.13 | 96621 |
| 2022-10-18 | 33.50 | $35.81 | 188700 |
| 2022-10-17 | 33.25 | $34.22 | 185812 |
| 2022-10-14 | 33.17 | $33.40 | 92700 |
| 2022-10-13 | 33.17 | $34.59 | 141400 |
| 2022-10-12 | 33.07 | $33.61 | 88700 |
| 2022-10-11 | 33.08 | $33.65 | 200702 |
| 2022-10-10 | 33.10 | $33.04 | 121039 |
| 2022-10-07 | 33.22 | $32.16 | 160300 |
| 2022-10-06 | 33.45 | $33.59 | 137000 |
| 2022-10-05 | 33.57 | $33.56 | 186000 |
| 2022-10-04 | 33.71 | $33.81 | 206200 |
| 2022-10-03 | 33.85 | $31.64 | 235700 |
| 2022-09-30 | 34.22 | $31.19 | 167438 |
| 2022-09-29 | 34.67 | $31.85 | 134500 |
| 2022-09-28 | 35.08 | $32.45 | 155500 |
| 2022-09-27 | 35.47 | $32.08 | 79124 |
| 2022-09-26 | 35.92 | $32.58 | 100700 |
| 2022-09-23 | 36.36 | $33.17 | 94642 |
| 2022-09-22 | 36.79 | $33.99 | 60500 |
| 2022-09-21 | 37.16 | $34.79 | 51300 |
| 2022-09-20 | 37.50 | $35.41 | 40700 |
| 2022-09-19 | 37.80 | $36.22 | 84812 |
| 2022-09-16 | 38.05 | $35.43 | 185349 |
| 2022-09-15 | 38.42 | $36.63 | 58022 |
| 2022-09-14 | 38.71 | $36.79 | 45000 |
| 2022-09-13 | 39.03 | $37.48 | 73900 |
| 2022-09-12 | 39.32 | $39.59 | 101400 |
| 2022-09-09 | 39.43 | $39.78 | 76100 |
| 2022-09-08 | 39.55 | $38.30 | 81400 |
| 2022-09-07 | 39.84 | $38.58 | 113800 |
| 2022-09-06 | 40.11 | $37.04 | 87522 |
| 2022-09-02 | 40.55 | $37.64 | 89739 |
| 2022-09-01 | 40.96 | $38.10 | 95322 |
| 2022-08-31 | 41.34 | $38.18 | 100800 |
| 2022-08-30 | 41.74 | $38.61 | 77742 |
| 2022-08-29 | 42.10 | $38.34 | 49016 |
| 2022-08-26 | 42.54 | $39.62 | 69422 |
| 2022-08-25 | 42.91 | $41.79 | 68312 |
| 2022-08-24 | 43.09 | $40.86 | 55011 |
| 2022-08-23 | 43.39 | $41.17 | 79300 |
| 2022-08-22 | 43.68 | $40.96 | 110441 |
| 2022-08-19 | 44.02 | $42.74 | 86812 |
| 2022-08-18 | 44.19 | $43.59 | 86900 |
| 2022-08-17 | 44.30 | $44.51 | 55601 |
| 2022-08-16 | 44.32 | $45.62 | 82924 |
| 2022-08-15 | 44.24 | $45.56 | 88047 |
| 2022-08-12 | 44.16 | $44.97 | 59113 |
| 2022-08-11 | 44.12 | $44.43 | 109247 |
| 2022-08-10 | 44.12 | $43.47 | 70847 |
| 2022-08-09 | 44.20 | $41.71 | 85634 |
| 2022-08-08 | 44.45 | $41.90 | 88659 |
| 2022-08-05 | 44.69 | $42.32 | 73100 |
| 2022-08-04 | 44.87 | $42.42 | 82700 |
| 2022-08-03 | 45.05 | $41.53 | 163400 |
| 2022-08-02 | 45.30 | $41.50 | 306732 |
| 2022-08-01 | 45.57 | $48.96 | 69800 |
| 2022-07-29 | 45.08 | $49.13 | 70941 |
| 2022-07-28 | 44.54 | $46.87 | 49500 |
| 2022-07-27 | 44.18 | $46.71 | 71146 |
| 2022-07-26 | 43.81 | $45.52 | 43125 |
| 2022-07-25 | 43.55 | $46.03 | 64200 |
| 2022-07-22 | 43.21 | $44.62 | 66143 |
| 2022-07-21 | 43.00 | $45.79 | 191233 |
| 2022-07-20 | 42.65 | $46.96 | 107501 |
| 2022-07-19 | 42.17 | $45.14 | 134800 |
| 2022-07-18 | 41.85 | $43.21 | 71414 |
| 2022-07-15 | 41.71 | $43.15 | 111700 |
| 2022-07-14 | 41.59 | $41.56 | 55106 |
| 2022-07-13 | 41.62 | $41.77 | 66723 |
| 2022-07-12 | 41.65 | $42.29 | 63100 |
| 2022-07-11 | 41.65 | $41.17 | 64700 |
| 2022-07-08 | 41.78 | $41.30 | 73636 |
| 2022-07-07 | 41.92 | $42.31 | 59638 |
| 2022-07-06 | 42.00 | $40.30 | 86500 |
| 2022-07-05 | 42.31 | $41.87 | 144200 |
| 2022-07-01 | 42.49 | $41.50 | 111700 |
| 2022-06-30 | 42.74 | $40.78 | 113300 |
| 2022-06-29 | 43.09 | $40.32 | 117706 |
| 2022-06-28 | 43.52 | $41.83 | 93424 |
| 2022-06-27 | 43.82 | $42.16 | 139200 |
| 2022-06-24 | 44.12 | $42.45 | 218700 |
| 2022-06-23 | 44.39 | $41.28 | 98200 |
| 2022-06-22 | 44.80 | $42.04 | 108505 |
| 2022-06-21 | 45.16 | $42.39 | 104600 |
| 2022-06-17 | 45.48 | $42.02 | 159402 |
| 2022-06-16 | 45.86 | $42.05 | 135800 |
| 2022-06-15 | 46.24 | $44.90 | 154600 |
| 2022-06-14 | 46.35 | $44.46 | 95500 |
| 2022-06-13 | 46.51 | $43.98 | 83800 |
| 2022-06-10 | 46.71 | $45.84 | 83300 |
| 2022-06-09 | 46.71 | $46.54 | 66100 |
| 2022-06-08 | 46.62 | $47.34 | 67600 |
| 2022-06-07 | 46.43 | $48.53 | 84911 |
| 2022-06-06 | 46.09 | $48.19 | 95000 |
| 2022-06-03 | 45.76 | $47.80 | 143710 |
| 2022-06-02 | 45.43 | $47.94 | 110423 |
| 2022-06-01 | 45.07 | $47.13 | 125520 |
| 2022-05-31 | 44.76 | $46.77 | 150900 |
| 2022-05-27 | 44.45 | $46.58 | 75300 |
| 2022-05-26 | 44.11 | $46.40 | 106236 |
| 2022-05-25 | 43.77 | $45.48 | 90500 |
| 2022-05-24 | 43.47 | $45.33 | 102134 |
| 2022-05-23 | 43.15 | $44.71 | 92633 |
| 2022-05-20 | 42.85 | $44.30 | 145846 |
| 2022-05-19 | 42.56 | $45.02 | 157741 |
| 2022-05-18 | 42.18 | $44.10 | 242000 |
| 2022-05-17 | 41.88 | $45.73 | 132035 |
| 2022-05-16 | 41.39 | $44.27 | 169701 |
| 2022-05-13 | 41.02 | $43.32 | 158333 |
| 2022-05-12 | 40.73 | $41.96 | 111300 |
| 2022-05-11 | 40.54 | $41.31 | 122000 |
| 2022-05-10 | 40.41 | $41.25 | 152136 |
| 2022-05-09 | 40.27 | $42.14 | 123521 |
| 2022-05-06 | 40.02 | $42.00 | 125600 |
| 2022-05-05 | 39.78 | $42.32 | 162200 |
| 2022-05-04 | 39.50 | $42.57 | 269219 |
| 2022-05-03 | 39.19 | $41.00 | 195046 |
| 2022-05-02 | 39.05 | $39.95 | 242242 |
| 2022-04-29 | 39.01 | $39.10 | 190700 |
| 2022-04-28 | 39.08 | $39.58 | 252000 |
| 2022-04-27 | 39.11 | $37.07 | 142800 |
| 2022-04-26 | 39.42 | $36.58 | 94837 |
| 2022-04-25 | 39.80 | $38.08 | 136429 |
| 2022-04-22 | 40.07 | $38.35 | 164100 |
| 2022-04-21 | 40.34 | $40.33 | 135936 |
| 2022-04-20 | 40.44 | $40.71 | 98910 |
| 2022-04-19 | 40.51 | $40.77 | 110600 |
| 2022-04-18 | 40.61 | $39.43 | 111219 |
| 2022-04-14 | 40.86 | $39.72 | 213300 |
| 2022-04-13 | 41.12 | $38.88 | 125808 |
| 2022-04-12 | 41.48 | $38.41 | 106746 |
| 2022-04-11 | 41.90 | $37.95 | 137923 |
| 2022-04-08 | 42.39 | $38.52 | 189500 |
| 2022-04-07 | 42.85 | $40.34 | 187044 |
| 2022-04-06 | 43.15 | $40.34 | 127800 |
| 2022-04-05 | 43.48 | $41.41 | 111301 |
| 2022-04-04 | 43.72 | $43.41 | 94018 |
| 2022-04-01 | 43.76 | $42.61 | 241323 |
| 2022-03-31 | 43.91 | $43.00 | 127800 |
| 2022-03-30 | 44.05 | $42.80 | 137600 |
| 2022-03-29 | 44.23 | $44.34 | 126424 |
| 2022-03-28 | 44.28 | $43.39 | 99000 |
| 2022-03-25 | 44.46 | $43.64 | 95128 |
| 2022-03-24 | 44.64 | $43.39 | 99326 |
| 2022-03-23 | 44.88 | $43.24 | 114300 |
| 2022-03-22 | 45.17 | $44.92 | 78600 |
| 2022-03-21 | 45.32 | $45.28 | 93500 |
| 2022-03-18 | 45.46 | $46.20 | 225500 |
| 2022-03-17 | 45.55 | $45.79 | 98100 |
| 2022-03-16 | 45.73 | $44.30 | 302933 |
| 2022-03-15 | 46.09 | $42.17 | 175300 |
| 2022-03-14 | 46.72 | $42.74 | 131800 |
| 2022-03-11 | 47.36 | $43.44 | 345200 |
| 2022-03-10 | 47.98 | $44.32 | 132309 |
| 2022-03-09 | 48.58 | $45.35 | 250600 |
| 2022-03-08 | 49.14 | $43.50 | 163000 |
| 2022-03-07 | 49.95 | $43.71 | 196514 |
| 2022-03-04 | 50.83 | $47.38 | 99000 |
| 2022-03-03 | 51.43 | $49.24 | 224645 |
| 2022-03-02 | 51.92 | $48.20 | 248903 |
| 2022-03-01 | 52.59 | $47.67 | 266300 |
| 2022-02-28 | 53.38 | $49.80 | 213914 |
| 2022-02-25 | 54.03 | $50.89 | 222700 |
| 2022-02-24 | 54.64 | $50.29 | 141300 |
| 2022-02-23 | 55.37 | $49.23 | 138226 |
| 2022-02-22 | 56.28 | $50.51 | 115900 |
| 2022-02-18 | 57.14 | $51.60 | 105024 |
| 2022-02-17 | 57.95 | $52.38 | 92413 |
| 2022-02-16 | 58.75 | $55.31 | 73900 |
| 2022-02-15 | 59.34 | $55.71 | 106000 |
| 2022-02-14 | 59.95 | $54.26 | 100123 |
| 2022-02-11 | 60.78 | $55.16 | 104111 |
| 2022-02-10 | 61.61 | $55.68 | 150400 |
| 2022-02-09 | 62.45 | $56.17 | 201800 |
| 2022-02-08 | 63.31 | $57.26 | 399215 |
| 2022-02-07 | 64.13 | $60.99 | 74200 |
| 2022-02-04 | 64.64 | $61.18 | 68517 |
| 2022-02-03 | 65.18 | $62.03 | 102302 |
| 2022-02-02 | 65.69 | $62.94 | 83800 |
| 2022-02-01 | 66.15 | $64.83 | 105300 |
| 2022-01-31 | 66.45 | $63.29 | 227400 |
| 2022-01-28 | 66.92 | $63.09 | 73200 |
| 2022-01-27 | 67.45 | $63.13 | 64900 |
| 2022-01-26 | 68.00 | $65.16 | 91204 |
| 2022-01-25 | 68.38 | $64.97 | 108200 |
| 2022-01-24 | 68.81 | $65.10 | 142600 |
| 2022-01-21 | 69.24 | $64.50 | 95100 |
| 2022-01-20 | 69.76 | $65.14 | 58406 |
| 2022-01-19 | 70.23 | $67.86 | 89137 |
| 2022-01-18 | 70.42 | $70.50 | 103247 |
| 2022-01-14 | 70.36 | $71.14 | 46400 |
| 2022-01-13 | 70.23 | $70.98 | 42611 |
| 2022-01-12 | 70.10 | $70.02 | 65116 |
| 2022-01-11 | 70.06 | $70.38 | 67747 |
| 2022-01-10 | 69.98 | $69.72 | 92825 |
| 2022-01-07 | 69.95 | $71.52 | 110400 |
| 2022-01-06 | 69.74 | $71.66 | 103600 |
| 2022-01-05 | 69.49 | $70.55 | 165800 |
| 2022-01-04 | 69.34 | $71.40 | 102800 |
| 2022-01-03 | 69.08 | $69.79 | 86300 |
| 2021-12-31 | 68.95 | $69.27 | 66133 |
| 2021-12-30 | 68.84 | $68.90 | 42400 |
| 2021-12-29 | 68.73 | $69.90 | 71800 |
| 2021-12-28 | 68.49 | $70.51 | 58520 |
| 2021-12-27 | 68.16 | $70.01 | 68002 |
| 2021-12-23 | 67.86 | $69.31 | 46305 |
| 2021-12-22 | 67.62 | $69.12 | 99945 |
| 2021-12-21 | 67.41 | $68.90 | 93000 |
| 2021-12-20 | 67.21 | $65.36 | 193600 |
| 2021-12-17 | 67.38 | $69.07 | 850385 |
| 2021-12-16 | 67.19 | $68.27 | 89800 |
| 2021-12-15 | 67.10 | $69.28 | 176500 |
| 2021-12-14 | 66.92 | $68.52 | 119700 |
| 2021-12-13 | 66.82 | $69.40 | 150900 |
| 2021-12-10 | 66.65 | $68.24 | 92544 |
| 2021-12-09 | 66.60 | $67.60 | 100000 |
| 2021-12-08 | 66.65 | $67.76 | 124640 |
| 2021-12-07 | 66.69 | $68.14 | 105339 |
| 2021-12-06 | 66.74 | $66.71 | 130600 |
| 2021-12-03 | 66.90 | $63.97 | 116800 |
| 2021-12-02 | 67.32 | $62.92 | 97400 |
| 2021-12-01 | 67.82 | $61.74 | 109735 |
| 2021-11-30 | 68.41 | $62.68 | 116300 |
| 2021-11-29 | 68.86 | $64.45 | 113600 |
| 2021-11-26 | 69.10 | $66.26 | 90600 |
| 2021-11-24 | 69.10 | $68.19 | 70800 |
| 2021-11-23 | 68.84 | $69.12 | 62610 |
| 2021-11-22 | 68.41 | $69.84 | 60945 |
| 2021-11-19 | 67.83 | $69.38 | 61800 |
| 2021-11-18 | 67.21 | $70.07 | 89846 |
| 2021-11-17 | 66.45 | $71.19 | 78530 |
| 2021-11-16 | 65.49 | $71.43 | 73938 |
| 2021-11-15 | 64.41 | $70.95 | 101639 |
| 2021-11-12 | 63.29 | $71.37 | 207915 |
| 2021-11-11 | 62.03 | $72.06 | 96615 |
| 2021-11-10 | 60.60 | $72.38 | 117846 |
| 2021-11-09 | 59.04 | $72.40 | 180701 |
| 2021-11-08 | 57.38 | $74.48 | 454750 |
| 2021-11-05 | 55.42 | $64.81 | 228140 |
| 2021-11-04 | 54.32 | $61.50 | 179300 |
| 2021-11-03 | 53.50 | $59.51 | 195040 |
| 2021-11-02 | 52.83 | $55.00 | 123033 |
| 2021-11-01 | 52.60 | $54.87 | 174700 |
| 2021-10-29 | 52.37 | $53.38 | 59000 |
| 2021-10-28 | 52.30 | $53.47 | 199600 |
| 2021-10-27 | 52.21 | $51.63 | 88323 |
| 2021-10-26 | 52.32 | $52.48 | 104502 |
| 2021-10-25 | 52.36 | $53.18 | 85401 |
| 2021-10-22 | 52.34 | $52.12 | 58800 |
| 2021-10-21 | 52.44 | $52.60 | 74130 |
| 2021-10-20 | 52.50 | $52.84 | 72242 |
| 2021-10-19 | 52.55 | $51.59 | 122900 |
| 2021-10-18 | 52.73 | $50.63 | 87700 |
| 2021-10-15 | 53.01 | $51.73 | 121231 |
| 2021-10-14 | 53.21 | $51.59 | 58600 |
| 2021-10-13 | 53.44 | $50.61 | 77200 |
| 2021-10-12 | 53.80 | $51.66 | 69618 |
| 2021-10-11 | 54.07 | $51.70 | 77031 |
| 2021-10-08 | 54.36 | $52.72 | 70322 |
| 2021-10-07 | 54.58 | $54.07 | 110000 |
| 2021-10-06 | 54.68 | $53.03 | 74126 |
| 2021-10-05 | 54.90 | $54.57 | 77000 |
| 2021-10-04 | 55.00 | $54.48 | 52535 |
| 2021-10-01 | 55.13 | $55.00 | 86000 |
| 2021-09-30 | 55.24 | $53.81 | 82533 |
| 2021-09-29 | 55.48 | $54.91 | 51834 |
| 2021-09-28 | 55.66 | $54.88 | 97806 |
| 2021-09-27 | 55.87 | $55.73 | 126900 |
| 2021-09-24 | 56.03 | $54.77 | 66938 |
| 2021-09-23 | 56.30 | $54.93 | 67200 |
| 2021-09-22 | 56.59 | $54.18 | 90835 |
| 2021-09-21 | 56.99 | $53.61 | 107911 |
| 2021-09-20 | 57.46 | $54.59 | 70200 |
| 2021-09-17 | 57.87 | $55.42 | 325520 |
| 2021-09-16 | 58.20 | $55.94 | 58538 |
| 2021-09-15 | 58.50 | $56.37 | 114300 |
| 2021-09-14 | 58.77 | $55.80 | 49600 |
| 2021-09-13 | 59.12 | $56.80 | 68117 |
| 2021-09-10 | 59.41 | $56.56 | 44900 |
| 2021-09-09 | 59.75 | $57.22 | 63500 |
| 2021-09-08 | 60.06 | $57.92 | 57700 |
| 2021-09-07 | 60.32 | $58.86 | 48710 |
| 2021-09-03 | 60.50 | $59.72 | 60643 |
| 2021-09-02 | 60.59 | $60.30 | 64100 |
| 2021-09-01 | 60.63 | $60.15 | 37116 |
| 2021-08-31 | 60.68 | $61.14 | 57227 |
| 2021-08-30 | 60.64 | $61.48 | 59900 |
| 2021-08-27 | 60.56 | $61.96 | 77260 |
| 2021-08-26 | 60.43 | $60.50 | 73727 |
| 2021-08-25 | 60.43 | $61.39 | 55232 |
| 2021-08-24 | 60.35 | $60.63 | 49907 |
| 2021-08-23 | 60.34 | $59.38 | 50200 |
| 2021-08-20 | 60.45 | $58.38 | 55500 |
| 2021-08-19 | 60.65 | $57.76 | 130400 |
| 2021-08-18 | 60.92 | $59.18 | 69700 |
| 2021-08-17 | 61.06 | $59.72 | 67127 |
| 2021-08-16 | 61.15 | $61.49 | 57930 |
| 2021-08-13 | 61.04 | $62.43 | 99137 |
| 2021-08-12 | 60.83 | $63.07 | 95307 |
| 2021-08-11 | 60.54 | $64.01 | 98604 |
| 2021-08-10 | 60.14 | $61.80 | 101400 |
| 2021-08-09 | 59.95 | $59.41 | 54600 |
| 2021-08-06 | 59.99 | $60.43 | 62700 |
| 2021-08-05 | 59.94 | $59.91 | 77207 |
| 2021-08-04 | 59.94 | $59.60 | 201916 |
| 2021-08-03 | 59.97 | $61.04 | 131441 |
| 2021-08-02 | 59.86 | $60.12 | 62423 |
| 2021-07-30 | 59.84 | $61.31 | 66405 |
| 2021-07-29 | 59.72 | $60.80 | 74241 |
| 2021-07-28 | 59.66 | $60.23 | 73935 |
| 2021-07-27 | 59.66 | $59.40 | 86000 |
| 2021-07-26 | 59.75 | $59.98 | 41100 |
| 2021-07-23 | 59.80 | $59.40 | 56900 |
| 2021-07-22 | 59.93 | $58.62 | 54800 |
| 2021-07-21 | 60.15 | $60.09 | 49911 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
56.97
2026-07-17
Close Price
$55.09
Vol: 123906
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.49
Average
44.00
Maximum
71.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.97 | $55.09 | 123906 |
| 2026-07-16 | 57.28 | $56.30 | 139200 |
| 2026-07-15 | 57.39 | $56.37 | 168000 |
| 2026-07-14 | 57.50 | $55.94 | 179942 |
| 2026-07-13 | 57.71 | $55.82 | 138200 |
| 2026-07-10 | 57.97 | $56.62 | 111337 |
| 2026-07-09 | 58.10 | $55.66 | 154328 |
| 2026-07-08 | 58.44 | $55.12 | 226237 |
| 2026-07-07 | 58.94 | $56.00 | 174040 |
| 2026-07-06 | 59.32 | $58.73 | 224914 |
| 2026-07-02 | 59.17 | $57.56 | 161348 |
| 2026-07-01 | 59.23 | $60.12 | 175600 |
| 2026-06-30 | 58.75 | $61.19 | 180404 |
| 2026-06-29 | 57.96 | $60.85 | 183300 |
| 2026-06-26 | 57.09 | $61.07 | 673712 |
| 2026-06-25 | 56.03 | $61.74 | 236000 |
| 2026-06-24 | 54.65 | $59.06 | 164650 |
| 2026-06-23 | 53.60 | $56.68 | 171704 |
| 2026-06-22 | 52.88 | $57.83 | 186547 |
| 2026-06-18 | 51.81 | $56.12 | 341122 |
| 2026-06-17 | 50.92 | $53.17 | 148000 |
| 2026-06-16 | 50.51 | $52.57 | 200825 |
| 2026-06-15 | 50.17 | $52.17 | 123621 |
| 2026-06-12 | 49.87 | $51.37 | 143108 |
| 2026-06-11 | 49.69 | $50.29 | 214521 |
| 2026-06-10 | 49.72 | $49.46 | 298344 |
| 2026-06-09 | 49.93 | $51.70 | 126300 |
| 2026-06-08 | 49.72 | $51.36 | 143651 |
| 2026-06-05 | 49.55 | $50.23 | 135700 |
| 2026-06-04 | 49.60 | $51.57 | 352700 |
| 2026-06-03 | 49.39 | $51.23 | 253400 |
| 2026-06-02 | 49.23 | $52.02 | 157025 |
| 2026-06-01 | 48.89 | $49.75 | 201800 |
| 2026-05-29 | 48.99 | $50.36 | 138900 |
| 2026-05-28 | 48.98 | $50.54 | 151383 |
| 2026-05-27 | 48.96 | $51.07 | 191403 |
| 2026-05-26 | 48.83 | $50.77 | 220826 |
| 2026-05-22 | 48.76 | $48.58 | 132900 |
| 2026-05-21 | 49.17 | $48.61 | 160900 |
| 2026-05-20 | 49.65 | $48.70 | 219000 |
| 2026-05-19 | 50.20 | $46.92 | 186940 |
| 2026-05-18 | 51.24 | $47.50 | 138300 |
| 2026-05-15 | 52.33 | $47.04 | 182900 |
| 2026-05-14 | 53.72 | $49.89 | 288900 |
| 2026-05-13 | 54.73 | $49.05 | 306708 |
| 2026-05-12 | 56.09 | $50.06 | 330600 |
| 2026-05-11 | 57.46 | $52.81 | 271642 |
| 2026-05-08 | 58.48 | $53.34 | 312200 |
| 2026-05-07 | 59.55 | $53.00 | 320000 |
| 2026-05-06 | 60.86 | $53.60 | 472600 |
| 2026-05-05 | 62.24 | $62.70 | 317846 |
| 2026-05-04 | 61.92 | $61.55 | 143625 |
| 2026-05-01 | 61.77 | $64.16 | 216512 |
| 2026-04-30 | 61.05 | $65.02 | 425333 |
| 2026-04-29 | 60.01 | $61.33 | 381800 |
| 2026-04-28 | 59.58 | $60.65 | 224500 |
| 2026-04-27 | 59.22 | $58.75 | 207000 |
| 2026-04-24 | 59.19 | $59.22 | 165900 |
| 2026-04-23 | 59.06 | $59.22 | 109300 |
| 2026-04-22 | 58.89 | $57.96 | 117000 |
| 2026-04-21 | 58.96 | $57.40 | 178414 |
| 2026-04-20 | 59.14 | $58.66 | 141200 |
| 2026-04-17 | 59.09 | $59.49 | 133900 |
| 2026-04-16 | 58.84 | $57.83 | 169600 |
| 2026-04-15 | 58.89 | $59.35 | 139151 |
| 2026-04-14 | 58.63 | $61.63 | 156500 |
| 2026-04-13 | 57.83 | $61.10 | 112700 |
| 2026-04-10 | 57.01 | $61.22 | 108500 |
| 2026-04-09 | 56.03 | $61.18 | 152533 |
| 2026-04-08 | 54.89 | $58.95 | 420300 |
| 2026-04-07 | 54.05 | $55.38 | 174000 |
| 2026-04-06 | 53.82 | $55.25 | 138500 |
| 2026-04-02 | 53.59 | $55.06 | 143200 |
| 2026-04-01 | 53.36 | $56.17 | 214000 |
| 2026-03-31 | 52.87 | $53.84 | 192516 |
| 2026-03-30 | 52.80 | $51.49 | 174505 |
| 2026-03-27 | 53.22 | $52.14 | 127300 |
| 2026-03-26 | 53.57 | $53.10 | 171109 |
| 2026-03-25 | 53.79 | $54.87 | 156836 |
| 2026-03-24 | 53.67 | $53.80 | 142091 |
| 2026-03-23 | 53.77 | $52.54 | 216732 |
| 2026-03-20 | 54.15 | $49.84 | 844104 |
| 2026-03-19 | 55.17 | $51.51 | 172808 |
| 2026-03-18 | 56.00 | $52.80 | 292600 |
| 2026-03-17 | 56.70 | $53.11 | 229611 |
| 2026-03-16 | 57.44 | $52.65 | 230813 |
| 2026-03-13 | 58.39 | $52.88 | 287600 |
| 2026-03-12 | 59.45 | $53.70 | 276700 |
| 2026-03-11 | 60.49 | $56.25 | 292988 |
| 2026-03-10 | 61.16 | $57.87 | 238700 |
| 2026-03-09 | 61.57 | $57.21 | 229403 |
| 2026-03-06 | 62.17 | $57.87 | 225119 |
| 2026-03-05 | 62.71 | $60.52 | 201100 |
| 2026-03-04 | 62.77 | $62.63 | 238337 |
| 2026-03-03 | 62.36 | $61.91 | 483577 |
| 2026-03-02 | 62.02 | $63.93 | 271500 |
| 2026-02-27 | 61.18 | $62.09 | 311700 |
| 2026-02-26 | 60.56 | $62.34 | 392804 |
| 2026-02-25 | 59.78 | $61.31 | 567216 |
| 2026-02-24 | 59.07 | $58.50 | 266309 |
| 2026-02-23 | 58.81 | $57.90 | 116000 |
| 2026-02-20 | 58.63 | $58.72 | 225335 |
| 2026-02-19 | 58.22 | $57.44 | 182200 |
| 2026-02-18 | 57.99 | $57.58 | 215500 |
| 2026-02-17 | 57.68 | $58.77 | 148631 |
| 2026-02-13 | 57.05 | $59.27 | 152045 |
| 2026-02-12 | 56.19 | $57.24 | 148606 |
| 2026-02-11 | 55.61 | $58.00 | 148400 |
| 2026-02-10 | 54.75 | $56.35 | 226300 |
| 2026-02-09 | 54.09 | $57.62 | 152700 |
| 2026-02-06 | 53.04 | $57.43 | 264000 |
| 2026-02-05 | 51.84 | $54.68 | 257900 |
| 2026-02-04 | 51.02 | $54.46 | 262100 |
| 2026-02-03 | 50.11 | $52.96 | 219408 |
| 2026-02-02 | 49.36 | $50.85 | 180107 |
| 2026-01-30 | 48.92 | $48.72 | 393148 |
| 2026-01-29 | 48.86 | $48.42 | 141621 |
| 2026-01-28 | 48.85 | $47.65 | 103741 |
| 2026-01-27 | 48.99 | $48.41 | 101114 |
| 2026-01-26 | 48.98 | $48.33 | 117835 |
| 2026-01-23 | 48.99 | $48.29 | 198800 |
| 2026-01-22 | 49.00 | $49.79 | 206164 |
| 2026-01-21 | 48.69 | $50.02 | 137200 |
| 2026-01-20 | 48.27 | $47.74 | 106200 |
| 2026-01-16 | 48.26 | $49.10 | 277841 |
| 2026-01-15 | 47.95 | $49.03 | 188000 |
| 2026-01-14 | 47.61 | $48.80 | 149700 |
| 2026-01-13 | 47.25 | $48.77 | 118000 |
| 2026-01-12 | 46.84 | $48.54 | 152345 |
| 2026-01-09 | 46.40 | $47.49 | 150113 |
| 2026-01-08 | 46.12 | $47.60 | 187400 |
| 2026-01-07 | 45.76 | $46.22 | 118500 |
| 2026-01-06 | 45.63 | $47.56 | 211003 |
| 2026-01-05 | 45.21 | $46.26 | 215130 |
| 2026-01-02 | 44.98 | $44.63 | 209318 |
| 2025-12-31 | 45.06 | $43.32 | 317731 |
| 2025-12-30 | 45.43 | $43.96 | 343809 |
| 2025-12-29 | 45.73 | $45.20 | 209400 |
| 2025-12-26 | 45.81 | $45.91 | 96448 |
| 2025-12-24 | 45.75 | $45.65 | 85731 |
| 2025-12-23 | 45.74 | $45.51 | 138900 |
| 2025-12-22 | 45.75 | $44.99 | 190827 |
| 2025-12-19 | 45.87 | $45.63 | 699002 |
| 2025-12-18 | 45.88 | $46.31 | 98000 |
| 2025-12-17 | 45.74 | $46.14 | 136900 |
| 2025-12-16 | 45.61 | $46.45 | 166211 |
| 2025-12-15 | 45.39 | $46.25 | 162106 |
| 2025-12-12 | 45.17 | $46.55 | 104800 |
| 2025-12-11 | 44.86 | $47.16 | 176014 |
| 2025-12-10 | 44.37 | $46.08 | 178606 |
| 2025-12-09 | 44.03 | $44.01 | 153840 |
| 2025-12-08 | 44.07 | $44.59 | 196715 |
| 2025-12-05 | 44.00 | $45.22 | 106000 |
| 2025-12-04 | 43.78 | $46.36 | 307400 |
| 2025-12-03 | 43.30 | $45.72 | 170800 |
| 2025-12-02 | 42.87 | $43.97 | 191400 |
| 2025-12-01 | 42.75 | $43.74 | 138444 |
| 2025-11-28 | 42.67 | $44.26 | 64200 |
| 2025-11-26 | 42.47 | $44.00 | 240800 |
| 2025-11-25 | 42.30 | $44.02 | 223832 |
| 2025-11-24 | 42.11 | $42.44 | 157666 |
| 2025-11-21 | 42.23 | $41.82 | 171048 |
| 2025-11-20 | 42.50 | $40.65 | 152223 |
| 2025-11-19 | 43.08 | $41.16 | 210740 |
| 2025-11-18 | 43.65 | $41.18 | 218337 |
| 2025-11-17 | 44.32 | $42.32 | 258044 |
| 2025-11-14 | 44.86 | $43.72 | 206343 |
| 2025-11-13 | 45.20 | $43.77 | 185200 |
| 2025-11-12 | 45.58 | $44.46 | 186041 |
| 2025-11-11 | 45.89 | $44.63 | 154704 |
| 2025-11-10 | 46.21 | $46.00 | 172548 |
| 2025-11-07 | 46.29 | $44.99 | 203242 |
| 2025-11-06 | 46.60 | $45.61 | 268900 |
| 2025-11-05 | 46.84 | $45.37 | 368546 |
| 2025-11-04 | 47.16 | $46.41 | 230626 |
| 2025-11-03 | 47.32 | $46.81 | 157904 |
| 2025-10-31 | 47.41 | $46.53 | 128525 |
| 2025-10-30 | 47.58 | $46.77 | 135300 |
| 2025-10-29 | 47.73 | $47.72 | 132100 |
| 2025-10-28 | 47.70 | $47.63 | 113804 |
| 2025-10-27 | 47.68 | $47.82 | 122200 |
| 2025-10-24 | 47.61 | $48.42 | 129500 |
| 2025-10-23 | 47.40 | $48.14 | 113100 |
| 2025-10-22 | 47.22 | $46.98 | 118924 |
| 2025-10-21 | 47.26 | $47.92 | 182200 |
| 2025-10-20 | 47.10 | $47.31 | 140200 |
| 2025-10-17 | 47.04 | $46.19 | 161202 |
| 2025-10-16 | 47.21 | $47.77 | 107500 |
| 2025-10-15 | 47.08 | $47.44 | 165738 |
| 2025-10-14 | 46.99 | $46.11 | 124400 |
| 2025-10-13 | 47.16 | $44.86 | 144500 |
| 2025-10-10 | 47.63 | $44.25 | 142918 |
| 2025-10-09 | 48.29 | $46.10 | 151000 |
| 2025-10-08 | 48.67 | $48.16 | 186634 |
| 2025-10-07 | 48.68 | $47.51 | 114200 |
| 2025-10-06 | 48.81 | $48.49 | 149143 |
| 2025-10-03 | 48.75 | $49.46 | 204000 |
| 2025-10-02 | 48.48 | $48.56 | 121739 |
| 2025-10-01 | 48.34 | $48.09 | 158815 |
| 2025-09-30 | 48.27 | $48.13 | 181945 |
| 2025-09-29 | 48.18 | $47.93 | 157618 |
| 2025-09-26 | 48.10 | $47.72 | 125440 |
| 2025-09-25 | 48.06 | $46.91 | 194100 |
| 2025-09-24 | 48.17 | $47.59 | 174600 |
| 2025-09-23 | 48.15 | $47.90 | 223900 |
| 2025-09-22 | 48.05 | $47.79 | 139507 |
| 2025-09-19 | 47.95 | $47.81 | 437600 |
| 2025-09-18 | 47.82 | $48.58 | 153200 |
| 2025-09-17 | 47.51 | $46.55 | 163239 |
| 2025-09-16 | 47.56 | $46.75 | 116440 |
| 2025-09-15 | 47.57 | $47.85 | 252406 |
| 2025-09-12 | 47.35 | $46.41 | 92700 |
| 2025-09-11 | 47.38 | $47.57 | 154000 |
| 2025-09-10 | 47.16 | $46.13 | 139816 |
| 2025-09-09 | 47.21 | $45.83 | 148936 |
| 2025-09-08 | 47.31 | $47.00 | 134937 |
| 2025-09-05 | 47.18 | $47.28 | 139700 |
| 2025-09-04 | 46.95 | $46.98 | 143938 |
| 2025-09-03 | 46.74 | $45.73 | 306200 |
| 2025-09-02 | 46.75 | $46.41 | 217900 |
| 2025-08-29 | 46.61 | $46.29 | 290830 |
| 2025-08-28 | 46.46 | $46.97 | 281600 |
| 2025-08-27 | 46.13 | $47.41 | 190120 |
| 2025-08-26 | 45.65 | $46.51 | 184500 |
| 2025-08-25 | 45.27 | $46.03 | 193081 |
| 2025-08-22 | 44.92 | $45.95 | 219560 |
| 2025-08-21 | 44.52 | $43.55 | 104200 |
| 2025-08-20 | 44.55 | $44.09 | 130100 |
| 2025-08-19 | 44.46 | $45.08 | 207412 |
| 2025-08-18 | 44.14 | $45.31 | 192200 |
| 2025-08-15 | 43.72 | $45.15 | 268300 |
| 2025-08-14 | 43.25 | $45.73 | 173623 |
| 2025-08-13 | 42.57 | $46.49 | 246300 |
| 2025-08-12 | 41.63 | $44.30 | 224005 |
| 2025-08-11 | 40.98 | $42.38 | 199743 |
| 2025-08-08 | 40.64 | $43.19 | 267226 |
| 2025-08-07 | 40.06 | $42.90 | 264000 |
| 2025-08-06 | 39.46 | $39.38 | 320438 |
| 2025-08-05 | 39.50 | $40.39 | 295900 |
| 2025-08-04 | 39.34 | $39.55 | 293442 |
| 2025-08-01 | 39.32 | $37.91 | 153220 |
| 2025-07-31 | 39.66 | $39.66 | 153045 |
| 2025-07-30 | 39.67 | $39.52 | 149725 |
| 2025-07-29 | 39.73 | $40.19 | 129600 |
| 2025-07-28 | 39.65 | $40.58 | 127000 |
| 2025-07-25 | 39.47 | $40.02 | 99200 |
| 2025-07-24 | 39.39 | $39.66 | 114246 |
| 2025-07-23 | 39.38 | $39.74 | 123740 |
| 2025-07-22 | 39.34 | $39.12 | 148612 |
| 2025-07-21 | 39.43 | $38.18 | 161789 |
| 2025-07-18 | 39.74 | $37.97 | 130108 |
| 2025-07-17 | 40.15 | $38.90 | 157830 |
| 2025-07-16 | 40.42 | $38.61 | 173114 |
| 2025-07-15 | 40.80 | $38.93 | 169532 |
| 2025-07-14 | 41.17 | $39.77 | 162329 |
| 2025-07-11 | 41.42 | $40.12 | 158600 |
| 2025-07-10 | 41.63 | $41.13 | 299100 |
| 2025-07-09 | 41.66 | $40.81 | 268400 |
| 2025-07-08 | 41.76 | $40.74 | 166346 |
| 2025-07-07 | 41.89 | $41.56 | 223825 |
| 2025-07-03 | 41.86 | $42.60 | 106300 |
| 2025-07-02 | 41.60 | $42.89 | 123335 |
| 2025-07-01 | 41.23 | $42.28 | 203804 |
| 2025-06-30 | 40.93 | $41.69 | 162700 |
| 2025-06-27 | 40.70 | $42.39 | 344200 |
| 2025-06-26 | 40.28 | $41.81 | 268217 |
| 2025-06-25 | 39.91 | $40.07 | 172206 |
| 2025-06-24 | 39.86 | $39.23 | 113520 |
| 2025-06-23 | 39.96 | $38.62 | 165302 |
| 2025-06-20 | 40.22 | $38.89 | 385200 |
| 2025-06-18 | 40.45 | $39.35 | 148400 |
| 2025-06-17 | 40.62 | $39.26 | 110700 |
| 2025-06-16 | 40.83 | $40.91 | 131039 |
| 2025-06-13 | 40.73 | $40.05 | 93000 |
| 2025-06-12 | 40.79 | $41.14 | 135018 |
| 2025-06-11 | 40.62 | $40.41 | 99928 |
| 2025-06-10 | 40.57 | $40.53 | 100300 |
| 2025-06-09 | 40.49 | $40.65 | 176304 |
| 2025-06-06 | 40.36 | $40.06 | 94705 |
| 2025-06-05 | 40.34 | $39.63 | 112400 |
| 2025-06-04 | 40.39 | $39.74 | 75500 |
| 2025-06-03 | 40.43 | $39.85 | 263703 |
| 2025-06-02 | 40.44 | $38.86 | 139539 |
| 2025-05-30 | 40.65 | $39.29 | 166300 |
| 2025-05-29 | 40.81 | $39.57 | 152315 |
| 2025-05-28 | 40.92 | $39.41 | 162433 |
| 2025-05-27 | 41.08 | $39.92 | 132300 |
| 2025-05-23 | 41.14 | $38.75 | 122624 |
| 2025-05-22 | 41.45 | $39.21 | 100409 |
| 2025-05-21 | 41.70 | $40.09 | 127446 |
| 2025-05-20 | 41.80 | $41.54 | 81903 |
| 2025-05-19 | 41.59 | $41.71 | 73500 |
| 2025-05-16 | 41.30 | $42.00 | 98400 |
| 2025-05-15 | 40.90 | $42.23 | 117100 |
| 2025-05-14 | 40.36 | $42.29 | 149763 |
| 2025-05-13 | 39.71 | $42.44 | 158725 |
| 2025-05-12 | 38.92 | $41.64 | 169800 |
| 2025-05-09 | 38.16 | $39.55 | 138981 |
| 2025-05-08 | 37.71 | $39.23 | 114742 |
| 2025-05-07 | 37.24 | $38.10 | 112900 |
| 2025-05-06 | 36.94 | $38.14 | 135300 |
| 2025-05-05 | 36.57 | $38.14 | 187900 |
| 2025-05-02 | 36.13 | $38.13 | 153800 |
| 2025-05-01 | 35.63 | $37.38 | 182100 |
| 2025-04-30 | 35.19 | $36.23 | 228823 |
| 2025-04-29 | 34.93 | $37.63 | 334200 |
| 2025-04-28 | 34.33 | $35.27 | 83600 |
| 2025-04-25 | 34.13 | $35.40 | 74645 |
| 2025-04-24 | 33.87 | $35.66 | 90319 |
| 2025-04-23 | 33.51 | $34.28 | 109347 |
| 2025-04-22 | 33.39 | $33.84 | 117500 |
| 2025-04-21 | 33.35 | $32.89 | 117900 |
| 2025-04-17 | 33.50 | $34.16 | 91800 |
| 2025-04-16 | 33.41 | $34.11 | 156200 |
| 2025-04-15 | 33.32 | $34.48 | 127400 |
| 2025-04-14 | 33.14 | $34.14 | 173228 |
| 2025-04-11 | 33.00 | $33.77 | 176710 |
| 2025-04-10 | 32.93 | $32.59 | 182023 |
| 2025-04-09 | 33.10 | $33.26 | 171033 |
| 2025-04-08 | 33.16 | $30.65 | 140400 |
| 2025-04-07 | 33.78 | $31.07 | 225100 |
| 2025-04-04 | 34.42 | $31.57 | 229303 |
| 2025-04-03 | 35.06 | $31.73 | 189638 |
| 2025-04-02 | 35.77 | $35.11 | 74108 |
| 2025-04-01 | 35.87 | $34.72 | 93200 |
| 2025-03-31 | 36.08 | $34.45 | 107111 |
| 2025-03-28 | 36.37 | $35.03 | 140600 |
| 2025-03-27 | 36.58 | $35.91 | 94149 |
| 2025-03-26 | 36.64 | $36.52 | 97739 |
| 2025-03-25 | 36.58 | $36.36 | 87313 |
| 2025-03-24 | 36.53 | $36.72 | 123923 |
| 2025-03-21 | 36.40 | $35.62 | 345961 |
| 2025-03-20 | 36.47 | $36.73 | 113120 |
| 2025-03-19 | 36.31 | $36.83 | 149300 |
| 2025-03-18 | 36.10 | $36.24 | 127813 |
| 2025-03-17 | 35.98 | $36.64 | 126800 |
| 2025-03-14 | 35.75 | $36.65 | 94000 |
| 2025-03-13 | 35.48 | $35.68 | 181512 |
| 2025-03-12 | 35.36 | $35.42 | 196000 |
| 2025-03-11 | 35.28 | $36.36 | 152232 |
| 2025-03-10 | 34.98 | $35.62 | 234621 |
| 2025-03-07 | 34.78 | $35.96 | 110500 |
| 2025-03-06 | 34.49 | $35.93 | 122139 |
| 2025-03-05 | 34.14 | $35.58 | 161945 |
| 2025-03-04 | 33.82 | $34.16 | 161618 |
| 2025-03-03 | 33.74 | $34.73 | 320600 |
| 2025-02-28 | 33.52 | $35.58 | 211710 |
| 2025-02-27 | 33.10 | $35.85 | 325200 |
| 2025-02-26 | 32.55 | $35.49 | 489043 |
| 2025-02-25 | 31.99 | $31.17 | 239740 |
| 2025-02-24 | 32.26 | $30.40 | 153900 |
| 2025-02-21 | 32.74 | $30.98 | 121716 |
| 2025-02-20 | 33.17 | $32.73 | 96900 |
| 2025-02-19 | 33.31 | $33.50 | 110525 |
| 2025-02-18 | 33.30 | $33.46 | 97340 |
| 2025-02-14 | 33.31 | $33.01 | 80346 |
| 2025-02-13 | 33.42 | $32.99 | 109100 |
| 2025-02-12 | 33.55 | $33.31 | 208535 |
| 2025-02-11 | 33.64 | $33.81 | 216929 |
| 2025-02-10 | 33.63 | $32.93 | 330800 |
| 2025-02-07 | 33.82 | $33.09 | 112100 |
| 2025-02-06 | 34.00 | $33.76 | 196200 |
| 2025-02-05 | 34.07 | $33.66 | 130000 |
| 2025-02-04 | 34.17 | $33.26 | 181211 |
| 2025-02-03 | 34.37 | $32.94 | 110915 |
| 2025-01-31 | 34.67 | $34.91 | 354400 |
| 2025-01-30 | 34.61 | $35.57 | 83500 |
| 2025-01-29 | 34.39 | $34.99 | 97600 |
| 2025-01-28 | 34.27 | $34.95 | 98200 |
| 2025-01-27 | 34.13 | $35.21 | 124326 |
| 2025-01-24 | 33.91 | $35.99 | 133200 |
| 2025-01-23 | 33.50 | $35.15 | 122249 |
| 2025-01-22 | 33.20 | $34.92 | 156427 |
| 2025-01-21 | 32.91 | $35.10 | 116800 |
| 2025-01-17 | 32.53 | $33.85 | 230400 |
| 2025-01-16 | 32.36 | $33.81 | 199228 |
| 2025-01-15 | 32.18 | $33.22 | 308831 |
| 2025-01-14 | 32.10 | $32.46 | 1.0M |
| 2025-01-13 | 32.18 | $31.31 | 596510 |
| 2025-01-10 | 32.52 | $31.40 | 89306 |
| 2025-01-08 | 32.90 | $32.60 | 71600 |
| 2025-01-07 | 33.10 | $32.66 | 106300 |
| 2025-01-06 | 33.32 | $33.22 | 96730 |
| 2025-01-03 | 33.47 | $33.29 | 85549 |
| 2025-01-02 | 33.63 | $32.78 | 75718 |
| 2024-12-31 | 33.93 | $33.60 | 99300 |
| 2024-12-30 | 34.11 | $33.11 | 91811 |
| 2024-12-27 | 34.44 | $33.22 | 71300 |
| 2024-12-26 | 34.79 | $33.80 | 62506 |
| 2024-12-24 | 35.08 | $33.15 | 37500 |
| 2024-12-23 | 35.56 | $32.95 | 100437 |
| 2024-12-20 | 36.16 | $33.29 | 557500 |
| 2024-12-19 | 36.79 | $34.09 | 105049 |
| 2024-12-18 | 37.35 | $34.32 | 121905 |
| 2024-12-17 | 37.95 | $35.94 | 121038 |
| 2024-12-16 | 38.31 | $36.51 | 83000 |
| 2024-12-13 | 38.59 | $37.10 | 69200 |
| 2024-12-12 | 38.79 | $37.29 | 96000 |
| 2024-12-11 | 38.97 | $38.20 | 157111 |
| 2024-12-10 | 38.99 | $38.14 | 145746 |
| 2024-12-09 | 39.01 | $38.06 | 96514 |
| 2024-12-06 | 39.05 | $37.67 | 61316 |
| 2024-12-05 | 39.16 | $37.99 | 91039 |
| 2024-12-04 | 39.22 | $39.22 | 109707 |
| 2024-12-03 | 39.01 | $38.89 | 94100 |
| 2024-12-02 | 38.84 | $39.05 | 112102 |
| 2024-11-29 | 38.59 | $38.61 | 72900 |
| 2024-11-27 | 38.38 | $38.34 | 94300 |
| 2024-11-26 | 38.18 | $38.28 | 186400 |
| 2024-11-25 | 37.96 | $38.89 | 132445 |
| 2024-11-22 | 37.56 | $38.25 | 104921 |
| 2024-11-21 | 37.22 | $37.01 | 102335 |
| 2024-11-20 | 37.08 | $35.99 | 94800 |
| 2024-11-19 | 37.13 | $36.00 | 75427 |
| 2024-11-18 | 37.16 | $36.61 | 75407 |
| 2024-11-15 | 37.07 | $36.72 | 74636 |
| 2024-11-14 | 36.93 | $37.28 | 124329 |
| 2024-11-13 | 36.63 | $37.51 | 179035 |
| 2024-11-12 | 36.23 | $38.07 | 127908 |
| 2024-11-11 | 35.63 | $38.91 | 157808 |
| 2024-11-08 | 34.76 | $37.82 | 233930 |
| 2024-11-07 | 33.96 | $37.13 | 196700 |
| 2024-11-06 | 33.18 | $38.06 | 372700 |
| 2024-11-05 | 32.06 | $33.28 | 396500 |
| 2024-11-04 | 31.78 | $32.37 | 151300 |
| 2024-11-01 | 31.64 | $32.01 | 195532 |
| 2024-10-31 | 31.56 | $31.78 | 95300 |
| 2024-10-30 | 31.51 | $32.39 | 102642 |
| 2024-10-29 | 31.32 | $31.57 | 112912 |
| 2024-10-28 | 31.28 | $31.83 | 101300 |
| 2024-10-25 | 31.17 | $31.05 | 75342 |
| 2024-10-24 | 31.21 | $30.45 | 154700 |
| 2024-10-23 | 31.39 | $30.68 | 129600 |
| 2024-10-22 | 31.55 | $31.13 | 65805 |
| 2024-10-21 | 31.64 | $31.62 | 111900 |
| 2024-10-18 | 31.63 | $32.22 | 518348 |
| 2024-10-17 | 31.51 | $32.65 | 137612 |
| 2024-10-16 | 31.27 | $31.75 | 180740 |
| 2024-10-15 | 31.18 | $31.87 | 83015 |
| 2024-10-14 | 31.05 | $32.20 | 52047 |
| 2024-10-11 | 30.84 | $31.94 | 70342 |
| 2024-10-10 | 30.65 | $30.54 | 111500 |
| 2024-10-09 | 30.72 | $30.67 | 88297 |
| 2024-10-08 | 30.78 | $30.30 | 83900 |
| 2024-10-07 | 30.94 | $30.77 | 106200 |
| 2024-10-04 | 31.02 | $30.97 | 68800 |
| 2024-10-03 | 31.07 | $30.29 | 145313 |
| 2024-10-02 | 31.27 | $30.86 | 109500 |
| 2024-10-01 | 31.40 | $30.98 | 111600 |
| 2024-09-30 | 31.51 | $31.94 | 264827 |
| 2024-09-27 | 31.45 | $31.70 | 151700 |
| 2024-09-26 | 31.42 | $31.39 | 128027 |
| 2024-09-25 | 31.46 | $31.13 | 93224 |
| 2024-09-24 | 31.56 | $31.70 | 100000 |
| 2024-09-23 | 31.56 | $31.72 | 108627 |
| 2024-09-20 | 31.56 | $31.90 | 484000 |
| 2024-09-19 | 31.52 | $32.64 | 137434 |
| 2024-09-18 | 31.32 | $32.11 | 141514 |
| 2024-09-17 | 31.20 | $32.00 | 133507 |
| 2024-09-16 | 31.09 | $31.77 | 150629 |
| 2024-09-13 | 31.01 | $31.31 | 112700 |
| 2024-09-12 | 31.02 | $30.34 | 132249 |
| 2024-09-11 | 31.24 | $30.28 | 144712 |
| 2024-09-10 | 31.51 | $30.13 | 150700 |
| 2024-09-09 | 31.86 | $30.28 | 155027 |
| 2024-09-06 | 32.23 | $30.40 | 131410 |
| 2024-09-05 | 32.64 | $30.82 | 236800 |
| 2024-09-04 | 33.03 | $31.32 | 81426 |
| 2024-09-03 | 33.38 | $31.84 | 129300 |
| 2024-08-30 | 33.67 | $33.83 | 99100 |
| 2024-08-29 | 33.58 | $33.98 | 85520 |
| 2024-08-28 | 33.45 | $33.73 | 80817 |
| 2024-08-27 | 33.34 | $33.68 | 103903 |
| 2024-08-26 | 33.23 | $34.56 | 159919 |
| 2024-08-23 | 32.91 | $34.03 | 124135 |
| 2024-08-22 | 32.66 | $32.67 | 69400 |
| 2024-08-21 | 32.64 | $32.78 | 102600 |
| 2024-08-20 | 32.60 | $32.35 | 66100 |
| 2024-08-19 | 32.64 | $32.93 | 113824 |
| 2024-08-16 | 32.57 | $32.86 | 391500 |
| 2024-08-15 | 32.50 | $33.02 | 77600 |
| 2024-08-14 | 32.38 | $32.00 | 155743 |
| 2024-08-13 | 32.47 | $32.59 | 118700 |
| 2024-08-12 | 32.44 | $31.55 | 119841 |
| 2024-08-09 | 32.62 | $31.78 | 93614 |
| 2024-08-08 | 32.78 | $31.74 | 123014 |
| 2024-08-07 | 32.98 | $31.23 | 198400 |
| 2024-08-06 | 33.31 | $31.33 | 244200 |
| 2024-08-05 | 33.68 | $31.12 | 174308 |
| 2024-08-02 | 34.14 | $32.07 | 143100 |
| 2024-08-01 | 34.47 | $33.47 | 118300 |
| 2024-07-31 | 34.56 | $35.09 | 191200 |
| 2024-07-30 | 34.31 | $34.97 | 94121 |
| 2024-07-29 | 34.04 | $34.72 | 111379 |
| 2024-07-26 | 33.77 | $35.24 | 160221 |
| 2024-07-25 | 33.35 | $34.56 | 176824 |
| 2024-07-24 | 32.99 | $33.32 | 117218 |
| 2024-07-23 | 32.84 | $34.95 | 156109 |
| 2024-07-22 | 32.31 | $34.02 | 132400 |
| 2024-07-19 | 31.89 | $33.27 | 303400 |
| 2024-07-18 | 31.55 | $33.71 | 113200 |
| 2024-07-17 | 31.07 | $34.06 | 173326 |
| 2024-07-16 | 30.44 | $34.32 | 199900 |
| 2024-07-15 | 29.66 | $31.99 | 230838 |
| 2024-07-12 | 29.24 | $31.45 | 195419 |
| 2024-07-11 | 28.88 | $30.99 | 184000 |
| 2024-07-10 | 28.55 | $29.56 | 111000 |
| 2024-07-09 | 28.49 | $28.71 | 135420 |
| 2024-07-08 | 28.60 | $29.02 | 96600 |
| 2024-07-05 | 28.68 | $29.24 | 135200 |
| 2024-07-03 | 28.73 | $29.38 | 45639 |
| 2024-07-02 | 28.76 | $29.16 | 126000 |
| 2024-07-01 | 28.86 | $28.82 | 169207 |
| 2024-06-28 | 29.05 | $29.66 | 367905 |
| 2024-06-27 | 29.10 | $29.36 | 124430 |
| 2024-06-26 | 29.24 | $29.38 | 101839 |
| 2024-06-25 | 29.40 | $29.41 | 179400 |
| 2024-06-24 | 29.60 | $29.93 | 150400 |
| 2024-06-21 | 29.72 | $30.22 | 628570 |
| 2024-06-20 | 29.82 | $29.96 | 133000 |
| 2024-06-18 | 29.99 | $30.02 | 144200 |
| 2024-06-17 | 30.19 | $30.52 | 196604 |
| 2024-06-14 | 30.33 | $30.31 | 138700 |
| 2024-06-13 | 30.54 | $31.29 | 180200 |
| 2024-06-12 | 30.59 | $31.63 | 82849 |
| 2024-06-11 | 30.59 | $31.40 | 107808 |
| 2024-06-10 | 30.65 | $31.29 | 80200 |
| 2024-06-07 | 30.75 | $31.04 | 151312 |
| 2024-06-06 | 30.94 | $31.24 | 81200 |
| 2024-06-05 | 31.12 | $31.36 | 156800 |
| 2024-06-04 | 31.32 | $31.12 | 181903 |
| 2024-06-03 | 31.62 | $31.58 | 105400 |
| 2024-05-31 | 31.88 | $32.49 | 152100 |
| 2024-05-30 | 32.00 | $32.18 | 118320 |
| 2024-05-29 | 32.22 | $31.73 | 89139 |
| 2024-05-28 | 32.59 | $32.74 | 102600 |
| 2024-05-24 | 32.81 | $33.23 | 96000 |
| 2024-05-23 | 32.98 | $33.50 | 128238 |
| 2024-05-22 | 33.13 | $33.97 | 194527 |
| 2024-05-21 | 33.22 | $33.56 | 129900 |
| 2024-05-20 | 33.43 | $33.54 | 117449 |
| 2024-05-17 | 33.69 | $33.49 | 188515 |
| 2024-05-16 | 34.01 | $33.55 | 189700 |
| 2024-05-15 | 34.39 | $35.20 | 154042 |
| 2024-05-14 | 34.49 | $35.01 | 169234 |
| 2024-05-13 | 34.66 | $34.50 | 199439 |
| 2024-05-10 | 34.99 | $34.82 | 170525 |
| 2024-05-09 | 35.31 | $34.89 | 199516 |
| 2024-05-08 | 35.68 | $33.79 | 186800 |
| 2024-05-07 | 36.36 | $33.34 | 308300 |
| 2024-05-06 | 37.26 | $32.64 | 282900 |
| 2024-05-03 | 38.45 | $32.38 | 459410 |
| 2024-05-02 | 39.91 | $33.16 | 474547 |
| 2024-05-01 | 41.44 | $33.77 | 627440 |
| 2024-04-30 | 43.08 | $41.80 | 230800 |
| 2024-04-29 | 43.30 | $42.92 | 106400 |
| 2024-04-26 | 43.31 | $42.64 | 97436 |
| 2024-04-25 | 43.39 | $42.48 | 131500 |
| 2024-04-24 | 43.50 | $43.96 | 181600 |
| 2024-04-23 | 43.32 | $43.10 | 81200 |
| 2024-04-22 | 43.28 | $42.94 | 111529 |
| 2024-04-19 | 43.26 | $42.77 | 277525 |
| 2024-04-18 | 43.28 | $41.88 | 128209 |
| 2024-04-17 | 43.48 | $41.73 | 155341 |
| 2024-04-16 | 43.74 | $42.20 | 60700 |
| 2024-04-15 | 43.93 | $42.41 | 75327 |
| 2024-04-12 | 44.11 | $42.49 | 62539 |
| 2024-04-11 | 44.29 | $43.56 | 78630 |
| 2024-04-10 | 44.26 | $43.26 | 124615 |
| 2024-04-09 | 44.28 | $44.04 | 55700 |
| 2024-04-08 | 44.13 | $44.02 | 59500 |
| 2024-04-05 | 43.95 | $44.45 | 118700 |
| 2024-04-04 | 43.64 | $43.56 | 106008 |
| 2024-04-03 | 43.46 | $43.87 | 91575 |
| 2024-04-02 | 43.17 | $42.69 | 141800 |
| 2024-04-01 | 43.08 | $42.73 | 122605 |
| 2024-03-28 | 42.95 | $43.71 | 111600 |
| 2024-03-27 | 42.59 | $43.47 | 75211 |
| 2024-03-26 | 42.21 | $42.27 | 76022 |
| 2024-03-25 | 42.01 | $42.11 | 69000 |
| 2024-03-22 | 41.81 | $41.99 | 119036 |
| 2024-03-21 | 41.58 | $42.22 | 114700 |
| 2024-03-20 | 41.27 | $41.40 | 108521 |
| 2024-03-19 | 41.06 | $40.62 | 72600 |
| 2024-03-18 | 40.98 | $40.01 | 130800 |
| 2024-03-15 | 41.01 | $40.64 | 404546 |
| 2024-03-14 | 40.90 | $40.04 | 116142 |
| 2024-03-13 | 40.89 | $40.37 | 126418 |
| 2024-03-12 | 40.79 | $39.94 | 171331 |
| 2024-03-11 | 40.77 | $40.43 | 121000 |
| 2024-03-08 | 40.62 | $41.78 | 167041 |
| 2024-03-07 | 40.15 | $42.21 | 145500 |
| 2024-03-06 | 39.51 | $41.68 | 138930 |
| 2024-03-05 | 38.87 | $40.77 | 183142 |
| 2024-03-04 | 38.30 | $40.65 | 182200 |
| 2024-03-01 | 37.67 | $40.70 | 284009 |
| 2024-02-29 | 36.92 | $40.60 | 345422 |
| 2024-02-28 | 36.06 | $38.68 | 241500 |
| 2024-02-27 | 35.47 | $36.33 | 175313 |
| 2024-02-26 | 35.27 | $35.38 | 76100 |
| 2024-02-23 | 35.25 | $35.22 | 64900 |
| 2024-02-22 | 35.25 | $34.94 | 100138 |
| 2024-02-21 | 35.32 | $35.28 | 136945 |
| 2024-02-20 | 35.32 | $34.88 | 72300 |
| 2024-02-16 | 35.41 | $35.69 | 104300 |
| 2024-02-15 | 35.34 | $35.88 | 303803 |
| 2024-02-14 | 35.22 | $34.82 | 107900 |
| 2024-02-13 | 35.30 | $33.89 | 119900 |
| 2024-02-12 | 35.59 | $36.31 | 85023 |
| 2024-02-09 | 35.42 | $35.16 | 69424 |
| 2024-02-08 | 35.46 | $35.41 | 88700 |
| 2024-02-07 | 35.46 | $34.84 | 71000 |
| 2024-02-06 | 35.57 | $35.40 | 77816 |
| 2024-02-05 | 35.58 | $35.10 | 87500 |
| 2024-02-02 | 35.66 | $36.05 | 78100 |
| 2024-02-01 | 35.55 | $35.88 | 98018 |
| 2024-01-31 | 35.45 | $35.60 | 266700 |
| 2024-01-30 | 35.39 | $35.88 | 97100 |
| 2024-01-29 | 35.27 | $36.29 | 101611 |
| 2024-01-26 | 35.04 | $35.88 | 90000 |
| 2024-01-25 | 34.86 | $36.24 | 107612 |
| 2024-01-24 | 34.58 | $35.12 | 109300 |
| 2024-01-23 | 34.49 | $34.95 | 144824 |
| 2024-01-22 | 34.41 | $35.15 | 112431 |
| 2024-01-19 | 34.29 | $33.83 | 152600 |
| 2024-01-18 | 34.43 | $33.81 | 86300 |
| 2024-01-17 | 34.59 | $32.99 | 168100 |
| 2024-01-16 | 34.96 | $33.75 | 203333 |
| 2024-01-12 | 35.23 | $34.17 | 48419 |
| 2024-01-11 | 35.44 | $34.56 | 126048 |
| 2024-01-10 | 35.62 | $34.30 | 78602 |
| 2024-01-09 | 35.87 | $34.21 | 82300 |
| 2024-01-08 | 36.18 | $35.26 | 122034 |
| 2024-01-05 | 36.31 | $34.90 | 287500 |
| 2024-01-04 | 36.54 | $35.18 | 191200 |
| 2024-01-03 | 36.75 | $35.11 | 165501 |
| 2024-01-02 | 36.99 | $35.83 | 109200 |
| 2023-12-29 | 37.12 | $37.20 | 127000 |
| 2023-12-28 | 36.98 | $37.43 | 91100 |
| 2023-12-27 | 36.75 | $37.38 | 74100 |
| 2023-12-26 | 36.50 | $37.90 | 82500 |
| 2023-12-22 | 36.08 | $37.49 | 99413 |
| 2023-12-21 | 35.69 | $37.48 | 152700 |
| 2023-12-20 | 35.23 | $37.28 | 152810 |
| 2023-12-19 | 34.73 | $38.34 | 198544 |
| 2023-12-18 | 33.92 | $36.94 | 234700 |
| 2023-12-15 | 33.28 | $37.47 | 836100 |
| 2023-12-14 | 32.43 | $37.50 | 251209 |
| 2023-12-13 | 31.44 | $34.62 | 183880 |
| 2023-12-12 | 30.91 | $33.20 | 146200 |
| 2023-12-11 | 30.60 | $32.35 | 238000 |
| 2023-12-08 | 30.42 | $31.74 | 107738 |
| 2023-12-07 | 30.35 | $31.87 | 135800 |
| 2023-12-06 | 30.26 | $31.74 | 131323 |
| 2023-12-05 | 30.20 | $31.42 | 115800 |
| 2023-12-04 | 30.20 | $32.47 | 242400 |
| 2023-12-01 | 30.00 | $32.17 | 180600 |
| 2023-11-30 | 29.84 | $31.09 | 183115 |
| 2023-11-29 | 29.90 | $31.27 | 207100 |
| 2023-11-28 | 29.95 | $31.04 | 87200 |
| 2023-11-27 | 30.07 | $31.83 | 80400 |
| 2023-11-24 | 30.06 | $32.08 | 34200 |
| 2023-11-22 | 30.02 | $31.77 | 126500 |
| 2023-11-21 | 30.06 | $31.79 | 75300 |
| 2023-11-20 | 30.12 | $32.19 | 137525 |
| 2023-11-17 | 30.13 | $32.36 | 249807 |
| 2023-11-16 | 30.13 | $31.67 | 103104 |
| 2023-11-15 | 30.30 | $32.31 | 143739 |
| 2023-11-14 | 30.38 | $32.28 | 378800 |
| 2023-11-13 | 30.52 | $31.09 | 127600 |
| 2023-11-10 | 30.95 | $31.22 | 171603 |
| 2023-11-09 | 31.45 | $29.91 | 193400 |
| 2023-11-08 | 32.34 | $30.52 | 140211 |
| 2023-11-07 | 33.27 | $31.80 | 142143 |
| 2023-11-06 | 34.10 | $31.50 | 177000 |
| 2023-11-03 | 35.16 | $31.15 | 231000 |
| 2023-11-02 | 36.49 | $29.81 | 479300 |
| 2023-11-01 | 38.33 | $31.15 | 498400 |
| 2023-10-31 | 40.20 | $40.04 | 152112 |
| 2023-10-30 | 40.51 | $40.20 | 156723 |
| 2023-10-27 | 40.86 | $39.08 | 130700 |
| 2023-10-26 | 41.51 | $40.62 | 130839 |
| 2023-10-25 | 41.96 | $40.72 | 120216 |
| 2023-10-24 | 42.47 | $41.34 | 151000 |
| 2023-10-23 | 42.94 | $41.24 | 126000 |
| 2023-10-20 | 43.52 | $42.20 | 181100 |
| 2023-10-19 | 44.00 | $42.74 | 100900 |
| 2023-10-18 | 44.45 | $43.33 | 66900 |
| 2023-10-17 | 44.86 | $45.51 | 103500 |
| 2023-10-16 | 44.89 | $44.96 | 92100 |
| 2023-10-13 | 45.04 | $43.96 | 58600 |
| 2023-10-12 | 45.44 | $45.76 | 43740 |
| 2023-10-11 | 45.53 | $46.38 | 59707 |
| 2023-10-10 | 45.51 | $46.18 | 57632 |
| 2023-10-09 | 45.53 | $45.87 | 67000 |
| 2023-10-06 | 45.64 | $45.11 | 123937 |
| 2023-10-05 | 45.94 | $44.72 | 83500 |
| 2023-10-04 | 46.37 | $45.25 | 76300 |
| 2023-10-03 | 46.77 | $45.76 | 60219 |
| 2023-10-02 | 47.13 | $46.58 | 95344 |
| 2023-09-29 | 47.38 | $47.11 | 91920 |
| 2023-09-28 | 47.57 | $48.03 | 145627 |
| 2023-09-27 | 47.60 | $47.44 | 83701 |
| 2023-09-26 | 47.77 | $46.51 | 66302 |
| 2023-09-25 | 48.17 | $47.12 | 55912 |
| 2023-09-22 | 48.51 | $47.34 | 89334 |
| 2023-09-21 | 48.87 | $47.59 | 75125 |
| 2023-09-20 | 49.23 | $48.50 | 49624 |
| 2023-09-19 | 49.47 | $49.03 | 85000 |
| 2023-09-18 | 49.63 | $48.75 | 66920 |
| 2023-09-15 | 49.88 | $48.18 | 485900 |
| 2023-09-14 | 50.30 | $48.81 | 115435 |
| 2023-09-13 | 50.65 | $48.23 | 165037 |
| 2023-09-12 | 51.18 | $49.02 | 79200 |
| 2023-09-11 | 51.63 | $49.89 | 235518 |
| 2023-09-08 | 51.97 | $48.88 | 103800 |
| 2023-09-07 | 52.57 | $49.63 | 173100 |
| 2023-09-06 | 53.11 | $50.51 | 176300 |
| 2023-09-05 | 53.54 | $49.55 | 158000 |
| 2023-09-01 | 54.24 | $54.62 | 89700 |
| 2023-08-31 | 53.97 | $54.82 | 111900 |
| 2023-08-30 | 53.61 | $54.41 | 87400 |
| 2023-08-29 | 53.26 | $52.53 | 72080 |
| 2023-08-28 | 53.25 | $52.64 | 89300 |
| 2023-08-25 | 53.21 | $52.01 | 45307 |
| 2023-08-24 | 53.28 | $52.12 | 138724 |
| 2023-08-23 | 53.33 | $52.78 | 48438 |
| 2023-08-22 | 53.24 | $51.94 | 58417 |
| 2023-08-21 | 53.30 | $51.76 | 74314 |
| 2023-08-18 | 53.40 | $52.27 | 68941 |
| 2023-08-17 | 53.40 | $52.35 | 107422 |
| 2023-08-16 | 53.36 | $52.24 | 93400 |
| 2023-08-15 | 53.33 | $52.25 | 70300 |
| 2023-08-14 | 53.28 | $52.37 | 46500 |
| 2023-08-11 | 53.17 | $52.80 | 46308 |
| 2023-08-10 | 52.95 | $52.41 | 49600 |
| 2023-08-09 | 52.76 | $53.07 | 52100 |
| 2023-08-08 | 52.38 | $53.46 | 92500 |
| 2023-08-07 | 51.84 | $53.55 | 100000 |
| 2023-08-04 | 51.19 | $52.25 | 161436 |
| 2023-08-03 | 50.68 | $52.53 | 152900 |
| 2023-08-02 | 50.03 | $53.35 | 105900 |
| 2023-08-01 | 49.08 | $51.24 | 115304 |
| 2023-07-31 | 48.42 | $49.40 | 63100 |
| 2023-07-28 | 48.03 | $48.26 | 50500 |
| 2023-07-27 | 47.81 | $47.62 | 42648 |
| 2023-07-26 | 47.67 | $47.40 | 66839 |
| 2023-07-25 | 47.56 | $47.88 | 40200 |
| 2023-07-24 | 47.31 | $47.71 | 62737 |
| 2023-07-21 | 47.06 | $47.20 | 111424 |
| 2023-07-20 | 46.86 | $47.65 | 60800 |
| 2023-07-19 | 46.52 | $47.33 | 82924 |
| 2023-07-18 | 46.19 | $47.39 | 99722 |
| 2023-07-17 | 45.79 | $46.99 | 99017 |
| 2023-07-14 | 45.40 | $46.70 | 59900 |
| 2023-07-13 | 45.01 | $46.06 | 49900 |
| 2023-07-12 | 44.68 | $45.22 | 70640 |
| 2023-07-11 | 44.46 | $44.45 | 50300 |
| 2023-07-10 | 44.38 | $43.55 | 43400 |
| 2023-07-07 | 44.46 | $43.11 | 50100 |
| 2023-07-06 | 44.64 | $42.77 | 52409 |
| 2023-07-05 | 44.92 | $43.79 | 65700 |
| 2023-07-03 | 45.02 | $45.48 | 25900 |
| 2023-06-30 | 44.78 | $45.44 | 51367 |
| 2023-06-29 | 44.50 | $45.01 | 46700 |
| 2023-06-28 | 44.25 | $43.71 | 37500 |
| 2023-06-27 | 44.24 | $43.88 | 40800 |
| 2023-06-26 | 44.17 | $43.19 | 78343 |
| 2023-06-23 | 44.24 | $42.96 | 141800 |
| 2023-06-22 | 44.36 | $44.11 | 64547 |
| 2023-06-21 | 44.24 | $44.28 | 67000 |
| 2023-06-20 | 44.07 | $43.91 | 55600 |
| 2023-06-16 | 43.93 | $43.96 | 259937 |
| 2023-06-15 | 43.76 | $44.57 | 93200 |
| 2023-06-14 | 43.42 | $45.41 | 107400 |
| 2023-06-13 | 42.84 | $45.70 | 88000 |
| 2023-06-12 | 42.10 | $44.72 | 81500 |
| 2023-06-09 | 41.44 | $43.45 | 83300 |
| 2023-06-08 | 40.94 | $43.54 | 83810 |
| 2023-06-07 | 40.34 | $44.17 | 123546 |
| 2023-06-06 | 39.50 | $42.62 | 84100 |
| 2023-06-05 | 38.86 | $40.54 | 76500 |
| 2023-06-02 | 38.56 | $41.78 | 106132 |
| 2023-06-01 | 37.95 | $38.36 | 90800 |
| 2023-05-31 | 37.97 | $36.86 | 105000 |
| 2023-05-30 | 38.31 | $37.75 | 45300 |
| 2023-05-26 | 38.53 | $38.37 | 42000 |
| 2023-05-25 | 38.65 | $37.92 | 57834 |
| 2023-05-24 | 38.89 | $38.05 | 48415 |
| 2023-05-23 | 39.15 | $39.24 | 62932 |
| 2023-05-22 | 39.21 | $39.04 | 57019 |
| 2023-05-19 | 39.31 | $39.29 | 63610 |
| 2023-05-18 | 39.39 | $39.44 | 67615 |
| 2023-05-17 | 39.45 | $39.11 | 117400 |
| 2023-05-16 | 39.59 | $37.77 | 53300 |
| 2023-05-15 | 40.04 | $38.67 | 68000 |
| 2023-05-12 | 40.38 | $38.76 | 55433 |
| 2023-05-11 | 40.75 | $39.16 | 62110 |
| 2023-05-10 | 41.10 | $40.04 | 52013 |
| 2023-05-09 | 41.32 | $40.65 | 68700 |
| 2023-05-08 | 41.44 | $41.42 | 79400 |
| 2023-05-05 | 41.43 | $42.12 | 130800 |
| 2023-05-04 | 41.26 | $40.44 | 183945 |
| 2023-05-03 | 41.41 | $43.70 | 145118 |
| 2023-05-02 | 40.91 | $41.59 | 106300 |
| 2023-05-01 | 40.77 | $41.52 | 48116 |
| 2023-04-28 | 40.61 | $41.28 | 82613 |
| 2023-04-27 | 40.49 | $40.62 | 49500 |
| 2023-04-26 | 40.49 | $40.11 | 62721 |
| 2023-04-25 | 40.59 | $40.49 | 153100 |
| 2023-04-24 | 40.64 | $41.32 | 36517 |
| 2023-04-21 | 40.51 | $40.95 | 104103 |
| 2023-04-20 | 40.45 | $41.18 | 70537 |
| 2023-04-19 | 40.33 | $41.10 | 69000 |
| 2023-04-18 | 40.21 | $41.69 | 49502 |
| 2023-04-17 | 39.94 | $41.50 | 36741 |
| 2023-04-14 | 39.68 | $41.05 | 47900 |
| 2023-04-13 | 39.47 | $40.97 | 47400 |
| 2023-04-12 | 39.26 | $40.81 | 52400 |
| 2023-04-11 | 39.05 | $40.07 | 56400 |
| 2023-04-10 | 38.96 | $39.27 | 117722 |
| 2023-04-06 | 39.04 | $38.43 | 77000 |
| 2023-04-05 | 39.32 | $38.63 | 66800 |
| 2023-04-04 | 39.60 | $39.33 | 86044 |
| 2023-04-03 | 39.79 | $41.43 | 87400 |
| 2023-03-31 | 39.57 | $41.25 | 113400 |
| 2023-03-30 | 39.37 | $40.50 | 60209 |
| 2023-03-29 | 39.30 | $40.29 | 70500 |
| 2023-03-28 | 39.26 | $39.97 | 77148 |
| 2023-03-27 | 39.31 | $39.21 | 65148 |
| 2023-03-24 | 39.52 | $38.39 | 107438 |
| 2023-03-23 | 39.96 | $38.72 | 86800 |
| 2023-03-22 | 40.40 | $39.28 | 105313 |
| 2023-03-21 | 40.81 | $39.64 | 147405 |
| 2023-03-20 | 41.21 | $38.82 | 188000 |
| 2023-03-17 | 41.86 | $37.85 | 430501 |
| 2023-03-16 | 42.82 | $39.68 | 127900 |
| 2023-03-15 | 43.56 | $39.66 | 128733 |
| 2023-03-14 | 44.42 | $41.35 | 163312 |
| 2023-03-13 | 45.06 | $40.59 | 108600 |
| 2023-03-10 | 45.97 | $42.39 | 121013 |
| 2023-03-09 | 46.63 | $44.54 | 85400 |
| 2023-03-08 | 46.94 | $45.97 | 89785 |
| 2023-03-07 | 47.00 | $45.18 | 91700 |
| 2023-03-06 | 47.22 | $46.85 | 148410 |
| 2023-03-03 | 47.11 | $49.27 | 96132 |
| 2023-03-02 | 46.47 | $48.87 | 81644 |
| 2023-03-01 | 45.81 | $47.13 | 91345 |
| 2023-02-28 | 45.39 | $45.03 | 89757 |
| 2023-02-27 | 45.35 | $44.98 | 121402 |
| 2023-02-24 | 45.30 | $44.54 | 100500 |
| 2023-02-23 | 45.34 | $45.36 | 61900 |
| 2023-02-22 | 45.19 | $44.34 | 103537 |
| 2023-02-21 | 45.24 | $44.04 | 74600 |
| 2023-02-17 | 45.34 | $45.87 | 83620 |
| 2023-02-16 | 45.07 | $44.92 | 96517 |
| 2023-02-15 | 44.95 | $45.28 | 63633 |
| 2023-02-14 | 44.73 | $44.68 | 88800 |
| 2023-02-13 | 44.59 | $44.87 | 60400 |
| 2023-02-10 | 44.37 | $43.74 | 57003 |
| 2023-02-09 | 44.36 | $43.60 | 81100 |
| 2023-02-08 | 44.36 | $44.93 | 87738 |
| 2023-02-07 | 44.08 | $45.25 | 72809 |
| 2023-02-06 | 43.67 | $44.67 | 64800 |
| 2023-02-03 | 43.31 | $45.52 | 127100 |
| 2023-02-02 | 42.72 | $45.33 | 95400 |
| 2023-02-01 | 42.06 | $44.33 | 114300 |
| 2023-01-31 | 41.50 | $44.14 | 315821 |
| 2023-01-30 | 40.88 | $43.11 | 94800 |
| 2023-01-27 | 40.39 | $43.67 | 74847 |
| 2023-01-26 | 39.70 | $42.51 | 56227 |
| 2023-01-25 | 39.14 | $42.09 | 96847 |
| 2023-01-24 | 38.58 | $40.47 | 124945 |
| 2023-01-23 | 38.29 | $39.29 | 232833 |
| 2023-01-20 | 38.19 | $38.56 | 118047 |
| 2023-01-19 | 38.25 | $37.62 | 130000 |
| 2023-01-18 | 38.51 | $38.52 | 109735 |
| 2023-01-17 | 38.64 | $38.58 | 67417 |
| 2023-01-13 | 38.78 | $38.82 | 111004 |
| 2023-01-12 | 38.90 | $38.85 | 172300 |
| 2023-01-11 | 39.04 | $38.55 | 192423 |
| 2023-01-10 | 39.27 | $37.23 | 261000 |
| 2023-01-09 | 39.82 | $37.40 | 248200 |
| 2023-01-06 | 40.42 | $36.73 | 370263 |
| 2023-01-05 | 41.28 | $41.78 | 63600 |
| 2023-01-04 | 41.20 | $42.07 | 78406 |
| 2023-01-03 | 41.05 | $41.21 | 80431 |
| 2022-12-30 | 41.07 | $40.66 | 46017 |
| 2022-12-29 | 41.20 | $41.11 | 51317 |
| 2022-12-28 | 41.26 | $39.98 | 45019 |
| 2022-12-27 | 41.58 | $41.58 | 63740 |
| 2022-12-23 | 41.60 | $41.03 | 40600 |
| 2022-12-22 | 41.75 | $40.40 | 62000 |
| 2022-12-21 | 42.06 | $41.49 | 51233 |
| 2022-12-20 | 42.19 | $41.49 | 60430 |
| 2022-12-19 | 42.34 | $40.90 | 101800 |
| 2022-12-16 | 42.63 | $40.53 | 253246 |
| 2022-12-15 | 43.05 | $40.28 | 101131 |
| 2022-12-14 | 43.59 | $43.60 | 111800 |
| 2022-12-13 | 43.51 | $43.23 | 252332 |
| 2022-12-12 | 43.49 | $41.68 | 72600 |
| 2022-12-09 | 43.80 | $41.66 | 60200 |
| 2022-12-08 | 44.15 | $43.03 | 67400 |
| 2022-12-07 | 44.26 | $42.95 | 64000 |
| 2022-12-06 | 44.40 | $43.19 | 118000 |
| 2022-12-05 | 44.50 | $44.16 | 143626 |
| 2022-12-02 | 44.41 | $43.79 | 69700 |
| 2022-12-01 | 44.37 | $43.82 | 90635 |
| 2022-11-30 | 44.31 | $44.24 | 140514 |
| 2022-11-29 | 44.15 | $43.51 | 115710 |
| 2022-11-28 | 44.10 | $43.29 | 184447 |
| 2022-11-25 | 44.08 | $44.29 | 130624 |
| 2022-11-23 | 43.84 | $42.93 | 234200 |
| 2022-11-22 | 43.83 | $42.59 | 83300 |
| 2022-11-21 | 43.89 | $42.46 | 98000 |
| 2022-11-18 | 43.97 | $42.32 | 187644 |
| 2022-11-17 | 44.09 | $42.75 | 117215 |
| 2022-11-16 | 44.11 | $42.34 | 62036 |
| 2022-11-15 | 44.22 | $43.58 | 97918 |
| 2022-11-14 | 44.07 | $43.46 | 81500 |
| 2022-11-11 | 43.90 | $44.38 | 110600 |
| 2022-11-10 | 43.50 | $44.31 | 129943 |
| 2022-11-09 | 43.03 | $41.53 | 111306 |
| 2022-11-08 | 43.06 | $44.18 | 88600 |
| 2022-11-07 | 42.52 | $43.92 | 116948 |
| 2022-11-04 | 41.93 | $44.07 | 140000 |
| 2022-11-03 | 41.21 | $42.51 | 146400 |
| 2022-11-02 | 40.68 | $40.78 | 234000 |
| 2022-11-01 | 40.42 | $43.53 | 154833 |
| 2022-10-31 | 39.53 | $43.65 | 179700 |
| 2022-10-28 | 38.47 | $43.40 | 175800 |
| 2022-10-27 | 37.27 | $41.75 | 121222 |
| 2022-10-26 | 36.23 | $40.24 | 149600 |
| 2022-10-25 | 35.33 | $38.57 | 73205 |
| 2022-10-24 | 34.64 | $37.27 | 68144 |
| 2022-10-21 | 34.11 | $36.69 | 90500 |
| 2022-10-20 | 33.63 | $34.74 | 95200 |
| 2022-10-19 | 33.48 | $36.13 | 96621 |
| 2022-10-18 | 33.02 | $35.81 | 188700 |
| 2022-10-17 | 32.56 | $34.22 | 185812 |
| 2022-10-14 | 32.37 | $33.40 | 92700 |
| 2022-10-13 | 32.33 | $34.59 | 141400 |
| 2022-10-12 | 32.04 | $33.61 | 88700 |
| 2022-10-11 | 31.92 | $33.65 | 200702 |
| 2022-10-10 | 31.79 | $33.04 | 121039 |
| 2022-10-07 | 31.77 | $32.16 | 160300 |
| 2022-10-06 | 31.96 | $33.59 | 137000 |
| 2022-10-05 | 31.88 | $33.56 | 186000 |
| 2022-10-04 | 31.81 | $33.81 | 206200 |
| 2022-10-03 | 31.70 | $31.64 | 235700 |
| 2022-09-30 | 32.04 | $31.19 | 167438 |
| 2022-09-29 | 32.54 | $31.85 | 134500 |
| 2022-09-28 | 33.01 | $32.45 | 155500 |
| 2022-09-27 | 33.43 | $32.08 | 79124 |
| 2022-09-26 | 34.02 | $32.58 | 100700 |
| 2022-09-23 | 34.61 | $33.17 | 94642 |
| 2022-09-22 | 35.19 | $33.99 | 60500 |
| 2022-09-21 | 35.70 | $34.79 | 51300 |
| 2022-09-20 | 36.13 | $35.41 | 40700 |
| 2022-09-19 | 36.52 | $36.22 | 84812 |
| 2022-09-16 | 36.81 | $35.43 | 185349 |
| 2022-09-15 | 37.32 | $36.63 | 58022 |
| 2022-09-14 | 37.67 | $36.79 | 45000 |
| 2022-09-13 | 38.05 | $37.48 | 73900 |
| 2022-09-12 | 38.36 | $39.59 | 101400 |
| 2022-09-09 | 38.28 | $39.78 | 76100 |
| 2022-09-08 | 38.16 | $38.30 | 81400 |
| 2022-09-07 | 38.35 | $38.58 | 113800 |
| 2022-09-06 | 38.51 | $37.04 | 87522 |
| 2022-09-02 | 39.04 | $37.64 | 89739 |
| 2022-09-01 | 39.54 | $38.10 | 95322 |
| 2022-08-31 | 40.03 | $38.18 | 100800 |
| 2022-08-30 | 40.58 | $38.61 | 77742 |
| 2022-08-29 | 41.15 | $38.34 | 49016 |
| 2022-08-26 | 41.86 | $39.62 | 69422 |
| 2022-08-25 | 42.43 | $41.79 | 68312 |
| 2022-08-24 | 42.64 | $40.86 | 55011 |
| 2022-08-23 | 43.08 | $41.17 | 79300 |
| 2022-08-22 | 43.52 | $40.96 | 110441 |
| 2022-08-19 | 44.08 | $42.74 | 86812 |
| 2022-08-18 | 44.36 | $43.59 | 86900 |
| 2022-08-17 | 44.50 | $44.51 | 55601 |
| 2022-08-16 | 44.47 | $45.62 | 82924 |
| 2022-08-15 | 44.20 | $45.56 | 88047 |
| 2022-08-12 | 43.90 | $44.97 | 59113 |
| 2022-08-11 | 43.67 | $44.43 | 109247 |
| 2022-08-10 | 43.53 | $43.47 | 70847 |
| 2022-08-09 | 43.56 | $41.71 | 85634 |
| 2022-08-08 | 43.96 | $41.90 | 88659 |
| 2022-08-05 | 44.39 | $42.32 | 73100 |
| 2022-08-04 | 44.81 | $42.42 | 82700 |
| 2022-08-03 | 45.26 | $41.53 | 163400 |
| 2022-08-02 | 45.97 | $41.50 | 306732 |
| 2022-08-01 | 46.80 | $48.96 | 69800 |
| 2022-07-29 | 46.18 | $49.13 | 70941 |
| 2022-07-28 | 45.42 | $46.87 | 49500 |
| 2022-07-27 | 45.00 | $46.71 | 71146 |
| 2022-07-26 | 44.55 | $45.52 | 43125 |
| 2022-07-25 | 44.27 | $46.03 | 64200 |
| 2022-07-22 | 43.84 | $44.62 | 66143 |
| 2022-07-21 | 43.63 | $45.79 | 191233 |
| 2022-07-20 | 43.14 | $46.96 | 107501 |
| 2022-07-19 | 42.33 | $45.14 | 134800 |
| 2022-07-18 | 41.76 | $43.21 | 71414 |
| 2022-07-15 | 41.52 | $43.15 | 111700 |
| 2022-07-14 | 41.26 | $41.56 | 55106 |
| 2022-07-13 | 41.29 | $41.77 | 66723 |
| 2022-07-12 | 41.29 | $42.29 | 63100 |
| 2022-07-11 | 41.19 | $41.17 | 64700 |
| 2022-07-08 | 41.31 | $41.30 | 73636 |
| 2022-07-07 | 41.43 | $42.31 | 59638 |
| 2022-07-06 | 41.36 | $40.30 | 86500 |
| 2022-07-05 | 41.71 | $41.87 | 144200 |
| 2022-07-01 | 41.79 | $41.50 | 111700 |
| 2022-06-30 | 41.96 | $40.78 | 113300 |
| 2022-06-29 | 42.32 | $40.32 | 117706 |
| 2022-06-28 | 42.84 | $41.83 | 93424 |
| 2022-06-27 | 43.14 | $42.16 | 139200 |
| 2022-06-24 | 43.41 | $42.45 | 218700 |
| 2022-06-23 | 43.67 | $41.28 | 98200 |
| 2022-06-22 | 44.21 | $42.04 | 108505 |
| 2022-06-21 | 44.69 | $42.39 | 104600 |
| 2022-06-17 | 45.17 | $42.02 | 159402 |
| 2022-06-16 | 45.80 | $42.05 | 135800 |
| 2022-06-15 | 46.52 | $44.90 | 154600 |
| 2022-06-14 | 46.76 | $44.46 | 95500 |
| 2022-06-13 | 47.12 | $43.98 | 83800 |
| 2022-06-10 | 47.63 | $45.84 | 83300 |
| 2022-06-09 | 47.82 | $46.54 | 66100 |
| 2022-06-08 | 47.88 | $47.34 | 67600 |
| 2022-06-07 | 47.77 | $48.53 | 84911 |
| 2022-06-06 | 47.39 | $48.19 | 95000 |
| 2022-06-03 | 47.00 | $47.80 | 143710 |
| 2022-06-02 | 46.63 | $47.94 | 110423 |
| 2022-06-01 | 46.15 | $47.13 | 125520 |
| 2022-05-31 | 45.76 | $46.77 | 150900 |
| 2022-05-27 | 45.38 | $46.58 | 75300 |
| 2022-05-26 | 44.96 | $46.40 | 106236 |
| 2022-05-25 | 44.51 | $45.48 | 90500 |
| 2022-05-24 | 44.17 | $45.33 | 102134 |
| 2022-05-23 | 43.80 | $44.71 | 92633 |
| 2022-05-20 | 43.50 | $44.30 | 145846 |
| 2022-05-19 | 43.23 | $45.02 | 157741 |
| 2022-05-18 | 42.77 | $44.10 | 242000 |
| 2022-05-17 | 42.41 | $45.73 | 132035 |
| 2022-05-16 | 41.66 | $44.27 | 169701 |
| 2022-05-13 | 41.09 | $43.32 | 158333 |
| 2022-05-12 | 40.63 | $41.96 | 111300 |
| 2022-05-11 | 40.38 | $41.31 | 122000 |
| 2022-05-10 | 40.23 | $41.25 | 152136 |
| 2022-05-09 | 40.08 | $42.14 | 123521 |
| 2022-05-06 | 39.72 | $42.00 | 125600 |
| 2022-05-05 | 39.33 | $42.32 | 162200 |
| 2022-05-04 | 38.82 | $42.57 | 269219 |
| 2022-05-03 | 38.18 | $41.00 | 195046 |
| 2022-05-02 | 37.78 | $39.95 | 242242 |
| 2022-04-29 | 37.55 | $39.10 | 190700 |
| 2022-04-28 | 37.47 | $39.58 | 252000 |
| 2022-04-27 | 37.29 | $37.07 | 142800 |
| 2022-04-26 | 37.62 | $36.58 | 94837 |
| 2022-04-25 | 38.13 | $38.08 | 136429 |
| 2022-04-22 | 38.41 | $38.35 | 164100 |
| 2022-04-21 | 38.70 | $40.33 | 135936 |
| 2022-04-20 | 38.63 | $40.71 | 98910 |
| 2022-04-19 | 38.49 | $40.77 | 110600 |
| 2022-04-18 | 38.32 | $39.43 | 111219 |
| 2022-04-14 | 38.43 | $39.72 | 213300 |
| 2022-04-13 | 38.51 | $38.88 | 125808 |
| 2022-04-12 | 38.80 | $38.41 | 106746 |
| 2022-04-11 | 39.25 | $37.95 | 137923 |
| 2022-04-08 | 39.89 | $38.52 | 189500 |
| 2022-04-07 | 40.53 | $40.34 | 187044 |
| 2022-04-06 | 40.91 | $40.34 | 127800 |
| 2022-04-05 | 41.36 | $41.41 | 111301 |
| 2022-04-04 | 41.68 | $43.41 | 94018 |
| 2022-04-01 | 41.64 | $42.61 | 241323 |
| 2022-03-31 | 41.79 | $43.00 | 127800 |
| 2022-03-30 | 41.89 | $42.80 | 137600 |
| 2022-03-29 | 42.07 | $44.34 | 126424 |
| 2022-03-28 | 41.98 | $43.39 | 99000 |
| 2022-03-25 | 42.09 | $43.64 | 95128 |
| 2022-03-24 | 42.19 | $43.39 | 99326 |
| 2022-03-23 | 42.38 | $43.24 | 114300 |
| 2022-03-22 | 42.65 | $44.92 | 78600 |
| 2022-03-21 | 42.63 | $45.28 | 93500 |
| 2022-03-18 | 42.56 | $46.20 | 225500 |
| 2022-03-17 | 42.32 | $45.79 | 98100 |
| 2022-03-16 | 42.14 | $44.30 | 302933 |
| 2022-03-15 | 42.28 | $42.17 | 175300 |
| 2022-03-14 | 42.93 | $42.74 | 131800 |
| 2022-03-11 | 43.59 | $43.44 | 345200 |
| 2022-03-10 | 44.24 | $44.32 | 132309 |
| 2022-03-09 | 44.84 | $45.35 | 250600 |
| 2022-03-08 | 45.34 | $43.50 | 163000 |
| 2022-03-07 | 46.36 | $43.71 | 196514 |
| 2022-03-04 | 47.51 | $47.38 | 99000 |
| 2022-03-03 | 48.11 | $49.24 | 224645 |
| 2022-03-02 | 48.45 | $48.20 | 248903 |
| 2022-03-01 | 49.08 | $47.67 | 266300 |
| 2022-02-28 | 49.96 | $49.80 | 213914 |
| 2022-02-25 | 50.56 | $50.89 | 222700 |
| 2022-02-24 | 51.06 | $50.29 | 141300 |
| 2022-02-23 | 51.78 | $49.23 | 138226 |
| 2022-02-22 | 52.88 | $50.51 | 115900 |
| 2022-02-18 | 53.91 | $51.60 | 105024 |
| 2022-02-17 | 54.90 | $52.38 | 92413 |
| 2022-02-16 | 55.91 | $55.31 | 73900 |
| 2022-02-15 | 56.48 | $55.71 | 106000 |
| 2022-02-14 | 57.09 | $54.26 | 100123 |
| 2022-02-11 | 58.12 | $55.16 | 104111 |
| 2022-02-10 | 59.15 | $55.68 | 150400 |
| 2022-02-09 | 60.25 | $56.17 | 201800 |
| 2022-02-08 | 61.44 | $57.26 | 399215 |
| 2022-02-07 | 62.61 | $60.99 | 74200 |
| 2022-02-04 | 63.19 | $61.18 | 68517 |
| 2022-02-03 | 63.84 | $62.03 | 102302 |
| 2022-02-02 | 64.42 | $62.94 | 83800 |
| 2022-02-01 | 64.91 | $64.83 | 105300 |
| 2022-01-31 | 65.10 | $63.29 | 227400 |
| 2022-01-28 | 65.64 | $63.09 | 73200 |
| 2022-01-27 | 66.32 | $63.13 | 64900 |
| 2022-01-26 | 67.11 | $65.16 | 91204 |
| 2022-01-25 | 67.60 | $64.97 | 108200 |
| 2022-01-24 | 68.21 | $65.10 | 142600 |
| 2022-01-21 | 68.89 | $64.50 | 95100 |
| 2022-01-20 | 69.81 | $65.14 | 58406 |
| 2022-01-19 | 70.74 | $67.86 | 89137 |
| 2022-01-18 | 71.24 | $70.50 | 103247 |
| 2022-01-14 | 71.26 | $71.14 | 46400 |
| 2022-01-13 | 71.13 | $70.98 | 42611 |
| 2022-01-12 | 71.02 | $70.02 | 65116 |
| 2022-01-11 | 71.08 | $70.38 | 67747 |
| 2022-01-10 | 71.07 | $69.72 | 92825 |
| 2022-01-07 | 71.18 | $71.52 | 110400 |
| 2022-01-06 | 70.93 | $71.66 | 103600 |
| 2022-01-05 | 70.60 | $70.55 | 165800 |
| 2022-01-04 | 70.43 | $71.40 | 102800 |
| 2022-01-03 | 70.06 | $69.79 | 86300 |
| 2021-12-31 | 69.96 | $69.27 | 66133 |
| 2021-12-30 | 69.94 | $68.90 | 42400 |
| 2021-12-29 | 69.98 | $69.90 | 71800 |
| 2021-12-28 | 69.82 | $70.51 | 58520 |
| 2021-12-27 | 69.49 | $70.01 | 68002 |
| 2021-12-23 | 69.20 | $69.31 | 46305 |
| 2021-12-22 | 69.01 | $69.12 | 99945 |
| 2021-12-21 | 68.82 | $68.90 | 93000 |
| 2021-12-20 | 68.63 | $65.36 | 193600 |
| 2021-12-17 | 69.16 | $69.07 | 850385 |
| 2021-12-16 | 68.97 | $68.27 | 89800 |
| 2021-12-15 | 68.91 | $69.28 | 176500 |
| 2021-12-14 | 68.62 | $68.52 | 119700 |
| 2021-12-13 | 68.44 | $69.40 | 150900 |
| 2021-12-10 | 68.03 | $68.24 | 92544 |
| 2021-12-09 | 67.78 | $67.60 | 100000 |
| 2021-12-08 | 67.63 | $67.76 | 124640 |
| 2021-12-07 | 67.40 | $68.14 | 105339 |
| 2021-12-06 | 67.05 | $66.71 | 130600 |
| 2021-12-03 | 66.93 | $63.97 | 116800 |
| 2021-12-02 | 67.36 | $62.92 | 97400 |
| 2021-12-01 | 68.07 | $61.74 | 109735 |
| 2021-11-30 | 69.13 | $62.68 | 116300 |
| 2021-11-29 | 70.15 | $64.45 | 113600 |
| 2021-11-26 | 70.93 | $66.26 | 90600 |
| 2021-11-24 | 71.43 | $68.19 | 70800 |
| 2021-11-23 | 71.59 | $69.12 | 62610 |
| 2021-11-22 | 71.54 | $69.84 | 60945 |
| 2021-11-19 | 71.30 | $69.38 | 61800 |
| 2021-11-18 | 71.10 | $70.07 | 89846 |
| 2021-11-17 | 70.68 | $71.19 | 78530 |
| 2021-11-16 | 69.92 | $71.43 | 73938 |
| 2021-11-15 | 68.97 | $70.95 | 101639 |
| 2021-11-12 | 67.93 | $71.37 | 207915 |
| 2021-11-11 | 66.60 | $72.06 | 96615 |
| 2021-11-10 | 64.89 | $72.38 | 117846 |
| 2021-11-09 | 62.81 | $72.40 | 180701 |
| 2021-11-08 | 60.37 | $74.48 | 454750 |
| 2021-11-05 | 57.08 | $64.81 | 228140 |
| 2021-11-04 | 55.30 | $61.50 | 179300 |
| 2021-11-03 | 53.92 | $59.51 | 195040 |
| 2021-11-02 | 52.75 | $55.00 | 123033 |
| 2021-11-01 | 52.33 | $54.87 | 174700 |
| 2021-10-29 | 51.88 | $53.38 | 59000 |
| 2021-10-28 | 51.68 | $53.47 | 199600 |
| 2021-10-27 | 51.43 | $51.63 | 88323 |
| 2021-10-26 | 51.54 | $52.48 | 104502 |
| 2021-10-25 | 51.49 | $53.18 | 85401 |
| 2021-10-22 | 51.30 | $52.12 | 58800 |
| 2021-10-21 | 51.30 | $52.60 | 74130 |
| 2021-10-20 | 51.22 | $52.84 | 72242 |
| 2021-10-19 | 51.08 | $51.59 | 122900 |
| 2021-10-18 | 51.20 | $50.63 | 87700 |
| 2021-10-15 | 51.54 | $51.73 | 121231 |
| 2021-10-14 | 51.73 | $51.59 | 58600 |
| 2021-10-13 | 51.98 | $50.61 | 77200 |
| 2021-10-12 | 52.49 | $51.66 | 69618 |
| 2021-10-11 | 52.87 | $51.70 | 77031 |
| 2021-10-08 | 53.31 | $52.72 | 70322 |
| 2021-10-07 | 53.62 | $54.07 | 110000 |
| 2021-10-06 | 53.70 | $53.03 | 74126 |
| 2021-10-05 | 54.03 | $54.57 | 77000 |
| 2021-10-04 | 54.09 | $54.48 | 52535 |
| 2021-10-01 | 54.19 | $55.00 | 86000 |
| 2021-09-30 | 54.20 | $53.81 | 82533 |
| 2021-09-29 | 54.48 | $54.91 | 51834 |
| 2021-09-28 | 54.58 | $54.88 | 97806 |
| 2021-09-27 | 54.71 | $55.73 | 126900 |
| 2021-09-24 | 54.70 | $54.77 | 66938 |
| 2021-09-23 | 54.89 | $54.93 | 67200 |
| 2021-09-22 | 55.10 | $54.18 | 90835 |
| 2021-09-21 | 55.50 | $53.61 | 107911 |
| 2021-09-20 | 56.10 | $54.59 | 70200 |
| 2021-09-17 | 56.60 | $55.42 | 325520 |
| 2021-09-16 | 57.01 | $55.94 | 58538 |
| 2021-09-15 | 57.38 | $56.37 | 114300 |
| 2021-09-14 | 57.73 | $55.80 | 49600 |
| 2021-09-13 | 58.27 | $56.80 | 68117 |
| 2021-09-10 | 58.68 | $56.56 | 44900 |
| 2021-09-09 | 59.22 | $57.22 | 63500 |
| 2021-09-08 | 59.70 | $57.92 | 57700 |
| 2021-09-07 | 60.12 | $58.86 | 48710 |
| 2021-09-03 | 60.41 | $59.72 | 60643 |
| 2021-09-02 | 60.57 | $60.30 | 64100 |
| 2021-09-01 | 60.63 | $60.15 | 37116 |
| 2021-08-31 | 60.73 | $61.14 | 57227 |
| 2021-08-30 | 60.64 | $61.48 | 59900 |
| 2021-08-27 | 60.46 | $61.96 | 77260 |
| 2021-08-26 | 60.15 | $60.50 | 73727 |
| 2021-08-25 | 60.10 | $61.39 | 55232 |
| 2021-08-24 | 59.86 | $60.63 | 49907 |
| 2021-08-23 | 59.74 | $59.38 | 50200 |
| 2021-08-20 | 59.87 | $58.38 | 55500 |
| 2021-08-19 | 60.23 | $57.76 | 130400 |
| 2021-08-18 | 60.78 | $59.18 | 69700 |
| 2021-08-17 | 61.12 | $59.72 | 67127 |
| 2021-08-16 | 61.40 | $61.49 | 57930 |
| 2021-08-13 | 61.35 | $62.43 | 99137 |
| 2021-08-12 | 61.09 | $63.07 | 95307 |
| 2021-08-11 | 60.66 | $64.01 | 98604 |
| 2021-08-10 | 59.96 | $61.80 | 101400 |
| 2021-08-09 | 59.61 | $59.41 | 54600 |
| 2021-08-06 | 59.72 | $60.43 | 62700 |
| 2021-08-05 | 59.63 | $59.91 | 77207 |
| 2021-08-04 | 59.64 | $59.60 | 201916 |
| 2021-08-03 | 59.72 | $61.04 | 131441 |
| 2021-08-02 | 59.51 | $60.12 | 62423 |
| 2021-07-30 | 59.47 | $61.31 | 66405 |
| 2021-07-29 | 59.18 | $60.80 | 74241 |
| 2021-07-28 | 58.95 | $60.23 | 73935 |
| 2021-07-27 | 58.81 | $59.40 | 86000 |
| 2021-07-26 | 58.83 | $59.98 | 41100 |
| 2021-07-23 | 58.73 | $59.40 | 56900 |
| 2021-07-22 | 58.76 | $58.62 | 54800 |
| 2021-07-21 | 58.96 | $60.09 | 49911 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
56.61
2026-07-17
Close Price
$55.09
Vol: 123906
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.79
Average
44.02
Maximum
74.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.61 | $55.09 | 123906 |
| 2026-07-16 | 57.09 | $56.30 | 139200 |
| 2026-07-15 | 57.28 | $56.37 | 168000 |
| 2026-07-14 | 57.48 | $55.94 | 179942 |
| 2026-07-13 | 57.85 | $55.82 | 138200 |
| 2026-07-10 | 58.33 | $56.62 | 111337 |
| 2026-07-09 | 58.64 | $55.66 | 154328 |
| 2026-07-08 | 59.29 | $55.12 | 226237 |
| 2026-07-07 | 60.23 | $56.00 | 174040 |
| 2026-07-06 | 61.05 | $58.73 | 224914 |
| 2026-07-02 | 61.15 | $57.56 | 161348 |
| 2026-07-01 | 61.59 | $60.12 | 175600 |
| 2026-06-30 | 61.27 | $61.19 | 180404 |
| 2026-06-29 | 60.48 | $60.85 | 183300 |
| 2026-06-26 | 59.57 | $61.07 | 673712 |
| 2026-06-25 | 58.35 | $61.74 | 236000 |
| 2026-06-24 | 56.61 | $59.06 | 164650 |
| 2026-06-23 | 55.31 | $56.68 | 171704 |
| 2026-06-22 | 54.45 | $57.83 | 186547 |
| 2026-06-18 | 53.01 | $56.12 | 341122 |
| 2026-06-17 | 51.80 | $53.17 | 148000 |
| 2026-06-16 | 51.25 | $52.57 | 200825 |
| 2026-06-15 | 50.77 | $52.17 | 123621 |
| 2026-06-12 | 50.32 | $51.37 | 143108 |
| 2026-06-11 | 50.03 | $50.29 | 214521 |
| 2026-06-10 | 50.03 | $49.46 | 298344 |
| 2026-06-09 | 50.30 | $51.70 | 126300 |
| 2026-06-08 | 49.94 | $51.36 | 143651 |
| 2026-06-05 | 49.63 | $50.23 | 135700 |
| 2026-06-04 | 49.62 | $51.57 | 352700 |
| 2026-06-03 | 49.20 | $51.23 | 253400 |
| 2026-06-02 | 48.83 | $52.02 | 157025 |
| 2026-06-01 | 48.15 | $49.75 | 201800 |
| 2026-05-29 | 48.08 | $50.36 | 138900 |
| 2026-05-28 | 47.83 | $50.54 | 151383 |
| 2026-05-27 | 47.52 | $51.07 | 191403 |
| 2026-05-26 | 47.02 | $50.77 | 220826 |
| 2026-05-22 | 46.56 | $48.58 | 132900 |
| 2026-05-21 | 46.75 | $48.61 | 160900 |
| 2026-05-20 | 47.03 | $48.70 | 219000 |
| 2026-05-19 | 47.41 | $46.92 | 186940 |
| 2026-05-18 | 48.50 | $47.50 | 138300 |
| 2026-05-15 | 49.70 | $47.04 | 182900 |
| 2026-05-14 | 51.37 | $49.89 | 288900 |
| 2026-05-13 | 52.54 | $49.05 | 306708 |
| 2026-05-12 | 54.26 | $50.06 | 330600 |
| 2026-05-11 | 56.08 | $52.81 | 271642 |
| 2026-05-08 | 57.44 | $53.34 | 312200 |
| 2026-05-07 | 58.94 | $53.00 | 320000 |
| 2026-05-06 | 60.87 | $53.60 | 472600 |
| 2026-05-05 | 63.02 | $62.70 | 317846 |
| 2026-05-04 | 62.73 | $61.55 | 143625 |
| 2026-05-01 | 62.71 | $64.16 | 216512 |
| 2026-04-30 | 61.84 | $65.02 | 425333 |
| 2026-04-29 | 60.47 | $61.33 | 381800 |
| 2026-04-28 | 59.95 | $60.65 | 224500 |
| 2026-04-27 | 59.51 | $58.75 | 207000 |
| 2026-04-24 | 59.56 | $59.22 | 165900 |
| 2026-04-23 | 59.46 | $59.22 | 109300 |
| 2026-04-22 | 59.32 | $57.96 | 117000 |
| 2026-04-21 | 59.53 | $57.40 | 178414 |
| 2026-04-20 | 59.94 | $58.66 | 141200 |
| 2026-04-17 | 60.02 | $59.49 | 133900 |
| 2026-04-16 | 59.82 | $57.83 | 169600 |
| 2026-04-15 | 60.09 | $59.35 | 139151 |
| 2026-04-14 | 59.90 | $61.63 | 156500 |
| 2026-04-13 | 58.92 | $61.10 | 112700 |
| 2026-04-10 | 57.87 | $61.22 | 108500 |
| 2026-04-09 | 56.54 | $61.18 | 152533 |
| 2026-04-08 | 54.91 | $58.95 | 420300 |
| 2026-04-07 | 53.64 | $55.38 | 174000 |
| 2026-04-06 | 53.23 | $55.25 | 138500 |
| 2026-04-02 | 52.79 | $55.06 | 143200 |
| 2026-04-01 | 52.33 | $56.17 | 214000 |
| 2026-03-31 | 51.43 | $53.84 | 192516 |
| 2026-03-30 | 51.10 | $51.49 | 174505 |
| 2026-03-27 | 51.48 | $52.14 | 127300 |
| 2026-03-26 | 51.77 | $53.10 | 171109 |
| 2026-03-25 | 51.84 | $54.87 | 156836 |
| 2026-03-24 | 51.41 | $53.80 | 142091 |
| 2026-03-23 | 51.25 | $52.54 | 216732 |
| 2026-03-20 | 51.50 | $49.84 | 844104 |
| 2026-03-19 | 52.69 | $51.51 | 172808 |
| 2026-03-18 | 53.65 | $52.80 | 292600 |
| 2026-03-17 | 54.43 | $53.11 | 229611 |
| 2026-03-16 | 55.32 | $52.65 | 230813 |
| 2026-03-13 | 56.55 | $52.88 | 287600 |
| 2026-03-12 | 57.99 | $53.70 | 276700 |
| 2026-03-11 | 59.49 | $56.25 | 292988 |
| 2026-03-10 | 60.49 | $57.87 | 238700 |
| 2026-03-09 | 61.18 | $57.21 | 229403 |
| 2026-03-06 | 62.20 | $57.87 | 225119 |
| 2026-03-05 | 63.20 | $60.52 | 201100 |
| 2026-03-04 | 63.54 | $62.63 | 238337 |
| 2026-03-03 | 63.22 | $61.91 | 483577 |
| 2026-03-02 | 63.02 | $63.93 | 271500 |
| 2026-02-27 | 62.08 | $62.09 | 311700 |
| 2026-02-26 | 61.47 | $62.34 | 392804 |
| 2026-02-25 | 60.59 | $61.31 | 567216 |
| 2026-02-24 | 59.81 | $58.50 | 266309 |
| 2026-02-23 | 59.69 | $57.90 | 116000 |
| 2026-02-20 | 59.69 | $58.72 | 225335 |
| 2026-02-19 | 59.38 | $57.44 | 182200 |
| 2026-02-18 | 59.36 | $57.58 | 215500 |
| 2026-02-17 | 59.24 | $58.77 | 148631 |
| 2026-02-13 | 58.66 | $59.27 | 152045 |
| 2026-02-12 | 57.74 | $57.24 | 148606 |
| 2026-02-11 | 57.21 | $58.00 | 148400 |
| 2026-02-10 | 56.27 | $56.35 | 226300 |
| 2026-02-09 | 55.59 | $57.62 | 152700 |
| 2026-02-06 | 54.33 | $57.43 | 264000 |
| 2026-02-05 | 52.81 | $54.68 | 257900 |
| 2026-02-04 | 51.79 | $54.46 | 262100 |
| 2026-02-03 | 50.59 | $52.96 | 219408 |
| 2026-02-02 | 49.59 | $50.85 | 180107 |
| 2026-01-30 | 49.03 | $48.72 | 393148 |
| 2026-01-29 | 49.00 | $48.42 | 141621 |
| 2026-01-28 | 49.04 | $47.65 | 103741 |
| 2026-01-27 | 49.33 | $48.41 | 101114 |
| 2026-01-26 | 49.42 | $48.33 | 117835 |
| 2026-01-23 | 49.55 | $48.29 | 198800 |
| 2026-01-22 | 49.69 | $49.79 | 206164 |
| 2026-01-21 | 49.37 | $50.02 | 137200 |
| 2026-01-20 | 48.88 | $47.74 | 106200 |
| 2026-01-16 | 48.99 | $49.10 | 277841 |
| 2026-01-15 | 48.67 | $49.03 | 188000 |
| 2026-01-14 | 48.29 | $48.80 | 149700 |
| 2026-01-13 | 47.88 | $48.77 | 118000 |
| 2026-01-12 | 47.37 | $48.54 | 152345 |
| 2026-01-09 | 46.82 | $47.49 | 150113 |
| 2026-01-08 | 46.46 | $47.60 | 187400 |
| 2026-01-07 | 45.98 | $46.22 | 118500 |
| 2026-01-06 | 45.83 | $47.56 | 211003 |
| 2026-01-05 | 45.22 | $46.26 | 215130 |
| 2026-01-02 | 44.88 | $44.63 | 209318 |
| 2025-12-31 | 44.99 | $43.32 | 317731 |
| 2025-12-30 | 45.54 | $43.96 | 343809 |
| 2025-12-29 | 46.00 | $45.20 | 209400 |
| 2025-12-26 | 46.17 | $45.91 | 96448 |
| 2025-12-24 | 46.14 | $45.65 | 85731 |
| 2025-12-23 | 46.17 | $45.51 | 138900 |
| 2025-12-22 | 46.26 | $44.99 | 190827 |
| 2025-12-19 | 46.51 | $45.63 | 699002 |
| 2025-12-18 | 46.61 | $46.31 | 98000 |
| 2025-12-17 | 46.50 | $46.14 | 136900 |
| 2025-12-16 | 46.40 | $46.45 | 166211 |
| 2025-12-15 | 46.18 | $46.25 | 162106 |
| 2025-12-12 | 45.96 | $46.55 | 104800 |
| 2025-12-11 | 45.58 | $47.16 | 176014 |
| 2025-12-10 | 44.93 | $46.08 | 178606 |
| 2025-12-09 | 44.47 | $44.01 | 153840 |
| 2025-12-08 | 44.55 | $44.59 | 196715 |
| 2025-12-05 | 44.48 | $45.22 | 106000 |
| 2025-12-04 | 44.19 | $46.36 | 307400 |
| 2025-12-03 | 43.47 | $45.72 | 170800 |
| 2025-12-02 | 42.81 | $43.97 | 191400 |
| 2025-12-01 | 42.57 | $43.74 | 138444 |
| 2025-11-28 | 42.36 | $44.26 | 64200 |
| 2025-11-26 | 41.96 | $44.00 | 240800 |
| 2025-11-25 | 41.58 | $44.02 | 223832 |
| 2025-11-24 | 41.13 | $42.44 | 157666 |
| 2025-11-21 | 41.11 | $41.82 | 171048 |
| 2025-11-20 | 41.31 | $40.65 | 152223 |
| 2025-11-19 | 41.96 | $41.16 | 210740 |
| 2025-11-18 | 42.61 | $41.18 | 218337 |
| 2025-11-17 | 43.43 | $42.32 | 258044 |
| 2025-11-14 | 44.09 | $43.72 | 206343 |
| 2025-11-13 | 44.46 | $43.77 | 185200 |
| 2025-11-12 | 44.92 | $44.46 | 186041 |
| 2025-11-11 | 45.27 | $44.63 | 154704 |
| 2025-11-10 | 45.66 | $46.00 | 172548 |
| 2025-11-07 | 45.71 | $44.99 | 203242 |
| 2025-11-06 | 46.10 | $45.61 | 268900 |
| 2025-11-05 | 46.38 | $45.37 | 368546 |
| 2025-11-04 | 46.81 | $46.41 | 230626 |
| 2025-11-03 | 47.01 | $46.81 | 157904 |
| 2025-10-31 | 47.13 | $46.53 | 128525 |
| 2025-10-30 | 47.36 | $46.77 | 135300 |
| 2025-10-29 | 47.57 | $47.72 | 132100 |
| 2025-10-28 | 47.52 | $47.63 | 113804 |
| 2025-10-27 | 47.49 | $47.82 | 122200 |
| 2025-10-24 | 47.39 | $48.42 | 129500 |
| 2025-10-23 | 47.08 | $48.14 | 113100 |
| 2025-10-22 | 46.79 | $46.98 | 118924 |
| 2025-10-21 | 46.80 | $47.92 | 182200 |
| 2025-10-20 | 46.52 | $47.31 | 140200 |
| 2025-10-17 | 46.39 | $46.19 | 161202 |
| 2025-10-16 | 46.58 | $47.77 | 107500 |
| 2025-10-15 | 46.31 | $47.44 | 165738 |
| 2025-10-14 | 46.10 | $46.11 | 124400 |
| 2025-10-13 | 46.28 | $44.86 | 144500 |
| 2025-10-10 | 46.89 | $44.25 | 142918 |
| 2025-10-09 | 47.84 | $46.10 | 151000 |
| 2025-10-08 | 48.40 | $48.16 | 186634 |
| 2025-10-07 | 48.43 | $47.51 | 114200 |
| 2025-10-06 | 48.66 | $48.49 | 149143 |
| 2025-10-03 | 48.62 | $49.46 | 204000 |
| 2025-10-02 | 48.25 | $48.56 | 121739 |
| 2025-10-01 | 48.08 | $48.09 | 158815 |
| 2025-09-30 | 48.02 | $48.13 | 181945 |
| 2025-09-29 | 47.91 | $47.93 | 157618 |
| 2025-09-26 | 47.84 | $47.72 | 125440 |
| 2025-09-25 | 47.80 | $46.91 | 194100 |
| 2025-09-24 | 48.01 | $47.59 | 174600 |
| 2025-09-23 | 48.03 | $47.90 | 223900 |
| 2025-09-22 | 47.95 | $47.79 | 139507 |
| 2025-09-19 | 47.86 | $47.81 | 437600 |
| 2025-09-18 | 47.74 | $48.58 | 153200 |
| 2025-09-17 | 47.34 | $46.55 | 163239 |
| 2025-09-16 | 47.48 | $46.75 | 116440 |
| 2025-09-15 | 47.56 | $47.85 | 252406 |
| 2025-09-12 | 47.31 | $46.41 | 92700 |
| 2025-09-11 | 47.43 | $47.57 | 154000 |
| 2025-09-10 | 47.20 | $46.13 | 139816 |
| 2025-09-09 | 47.36 | $45.83 | 148936 |
| 2025-09-08 | 47.63 | $47.00 | 134937 |
| 2025-09-05 | 47.56 | $47.28 | 139700 |
| 2025-09-04 | 47.36 | $46.98 | 143938 |
| 2025-09-03 | 47.19 | $45.73 | 306200 |
| 2025-09-02 | 47.36 | $46.41 | 217900 |
| 2025-08-29 | 47.32 | $46.29 | 290830 |
| 2025-08-28 | 47.27 | $46.97 | 281600 |
| 2025-08-27 | 46.98 | $47.41 | 190120 |
| 2025-08-26 | 46.45 | $46.51 | 184500 |
| 2025-08-25 | 46.06 | $46.03 | 193081 |
| 2025-08-22 | 45.71 | $45.95 | 219560 |
| 2025-08-21 | 45.29 | $43.55 | 104200 |
| 2025-08-20 | 45.50 | $44.09 | 130100 |
| 2025-08-19 | 45.56 | $45.08 | 207412 |
| 2025-08-18 | 45.30 | $45.31 | 192200 |
| 2025-08-15 | 44.87 | $45.15 | 268300 |
| 2025-08-14 | 44.37 | $45.73 | 173623 |
| 2025-08-13 | 43.55 | $46.49 | 246300 |
| 2025-08-12 | 42.30 | $44.30 | 224005 |
| 2025-08-11 | 41.44 | $42.38 | 199743 |
| 2025-08-08 | 41.00 | $43.19 | 267226 |
| 2025-08-07 | 40.19 | $42.90 | 264000 |
| 2025-08-06 | 39.30 | $39.38 | 320438 |
| 2025-08-05 | 39.34 | $40.39 | 295900 |
| 2025-08-04 | 39.06 | $39.55 | 293442 |
| 2025-08-01 | 39.00 | $37.91 | 153220 |
| 2025-07-31 | 39.44 | $39.66 | 153045 |
| 2025-07-30 | 39.44 | $39.52 | 149725 |
| 2025-07-29 | 39.48 | $40.19 | 129600 |
| 2025-07-28 | 39.33 | $40.58 | 127000 |
| 2025-07-25 | 39.02 | $40.02 | 99200 |
| 2025-07-24 | 38.84 | $39.66 | 114246 |
| 2025-07-23 | 38.73 | $39.74 | 123740 |
| 2025-07-22 | 38.59 | $39.12 | 148612 |
| 2025-07-21 | 38.63 | $38.18 | 161789 |
| 2025-07-18 | 38.99 | $37.97 | 130108 |
| 2025-07-17 | 39.50 | $38.90 | 157830 |
| 2025-07-16 | 39.83 | $38.61 | 173114 |
| 2025-07-15 | 40.34 | $38.93 | 169532 |
| 2025-07-14 | 40.86 | $39.77 | 162329 |
| 2025-07-11 | 41.22 | $40.12 | 158600 |
| 2025-07-10 | 41.55 | $41.13 | 299100 |
| 2025-07-09 | 41.63 | $40.81 | 268400 |
| 2025-07-08 | 41.82 | $40.74 | 166346 |
| 2025-07-07 | 42.05 | $41.56 | 223825 |
| 2025-07-03 | 42.08 | $42.60 | 106300 |
| 2025-07-02 | 41.76 | $42.89 | 123335 |
| 2025-07-01 | 41.27 | $42.28 | 203804 |
| 2025-06-30 | 40.86 | $41.69 | 162700 |
| 2025-06-27 | 40.55 | $42.39 | 344200 |
| 2025-06-26 | 39.94 | $41.81 | 268217 |
| 2025-06-25 | 39.37 | $40.07 | 172206 |
| 2025-06-24 | 39.24 | $39.23 | 113520 |
| 2025-06-23 | 39.35 | $38.62 | 165302 |
| 2025-06-20 | 39.68 | $38.89 | 385200 |
| 2025-06-18 | 40.00 | $39.35 | 148400 |
| 2025-06-17 | 40.24 | $39.26 | 110700 |
| 2025-06-16 | 40.55 | $40.91 | 131039 |
| 2025-06-13 | 40.41 | $40.05 | 93000 |
| 2025-06-12 | 40.51 | $41.14 | 135018 |
| 2025-06-11 | 40.27 | $40.41 | 99928 |
| 2025-06-10 | 40.21 | $40.53 | 100300 |
| 2025-06-09 | 40.10 | $40.65 | 176304 |
| 2025-06-06 | 39.91 | $40.06 | 94705 |
| 2025-06-05 | 39.87 | $39.63 | 112400 |
| 2025-06-04 | 39.95 | $39.74 | 75500 |
| 2025-06-03 | 40.01 | $39.85 | 263703 |
| 2025-06-02 | 40.03 | $38.86 | 139539 |
| 2025-05-30 | 40.37 | $39.29 | 166300 |
| 2025-05-29 | 40.64 | $39.57 | 152315 |
| 2025-05-28 | 40.87 | $39.41 | 162433 |
| 2025-05-27 | 41.18 | $39.92 | 132300 |
| 2025-05-23 | 41.37 | $38.75 | 122624 |
| 2025-05-22 | 41.96 | $39.21 | 100409 |
| 2025-05-21 | 42.50 | $40.09 | 127446 |
| 2025-05-20 | 42.85 | $41.54 | 81903 |
| 2025-05-19 | 42.78 | $41.71 | 73500 |
| 2025-05-16 | 42.61 | $42.00 | 98400 |
| 2025-05-15 | 42.26 | $42.23 | 117100 |
| 2025-05-14 | 41.73 | $42.29 | 149763 |
| 2025-05-13 | 41.02 | $42.44 | 158725 |
| 2025-05-12 | 40.08 | $41.64 | 169800 |
| 2025-05-09 | 39.16 | $39.55 | 138981 |
| 2025-05-08 | 38.66 | $39.23 | 114742 |
| 2025-05-07 | 38.14 | $38.10 | 112900 |
| 2025-05-06 | 37.84 | $38.14 | 135300 |
| 2025-05-05 | 37.44 | $38.14 | 187900 |
| 2025-05-02 | 36.93 | $38.13 | 153800 |
| 2025-05-01 | 36.30 | $37.38 | 182100 |
| 2025-04-30 | 35.75 | $36.23 | 228823 |
| 2025-04-29 | 35.44 | $37.63 | 334200 |
| 2025-04-28 | 34.60 | $35.27 | 83600 |
| 2025-04-25 | 34.33 | $35.40 | 74645 |
| 2025-04-24 | 33.96 | $35.66 | 90319 |
| 2025-04-23 | 33.42 | $34.28 | 109347 |
| 2025-04-22 | 33.21 | $33.84 | 117500 |
| 2025-04-21 | 33.10 | $32.89 | 117900 |
| 2025-04-17 | 33.27 | $34.16 | 91800 |
| 2025-04-16 | 33.09 | $34.11 | 156200 |
| 2025-04-15 | 32.89 | $34.48 | 127400 |
| 2025-04-14 | 32.55 | $34.14 | 173228 |
| 2025-04-11 | 32.25 | $33.77 | 176710 |
| 2025-04-10 | 32.01 | $32.59 | 182023 |
| 2025-04-09 | 32.12 | $33.26 | 171033 |
| 2025-04-08 | 32.06 | $30.65 | 140400 |
| 2025-04-07 | 32.83 | $31.07 | 225100 |
| 2025-04-04 | 33.66 | $31.57 | 229303 |
| 2025-04-03 | 34.52 | $31.73 | 189638 |
| 2025-04-02 | 35.52 | $35.11 | 74108 |
| 2025-04-01 | 35.67 | $34.72 | 93200 |
| 2025-03-31 | 35.97 | $34.45 | 107111 |
| 2025-03-28 | 36.42 | $35.03 | 140600 |
| 2025-03-27 | 36.78 | $35.91 | 94149 |
| 2025-03-26 | 36.93 | $36.52 | 97739 |
| 2025-03-25 | 36.91 | $36.36 | 87313 |
| 2025-03-24 | 36.92 | $36.72 | 123923 |
| 2025-03-21 | 36.81 | $35.62 | 345961 |
| 2025-03-20 | 37.01 | $36.73 | 113120 |
| 2025-03-19 | 36.88 | $36.83 | 149300 |
| 2025-03-18 | 36.68 | $36.24 | 127813 |
| 2025-03-17 | 36.60 | $36.64 | 126800 |
| 2025-03-14 | 36.37 | $36.65 | 94000 |
| 2025-03-13 | 36.06 | $35.68 | 181512 |
| 2025-03-12 | 35.99 | $35.42 | 196000 |
| 2025-03-11 | 35.96 | $36.36 | 152232 |
| 2025-03-10 | 35.62 | $35.62 | 234621 |
| 2025-03-07 | 35.43 | $35.96 | 110500 |
| 2025-03-06 | 35.07 | $35.93 | 122139 |
| 2025-03-05 | 34.64 | $35.58 | 161945 |
| 2025-03-04 | 34.21 | $34.16 | 161618 |
| 2025-03-03 | 34.14 | $34.73 | 320600 |
| 2025-02-28 | 33.87 | $35.58 | 211710 |
| 2025-02-27 | 33.26 | $35.85 | 325200 |
| 2025-02-26 | 32.44 | $35.49 | 489043 |
| 2025-02-25 | 31.56 | $31.17 | 239740 |
| 2025-02-24 | 31.87 | $30.40 | 153900 |
| 2025-02-21 | 32.50 | $30.98 | 121716 |
| 2025-02-20 | 33.09 | $32.73 | 96900 |
| 2025-02-19 | 33.27 | $33.50 | 110525 |
| 2025-02-18 | 33.24 | $33.46 | 97340 |
| 2025-02-14 | 33.23 | $33.01 | 80346 |
| 2025-02-13 | 33.36 | $32.99 | 109100 |
| 2025-02-12 | 33.53 | $33.31 | 208535 |
| 2025-02-11 | 33.64 | $33.81 | 216929 |
| 2025-02-10 | 33.62 | $32.93 | 330800 |
| 2025-02-07 | 33.87 | $33.09 | 112100 |
| 2025-02-06 | 34.13 | $33.76 | 196200 |
| 2025-02-05 | 34.24 | $33.66 | 130000 |
| 2025-02-04 | 34.40 | $33.26 | 181211 |
| 2025-02-03 | 34.73 | $32.94 | 110915 |
| 2025-01-31 | 35.22 | $34.91 | 354400 |
| 2025-01-30 | 35.19 | $35.57 | 83500 |
| 2025-01-29 | 34.93 | $34.99 | 97600 |
| 2025-01-28 | 34.80 | $34.95 | 98200 |
| 2025-01-27 | 34.64 | $35.21 | 124326 |
| 2025-01-24 | 34.37 | $35.99 | 133200 |
| 2025-01-23 | 33.79 | $35.15 | 122249 |
| 2025-01-22 | 33.34 | $34.92 | 156427 |
| 2025-01-21 | 32.88 | $35.10 | 116800 |
| 2025-01-17 | 32.27 | $33.85 | 230400 |
| 2025-01-16 | 31.94 | $33.81 | 199228 |
| 2025-01-15 | 31.56 | $33.22 | 308831 |
| 2025-01-14 | 31.31 | $32.46 | 1.0M |
| 2025-01-13 | 31.27 | $31.31 | 596510 |
| 2025-01-10 | 31.60 | $31.40 | 89306 |
| 2025-01-08 | 32.00 | $32.60 | 71600 |
| 2025-01-07 | 32.14 | $32.66 | 106300 |
| 2025-01-06 | 32.30 | $33.22 | 96730 |
| 2025-01-03 | 32.36 | $33.29 | 85549 |
| 2025-01-02 | 32.42 | $32.78 | 75718 |
| 2024-12-31 | 32.68 | $33.60 | 99300 |
| 2024-12-30 | 32.77 | $33.11 | 91811 |
| 2024-12-27 | 33.05 | $33.22 | 71300 |
| 2024-12-26 | 33.39 | $33.80 | 62506 |
| 2024-12-24 | 33.64 | $33.15 | 37500 |
| 2024-12-23 | 34.17 | $32.95 | 100437 |
| 2024-12-20 | 34.90 | $33.29 | 557500 |
| 2024-12-19 | 35.70 | $34.09 | 105049 |
| 2024-12-18 | 36.43 | $34.32 | 121905 |
| 2024-12-17 | 37.25 | $35.94 | 121038 |
| 2024-12-16 | 37.74 | $36.51 | 83000 |
| 2024-12-13 | 38.16 | $37.10 | 69200 |
| 2024-12-12 | 38.47 | $37.29 | 96000 |
| 2024-12-11 | 38.78 | $38.20 | 157111 |
| 2024-12-10 | 38.85 | $38.14 | 145746 |
| 2024-12-09 | 38.95 | $38.06 | 96514 |
| 2024-12-06 | 39.08 | $37.67 | 61316 |
| 2024-12-05 | 39.34 | $37.99 | 91039 |
| 2024-12-04 | 39.54 | $39.22 | 109707 |
| 2024-12-03 | 39.37 | $38.89 | 94100 |
| 2024-12-02 | 39.24 | $39.05 | 112102 |
| 2024-11-29 | 39.01 | $38.61 | 72900 |
| 2024-11-27 | 38.85 | $38.34 | 94300 |
| 2024-11-26 | 38.70 | $38.28 | 186400 |
| 2024-11-25 | 38.52 | $38.89 | 132445 |
| 2024-11-22 | 38.09 | $38.25 | 104921 |
| 2024-11-21 | 37.73 | $37.01 | 102335 |
| 2024-11-20 | 37.67 | $35.99 | 94800 |
| 2024-11-19 | 37.89 | $36.00 | 75427 |
| 2024-11-18 | 38.13 | $36.61 | 75407 |
| 2024-11-15 | 38.19 | $36.72 | 74636 |
| 2024-11-14 | 38.20 | $37.28 | 124329 |
| 2024-11-13 | 38.00 | $37.51 | 179035 |
| 2024-11-12 | 37.65 | $38.07 | 127908 |
| 2024-11-11 | 37.01 | $38.91 | 157808 |
| 2024-11-08 | 35.94 | $37.82 | 233930 |
| 2024-11-07 | 34.94 | $37.13 | 196700 |
| 2024-11-06 | 33.93 | $38.06 | 372700 |
| 2024-11-05 | 32.38 | $33.28 | 396500 |
| 2024-11-04 | 32.01 | $32.37 | 151300 |
| 2024-11-01 | 31.83 | $32.01 | 195532 |
| 2024-10-31 | 31.73 | $31.78 | 95300 |
| 2024-10-30 | 31.67 | $32.39 | 102642 |
| 2024-10-29 | 31.41 | $31.57 | 112912 |
| 2024-10-28 | 31.35 | $31.83 | 101300 |
| 2024-10-25 | 31.19 | $31.05 | 75342 |
| 2024-10-24 | 31.25 | $30.45 | 154700 |
| 2024-10-23 | 31.51 | $30.68 | 129600 |
| 2024-10-22 | 31.75 | $31.13 | 65805 |
| 2024-10-21 | 31.91 | $31.62 | 111900 |
| 2024-10-18 | 31.93 | $32.22 | 518348 |
| 2024-10-17 | 31.78 | $32.65 | 137612 |
| 2024-10-16 | 31.44 | $31.75 | 180740 |
| 2024-10-15 | 31.32 | $31.87 | 83015 |
| 2024-10-14 | 31.14 | $32.20 | 52047 |
| 2024-10-11 | 30.82 | $31.94 | 70342 |
| 2024-10-10 | 30.51 | $30.54 | 111500 |
| 2024-10-09 | 30.58 | $30.67 | 88297 |
| 2024-10-08 | 30.63 | $30.30 | 83900 |
| 2024-10-07 | 30.81 | $30.77 | 106200 |
| 2024-10-04 | 30.90 | $30.97 | 68800 |
| 2024-10-03 | 30.94 | $30.29 | 145313 |
| 2024-10-02 | 31.22 | $30.86 | 109500 |
| 2024-10-01 | 31.38 | $30.98 | 111600 |
| 2024-09-30 | 31.54 | $31.94 | 264827 |
| 2024-09-27 | 31.43 | $31.70 | 151700 |
| 2024-09-26 | 31.38 | $31.39 | 128027 |
| 2024-09-25 | 31.41 | $31.13 | 93224 |
| 2024-09-24 | 31.55 | $31.70 | 100000 |
| 2024-09-23 | 31.53 | $31.72 | 108627 |
| 2024-09-20 | 31.51 | $31.90 | 484000 |
| 2024-09-19 | 31.43 | $32.64 | 137434 |
| 2024-09-18 | 31.10 | $32.11 | 141514 |
| 2024-09-17 | 30.87 | $32.00 | 133507 |
| 2024-09-16 | 30.64 | $31.77 | 150629 |
| 2024-09-13 | 30.44 | $31.31 | 112700 |
| 2024-09-12 | 30.36 | $30.34 | 132249 |
| 2024-09-11 | 30.58 | $30.28 | 144712 |
| 2024-09-10 | 30.89 | $30.13 | 150700 |
| 2024-09-09 | 31.31 | $30.28 | 155027 |
| 2024-09-06 | 31.80 | $30.40 | 131410 |
| 2024-09-05 | 32.36 | $30.82 | 236800 |
| 2024-09-04 | 32.91 | $31.32 | 81426 |
| 2024-09-03 | 33.42 | $31.84 | 129300 |
| 2024-08-30 | 33.87 | $33.83 | 99100 |
| 2024-08-29 | 33.79 | $33.98 | 85520 |
| 2024-08-28 | 33.64 | $33.73 | 80817 |
| 2024-08-27 | 33.53 | $33.68 | 103903 |
| 2024-08-26 | 33.40 | $34.56 | 159919 |
| 2024-08-23 | 32.96 | $34.03 | 124135 |
| 2024-08-22 | 32.59 | $32.67 | 69400 |
| 2024-08-21 | 32.56 | $32.78 | 102600 |
| 2024-08-20 | 32.50 | $32.35 | 66100 |
| 2024-08-19 | 32.56 | $32.93 | 113824 |
| 2024-08-16 | 32.45 | $32.86 | 391500 |
| 2024-08-15 | 32.33 | $33.02 | 77600 |
| 2024-08-14 | 32.14 | $32.00 | 155743 |
| 2024-08-13 | 32.24 | $32.59 | 118700 |
| 2024-08-12 | 32.17 | $31.55 | 119841 |
| 2024-08-09 | 32.42 | $31.78 | 93614 |
| 2024-08-08 | 32.65 | $31.74 | 123014 |
| 2024-08-07 | 32.95 | $31.23 | 198400 |
| 2024-08-06 | 33.46 | $31.33 | 244200 |
| 2024-08-05 | 34.05 | $31.12 | 174308 |
| 2024-08-02 | 34.82 | $32.07 | 143100 |
| 2024-08-01 | 35.44 | $33.47 | 118300 |
| 2024-07-31 | 35.74 | $35.09 | 191200 |
| 2024-07-30 | 35.56 | $34.97 | 94121 |
| 2024-07-29 | 35.35 | $34.72 | 111379 |
| 2024-07-26 | 35.14 | $35.24 | 160221 |
| 2024-07-25 | 34.71 | $34.56 | 176824 |
| 2024-07-24 | 34.37 | $33.32 | 117218 |
| 2024-07-23 | 34.32 | $34.95 | 156109 |
| 2024-07-22 | 33.73 | $34.02 | 132400 |
| 2024-07-19 | 33.28 | $33.27 | 303400 |
| 2024-07-18 | 32.94 | $33.71 | 113200 |
| 2024-07-17 | 32.38 | $34.06 | 173326 |
| 2024-07-16 | 31.58 | $34.32 | 199900 |
| 2024-07-15 | 30.50 | $31.99 | 230838 |
| 2024-07-12 | 29.93 | $31.45 | 195419 |
| 2024-07-11 | 29.41 | $30.99 | 184000 |
| 2024-07-10 | 28.92 | $29.56 | 111000 |
| 2024-07-09 | 28.79 | $28.71 | 135420 |
| 2024-07-08 | 28.91 | $29.02 | 96600 |
| 2024-07-05 | 28.97 | $29.24 | 135200 |
| 2024-07-03 | 28.99 | $29.38 | 45639 |
| 2024-07-02 | 28.98 | $29.16 | 126000 |
| 2024-07-01 | 29.06 | $28.82 | 169207 |
| 2024-06-28 | 29.28 | $29.66 | 367905 |
| 2024-06-27 | 29.29 | $29.36 | 124430 |
| 2024-06-26 | 29.42 | $29.38 | 101839 |
| 2024-06-25 | 29.59 | $29.41 | 179400 |
| 2024-06-24 | 29.80 | $29.93 | 150400 |
| 2024-06-21 | 29.91 | $30.22 | 628570 |
| 2024-06-20 | 29.98 | $29.96 | 133000 |
| 2024-06-18 | 30.15 | $30.02 | 144200 |
| 2024-06-17 | 30.36 | $30.52 | 196604 |
| 2024-06-14 | 30.48 | $30.31 | 138700 |
| 2024-06-13 | 30.72 | $31.29 | 180200 |
| 2024-06-12 | 30.71 | $31.63 | 82849 |
| 2024-06-11 | 30.61 | $31.40 | 107808 |
| 2024-06-10 | 30.58 | $31.29 | 80200 |
| 2024-06-07 | 30.61 | $31.04 | 151312 |
| 2024-06-06 | 30.75 | $31.24 | 81200 |
| 2024-06-05 | 30.88 | $31.36 | 156800 |
| 2024-06-04 | 31.04 | $31.12 | 181903 |
| 2024-06-03 | 31.32 | $31.58 | 105400 |
| 2024-05-31 | 31.56 | $32.49 | 152100 |
| 2024-05-30 | 31.58 | $32.18 | 118320 |
| 2024-05-29 | 31.74 | $31.73 | 89139 |
| 2024-05-28 | 32.11 | $32.74 | 102600 |
| 2024-05-24 | 32.26 | $33.23 | 96000 |
| 2024-05-23 | 32.33 | $33.50 | 128238 |
| 2024-05-22 | 32.36 | $33.97 | 194527 |
| 2024-05-21 | 32.28 | $33.56 | 129900 |
| 2024-05-20 | 32.35 | $33.54 | 117449 |
| 2024-05-17 | 32.49 | $33.49 | 188515 |
| 2024-05-16 | 32.70 | $33.55 | 189700 |
| 2024-05-15 | 32.99 | $35.20 | 154042 |
| 2024-05-14 | 32.86 | $35.01 | 169234 |
| 2024-05-13 | 32.81 | $34.50 | 199439 |
| 2024-05-10 | 32.95 | $34.82 | 170525 |
| 2024-05-09 | 33.08 | $34.89 | 199516 |
| 2024-05-08 | 33.26 | $33.79 | 186800 |
| 2024-05-07 | 33.89 | $33.34 | 308300 |
| 2024-05-06 | 34.84 | $32.64 | 282900 |
| 2024-05-03 | 36.27 | $32.38 | 459410 |
| 2024-05-02 | 38.13 | $33.16 | 474547 |
| 2024-05-01 | 40.18 | $33.77 | 627440 |
| 2024-04-30 | 42.50 | $41.80 | 230800 |
| 2024-04-29 | 42.80 | $42.92 | 106400 |
| 2024-04-26 | 42.80 | $42.64 | 97436 |
| 2024-04-25 | 42.89 | $42.48 | 131500 |
| 2024-04-24 | 43.04 | $43.96 | 181600 |
| 2024-04-23 | 42.76 | $43.10 | 81200 |
| 2024-04-22 | 42.69 | $42.94 | 111529 |
| 2024-04-19 | 42.65 | $42.77 | 277525 |
| 2024-04-18 | 42.65 | $41.88 | 128209 |
| 2024-04-17 | 42.93 | $41.73 | 155341 |
| 2024-04-16 | 43.32 | $42.20 | 60700 |
| 2024-04-15 | 43.63 | $42.41 | 75327 |
| 2024-04-12 | 43.93 | $42.49 | 62539 |
| 2024-04-11 | 44.26 | $43.56 | 78630 |
| 2024-04-10 | 44.31 | $43.26 | 124615 |
| 2024-04-09 | 44.44 | $44.04 | 55700 |
| 2024-04-08 | 44.33 | $44.02 | 59500 |
| 2024-04-05 | 44.19 | $44.45 | 118700 |
| 2024-04-04 | 43.85 | $43.56 | 106008 |
| 2024-04-03 | 43.70 | $43.87 | 91575 |
| 2024-04-02 | 43.40 | $42.69 | 141800 |
| 2024-04-01 | 43.38 | $42.73 | 122605 |
| 2024-03-28 | 43.32 | $43.71 | 111600 |
| 2024-03-27 | 42.92 | $43.47 | 75211 |
| 2024-03-26 | 42.48 | $42.27 | 76022 |
| 2024-03-25 | 42.30 | $42.11 | 69000 |
| 2024-03-22 | 42.12 | $41.99 | 119036 |
| 2024-03-21 | 41.91 | $42.22 | 114700 |
| 2024-03-20 | 41.56 | $41.40 | 108521 |
| 2024-03-19 | 41.37 | $40.62 | 72600 |
| 2024-03-18 | 41.37 | $40.01 | 130800 |
| 2024-03-15 | 41.54 | $40.64 | 404546 |
| 2024-03-14 | 41.52 | $40.04 | 116142 |
| 2024-03-13 | 41.67 | $40.37 | 126418 |
| 2024-03-12 | 41.71 | $39.94 | 171331 |
| 2024-03-11 | 41.87 | $40.43 | 121000 |
| 2024-03-08 | 41.87 | $41.78 | 167041 |
| 2024-03-07 | 41.41 | $42.21 | 145500 |
| 2024-03-06 | 40.69 | $41.68 | 138930 |
| 2024-03-05 | 39.94 | $40.77 | 183142 |
| 2024-03-04 | 39.29 | $40.65 | 182200 |
| 2024-03-01 | 38.51 | $40.70 | 284009 |
| 2024-02-29 | 37.53 | $40.60 | 345422 |
| 2024-02-28 | 36.35 | $38.68 | 241500 |
| 2024-02-27 | 35.51 | $36.33 | 175313 |
| 2024-02-26 | 35.23 | $35.38 | 76100 |
| 2024-02-23 | 35.19 | $35.22 | 64900 |
| 2024-02-22 | 35.19 | $34.94 | 100138 |
| 2024-02-21 | 35.28 | $35.28 | 136945 |
| 2024-02-20 | 35.28 | $34.88 | 72300 |
| 2024-02-16 | 35.41 | $35.69 | 104300 |
| 2024-02-15 | 35.31 | $35.88 | 303803 |
| 2024-02-14 | 35.13 | $34.82 | 107900 |
| 2024-02-13 | 35.25 | $33.89 | 119900 |
| 2024-02-12 | 35.68 | $36.31 | 85023 |
| 2024-02-09 | 35.44 | $35.16 | 69424 |
| 2024-02-08 | 35.52 | $35.41 | 88700 |
| 2024-02-07 | 35.52 | $34.84 | 71000 |
| 2024-02-06 | 35.71 | $35.40 | 77816 |
| 2024-02-05 | 35.75 | $35.10 | 87500 |
| 2024-02-02 | 35.90 | $36.05 | 78100 |
| 2024-02-01 | 35.77 | $35.88 | 98018 |
| 2024-01-31 | 35.66 | $35.60 | 266700 |
| 2024-01-30 | 35.61 | $35.88 | 97100 |
| 2024-01-29 | 35.46 | $36.29 | 101611 |
| 2024-01-26 | 35.15 | $35.88 | 90000 |
| 2024-01-25 | 34.89 | $36.24 | 107612 |
| 2024-01-24 | 34.46 | $35.12 | 109300 |
| 2024-01-23 | 34.30 | $34.95 | 144824 |
| 2024-01-22 | 34.16 | $35.15 | 112431 |
| 2024-01-19 | 33.93 | $33.83 | 152600 |
| 2024-01-18 | 34.08 | $33.81 | 86300 |
| 2024-01-17 | 34.27 | $32.99 | 168100 |
| 2024-01-16 | 34.77 | $33.75 | 203333 |
| 2024-01-12 | 35.15 | $34.17 | 48419 |
| 2024-01-11 | 35.47 | $34.56 | 126048 |
| 2024-01-10 | 35.74 | $34.30 | 78602 |
| 2024-01-09 | 36.14 | $34.21 | 82300 |
| 2024-01-08 | 36.65 | $35.26 | 122034 |
| 2024-01-05 | 36.94 | $34.90 | 287500 |
| 2024-01-04 | 37.38 | $35.18 | 191200 |
| 2024-01-03 | 37.82 | $35.11 | 165501 |
| 2024-01-02 | 38.35 | $35.83 | 109200 |
| 2023-12-29 | 38.74 | $37.20 | 127000 |
| 2023-12-28 | 38.76 | $37.43 | 91100 |
| 2023-12-27 | 38.67 | $37.38 | 74100 |
| 2023-12-26 | 38.55 | $37.90 | 82500 |
| 2023-12-22 | 38.21 | $37.49 | 99413 |
| 2023-12-21 | 37.89 | $37.48 | 152700 |
| 2023-12-20 | 37.47 | $37.28 | 152810 |
| 2023-12-19 | 36.99 | $38.34 | 198544 |
| 2023-12-18 | 36.04 | $36.94 | 234700 |
| 2023-12-15 | 35.31 | $37.47 | 836100 |
| 2023-12-14 | 34.23 | $37.50 | 251209 |
| 2023-12-13 | 32.90 | $34.62 | 183880 |
| 2023-12-12 | 32.18 | $33.20 | 146200 |
| 2023-12-11 | 31.76 | $32.35 | 238000 |
| 2023-12-08 | 31.52 | $31.74 | 107738 |
| 2023-12-07 | 31.43 | $31.87 | 135800 |
| 2023-12-06 | 31.30 | $31.74 | 131323 |
| 2023-12-05 | 31.18 | $31.42 | 115800 |
| 2023-12-04 | 31.16 | $32.47 | 242400 |
| 2023-12-01 | 30.82 | $32.17 | 180600 |
| 2023-11-30 | 30.52 | $31.09 | 183115 |
| 2023-11-29 | 30.52 | $31.27 | 207100 |
| 2023-11-28 | 30.49 | $31.04 | 87200 |
| 2023-11-27 | 30.55 | $31.83 | 80400 |
| 2023-11-24 | 30.41 | $32.08 | 34200 |
| 2023-11-22 | 30.20 | $31.77 | 126500 |
| 2023-11-21 | 30.07 | $31.79 | 75300 |
| 2023-11-20 | 29.95 | $32.19 | 137525 |
| 2023-11-17 | 29.72 | $32.36 | 249807 |
| 2023-11-16 | 29.45 | $31.67 | 103104 |
| 2023-11-15 | 29.38 | $32.31 | 143739 |
| 2023-11-14 | 29.16 | $32.28 | 378800 |
| 2023-11-13 | 28.96 | $31.09 | 127600 |
| 2023-11-10 | 29.17 | $31.22 | 171603 |
| 2023-11-09 | 29.46 | $29.91 | 193400 |
| 2023-11-08 | 30.30 | $30.52 | 140211 |
| 2023-11-07 | 31.20 | $31.80 | 142143 |
| 2023-11-06 | 31.98 | $31.50 | 177000 |
| 2023-11-03 | 33.08 | $31.15 | 231000 |
| 2023-11-02 | 34.61 | $29.81 | 479300 |
| 2023-11-01 | 36.96 | $31.15 | 498400 |
| 2023-10-31 | 39.44 | $40.04 | 152112 |
| 2023-10-30 | 39.69 | $40.20 | 156723 |
| 2023-10-27 | 39.99 | $39.08 | 130700 |
| 2023-10-26 | 40.74 | $40.62 | 130839 |
| 2023-10-25 | 41.19 | $40.72 | 120216 |
| 2023-10-24 | 41.75 | $41.34 | 151000 |
| 2023-10-23 | 42.27 | $41.24 | 126000 |
| 2023-10-20 | 42.95 | $42.20 | 181100 |
| 2023-10-19 | 43.51 | $42.74 | 100900 |
| 2023-10-18 | 44.05 | $43.33 | 66900 |
| 2023-10-17 | 44.53 | $45.51 | 103500 |
| 2023-10-16 | 44.45 | $44.96 | 92100 |
| 2023-10-13 | 44.55 | $43.96 | 58600 |
| 2023-10-12 | 45.01 | $45.76 | 43740 |
| 2023-10-11 | 45.02 | $46.38 | 59707 |
| 2023-10-10 | 44.86 | $46.18 | 57632 |
| 2023-10-09 | 44.75 | $45.87 | 67000 |
| 2023-10-06 | 44.74 | $45.11 | 123937 |
| 2023-10-05 | 45.00 | $44.72 | 83500 |
| 2023-10-04 | 45.46 | $45.25 | 76300 |
| 2023-10-03 | 45.88 | $45.76 | 60219 |
| 2023-10-02 | 46.25 | $46.58 | 95344 |
| 2023-09-29 | 46.47 | $47.11 | 91920 |
| 2023-09-28 | 46.60 | $48.03 | 145627 |
| 2023-09-27 | 46.48 | $47.44 | 83701 |
| 2023-09-26 | 46.55 | $46.51 | 66302 |
| 2023-09-25 | 46.95 | $47.12 | 55912 |
| 2023-09-22 | 47.27 | $47.34 | 89334 |
| 2023-09-21 | 47.62 | $47.59 | 75125 |
| 2023-09-20 | 47.98 | $48.50 | 49624 |
| 2023-09-19 | 48.16 | $49.03 | 85000 |
| 2023-09-18 | 48.24 | $48.75 | 66920 |
| 2023-09-15 | 48.43 | $48.18 | 485900 |
| 2023-09-14 | 48.88 | $48.81 | 115435 |
| 2023-09-13 | 49.24 | $48.23 | 165037 |
| 2023-09-12 | 49.87 | $49.02 | 79200 |
| 2023-09-11 | 50.41 | $49.89 | 235518 |
| 2023-09-08 | 50.81 | $48.88 | 103800 |
| 2023-09-07 | 51.61 | $49.63 | 173100 |
| 2023-09-06 | 52.36 | $50.51 | 176300 |
| 2023-09-05 | 52.99 | $49.55 | 158000 |
| 2023-09-01 | 54.04 | $54.62 | 89700 |
| 2023-08-31 | 53.71 | $54.82 | 111900 |
| 2023-08-30 | 53.24 | $54.41 | 87400 |
| 2023-08-29 | 52.77 | $52.53 | 72080 |
| 2023-08-28 | 52.78 | $52.64 | 89300 |
| 2023-08-25 | 52.75 | $52.01 | 45307 |
| 2023-08-24 | 52.90 | $52.12 | 138724 |
| 2023-08-23 | 53.04 | $52.78 | 48438 |
| 2023-08-22 | 52.98 | $51.94 | 58417 |
| 2023-08-21 | 53.15 | $51.76 | 74314 |
| 2023-08-18 | 53.39 | $52.27 | 68941 |
| 2023-08-17 | 53.50 | $52.35 | 107422 |
| 2023-08-16 | 53.59 | $52.24 | 93400 |
| 2023-08-15 | 53.70 | $52.25 | 70300 |
| 2023-08-14 | 53.80 | $52.37 | 46500 |
| 2023-08-11 | 53.85 | $52.80 | 46308 |
| 2023-08-10 | 53.73 | $52.41 | 49600 |
| 2023-08-09 | 53.68 | $53.07 | 52100 |
| 2023-08-08 | 53.37 | $53.46 | 92500 |
| 2023-08-07 | 52.82 | $53.55 | 100000 |
| 2023-08-04 | 52.09 | $52.25 | 161436 |
| 2023-08-03 | 51.57 | $52.53 | 152900 |
| 2023-08-02 | 50.81 | $53.35 | 105900 |
| 2023-08-01 | 49.60 | $51.24 | 115304 |
| 2023-07-31 | 48.76 | $49.40 | 63100 |
| 2023-07-28 | 48.30 | $48.26 | 50500 |
| 2023-07-27 | 48.08 | $47.62 | 42648 |
| 2023-07-26 | 48.00 | $47.40 | 66839 |
| 2023-07-25 | 47.95 | $47.88 | 40200 |
| 2023-07-24 | 47.71 | $47.71 | 62737 |
| 2023-07-21 | 47.45 | $47.20 | 111424 |
| 2023-07-20 | 47.28 | $47.65 | 60800 |
| 2023-07-19 | 46.91 | $47.33 | 82924 |
| 2023-07-18 | 46.53 | $47.39 | 99722 |
| 2023-07-17 | 46.04 | $46.99 | 99017 |
| 2023-07-14 | 45.55 | $46.70 | 59900 |
| 2023-07-13 | 45.03 | $46.06 | 49900 |
| 2023-07-12 | 44.60 | $45.22 | 70640 |
| 2023-07-11 | 44.32 | $44.45 | 50300 |
| 2023-07-10 | 44.22 | $43.55 | 43400 |
| 2023-07-07 | 44.37 | $43.11 | 50100 |
| 2023-07-06 | 44.69 | $42.77 | 52409 |
| 2023-07-05 | 45.17 | $43.79 | 65700 |
| 2023-07-03 | 45.41 | $45.48 | 25900 |
| 2023-06-30 | 45.16 | $45.44 | 51367 |
| 2023-06-29 | 44.85 | $45.01 | 46700 |
| 2023-06-28 | 44.59 | $43.71 | 37500 |
| 2023-06-27 | 44.66 | $43.88 | 40800 |
| 2023-06-26 | 44.68 | $43.19 | 78343 |
| 2023-06-23 | 44.91 | $42.96 | 141800 |
| 2023-06-22 | 45.23 | $44.11 | 64547 |
| 2023-06-21 | 45.24 | $44.28 | 67000 |
| 2023-06-20 | 45.16 | $43.91 | 55600 |
| 2023-06-16 | 45.16 | $43.96 | 259937 |
| 2023-06-15 | 45.11 | $44.57 | 93200 |
| 2023-06-14 | 44.83 | $45.41 | 107400 |
| 2023-06-13 | 44.19 | $45.70 | 88000 |
| 2023-06-12 | 43.29 | $44.72 | 81500 |
| 2023-06-09 | 42.48 | $43.45 | 83300 |
| 2023-06-08 | 41.87 | $43.54 | 83810 |
| 2023-06-07 | 41.09 | $44.17 | 123546 |
| 2023-06-06 | 39.94 | $42.62 | 84100 |
| 2023-06-05 | 39.01 | $40.54 | 76500 |
| 2023-06-02 | 38.55 | $41.78 | 106132 |
| 2023-06-01 | 37.60 | $38.36 | 90800 |
| 2023-05-31 | 37.54 | $36.86 | 105000 |
| 2023-05-30 | 37.95 | $37.75 | 45300 |
| 2023-05-26 | 38.19 | $38.37 | 42000 |
| 2023-05-25 | 38.30 | $37.92 | 57834 |
| 2023-05-24 | 38.58 | $38.05 | 48415 |
| 2023-05-23 | 38.89 | $39.24 | 62932 |
| 2023-05-22 | 38.91 | $39.04 | 57019 |
| 2023-05-19 | 39.00 | $39.29 | 63610 |
| 2023-05-18 | 39.05 | $39.44 | 67615 |
| 2023-05-17 | 39.07 | $39.11 | 117400 |
| 2023-05-16 | 39.20 | $37.77 | 53300 |
| 2023-05-15 | 39.81 | $38.67 | 68000 |
| 2023-05-12 | 40.26 | $38.76 | 55433 |
| 2023-05-11 | 40.79 | $39.16 | 62110 |
| 2023-05-10 | 41.31 | $40.04 | 52013 |
| 2023-05-09 | 41.67 | $40.65 | 68700 |
| 2023-05-08 | 41.90 | $41.42 | 79400 |
| 2023-05-05 | 41.93 | $42.12 | 130800 |
| 2023-05-04 | 41.74 | $40.44 | 183945 |
| 2023-05-03 | 42.04 | $43.70 | 145118 |
| 2023-05-02 | 41.36 | $41.59 | 106300 |
| 2023-05-01 | 41.19 | $41.52 | 48116 |
| 2023-04-28 | 41.00 | $41.28 | 82613 |
| 2023-04-27 | 40.85 | $40.62 | 49500 |
| 2023-04-26 | 40.87 | $40.11 | 62721 |
| 2023-04-25 | 41.06 | $40.49 | 153100 |
| 2023-04-24 | 41.16 | $41.32 | 36517 |
| 2023-04-21 | 41.02 | $40.95 | 104103 |
| 2023-04-20 | 40.96 | $41.18 | 70537 |
| 2023-04-19 | 40.82 | $41.10 | 69000 |
| 2023-04-18 | 40.67 | $41.69 | 49502 |
| 2023-04-17 | 40.30 | $41.50 | 36741 |
| 2023-04-14 | 39.91 | $41.05 | 47900 |
| 2023-04-13 | 39.58 | $40.97 | 47400 |
| 2023-04-12 | 39.22 | $40.81 | 52400 |
| 2023-04-11 | 38.84 | $40.07 | 56400 |
| 2023-04-10 | 38.62 | $39.27 | 117722 |
| 2023-04-06 | 38.63 | $38.43 | 77000 |
| 2023-04-05 | 38.93 | $38.63 | 66800 |
| 2023-04-04 | 39.25 | $39.33 | 86044 |
| 2023-04-03 | 39.43 | $41.43 | 87400 |
| 2023-03-31 | 39.00 | $41.25 | 113400 |
| 2023-03-30 | 38.56 | $40.50 | 60209 |
| 2023-03-29 | 38.28 | $40.29 | 70500 |
| 2023-03-28 | 38.04 | $39.97 | 77148 |
| 2023-03-27 | 37.88 | $39.21 | 65148 |
| 2023-03-24 | 37.96 | $38.39 | 107438 |
| 2023-03-23 | 38.34 | $38.72 | 86800 |
| 2023-03-22 | 38.75 | $39.28 | 105313 |
| 2023-03-21 | 39.10 | $39.64 | 147405 |
| 2023-03-20 | 39.45 | $38.82 | 188000 |
| 2023-03-17 | 40.16 | $37.85 | 430501 |
| 2023-03-16 | 41.37 | $39.68 | 127900 |
| 2023-03-15 | 42.28 | $39.66 | 128733 |
| 2023-03-14 | 43.42 | $41.35 | 163312 |
| 2023-03-13 | 44.28 | $40.59 | 108600 |
| 2023-03-10 | 45.57 | $42.39 | 121013 |
| 2023-03-09 | 46.57 | $44.54 | 85400 |
| 2023-03-08 | 47.09 | $45.97 | 89785 |
| 2023-03-07 | 47.26 | $45.18 | 91700 |
| 2023-03-06 | 47.71 | $46.85 | 148410 |
| 2023-03-03 | 47.69 | $49.27 | 96132 |
| 2023-03-02 | 46.89 | $48.87 | 81644 |
| 2023-03-01 | 46.01 | $47.13 | 91345 |
| 2023-02-28 | 45.48 | $45.03 | 89757 |
| 2023-02-27 | 45.48 | $44.98 | 121402 |
| 2023-02-24 | 45.49 | $44.54 | 100500 |
| 2023-02-23 | 45.62 | $45.36 | 61900 |
| 2023-02-22 | 45.51 | $44.34 | 103537 |
| 2023-02-21 | 45.67 | $44.04 | 74600 |
| 2023-02-17 | 45.95 | $45.87 | 83620 |
| 2023-02-16 | 45.69 | $44.92 | 96517 |
| 2023-02-15 | 45.65 | $45.28 | 63633 |
| 2023-02-14 | 45.46 | $44.68 | 88800 |
| 2023-02-13 | 45.40 | $44.87 | 60400 |
| 2023-02-10 | 45.25 | $43.74 | 57003 |
| 2023-02-09 | 45.39 | $43.60 | 81100 |
| 2023-02-08 | 45.58 | $44.93 | 87738 |
| 2023-02-07 | 45.37 | $45.25 | 72809 |
| 2023-02-06 | 44.97 | $44.67 | 64800 |
| 2023-02-03 | 44.65 | $45.52 | 127100 |
| 2023-02-02 | 43.96 | $45.33 | 95400 |
| 2023-02-01 | 43.15 | $44.33 | 114300 |
| 2023-01-31 | 42.47 | $44.14 | 315821 |
| 2023-01-30 | 41.68 | $43.11 | 94800 |
| 2023-01-27 | 41.04 | $43.67 | 74847 |
| 2023-01-26 | 40.07 | $42.51 | 56227 |
| 2023-01-25 | 39.25 | $42.09 | 96847 |
| 2023-01-24 | 38.40 | $40.47 | 124945 |
| 2023-01-23 | 37.88 | $39.29 | 232833 |
| 2023-01-20 | 37.64 | $38.56 | 118047 |
| 2023-01-19 | 37.60 | $37.62 | 130000 |
| 2023-01-18 | 37.86 | $38.52 | 109735 |
| 2023-01-17 | 37.92 | $38.58 | 67417 |
| 2023-01-13 | 37.99 | $38.82 | 111004 |
| 2023-01-12 | 38.02 | $38.85 | 172300 |
| 2023-01-11 | 38.07 | $38.55 | 192423 |
| 2023-01-10 | 38.25 | $37.23 | 261000 |
| 2023-01-09 | 38.91 | $37.40 | 248200 |
| 2023-01-06 | 39.68 | $36.73 | 370263 |
| 2023-01-05 | 40.84 | $41.78 | 63600 |
| 2023-01-04 | 40.66 | $42.07 | 78406 |
| 2023-01-03 | 40.37 | $41.21 | 80431 |
| 2022-12-30 | 40.29 | $40.66 | 46017 |
| 2022-12-29 | 40.39 | $41.11 | 51317 |
| 2022-12-28 | 40.38 | $39.98 | 45019 |
| 2022-12-27 | 40.73 | $41.58 | 63740 |
| 2022-12-23 | 40.67 | $41.03 | 40600 |
| 2022-12-22 | 40.78 | $40.40 | 62000 |
| 2022-12-21 | 41.13 | $41.49 | 51233 |
| 2022-12-20 | 41.22 | $41.49 | 60430 |
| 2022-12-19 | 41.34 | $40.90 | 101800 |
| 2022-12-16 | 41.68 | $40.53 | 253246 |
| 2022-12-15 | 42.22 | $40.28 | 101131 |
| 2022-12-14 | 42.96 | $43.60 | 111800 |
| 2022-12-13 | 42.82 | $43.23 | 252332 |
| 2022-12-12 | 42.75 | $41.68 | 72600 |
| 2022-12-09 | 43.17 | $41.66 | 60200 |
| 2022-12-08 | 43.68 | $43.03 | 67400 |
| 2022-12-07 | 43.86 | $42.95 | 64000 |
| 2022-12-06 | 44.09 | $43.19 | 118000 |
| 2022-12-05 | 44.29 | $44.16 | 143626 |
| 2022-12-02 | 44.21 | $43.79 | 69700 |
| 2022-12-01 | 44.22 | $43.82 | 90635 |
| 2022-11-30 | 44.20 | $44.24 | 140514 |
| 2022-11-29 | 44.03 | $43.51 | 115710 |
| 2022-11-28 | 44.04 | $43.29 | 184447 |
| 2022-11-25 | 44.10 | $44.29 | 130624 |
| 2022-11-23 | 43.84 | $42.93 | 234200 |
| 2022-11-22 | 43.93 | $42.59 | 83300 |
| 2022-11-21 | 44.13 | $42.46 | 98000 |
| 2022-11-18 | 44.39 | $42.32 | 187644 |
| 2022-11-17 | 44.72 | $42.75 | 117215 |
| 2022-11-16 | 44.95 | $42.34 | 62036 |
| 2022-11-15 | 45.33 | $43.58 | 97918 |
| 2022-11-14 | 45.36 | $43.46 | 81500 |
| 2022-11-11 | 45.40 | $44.38 | 110600 |
| 2022-11-10 | 45.10 | $44.31 | 129943 |
| 2022-11-09 | 44.72 | $41.53 | 111306 |
| 2022-11-08 | 45.08 | $44.18 | 88600 |
| 2022-11-07 | 44.64 | $43.92 | 116948 |
| 2022-11-04 | 44.13 | $44.07 | 140000 |
| 2022-11-03 | 43.41 | $42.51 | 146400 |
| 2022-11-02 | 42.98 | $40.78 | 234000 |
| 2022-11-01 | 42.95 | $43.53 | 154833 |
| 2022-10-31 | 42.00 | $43.65 | 179700 |
| 2022-10-28 | 40.76 | $43.40 | 175800 |
| 2022-10-27 | 39.29 | $41.75 | 121222 |
| 2022-10-26 | 37.98 | $40.24 | 149600 |
| 2022-10-25 | 36.85 | $38.57 | 73205 |
| 2022-10-24 | 35.97 | $37.27 | 68144 |
| 2022-10-21 | 35.31 | $36.69 | 90500 |
| 2022-10-20 | 34.68 | $34.74 | 95200 |
| 2022-10-19 | 34.53 | $36.13 | 96621 |
| 2022-10-18 | 33.90 | $35.81 | 188700 |
| 2022-10-17 | 33.24 | $34.22 | 185812 |
| 2022-10-14 | 32.94 | $33.40 | 92700 |
| 2022-10-13 | 32.85 | $34.59 | 141400 |
| 2022-10-12 | 32.38 | $33.61 | 88700 |
| 2022-10-11 | 32.14 | $33.65 | 200702 |
| 2022-10-10 | 31.84 | $33.04 | 121039 |
| 2022-10-07 | 31.71 | $32.16 | 160300 |
| 2022-10-06 | 31.84 | $33.59 | 137000 |
| 2022-10-05 | 31.58 | $33.56 | 186000 |
| 2022-10-04 | 31.31 | $33.81 | 206200 |
| 2022-10-03 | 30.93 | $31.64 | 235700 |
| 2022-09-30 | 31.19 | $31.19 | 167438 |
| 2022-09-29 | 31.70 | $31.85 | 134500 |
| 2022-09-28 | 32.14 | $32.45 | 155500 |
| 2022-09-27 | 32.54 | $32.08 | 79124 |
| 2022-09-26 | 33.17 | $32.58 | 100700 |
| 2022-09-23 | 33.83 | $33.17 | 94642 |
| 2022-09-22 | 34.47 | $33.99 | 60500 |
| 2022-09-21 | 35.03 | $34.79 | 51300 |
| 2022-09-20 | 35.49 | $35.41 | 40700 |
| 2022-09-19 | 35.89 | $36.22 | 84812 |
| 2022-09-16 | 36.14 | $35.43 | 185349 |
| 2022-09-15 | 36.72 | $36.63 | 58022 |
| 2022-09-14 | 37.09 | $36.79 | 45000 |
| 2022-09-13 | 37.50 | $37.48 | 73900 |
| 2022-09-12 | 37.81 | $39.59 | 101400 |
| 2022-09-09 | 37.55 | $39.78 | 76100 |
| 2022-09-08 | 37.19 | $38.30 | 81400 |
| 2022-09-07 | 37.26 | $38.58 | 113800 |
| 2022-09-06 | 37.29 | $37.04 | 87522 |
| 2022-09-02 | 37.84 | $37.64 | 89739 |
| 2022-09-01 | 38.36 | $38.10 | 95322 |
| 2022-08-31 | 38.87 | $38.18 | 100800 |
| 2022-08-30 | 39.50 | $38.61 | 77742 |
| 2022-08-29 | 40.16 | $38.34 | 49016 |
| 2022-08-26 | 41.07 | $39.62 | 69422 |
| 2022-08-25 | 41.79 | $41.79 | 68312 |
| 2022-08-24 | 42.00 | $40.86 | 55011 |
| 2022-08-23 | 42.56 | $41.17 | 79300 |
| 2022-08-22 | 43.15 | $40.96 | 110441 |
| 2022-08-19 | 43.94 | $42.74 | 86812 |
| 2022-08-18 | 44.34 | $43.59 | 86900 |
| 2022-08-17 | 44.56 | $44.51 | 55601 |
| 2022-08-16 | 44.54 | $45.62 | 82924 |
| 2022-08-15 | 44.16 | $45.56 | 88047 |
| 2022-08-12 | 43.71 | $44.97 | 59113 |
| 2022-08-11 | 43.35 | $44.43 | 109247 |
| 2022-08-10 | 43.08 | $43.47 | 70847 |
| 2022-08-09 | 43.07 | $41.71 | 85634 |
| 2022-08-08 | 43.62 | $41.90 | 88659 |
| 2022-08-05 | 44.24 | $42.32 | 73100 |
| 2022-08-04 | 44.85 | $42.42 | 82700 |
| 2022-08-03 | 45.56 | $41.53 | 163400 |
| 2022-08-02 | 46.70 | $41.50 | 306732 |
| 2022-08-01 | 48.07 | $48.96 | 69800 |
| 2022-07-29 | 47.35 | $49.13 | 70941 |
| 2022-07-28 | 46.41 | $46.87 | 49500 |
| 2022-07-27 | 45.94 | $46.71 | 71146 |
| 2022-07-26 | 45.41 | $45.52 | 43125 |
| 2022-07-25 | 45.12 | $46.03 | 64200 |
| 2022-07-22 | 44.59 | $44.62 | 66143 |
| 2022-07-21 | 44.38 | $45.79 | 191233 |
| 2022-07-20 | 43.74 | $46.96 | 107501 |
| 2022-07-19 | 42.59 | $45.14 | 134800 |
| 2022-07-18 | 41.76 | $43.21 | 71414 |
| 2022-07-15 | 41.36 | $43.15 | 111700 |
| 2022-07-14 | 40.91 | $41.56 | 55106 |
| 2022-07-13 | 40.88 | $41.77 | 66723 |
| 2022-07-12 | 40.78 | $42.29 | 63100 |
| 2022-07-11 | 40.52 | $41.17 | 64700 |
| 2022-07-08 | 40.57 | $41.30 | 73636 |
| 2022-07-07 | 40.61 | $42.31 | 59638 |
| 2022-07-06 | 40.36 | $40.30 | 86500 |
| 2022-07-05 | 40.72 | $41.87 | 144200 |
| 2022-07-01 | 40.68 | $41.50 | 111700 |
| 2022-06-30 | 40.77 | $40.78 | 113300 |
| 2022-06-29 | 41.13 | $40.32 | 117706 |
| 2022-06-28 | 41.73 | $41.83 | 93424 |
| 2022-06-27 | 42.01 | $42.16 | 139200 |
| 2022-06-24 | 42.27 | $42.45 | 218700 |
| 2022-06-23 | 42.51 | $41.28 | 98200 |
| 2022-06-22 | 43.19 | $42.04 | 108505 |
| 2022-06-21 | 43.78 | $42.39 | 104600 |
| 2022-06-17 | 44.41 | $42.02 | 159402 |
| 2022-06-16 | 45.29 | $42.05 | 135800 |
| 2022-06-15 | 46.36 | $44.90 | 154600 |
| 2022-06-14 | 46.74 | $44.46 | 95500 |
| 2022-06-13 | 47.34 | $43.98 | 83800 |
| 2022-06-10 | 48.21 | $45.84 | 83300 |
| 2022-06-09 | 48.65 | $46.54 | 66100 |
| 2022-06-08 | 48.93 | $47.34 | 67600 |
| 2022-06-07 | 48.99 | $48.53 | 84911 |
| 2022-06-06 | 48.66 | $48.19 | 95000 |
| 2022-06-03 | 48.32 | $47.80 | 143710 |
| 2022-06-02 | 48.00 | $47.94 | 110423 |
| 2022-06-01 | 47.53 | $47.13 | 125520 |
| 2022-05-31 | 47.18 | $46.77 | 150900 |
| 2022-05-27 | 46.84 | $46.58 | 75300 |
| 2022-05-26 | 46.45 | $46.40 | 106236 |
| 2022-05-25 | 46.00 | $45.48 | 90500 |
| 2022-05-24 | 45.72 | $45.33 | 102134 |
| 2022-05-23 | 45.39 | $44.71 | 92633 |
| 2022-05-20 | 45.16 | $44.30 | 145846 |
| 2022-05-19 | 44.99 | $45.02 | 157741 |
| 2022-05-18 | 44.51 | $44.10 | 242000 |
| 2022-05-17 | 44.21 | $45.73 | 132035 |
| 2022-05-16 | 43.29 | $44.27 | 169701 |
| 2022-05-13 | 42.62 | $43.32 | 158333 |
| 2022-05-12 | 42.08 | $41.96 | 111300 |
| 2022-05-11 | 41.85 | $41.31 | 122000 |
| 2022-05-10 | 41.76 | $41.25 | 152136 |
| 2022-05-09 | 41.66 | $42.14 | 123521 |
| 2022-05-06 | 41.24 | $42.00 | 125600 |
| 2022-05-05 | 40.78 | $42.32 | 162200 |
| 2022-05-04 | 40.10 | $42.57 | 269219 |
| 2022-05-03 | 39.21 | $41.00 | 195046 |
| 2022-05-02 | 38.62 | $39.95 | 242242 |
| 2022-04-29 | 38.24 | $39.10 | 190700 |
| 2022-04-28 | 38.07 | $39.58 | 252000 |
| 2022-04-27 | 37.74 | $37.07 | 142800 |
| 2022-04-26 | 38.14 | $36.58 | 94837 |
| 2022-04-25 | 38.81 | $38.08 | 136429 |
| 2022-04-22 | 39.17 | $38.35 | 164100 |
| 2022-04-21 | 39.55 | $40.33 | 135936 |
| 2022-04-20 | 39.40 | $40.71 | 98910 |
| 2022-04-19 | 39.11 | $40.77 | 110600 |
| 2022-04-18 | 38.77 | $39.43 | 111219 |
| 2022-04-14 | 38.81 | $39.72 | 213300 |
| 2022-04-13 | 38.79 | $38.88 | 125808 |
| 2022-04-12 | 39.07 | $38.41 | 106746 |
| 2022-04-11 | 39.60 | $37.95 | 137923 |
| 2022-04-08 | 40.41 | $38.52 | 189500 |
| 2022-04-07 | 41.25 | $40.34 | 187044 |
| 2022-04-06 | 41.72 | $40.34 | 127800 |
| 2022-04-05 | 42.32 | $41.41 | 111301 |
| 2022-04-04 | 42.74 | $43.41 | 94018 |
| 2022-04-01 | 42.63 | $42.61 | 241323 |
| 2022-03-31 | 42.78 | $43.00 | 127800 |
| 2022-03-30 | 42.86 | $42.80 | 137600 |
| 2022-03-29 | 43.05 | $44.34 | 126424 |
| 2022-03-28 | 42.81 | $43.39 | 99000 |
| 2022-03-25 | 42.86 | $43.64 | 95128 |
| 2022-03-24 | 42.88 | $43.39 | 99326 |
| 2022-03-23 | 43.01 | $43.24 | 114300 |
| 2022-03-22 | 43.26 | $44.92 | 78600 |
| 2022-03-21 | 43.07 | $45.28 | 93500 |
| 2022-03-18 | 42.77 | $46.20 | 225500 |
| 2022-03-17 | 42.16 | $45.79 | 98100 |
| 2022-03-16 | 41.61 | $44.30 | 302933 |
| 2022-03-15 | 41.47 | $42.17 | 175300 |
| 2022-03-14 | 42.04 | $42.74 | 131800 |
| 2022-03-11 | 42.62 | $43.44 | 345200 |
| 2022-03-10 | 43.19 | $44.32 | 132309 |
| 2022-03-09 | 43.67 | $45.35 | 250600 |
| 2022-03-08 | 44.00 | $43.50 | 163000 |
| 2022-03-07 | 45.06 | $43.71 | 196514 |
| 2022-03-04 | 46.36 | $47.38 | 99000 |
| 2022-03-03 | 46.85 | $49.24 | 224645 |
| 2022-03-02 | 46.94 | $48.20 | 248903 |
| 2022-03-01 | 47.44 | $47.67 | 266300 |
| 2022-02-28 | 48.29 | $49.80 | 213914 |
| 2022-02-25 | 48.73 | $50.89 | 222700 |
| 2022-02-24 | 49.00 | $50.29 | 141300 |
| 2022-02-23 | 49.59 | $49.23 | 138226 |
| 2022-02-22 | 50.73 | $50.51 | 115900 |
| 2022-02-18 | 51.78 | $51.60 | 105024 |
| 2022-02-17 | 52.79 | $52.38 | 92413 |
| 2022-02-16 | 53.84 | $55.31 | 73900 |
| 2022-02-15 | 54.26 | $55.71 | 106000 |
| 2022-02-14 | 54.71 | $54.26 | 100123 |
| 2022-02-11 | 55.79 | $55.16 | 104111 |
| 2022-02-10 | 56.89 | $55.68 | 150400 |
| 2022-02-09 | 58.12 | $56.17 | 201800 |
| 2022-02-08 | 59.51 | $57.26 | 399215 |
| 2022-02-07 | 60.92 | $60.99 | 74200 |
| 2022-02-04 | 61.49 | $61.18 | 68517 |
| 2022-02-03 | 62.17 | $62.03 | 102302 |
| 2022-02-02 | 62.77 | $62.94 | 83800 |
| 2022-02-01 | 63.24 | $64.83 | 105300 |
| 2022-01-31 | 63.26 | $63.29 | 227400 |
| 2022-01-28 | 63.80 | $63.09 | 73200 |
| 2022-01-27 | 64.55 | $63.13 | 64900 |
| 2022-01-26 | 65.49 | $65.16 | 91204 |
| 2022-01-25 | 66.01 | $64.97 | 108200 |
| 2022-01-24 | 66.74 | $65.10 | 142600 |
| 2022-01-21 | 67.59 | $64.50 | 95100 |
| 2022-01-20 | 68.83 | $65.14 | 58406 |
| 2022-01-19 | 70.15 | $67.86 | 89137 |
| 2022-01-18 | 70.89 | $70.50 | 103247 |
| 2022-01-14 | 70.95 | $71.14 | 46400 |
| 2022-01-13 | 70.81 | $70.98 | 42611 |
| 2022-01-12 | 70.68 | $70.02 | 65116 |
| 2022-01-11 | 70.81 | $70.38 | 67747 |
| 2022-01-10 | 70.84 | $69.72 | 92825 |
| 2022-01-07 | 71.07 | $71.52 | 110400 |
| 2022-01-06 | 70.77 | $71.66 | 103600 |
| 2022-01-05 | 70.35 | $70.55 | 165800 |
| 2022-01-04 | 70.16 | $71.40 | 102800 |
| 2022-01-03 | 69.66 | $69.79 | 86300 |
| 2021-12-31 | 69.54 | $69.27 | 66133 |
| 2021-12-30 | 69.55 | $68.90 | 42400 |
| 2021-12-29 | 69.67 | $69.90 | 71800 |
| 2021-12-28 | 69.48 | $70.51 | 58520 |
| 2021-12-27 | 69.04 | $70.01 | 68002 |
| 2021-12-23 | 68.65 | $69.31 | 46305 |
| 2021-12-22 | 68.39 | $69.12 | 99945 |
| 2021-12-21 | 68.12 | $68.90 | 93000 |
| 2021-12-20 | 67.85 | $65.36 | 193600 |
| 2021-12-17 | 68.64 | $69.07 | 850385 |
| 2021-12-16 | 68.41 | $68.27 | 89800 |
| 2021-12-15 | 68.36 | $69.28 | 176500 |
| 2021-12-14 | 67.98 | $68.52 | 119700 |
| 2021-12-13 | 67.74 | $69.40 | 150900 |
| 2021-12-10 | 67.15 | $68.24 | 92544 |
| 2021-12-09 | 66.79 | $67.60 | 100000 |
| 2021-12-08 | 66.55 | $67.76 | 124640 |
| 2021-12-07 | 66.19 | $68.14 | 105339 |
| 2021-12-06 | 65.64 | $66.71 | 130600 |
| 2021-12-03 | 65.41 | $63.97 | 116800 |
| 2021-12-02 | 65.99 | $62.92 | 97400 |
| 2021-12-01 | 67.02 | $61.74 | 109735 |
| 2021-11-30 | 68.64 | $62.68 | 116300 |
| 2021-11-29 | 70.28 | $64.45 | 113600 |
| 2021-11-26 | 71.68 | $66.26 | 90600 |
| 2021-11-24 | 72.75 | $68.19 | 70800 |
| 2021-11-23 | 73.39 | $69.12 | 62610 |
| 2021-11-22 | 73.79 | $69.84 | 60945 |
| 2021-11-19 | 73.97 | $69.38 | 61800 |
| 2021-11-18 | 74.24 | $70.07 | 89846 |
| 2021-11-17 | 74.26 | $71.19 | 78530 |
| 2021-11-16 | 73.83 | $71.43 | 73938 |
| 2021-11-15 | 73.13 | $70.95 | 101639 |
| 2021-11-12 | 72.32 | $71.37 | 207915 |
| 2021-11-11 | 71.09 | $72.06 | 96615 |
| 2021-11-10 | 69.27 | $72.38 | 117846 |
| 2021-11-09 | 66.87 | $72.40 | 180701 |
| 2021-11-08 | 63.85 | $74.48 | 454750 |
| 2021-11-05 | 59.44 | $64.81 | 228140 |
| 2021-11-04 | 57.10 | $61.50 | 179300 |
| 2021-11-03 | 55.26 | $59.51 | 195040 |
| 2021-11-02 | 53.63 | $55.00 | 123033 |
| 2021-11-01 | 53.07 | $54.87 | 174700 |
| 2021-10-29 | 52.43 | $53.38 | 59000 |
| 2021-10-28 | 52.13 | $53.47 | 199600 |
| 2021-10-27 | 51.74 | $51.63 | 88323 |
| 2021-10-26 | 51.86 | $52.48 | 104502 |
| 2021-10-25 | 51.74 | $53.18 | 85401 |
| 2021-10-22 | 51.40 | $52.12 | 58800 |
| 2021-10-21 | 51.33 | $52.60 | 74130 |
| 2021-10-20 | 51.11 | $52.84 | 72242 |
| 2021-10-19 | 50.79 | $51.59 | 122900 |
| 2021-10-18 | 50.82 | $50.63 | 87700 |
| 2021-10-15 | 51.19 | $51.73 | 121231 |
| 2021-10-14 | 51.32 | $51.59 | 58600 |
| 2021-10-13 | 51.54 | $50.61 | 77200 |
| 2021-10-12 | 52.15 | $51.66 | 69618 |
| 2021-10-11 | 52.58 | $51.70 | 77031 |
| 2021-10-08 | 53.11 | $52.72 | 70322 |
| 2021-10-07 | 53.46 | $54.07 | 110000 |
| 2021-10-06 | 53.48 | $53.03 | 74126 |
| 2021-10-05 | 53.86 | $54.57 | 77000 |
| 2021-10-04 | 53.84 | $54.48 | 52535 |
| 2021-10-01 | 53.87 | $55.00 | 86000 |
| 2021-09-30 | 53.77 | $53.81 | 82533 |
| 2021-09-29 | 54.04 | $54.91 | 51834 |
| 2021-09-28 | 54.05 | $54.88 | 97806 |
| 2021-09-27 | 54.10 | $55.73 | 126900 |
| 2021-09-24 | 53.91 | $54.77 | 66938 |
| 2021-09-23 | 54.01 | $54.93 | 67200 |
| 2021-09-22 | 54.12 | $54.18 | 90835 |
| 2021-09-21 | 54.52 | $53.61 | 107911 |
| 2021-09-20 | 55.21 | $54.59 | 70200 |
| 2021-09-17 | 55.78 | $55.42 | 325520 |
| 2021-09-16 | 56.22 | $55.94 | 58538 |
| 2021-09-15 | 56.63 | $56.37 | 114300 |
| 2021-09-14 | 57.01 | $55.80 | 49600 |
| 2021-09-13 | 57.67 | $56.80 | 68117 |
| 2021-09-10 | 58.18 | $56.56 | 44900 |
| 2021-09-09 | 58.88 | $57.22 | 63500 |
| 2021-09-08 | 59.54 | $57.92 | 57700 |
| 2021-09-07 | 60.13 | $58.86 | 48710 |
| 2021-09-03 | 60.56 | $59.72 | 60643 |
| 2021-09-02 | 60.80 | $60.30 | 64100 |
| 2021-09-01 | 60.92 | $60.15 | 37116 |
| 2021-08-31 | 61.10 | $61.14 | 57227 |
| 2021-08-30 | 61.00 | $61.48 | 59900 |
| 2021-08-27 | 60.77 | $61.96 | 77260 |
| 2021-08-26 | 60.34 | $60.50 | 73727 |
| 2021-08-25 | 60.27 | $61.39 | 55232 |
| 2021-08-24 | 59.91 | $60.63 | 49907 |
| 2021-08-23 | 59.72 | $59.38 | 50200 |
| 2021-08-20 | 59.88 | $58.38 | 55500 |
| 2021-08-19 | 60.40 | $57.76 | 130400 |
| 2021-08-18 | 61.22 | $59.18 | 69700 |
| 2021-08-17 | 61.78 | $59.72 | 67127 |
| 2021-08-16 | 62.28 | $61.49 | 57930 |
| 2021-08-13 | 62.31 | $62.43 | 99137 |
| 2021-08-12 | 62.04 | $63.07 | 95307 |
| 2021-08-11 | 61.50 | $64.01 | 98604 |
| 2021-08-10 | 60.54 | $61.80 | 101400 |
| 2021-08-09 | 60.06 | $59.41 | 54600 |
| 2021-08-06 | 60.23 | $60.43 | 62700 |
| 2021-08-05 | 60.12 | $59.91 | 77207 |
| 2021-08-04 | 60.15 | $59.60 | 201916 |
| 2021-08-03 | 60.29 | $61.04 | 131441 |
| 2021-08-02 | 60.00 | $60.12 | 62423 |
| 2021-07-30 | 59.95 | $61.31 | 66405 |
| 2021-07-29 | 59.51 | $60.80 | 74241 |
| 2021-07-28 | 59.14 | $60.23 | 73935 |
| 2021-07-27 | 58.89 | $59.40 | 86000 |
| 2021-07-26 | 58.86 | $59.98 | 41100 |
| 2021-07-23 | 58.65 | $59.40 | 56900 |
| 2021-07-22 | 58.59 | $58.62 | 54800 |
| 2021-07-21 | 58.79 | $60.09 | 49911 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.82
2026-07-17
Close Price
$55.09
Vol: 123906
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.70
Average
49.73
Maximum
80.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.82 | $55.09 | 123906 |
| 2026-07-16 | 51.66 | $56.30 | 139200 |
| 2026-07-15 | 51.83 | $56.37 | 168000 |
| 2026-07-14 | 50.91 | $55.94 | 179942 |
| 2026-07-13 | 50.66 | $55.82 | 138200 |
| 2026-07-10 | 52.35 | $56.62 | 111337 |
| 2026-07-09 | 50.47 | $55.66 | 154328 |
| 2026-07-08 | 49.40 | $55.12 | 226237 |
| 2026-07-07 | 51.10 | $56.00 | 174040 |
| 2026-07-06 | 56.90 | $58.73 | 224914 |
| 2026-07-02 | 54.81 | $57.56 | 161348 |
| 2026-07-01 | 60.94 | $60.12 | 175600 |
| 2026-06-30 | 63.77 | $61.19 | 180404 |
| 2026-06-29 | 63.25 | $60.85 | 183300 |
| 2026-06-26 | 63.81 | $61.07 | 673712 |
| 2026-06-25 | 65.48 | $61.74 | 236000 |
| 2026-06-24 | 61.67 | $59.06 | 164650 |
| 2026-06-23 | 57.73 | $56.68 | 171704 |
| 2026-06-22 | 60.59 | $57.83 | 186547 |
| 2026-06-18 | 57.62 | $56.12 | 341122 |
| 2026-06-17 | 51.66 | $53.17 | 148000 |
| 2026-06-16 | 50.31 | $52.57 | 200825 |
| 2026-06-15 | 49.42 | $52.17 | 123621 |
| 2026-06-12 | 47.63 | $51.37 | 143108 |
| 2026-06-11 | 45.14 | $50.29 | 214521 |
| 2026-06-10 | 43.16 | $49.46 | 298344 |
| 2026-06-09 | 47.55 | $51.70 | 126300 |
| 2026-06-08 | 46.77 | $51.36 | 143651 |
| 2026-06-05 | 44.15 | $50.23 | 135700 |
| 2026-06-04 | 46.74 | $51.57 | 352700 |
| 2026-06-03 | 45.98 | $51.23 | 253400 |
| 2026-06-02 | 47.48 | $52.02 | 157025 |
| 2026-06-01 | 42.32 | $49.75 | 201800 |
| 2026-05-29 | 43.41 | $50.36 | 138900 |
| 2026-05-28 | 43.73 | $50.54 | 151383 |
| 2026-05-27 | 44.63 | $51.07 | 191403 |
| 2026-05-26 | 44.01 | $50.77 | 220826 |
| 2026-05-22 | 39.26 | $48.58 | 132900 |
| 2026-05-21 | 39.30 | $48.61 | 160900 |
| 2026-05-20 | 39.43 | $48.70 | 219000 |
| 2026-05-19 | 35.60 | $46.92 | 186940 |
| 2026-05-18 | 36.31 | $47.50 | 138300 |
| 2026-05-15 | 35.34 | $47.04 | 182900 |
| 2026-05-14 | 38.82 | $49.89 | 288900 |
| 2026-05-13 | 37.09 | $49.05 | 306708 |
| 2026-05-12 | 38.33 | $50.06 | 330600 |
| 2026-05-11 | 41.97 | $52.81 | 271642 |
| 2026-05-08 | 42.71 | $53.34 | 312200 |
| 2026-05-07 | 42.09 | $53.00 | 320000 |
| 2026-05-06 | 42.87 | $53.60 | 472600 |
| 2026-05-05 | 58.57 | $62.70 | 317846 |
| 2026-05-04 | 56.66 | $61.55 | 143625 |
| 2026-05-01 | 62.90 | $64.16 | 216512 |
| 2026-04-30 | 65.14 | $65.02 | 425333 |
| 2026-04-29 | 59.21 | $61.33 | 381800 |
| 2026-04-28 | 57.96 | $60.65 | 224500 |
| 2026-04-27 | 54.23 | $58.75 | 207000 |
| 2026-04-24 | 55.38 | $59.22 | 165900 |
| 2026-04-23 | 55.38 | $59.22 | 109300 |
| 2026-04-22 | 52.96 | $57.96 | 117000 |
| 2026-04-21 | 51.85 | $57.40 | 178414 |
| 2026-04-20 | 54.59 | $58.66 | 141200 |
| 2026-04-17 | 56.46 | $59.49 | 133900 |
| 2026-04-16 | 53.43 | $57.83 | 169600 |
| 2026-04-15 | 56.87 | $59.35 | 139151 |
| 2026-04-14 | 62.61 | $61.63 | 156500 |
| 2026-04-13 | 61.76 | $61.10 | 112700 |
| 2026-04-10 | 62.06 | $61.22 | 108500 |
| 2026-04-09 | 62.00 | $61.18 | 152533 |
| 2026-04-08 | 58.57 | $58.95 | 420300 |
| 2026-04-07 | 51.98 | $55.38 | 174000 |
| 2026-04-06 | 51.72 | $55.25 | 138500 |
| 2026-04-02 | 51.34 | $55.06 | 143200 |
| 2026-04-01 | 53.65 | $56.17 | 214000 |
| 2026-03-31 | 49.09 | $53.84 | 192516 |
| 2026-03-30 | 43.80 | $51.49 | 174505 |
| 2026-03-27 | 45.03 | $52.14 | 127300 |
| 2026-03-26 | 46.87 | $53.10 | 171109 |
| 2026-03-25 | 50.51 | $54.87 | 156836 |
| 2026-03-24 | 48.20 | $53.80 | 142091 |
| 2026-03-23 | 45.36 | $52.54 | 216732 |
| 2026-03-20 | 38.47 | $49.84 | 844104 |
| 2026-03-19 | 41.55 | $51.51 | 172808 |
| 2026-03-18 | 44.14 | $52.80 | 292600 |
| 2026-03-17 | 44.77 | $53.11 | 229611 |
| 2026-03-16 | 43.63 | $52.65 | 230813 |
| 2026-03-13 | 44.06 | $52.88 | 287600 |
| 2026-03-12 | 45.60 | $53.70 | 276700 |
| 2026-03-11 | 50.84 | $56.25 | 292988 |
| 2026-03-10 | 54.63 | $57.87 | 238700 |
| 2026-03-09 | 53.29 | $57.21 | 229403 |
| 2026-03-06 | 54.83 | $57.87 | 225119 |
| 2026-03-05 | 61.67 | $60.52 | 201100 |
| 2026-03-04 | 68.09 | $62.63 | 238337 |
| 2026-03-03 | 66.97 | $61.91 | 483577 |
| 2026-03-02 | 73.84 | $63.93 | 271500 |
| 2026-02-27 | 71.30 | $62.09 | 311700 |
| 2026-02-26 | 72.20 | $62.34 | 392804 |
| 2026-02-25 | 70.75 | $61.31 | 567216 |
| 2026-02-24 | 66.14 | $58.50 | 266309 |
| 2026-02-23 | 65.02 | $57.90 | 116000 |
| 2026-02-20 | 67.93 | $58.72 | 225335 |
| 2026-02-19 | 65.65 | $57.44 | 182200 |
| 2026-02-18 | 66.14 | $57.58 | 215500 |
| 2026-02-17 | 70.37 | $58.77 | 148631 |
| 2026-02-13 | 72.21 | $59.27 | 152045 |
| 2026-02-12 | 69.09 | $57.24 | 148606 |
| 2026-02-11 | 71.96 | $58.00 | 148400 |
| 2026-02-10 | 69.33 | $56.35 | 226300 |
| 2026-02-09 | 74.44 | $57.62 | 152700 |
| 2026-02-06 | 74.17 | $57.43 | 264000 |
| 2026-02-05 | 69.77 | $54.68 | 257900 |
| 2026-02-04 | 69.38 | $54.46 | 262100 |
| 2026-02-03 | 66.53 | $52.96 | 219408 |
| 2026-02-02 | 61.79 | $50.85 | 180107 |
| 2026-01-30 | 55.79 | $48.72 | 393148 |
| 2026-01-29 | 54.83 | $48.42 | 141621 |
| 2026-01-28 | 52.34 | $47.65 | 103741 |
| 2026-01-27 | 55.20 | $48.41 | 101114 |
| 2026-01-26 | 54.95 | $48.33 | 117835 |
| 2026-01-23 | 54.84 | $48.29 | 198800 |
| 2026-01-22 | 60.48 | $49.79 | 206164 |
| 2026-01-21 | 61.40 | $50.02 | 137200 |
| 2026-01-20 | 54.94 | $47.74 | 106200 |
| 2026-01-16 | 60.69 | $49.10 | 277841 |
| 2026-01-15 | 60.49 | $49.03 | 188000 |
| 2026-01-14 | 59.84 | $48.80 | 149700 |
| 2026-01-13 | 59.76 | $48.77 | 118000 |
| 2026-01-12 | 59.16 | $48.54 | 152345 |
| 2026-01-09 | 56.32 | $47.49 | 150113 |
| 2026-01-08 | 56.72 | $47.60 | 187400 |
| 2026-01-07 | 52.80 | $46.22 | 118500 |
| 2026-01-06 | 57.61 | $47.56 | 211003 |
| 2026-01-05 | 53.72 | $46.26 | 215130 |
| 2026-01-02 | 48.05 | $44.63 | 209318 |
| 2025-12-31 | 42.69 | $43.32 | 317731 |
| 2025-12-30 | 44.84 | $43.96 | 343809 |
| 2025-12-29 | 49.41 | $45.20 | 209400 |
| 2025-12-26 | 52.32 | $45.91 | 96448 |
| 2025-12-24 | 51.32 | $45.65 | 85731 |
| 2025-12-23 | 50.80 | $45.51 | 138900 |
| 2025-12-22 | 48.85 | $44.99 | 190827 |
| 2025-12-19 | 51.22 | $45.63 | 699002 |
| 2025-12-18 | 53.86 | $46.31 | 98000 |
| 2025-12-17 | 53.29 | $46.14 | 136900 |
| 2025-12-16 | 54.46 | $46.45 | 166211 |
| 2025-12-15 | 53.84 | $46.25 | 162106 |
| 2025-12-12 | 54.90 | $46.55 | 104800 |
| 2025-12-11 | 57.08 | $47.16 | 176014 |
| 2025-12-10 | 54.01 | $46.08 | 178606 |
| 2025-12-09 | 47.10 | $44.01 | 153840 |
| 2025-12-08 | 49.07 | $44.59 | 196715 |
| 2025-12-05 | 51.27 | $45.22 | 106000 |
| 2025-12-04 | 55.55 | $46.36 | 307400 |
| 2025-12-03 | 53.48 | $45.72 | 170800 |
| 2025-12-02 | 47.06 | $43.97 | 191400 |
| 2025-12-01 | 46.13 | $43.74 | 138444 |
| 2025-11-28 | 47.94 | $44.26 | 64200 |
| 2025-11-26 | 46.95 | $44.00 | 240800 |
| 2025-11-25 | 47.02 | $44.02 | 223832 |
| 2025-11-24 | 40.87 | $42.44 | 157666 |
| 2025-11-21 | 38.20 | $41.82 | 171048 |
| 2025-11-20 | 32.75 | $40.65 | 152223 |
| 2025-11-19 | 33.99 | $41.16 | 210740 |
| 2025-11-18 | 34.04 | $41.18 | 218337 |
| 2025-11-17 | 36.86 | $42.32 | 258044 |
| 2025-11-14 | 40.81 | $43.72 | 206343 |
| 2025-11-13 | 40.96 | $43.77 | 185200 |
| 2025-11-12 | 43.01 | $44.46 | 186041 |
| 2025-11-11 | 43.52 | $44.63 | 154704 |
| 2025-11-10 | 47.88 | $46.00 | 172548 |
| 2025-11-07 | 43.95 | $44.99 | 203242 |
| 2025-11-06 | 45.97 | $45.61 | 268900 |
| 2025-11-05 | 45.04 | $45.37 | 368546 |
| 2025-11-04 | 48.48 | $46.41 | 230626 |
| 2025-11-03 | 49.87 | $46.81 | 157904 |
| 2025-10-31 | 48.90 | $46.53 | 128525 |
| 2025-10-30 | 49.68 | $46.77 | 135300 |
| 2025-10-29 | 52.88 | $47.72 | 132100 |
| 2025-10-28 | 52.61 | $47.63 | 113804 |
| 2025-10-27 | 53.23 | $47.82 | 122200 |
| 2025-10-24 | 55.18 | $48.42 | 129500 |
| 2025-10-23 | 54.44 | $48.14 | 113100 |
| 2025-10-22 | 51.26 | $46.98 | 118924 |
| 2025-10-21 | 54.17 | $47.92 | 182200 |
| 2025-10-20 | 52.51 | $47.31 | 140200 |
| 2025-10-17 | 49.30 | $46.19 | 161202 |
| 2025-10-16 | 54.21 | $47.77 | 107500 |
| 2025-10-15 | 53.29 | $47.44 | 165738 |
| 2025-10-14 | 49.38 | $46.11 | 124400 |
| 2025-10-13 | 45.30 | $44.86 | 144500 |
| 2025-10-10 | 43.18 | $44.25 | 142918 |
| 2025-10-09 | 48.62 | $46.10 | 151000 |
| 2025-10-08 | 56.09 | $48.16 | 186634 |
| 2025-10-07 | 53.97 | $47.51 | 114200 |
| 2025-10-06 | 57.99 | $48.49 | 149143 |
| 2025-10-03 | 62.34 | $49.46 | 204000 |
| 2025-10-02 | 59.67 | $48.56 | 121739 |
| 2025-10-01 | 58.20 | $48.09 | 158815 |
| 2025-09-30 | 58.37 | $48.13 | 181945 |
| 2025-09-29 | 57.78 | $47.93 | 157618 |
| 2025-09-26 | 57.17 | $47.72 | 125440 |
| 2025-09-25 | 54.78 | $46.91 | 194100 |
| 2025-09-24 | 57.33 | $47.59 | 174600 |
| 2025-09-23 | 58.51 | $47.90 | 223900 |
| 2025-09-22 | 58.22 | $47.79 | 139507 |
| 2025-09-19 | 58.29 | $47.81 | 437600 |
| 2025-09-18 | 60.99 | $48.58 | 153200 |
| 2025-09-17 | 55.88 | $46.55 | 163239 |
| 2025-09-16 | 56.57 | $46.75 | 116440 |
| 2025-09-15 | 60.50 | $47.85 | 252406 |
| 2025-09-12 | 56.77 | $46.41 | 92700 |
| 2025-09-11 | 61.19 | $47.57 | 154000 |
| 2025-09-10 | 57.26 | $46.13 | 139816 |
| 2025-09-09 | 56.39 | $45.83 | 148936 |
| 2025-09-08 | 61.00 | $47.00 | 134937 |
| 2025-09-05 | 62.16 | $47.28 | 139700 |
| 2025-09-04 | 61.42 | $46.98 | 143938 |
| 2025-09-03 | 58.16 | $45.73 | 306200 |
| 2025-09-02 | 60.81 | $46.41 | 217900 |
| 2025-08-29 | 60.51 | $46.29 | 290830 |
| 2025-08-28 | 63.13 | $46.97 | 281600 |
| 2025-08-27 | 64.86 | $47.41 | 190120 |
| 2025-08-26 | 62.89 | $46.51 | 184500 |
| 2025-08-25 | 61.80 | $46.03 | 193081 |
| 2025-08-22 | 61.62 | $45.95 | 219560 |
| 2025-08-21 | 55.75 | $43.55 | 104200 |
| 2025-08-20 | 57.63 | $44.09 | 130100 |
| 2025-08-19 | 61.24 | $45.08 | 207412 |
| 2025-08-18 | 62.10 | $45.31 | 192200 |
| 2025-08-15 | 61.74 | $45.15 | 268300 |
| 2025-08-14 | 63.80 | $45.73 | 173623 |
| 2025-08-13 | 66.55 | $46.49 | 246300 |
| 2025-08-12 | 62.07 | $44.30 | 224005 |
| 2025-08-11 | 57.30 | $42.38 | 199743 |
| 2025-08-08 | 60.34 | $43.19 | 267226 |
| 2025-08-07 | 59.61 | $42.90 | 264000 |
| 2025-08-06 | 48.76 | $39.38 | 320438 |
| 2025-08-05 | 52.61 | $40.39 | 295900 |
| 2025-08-04 | 49.46 | $39.55 | 293442 |
| 2025-08-01 | 42.33 | $37.91 | 153220 |
| 2025-07-31 | 49.39 | $39.66 | 153045 |
| 2025-07-30 | 48.74 | $39.52 | 149725 |
| 2025-07-29 | 51.76 | $40.19 | 129600 |
| 2025-07-28 | 53.59 | $40.58 | 127000 |
| 2025-07-25 | 51.23 | $40.02 | 99200 |
| 2025-07-24 | 49.67 | $39.66 | 114246 |
| 2025-07-23 | 50.01 | $39.74 | 123740 |
| 2025-07-22 | 47.37 | $39.12 | 148612 |
| 2025-07-21 | 43.04 | $38.18 | 161789 |
| 2025-07-18 | 42.02 | $37.97 | 130108 |
| 2025-07-17 | 45.42 | $38.90 | 157830 |
| 2025-07-16 | 44.08 | $38.61 | 173114 |
| 2025-07-15 | 45.25 | $38.93 | 169532 |
| 2025-07-14 | 48.44 | $39.77 | 162329 |
| 2025-07-11 | 49.83 | $40.12 | 158600 |
| 2025-07-10 | 54.08 | $41.13 | 299100 |
| 2025-07-09 | 52.87 | $40.81 | 268400 |
| 2025-07-08 | 52.61 | $40.74 | 166346 |
| 2025-07-07 | 56.05 | $41.56 | 223825 |
| 2025-07-03 | 60.84 | $42.60 | 106300 |
| 2025-07-02 | 62.25 | $42.89 | 123335 |
| 2025-07-01 | 60.42 | $42.28 | 203804 |
| 2025-06-30 | 58.57 | $41.69 | 162700 |
| 2025-06-27 | 61.83 | $42.39 | 344200 |
| 2025-06-26 | 60.08 | $41.81 | 268217 |
| 2025-06-25 | 54.10 | $40.07 | 172206 |
| 2025-06-24 | 50.71 | $39.23 | 113520 |
| 2025-06-23 | 48.06 | $38.62 | 165302 |
| 2025-06-20 | 49.17 | $38.89 | 385200 |
| 2025-06-18 | 51.08 | $39.35 | 148400 |
| 2025-06-17 | 50.72 | $39.26 | 110700 |
| 2025-06-16 | 58.07 | $40.91 | 131039 |
| 2025-06-13 | 54.83 | $40.05 | 93000 |
| 2025-06-12 | 60.46 | $41.14 | 135018 |
| 2025-06-11 | 57.70 | $40.41 | 99928 |
| 2025-06-10 | 58.34 | $40.53 | 100300 |
| 2025-06-09 | 58.95 | $40.65 | 176304 |
| 2025-06-06 | 56.82 | $40.06 | 94705 |
| 2025-06-05 | 55.20 | $39.63 | 112400 |
| 2025-06-04 | 55.71 | $39.74 | 75500 |
| 2025-06-03 | 56.20 | $39.85 | 263703 |
| 2025-06-02 | 52.64 | $38.86 | 139539 |
| 2025-05-30 | 54.47 | $39.29 | 166300 |
| 2025-05-29 | 55.66 | $39.57 | 152315 |
| 2025-05-28 | 55.13 | $39.41 | 162433 |
| 2025-05-27 | 57.21 | $39.92 | 132300 |
| 2025-05-23 | 53.37 | $38.75 | 122624 |
| 2025-05-22 | 55.22 | $39.21 | 100409 |
| 2025-05-21 | 58.94 | $40.09 | 127446 |
| 2025-05-20 | 65.89 | $41.54 | 81903 |
| 2025-05-19 | 66.77 | $41.71 | 73500 |
| 2025-05-16 | 68.24 | $42.00 | 98400 |
| 2025-05-15 | 69.39 | $42.23 | 117100 |
| 2025-05-14 | 69.68 | $42.29 | 149763 |
| 2025-05-13 | 70.38 | $42.44 | 158725 |
| 2025-05-12 | 68.79 | $41.64 | 169800 |
| 2025-05-09 | 63.98 | $39.55 | 138981 |
| 2025-05-08 | 63.15 | $39.23 | 114742 |
| 2025-05-07 | 60.08 | $38.10 | 112900 |
| 2025-05-06 | 60.25 | $38.14 | 135300 |
| 2025-05-05 | 60.25 | $38.14 | 187900 |
| 2025-05-02 | 60.22 | $38.13 | 153800 |
| 2025-05-01 | 58.34 | $37.38 | 182100 |
| 2025-04-30 | 55.25 | $36.23 | 228823 |
| 2025-04-29 | 60.43 | $37.63 | 334200 |
| 2025-04-28 | 53.44 | $35.27 | 83600 |
| 2025-04-25 | 53.94 | $35.40 | 74645 |
| 2025-04-24 | 54.92 | $35.66 | 90319 |
| 2025-04-23 | 50.40 | $34.28 | 109347 |
| 2025-04-22 | 48.85 | $33.84 | 117500 |
| 2025-04-21 | 45.35 | $32.89 | 117900 |
| 2025-04-17 | 49.67 | $34.16 | 91800 |
| 2025-04-16 | 49.49 | $34.11 | 156200 |
| 2025-04-15 | 50.77 | $34.48 | 127400 |
| 2025-04-14 | 49.63 | $34.14 | 173228 |
| 2025-04-11 | 48.40 | $33.77 | 176710 |
| 2025-04-10 | 44.28 | $32.59 | 182023 |
| 2025-04-09 | 46.28 | $33.26 | 171033 |
| 2025-04-08 | 35.54 | $30.65 | 140400 |
| 2025-04-07 | 36.66 | $31.07 | 225100 |
| 2025-04-04 | 38.01 | $31.57 | 229303 |
| 2025-04-03 | 38.44 | $31.73 | 189638 |
| 2025-04-02 | 49.80 | $35.11 | 74108 |
| 2025-04-01 | 48.12 | $34.72 | 93200 |
| 2025-03-31 | 46.96 | $34.45 | 107111 |
| 2025-03-28 | 49.22 | $35.03 | 140600 |
| 2025-03-27 | 52.89 | $35.91 | 94149 |
| 2025-03-26 | 55.62 | $36.52 | 97739 |
| 2025-03-25 | 55.04 | $36.36 | 87313 |
| 2025-03-24 | 56.62 | $36.72 | 123923 |
| 2025-03-21 | 52.68 | $35.62 | 345961 |
| 2025-03-20 | 57.70 | $36.73 | 113120 |
| 2025-03-19 | 58.17 | $36.83 | 149300 |
| 2025-03-18 | 56.15 | $36.24 | 127813 |
| 2025-03-17 | 57.95 | $36.64 | 126800 |
| 2025-03-14 | 58.00 | $36.65 | 94000 |
| 2025-03-13 | 54.82 | $35.68 | 181512 |
| 2025-03-12 | 53.93 | $35.42 | 196000 |
| 2025-03-11 | 57.84 | $36.36 | 152232 |
| 2025-03-10 | 55.42 | $35.62 | 234621 |
| 2025-03-07 | 56.84 | $35.96 | 110500 |
| 2025-03-06 | 56.75 | $35.93 | 122139 |
| 2025-03-05 | 55.69 | $35.58 | 161945 |
| 2025-03-04 | 51.09 | $34.16 | 161618 |
| 2025-03-03 | 53.20 | $34.73 | 320600 |
| 2025-02-28 | 56.50 | $35.58 | 211710 |
| 2025-02-27 | 57.58 | $35.85 | 325200 |
| 2025-02-26 | 56.53 | $35.49 | 489043 |
| 2025-02-25 | 39.41 | $31.17 | 239740 |
| 2025-02-24 | 35.08 | $30.40 | 153900 |
| 2025-02-21 | 36.97 | $30.98 | 121716 |
| 2025-02-20 | 43.72 | $32.73 | 96900 |
| 2025-02-19 | 47.34 | $33.50 | 110525 |
| 2025-02-18 | 47.12 | $33.46 | 97340 |
| 2025-02-14 | 44.70 | $33.01 | 80346 |
| 2025-02-13 | 44.59 | $32.99 | 109100 |
| 2025-02-12 | 45.94 | $33.31 | 208535 |
| 2025-02-11 | 48.11 | $33.81 | 216929 |
| 2025-02-10 | 43.67 | $32.93 | 330800 |
| 2025-02-07 | 44.33 | $33.09 | 112100 |
| 2025-02-06 | 47.14 | $33.76 | 196200 |
| 2025-02-05 | 46.66 | $33.66 | 130000 |
| 2025-02-04 | 44.75 | $33.26 | 181211 |
| 2025-02-03 | 43.21 | $32.94 | 110915 |
| 2025-01-31 | 51.64 | $34.91 | 354400 |
| 2025-01-30 | 55.06 | $35.57 | 83500 |
| 2025-01-29 | 52.43 | $34.99 | 97600 |
| 2025-01-28 | 52.25 | $34.95 | 98200 |
| 2025-01-27 | 53.52 | $35.21 | 124326 |
| 2025-01-24 | 57.52 | $35.99 | 133200 |
| 2025-01-23 | 54.01 | $35.15 | 122249 |
| 2025-01-22 | 53.00 | $34.92 | 156427 |
| 2025-01-21 | 53.88 | $35.10 | 116800 |
| 2025-01-17 | 48.20 | $33.85 | 230400 |
| 2025-01-16 | 48.01 | $33.81 | 199228 |
| 2025-01-15 | 45.12 | $33.22 | 308831 |
| 2025-01-14 | 41.13 | $32.46 | 1.0M |
| 2025-01-13 | 34.24 | $31.31 | 596510 |
| 2025-01-10 | 34.54 | $31.40 | 89306 |
| 2025-01-08 | 38.86 | $32.60 | 71600 |
| 2025-01-07 | 39.09 | $32.66 | 106300 |
| 2025-01-06 | 41.28 | $33.22 | 96730 |
| 2025-01-03 | 41.55 | $33.29 | 85549 |
| 2025-01-02 | 38.72 | $32.78 | 75718 |
| 2024-12-31 | 41.82 | $33.60 | 99300 |
| 2024-12-30 | 39.04 | $33.11 | 91811 |
| 2024-12-27 | 39.45 | $33.22 | 71300 |
| 2024-12-26 | 41.58 | $33.80 | 62506 |
| 2024-12-24 | 38.01 | $33.15 | 37500 |
| 2024-12-23 | 36.88 | $32.95 | 100437 |
| 2024-12-20 | 38.00 | $33.29 | 557500 |
| 2024-12-19 | 40.76 | $34.09 | 105049 |
| 2024-12-18 | 41.58 | $34.32 | 121905 |
| 2024-12-17 | 48.10 | $35.94 | 121038 |
| 2024-12-16 | 50.76 | $36.51 | 83000 |
| 2024-12-13 | 53.68 | $37.10 | 69200 |
| 2024-12-12 | 54.64 | $37.29 | 96000 |
| 2024-12-11 | 59.49 | $38.20 | 157111 |
| 2024-12-10 | 59.26 | $38.14 | 145746 |
| 2024-12-09 | 58.97 | $38.06 | 96514 |
| 2024-12-06 | 57.57 | $37.67 | 61316 |
| 2024-12-05 | 59.14 | $37.99 | 91039 |
| 2024-12-04 | 65.70 | $39.22 | 109707 |
| 2024-12-03 | 64.70 | $38.89 | 94100 |
| 2024-12-02 | 65.58 | $39.05 | 112102 |
| 2024-11-29 | 64.31 | $38.61 | 72900 |
| 2024-11-27 | 63.53 | $38.34 | 94300 |
| 2024-11-26 | 63.36 | $38.28 | 186400 |
| 2024-11-25 | 66.34 | $38.89 | 132445 |
| 2024-11-22 | 64.69 | $38.25 | 104921 |
| 2024-11-21 | 61.17 | $37.01 | 102335 |
| 2024-11-20 | 57.90 | $35.99 | 94800 |
| 2024-11-19 | 57.95 | $36.00 | 75427 |
| 2024-11-18 | 60.71 | $36.61 | 75407 |
| 2024-11-15 | 61.21 | $36.72 | 74636 |
| 2024-11-14 | 63.75 | $37.28 | 124329 |
| 2024-11-13 | 64.80 | $37.51 | 179035 |
| 2024-11-12 | 67.36 | $38.07 | 127908 |
| 2024-11-11 | 71.38 | $38.91 | 157808 |
| 2024-11-08 | 69.11 | $37.82 | 233930 |
| 2024-11-07 | 67.56 | $37.13 | 196700 |
| 2024-11-06 | 72.20 | $38.06 | 372700 |
| 2024-11-05 | 58.17 | $33.28 | 396500 |
| 2024-11-04 | 53.97 | $32.37 | 151300 |
| 2024-11-01 | 52.17 | $32.01 | 195532 |
| 2024-10-31 | 51.00 | $31.78 | 95300 |
| 2024-10-30 | 54.34 | $32.39 | 102642 |
| 2024-10-29 | 50.18 | $31.57 | 112912 |
| 2024-10-28 | 51.59 | $31.83 | 101300 |
| 2024-10-25 | 47.35 | $31.05 | 75342 |
| 2024-10-24 | 43.75 | $30.45 | 154700 |
| 2024-10-23 | 44.87 | $30.68 | 129600 |
| 2024-10-22 | 47.11 | $31.13 | 65805 |
| 2024-10-21 | 49.67 | $31.62 | 111900 |
| 2024-10-18 | 53.02 | $32.22 | 518348 |
| 2024-10-17 | 55.57 | $32.65 | 137612 |
| 2024-10-16 | 50.87 | $31.75 | 180740 |
| 2024-10-15 | 51.56 | $31.87 | 83015 |
| 2024-10-14 | 53.46 | $32.20 | 52047 |
| 2024-10-11 | 52.14 | $31.94 | 70342 |
| 2024-10-10 | 44.02 | $30.54 | 111500 |
| 2024-10-09 | 44.69 | $30.67 | 88297 |
| 2024-10-08 | 42.32 | $30.30 | 83900 |
| 2024-10-07 | 44.63 | $30.77 | 106200 |
| 2024-10-04 | 45.63 | $30.97 | 68800 |
| 2024-10-03 | 41.37 | $30.29 | 145313 |
| 2024-10-02 | 44.12 | $30.86 | 109500 |
| 2024-10-01 | 44.72 | $30.98 | 111600 |
| 2024-09-30 | 49.84 | $31.94 | 264827 |
| 2024-09-27 | 48.44 | $31.70 | 151700 |
| 2024-09-26 | 46.61 | $31.39 | 128027 |
| 2024-09-25 | 45.05 | $31.13 | 93224 |
| 2024-09-24 | 47.96 | $31.70 | 100000 |
| 2024-09-23 | 48.06 | $31.72 | 108627 |
| 2024-09-20 | 48.96 | $31.90 | 484000 |
| 2024-09-19 | 52.84 | $32.64 | 137434 |
| 2024-09-18 | 50.16 | $32.11 | 141514 |
| 2024-09-17 | 49.59 | $32.00 | 133507 |
| 2024-09-16 | 48.43 | $31.77 | 150629 |
| 2024-09-13 | 46.06 | $31.31 | 112700 |
| 2024-09-12 | 40.61 | $30.34 | 132249 |
| 2024-09-11 | 40.26 | $30.28 | 144712 |
| 2024-09-10 | 39.40 | $30.13 | 150700 |
| 2024-09-09 | 39.94 | $30.28 | 155027 |
| 2024-09-06 | 40.37 | $30.40 | 131410 |
| 2024-09-05 | 41.85 | $30.82 | 236800 |
| 2024-09-04 | 43.66 | $31.32 | 81426 |
| 2024-09-03 | 45.62 | $31.84 | 129300 |
| 2024-08-30 | 54.47 | $33.83 | 99100 |
| 2024-08-29 | 55.24 | $33.98 | 85520 |
| 2024-08-28 | 54.21 | $33.73 | 80817 |
| 2024-08-27 | 54.02 | $33.68 | 103903 |
| 2024-08-26 | 58.26 | $34.56 | 159919 |
| 2024-08-23 | 56.29 | $34.03 | 124135 |
| 2024-08-22 | 50.63 | $32.67 | 69400 |
| 2024-08-21 | 51.14 | $32.78 | 102600 |
| 2024-08-20 | 49.24 | $32.35 | 66100 |
| 2024-08-19 | 51.82 | $32.93 | 113824 |
| 2024-08-16 | 51.53 | $32.86 | 391500 |
| 2024-08-15 | 52.21 | $33.02 | 77600 |
| 2024-08-14 | 48.04 | $32.00 | 155743 |
| 2024-08-13 | 50.46 | $32.59 | 118700 |
| 2024-08-12 | 45.89 | $31.55 | 119841 |
| 2024-08-09 | 46.79 | $31.78 | 93614 |
| 2024-08-08 | 46.62 | $31.74 | 123014 |
| 2024-08-07 | 44.41 | $31.23 | 198400 |
| 2024-08-06 | 44.76 | $31.33 | 244200 |
| 2024-08-05 | 43.89 | $31.12 | 174308 |
| 2024-08-02 | 47.07 | $32.07 | 143100 |
| 2024-08-01 | 52.39 | $33.47 | 118300 |
| 2024-07-31 | 59.82 | $35.09 | 191200 |
| 2024-07-30 | 59.41 | $34.97 | 94121 |
| 2024-07-29 | 58.59 | $34.72 | 111379 |
| 2024-07-26 | 61.04 | $35.24 | 160221 |
| 2024-07-25 | 58.90 | $34.56 | 176824 |
| 2024-07-24 | 54.58 | $33.32 | 117218 |
| 2024-07-23 | 62.83 | $34.95 | 156109 |
| 2024-07-22 | 59.52 | $34.02 | 132400 |
| 2024-07-19 | 56.54 | $33.27 | 303400 |
| 2024-07-18 | 58.96 | $33.71 | 113200 |
| 2024-07-17 | 60.92 | $34.06 | 173326 |
| 2024-07-16 | 62.39 | $34.32 | 199900 |
| 2024-07-15 | 52.69 | $31.99 | 230838 |
| 2024-07-12 | 49.84 | $31.45 | 195419 |
| 2024-07-11 | 47.28 | $30.99 | 184000 |
| 2024-07-10 | 37.89 | $29.56 | 111000 |
| 2024-07-09 | 30.94 | $28.71 | 135420 |
| 2024-07-08 | 32.19 | $29.02 | 96600 |
| 2024-07-05 | 33.09 | $29.24 | 135200 |
| 2024-07-03 | 33.66 | $29.38 | 45639 |
| 2024-07-02 | 31.91 | $29.16 | 126000 |
| 2024-07-01 | 29.18 | $28.82 | 169207 |
| 2024-06-28 | 32.21 | $29.66 | 367905 |
| 2024-06-27 | 29.73 | $29.36 | 124430 |
| 2024-06-26 | 29.80 | $29.38 | 101839 |
| 2024-06-25 | 29.90 | $29.41 | 179400 |
| 2024-06-24 | 31.63 | $29.93 | 150400 |
| 2024-06-21 | 32.63 | $30.22 | 628570 |
| 2024-06-20 | 30.77 | $29.96 | 133000 |
| 2024-06-18 | 30.95 | $30.02 | 144200 |
| 2024-06-17 | 32.53 | $30.52 | 196604 |
| 2024-06-14 | 31.13 | $30.31 | 138700 |
| 2024-06-13 | 34.28 | $31.29 | 180200 |
| 2024-06-12 | 35.46 | $31.63 | 82849 |
| 2024-06-11 | 34.00 | $31.40 | 107808 |
| 2024-06-10 | 33.31 | $31.29 | 80200 |
| 2024-06-07 | 31.78 | $31.04 | 151312 |
| 2024-06-06 | 32.34 | $31.24 | 81200 |
| 2024-06-05 | 32.67 | $31.36 | 156800 |
| 2024-06-04 | 31.34 | $31.12 | 181903 |
| 2024-06-03 | 32.51 | $31.58 | 105400 |
| 2024-05-31 | 34.97 | $32.49 | 152100 |
| 2024-05-30 | 33.34 | $32.18 | 118320 |
| 2024-05-29 | 30.95 | $31.73 | 89139 |
| 2024-05-28 | 33.51 | $32.74 | 102600 |
| 2024-05-24 | 34.84 | $33.23 | 96000 |
| 2024-05-23 | 35.58 | $33.50 | 128238 |
| 2024-05-22 | 36.87 | $33.97 | 194527 |
| 2024-05-21 | 34.91 | $33.56 | 129900 |
| 2024-05-20 | 34.82 | $33.54 | 117449 |
| 2024-05-17 | 34.60 | $33.49 | 188515 |
| 2024-05-16 | 34.73 | $33.55 | 189700 |
| 2024-05-15 | 38.71 | $35.20 | 154042 |
| 2024-05-14 | 37.93 | $35.01 | 169234 |
| 2024-05-13 | 35.85 | $34.50 | 199439 |
| 2024-05-10 | 36.58 | $34.82 | 170525 |
| 2024-05-09 | 36.74 | $34.89 | 199516 |
| 2024-05-08 | 32.46 | $33.79 | 186800 |
| 2024-05-07 | 30.64 | $33.34 | 308300 |
| 2024-05-06 | 27.76 | $32.64 | 282900 |
| 2024-05-03 | 26.69 | $32.38 | 459410 |
| 2024-05-02 | 27.87 | $33.16 | 474547 |
| 2024-05-01 | 28.82 | $33.77 | 627440 |
| 2024-04-30 | 50.11 | $41.80 | 230800 |
| 2024-04-29 | 55.55 | $42.92 | 106400 |
| 2024-04-26 | 54.38 | $42.64 | 97436 |
| 2024-04-25 | 53.71 | $42.48 | 131500 |
| 2024-04-24 | 61.60 | $43.96 | 181600 |
| 2024-04-23 | 58.22 | $43.10 | 81200 |
| 2024-04-22 | 57.55 | $42.94 | 111529 |
| 2024-04-19 | 56.86 | $42.77 | 277525 |
| 2024-04-18 | 53.07 | $41.88 | 128209 |
| 2024-04-17 | 52.40 | $41.73 | 155341 |
| 2024-04-16 | 54.73 | $42.20 | 60700 |
| 2024-04-15 | 55.78 | $42.41 | 75327 |
| 2024-04-12 | 56.17 | $42.49 | 62539 |
| 2024-04-11 | 61.65 | $43.56 | 78630 |
| 2024-04-10 | 60.63 | $43.26 | 124615 |
| 2024-04-09 | 64.91 | $44.04 | 55700 |
| 2024-04-08 | 64.85 | $44.02 | 59500 |
| 2024-04-05 | 67.21 | $44.45 | 118700 |
| 2024-04-04 | 64.68 | $43.56 | 106008 |
| 2024-04-03 | 66.38 | $43.87 | 91575 |
| 2024-04-02 | 62.85 | $42.69 | 141800 |
| 2024-04-01 | 63.06 | $42.73 | 122605 |
| 2024-03-28 | 68.46 | $43.71 | 111600 |
| 2024-03-27 | 67.82 | $43.47 | 75211 |
| 2024-03-26 | 64.38 | $42.27 | 76022 |
| 2024-03-25 | 63.90 | $42.11 | 69000 |
| 2024-03-22 | 63.54 | $41.99 | 119036 |
| 2024-03-21 | 64.70 | $42.22 | 114700 |
| 2024-03-20 | 62.37 | $41.40 | 108521 |
| 2024-03-19 | 59.98 | $40.62 | 72600 |
| 2024-03-18 | 58.00 | $40.01 | 130800 |
| 2024-03-15 | 60.96 | $40.64 | 404546 |
| 2024-03-14 | 59.07 | $40.04 | 116142 |
| 2024-03-13 | 60.61 | $40.37 | 126418 |
| 2024-03-12 | 59.30 | $39.94 | 171331 |
| 2024-03-11 | 61.51 | $40.43 | 121000 |
| 2024-03-08 | 68.16 | $41.78 | 167041 |
| 2024-03-07 | 70.46 | $42.21 | 145500 |
| 2024-03-06 | 69.24 | $41.68 | 138930 |
| 2024-03-05 | 67.03 | $40.77 | 183142 |
| 2024-03-04 | 66.72 | $40.65 | 182200 |
| 2024-03-01 | 66.97 | $40.70 | 284009 |
| 2024-02-29 | 66.74 | $40.60 | 345422 |
| 2024-02-28 | 61.93 | $38.68 | 241500 |
| 2024-02-27 | 54.23 | $36.33 | 175313 |
| 2024-02-26 | 50.38 | $35.38 | 76100 |
| 2024-02-23 | 49.71 | $35.22 | 64900 |
| 2024-02-22 | 48.54 | $34.94 | 100138 |
| 2024-02-21 | 49.87 | $35.28 | 136945 |
| 2024-02-20 | 48.28 | $34.88 | 72300 |
| 2024-02-16 | 51.42 | $35.69 | 104300 |
| 2024-02-15 | 52.18 | $35.88 | 303803 |
| 2024-02-14 | 48.14 | $34.82 | 107900 |
| 2024-02-13 | 44.21 | $33.89 | 119900 |
| 2024-02-12 | 54.39 | $36.31 | 85023 |
| 2024-02-09 | 49.10 | $35.16 | 69424 |
| 2024-02-08 | 50.31 | $35.41 | 88700 |
| 2024-02-07 | 47.51 | $34.84 | 71000 |
| 2024-02-06 | 50.14 | $35.40 | 77816 |
| 2024-02-05 | 48.70 | $35.10 | 87500 |
| 2024-02-02 | 53.35 | $36.05 | 78100 |
| 2024-02-01 | 52.58 | $35.88 | 98018 |
| 2024-01-31 | 51.32 | $35.60 | 266700 |
| 2024-01-30 | 52.65 | $35.88 | 97100 |
| 2024-01-29 | 54.61 | $36.29 | 101611 |
| 2024-01-26 | 52.95 | $35.88 | 90000 |
| 2024-01-25 | 54.62 | $36.24 | 107612 |
| 2024-01-24 | 49.94 | $35.12 | 109300 |
| 2024-01-23 | 49.19 | $34.95 | 144824 |
| 2024-01-22 | 50.03 | $35.15 | 112431 |
| 2024-01-19 | 44.01 | $33.83 | 152600 |
| 2024-01-18 | 43.91 | $33.81 | 86300 |
| 2024-01-17 | 39.84 | $32.99 | 168100 |
| 2024-01-16 | 42.56 | $33.75 | 203333 |
| 2024-01-12 | 44.15 | $34.17 | 48419 |
| 2024-01-11 | 45.64 | $34.56 | 126048 |
| 2024-01-10 | 44.45 | $34.30 | 78602 |
| 2024-01-09 | 44.05 | $34.21 | 82300 |
| 2024-01-08 | 47.90 | $35.26 | 122034 |
| 2024-01-05 | 46.37 | $34.90 | 287500 |
| 2024-01-04 | 47.40 | $35.18 | 191200 |
| 2024-01-03 | 47.12 | $35.11 | 165501 |
| 2024-01-02 | 49.70 | $35.83 | 109200 |
| 2023-12-29 | 55.13 | $37.20 | 127000 |
| 2023-12-28 | 56.11 | $37.43 | 91100 |
| 2023-12-27 | 55.95 | $37.38 | 74100 |
| 2023-12-26 | 58.06 | $37.90 | 82500 |
| 2023-12-22 | 56.84 | $37.49 | 99413 |
| 2023-12-21 | 56.82 | $37.48 | 152700 |
| 2023-12-20 | 56.25 | $37.28 | 152810 |
| 2023-12-19 | 60.19 | $38.34 | 198544 |
| 2023-12-18 | 56.36 | $36.94 | 234700 |
| 2023-12-15 | 58.38 | $37.47 | 836100 |
| 2023-12-14 | 58.49 | $37.50 | 251209 |
| 2023-12-13 | 49.62 | $34.62 | 183880 |
| 2023-12-12 | 44.01 | $33.20 | 146200 |
| 2023-12-11 | 40.23 | $32.35 | 238000 |
| 2023-12-08 | 37.34 | $31.74 | 107738 |
| 2023-12-07 | 37.71 | $31.87 | 135800 |
| 2023-12-06 | 37.12 | $31.74 | 131323 |
| 2023-12-05 | 35.69 | $31.42 | 115800 |
| 2023-12-04 | 38.41 | $32.47 | 242400 |
| 2023-12-01 | 37.11 | $32.17 | 180600 |
| 2023-11-30 | 32.23 | $31.09 | 183115 |
| 2023-11-29 | 32.63 | $31.27 | 207100 |
| 2023-11-28 | 31.60 | $31.04 | 87200 |
| 2023-11-27 | 33.26 | $31.83 | 80400 |
| 2023-11-24 | 33.80 | $32.08 | 34200 |
| 2023-11-22 | 32.52 | $31.77 | 126500 |
| 2023-11-21 | 32.56 | $31.79 | 75300 |
| 2023-11-20 | 33.31 | $32.19 | 137525 |
| 2023-11-17 | 33.62 | $32.36 | 249807 |
| 2023-11-16 | 31.13 | $31.67 | 103104 |
| 2023-11-15 | 32.19 | $32.31 | 143739 |
| 2023-11-14 | 32.09 | $32.28 | 378800 |
| 2023-11-13 | 27.95 | $31.09 | 127600 |
| 2023-11-10 | 28.12 | $31.22 | 171603 |
| 2023-11-09 | 23.45 | $29.91 | 193400 |
| 2023-11-08 | 24.15 | $30.52 | 140211 |
| 2023-11-07 | 25.66 | $31.80 | 142143 |
| 2023-11-06 | 24.61 | $31.50 | 177000 |
| 2023-11-03 | 23.41 | $31.15 | 231000 |
| 2023-11-02 | 18.70 | $29.81 | 479300 |
| 2023-11-01 | 19.86 | $31.15 | 498400 |
| 2023-10-31 | 32.62 | $40.04 | 152112 |
| 2023-10-30 | 32.98 | $40.20 | 156723 |
| 2023-10-27 | 27.64 | $39.08 | 130700 |
| 2023-10-26 | 30.85 | $40.62 | 130839 |
| 2023-10-25 | 31.07 | $40.72 | 120216 |
| 2023-10-24 | 32.46 | $41.34 | 151000 |
| 2023-10-23 | 31.99 | $41.24 | 126000 |
| 2023-10-20 | 34.13 | $42.20 | 181100 |
| 2023-10-19 | 35.39 | $42.74 | 100900 |
| 2023-10-18 | 36.81 | $43.33 | 66900 |
| 2023-10-17 | 42.81 | $45.51 | 103500 |
| 2023-10-16 | 40.48 | $44.96 | 92100 |
| 2023-10-13 | 35.98 | $43.96 | 58600 |
| 2023-10-12 | 41.32 | $45.76 | 43740 |
| 2023-10-11 | 43.43 | $46.38 | 59707 |
| 2023-10-10 | 42.53 | $46.18 | 57632 |
| 2023-10-09 | 41.16 | $45.87 | 67000 |
| 2023-10-06 | 37.68 | $45.11 | 123937 |
| 2023-10-05 | 35.83 | $44.72 | 83500 |
| 2023-10-04 | 37.26 | $45.25 | 76300 |
| 2023-10-03 | 38.67 | $45.76 | 60219 |
| 2023-10-02 | 41.03 | $46.58 | 95344 |
| 2023-09-29 | 42.64 | $47.11 | 91920 |
| 2023-09-28 | 45.57 | $48.03 | 145627 |
| 2023-09-27 | 43.19 | $47.44 | 83701 |
| 2023-09-26 | 39.20 | $46.51 | 66302 |
| 2023-09-25 | 40.99 | $47.12 | 55912 |
| 2023-09-22 | 41.65 | $47.34 | 89334 |
| 2023-09-21 | 42.37 | $47.59 | 75125 |
| 2023-09-20 | 45.10 | $48.50 | 49624 |
| 2023-09-19 | 46.76 | $49.03 | 85000 |
| 2023-09-18 | 45.76 | $48.75 | 66920 |
| 2023-09-15 | 43.71 | $48.18 | 485900 |
| 2023-09-14 | 45.52 | $48.81 | 115435 |
| 2023-09-13 | 43.47 | $48.23 | 165037 |
| 2023-09-12 | 45.69 | $49.02 | 79200 |
| 2023-09-11 | 48.27 | $49.89 | 235518 |
| 2023-09-08 | 44.83 | $48.88 | 103800 |
| 2023-09-07 | 47.04 | $49.63 | 173100 |
| 2023-09-06 | 49.77 | $50.51 | 176300 |
| 2023-09-05 | 46.55 | $49.55 | 158000 |
| 2023-09-01 | 68.56 | $54.62 | 89700 |
| 2023-08-31 | 69.79 | $54.82 | 111900 |
| 2023-08-30 | 68.69 | $54.41 | 87400 |
| 2023-08-29 | 62.80 | $52.53 | 72080 |
| 2023-08-28 | 63.46 | $52.64 | 89300 |
| 2023-08-25 | 61.23 | $52.01 | 45307 |
| 2023-08-24 | 61.85 | $52.12 | 138724 |
| 2023-08-23 | 65.69 | $52.78 | 48438 |
| 2023-08-22 | 62.91 | $51.94 | 58417 |
| 2023-08-21 | 62.29 | $51.76 | 74314 |
| 2023-08-18 | 65.23 | $52.27 | 68941 |
| 2023-08-17 | 65.69 | $52.35 | 107422 |
| 2023-08-16 | 65.37 | $52.24 | 93400 |
| 2023-08-15 | 65.42 | $52.25 | 70300 |
| 2023-08-14 | 66.03 | $52.37 | 46500 |
| 2023-08-11 | 68.19 | $52.80 | 46308 |
| 2023-08-10 | 67.27 | $52.41 | 49600 |
| 2023-08-09 | 70.56 | $53.07 | 52100 |
| 2023-08-08 | 72.55 | $53.46 | 92500 |
| 2023-08-07 | 73.00 | $53.55 | 100000 |
| 2023-08-04 | 70.48 | $52.25 | 161436 |
| 2023-08-03 | 71.85 | $52.53 | 152900 |
| 2023-08-02 | 75.97 | $53.35 | 105900 |
| 2023-08-01 | 72.06 | $51.24 | 115304 |
| 2023-07-31 | 67.70 | $49.40 | 63100 |
| 2023-07-28 | 64.43 | $48.26 | 50500 |
| 2023-07-27 | 62.40 | $47.62 | 42648 |
| 2023-07-26 | 61.69 | $47.40 | 66839 |
| 2023-07-25 | 64.21 | $47.88 | 40200 |
| 2023-07-24 | 63.71 | $47.71 | 62737 |
| 2023-07-21 | 62.21 | $47.20 | 111424 |
| 2023-07-20 | 64.45 | $47.65 | 60800 |
| 2023-07-19 | 63.56 | $47.33 | 82924 |
| 2023-07-18 | 63.85 | $47.39 | 99722 |
| 2023-07-17 | 62.80 | $46.99 | 99017 |
| 2023-07-14 | 62.04 | $46.70 | 59900 |
| 2023-07-13 | 60.34 | $46.06 | 49900 |
| 2023-07-12 | 58.00 | $45.22 | 70640 |
| 2023-07-11 | 55.72 | $44.45 | 50300 |
| 2023-07-10 | 52.88 | $43.55 | 43400 |
| 2023-07-07 | 51.44 | $43.11 | 50100 |
| 2023-07-06 | 50.32 | $42.77 | 52409 |
| 2023-07-05 | 53.86 | $43.79 | 65700 |
| 2023-07-03 | 60.55 | $45.48 | 25900 |
| 2023-06-30 | 60.44 | $45.44 | 51367 |
| 2023-06-29 | 59.27 | $45.01 | 46700 |
| 2023-06-28 | 55.51 | $43.71 | 37500 |
| 2023-06-27 | 56.15 | $43.88 | 40800 |
| 2023-06-26 | 54.10 | $43.19 | 78343 |
| 2023-06-23 | 53.40 | $42.96 | 141800 |
| 2023-06-22 | 57.52 | $44.11 | 64547 |
| 2023-06-21 | 58.15 | $44.28 | 67000 |
| 2023-06-20 | 57.18 | $43.91 | 55600 |
| 2023-06-16 | 57.35 | $43.96 | 259937 |
| 2023-06-15 | 59.41 | $44.57 | 93200 |
| 2023-06-14 | 62.33 | $45.41 | 107400 |
| 2023-06-13 | 63.35 | $45.70 | 88000 |
| 2023-06-12 | 61.31 | $44.72 | 81500 |
| 2023-06-09 | 58.48 | $43.45 | 83300 |
| 2023-06-08 | 58.77 | $43.54 | 83810 |
| 2023-06-07 | 60.77 | $44.17 | 123546 |
| 2023-06-06 | 57.37 | $42.62 | 84100 |
| 2023-06-05 | 52.08 | $40.54 | 76500 |
| 2023-06-02 | 56.02 | $41.78 | 106132 |
| 2023-06-01 | 45.14 | $38.36 | 90800 |
| 2023-05-31 | 38.83 | $36.86 | 105000 |
| 2023-05-30 | 41.52 | $37.75 | 45300 |
| 2023-05-26 | 43.52 | $38.37 | 42000 |
| 2023-05-25 | 41.58 | $37.92 | 57834 |
| 2023-05-24 | 41.97 | $38.05 | 48415 |
| 2023-05-23 | 45.75 | $39.24 | 62932 |
| 2023-05-22 | 44.96 | $39.04 | 57019 |
| 2023-05-19 | 45.75 | $39.29 | 63610 |
| 2023-05-18 | 46.22 | $39.44 | 67615 |
| 2023-05-17 | 45.05 | $39.11 | 117400 |
| 2023-05-16 | 40.04 | $37.77 | 53300 |
| 2023-05-15 | 42.52 | $38.67 | 68000 |
| 2023-05-12 | 42.77 | $38.76 | 55433 |
| 2023-05-11 | 43.86 | $39.16 | 62110 |
| 2023-05-10 | 46.33 | $40.04 | 52013 |
| 2023-05-09 | 48.12 | $40.65 | 68700 |
| 2023-05-08 | 50.46 | $41.42 | 79400 |
| 2023-05-05 | 52.66 | $42.12 | 130800 |
| 2023-05-04 | 47.42 | $40.44 | 183945 |
| 2023-05-03 | 59.58 | $43.70 | 145118 |
| 2023-05-02 | 52.02 | $41.59 | 106300 |
| 2023-05-01 | 51.73 | $41.52 | 48116 |
| 2023-04-28 | 50.78 | $41.28 | 82613 |
| 2023-04-27 | 48.11 | $40.62 | 49500 |
| 2023-04-26 | 45.95 | $40.11 | 62721 |
| 2023-04-25 | 47.34 | $40.49 | 153100 |
| 2023-04-24 | 50.52 | $41.32 | 36517 |
| 2023-04-21 | 49.07 | $40.95 | 104103 |
| 2023-04-20 | 49.93 | $41.18 | 70537 |
| 2023-04-19 | 49.64 | $41.10 | 69000 |
| 2023-04-18 | 51.76 | $41.69 | 49502 |
| 2023-04-17 | 51.12 | $41.50 | 36741 |
| 2023-04-14 | 49.62 | $41.05 | 47900 |
| 2023-04-13 | 49.36 | $40.97 | 47400 |
| 2023-04-12 | 48.85 | $40.81 | 52400 |
| 2023-04-11 | 46.51 | $40.07 | 56400 |
| 2023-04-10 | 43.86 | $39.27 | 117722 |
| 2023-04-06 | 40.95 | $38.43 | 77000 |
| 2023-04-05 | 41.43 | $38.63 | 66800 |
| 2023-04-04 | 43.14 | $39.33 | 86044 |
| 2023-04-03 | 48.86 | $41.43 | 87400 |
| 2023-03-31 | 48.30 | $41.25 | 113400 |
| 2023-03-30 | 45.97 | $40.50 | 60209 |
| 2023-03-29 | 45.31 | $40.29 | 70500 |
| 2023-03-28 | 44.33 | $39.97 | 77148 |
| 2023-03-27 | 41.98 | $39.21 | 65148 |
| 2023-03-24 | 39.36 | $38.39 | 107438 |
| 2023-03-23 | 40.05 | $38.72 | 86800 |
| 2023-03-22 | 41.22 | $39.28 | 105313 |
| 2023-03-21 | 41.97 | $39.64 | 147405 |
| 2023-03-20 | 39.60 | $38.82 | 188000 |
| 2023-03-17 | 36.69 | $37.85 | 430501 |
| 2023-03-16 | 40.15 | $39.68 | 127900 |
| 2023-03-15 | 40.09 | $39.66 | 128733 |
| 2023-03-14 | 43.52 | $41.35 | 163312 |
| 2023-03-13 | 41.38 | $40.59 | 108600 |
| 2023-03-10 | 45.23 | $42.39 | 121013 |
| 2023-03-09 | 50.58 | $44.54 | 85400 |
| 2023-03-08 | 54.67 | $45.97 | 89785 |
| 2023-03-07 | 52.66 | $45.18 | 91700 |
| 2023-03-06 | 57.80 | $46.85 | 148410 |
| 2023-03-03 | 66.76 | $49.27 | 96132 |
| 2023-03-02 | 65.93 | $48.87 | 81644 |
| 2023-03-01 | 62.01 | $47.13 | 91345 |
| 2023-02-28 | 56.24 | $45.03 | 89757 |
| 2023-02-27 | 56.09 | $44.98 | 121402 |
| 2023-02-24 | 54.79 | $44.54 | 100500 |
| 2023-02-23 | 57.83 | $45.36 | 61900 |
| 2023-02-22 | 54.87 | $44.34 | 103537 |
| 2023-02-21 | 53.97 | $44.04 | 74600 |
| 2023-02-17 | 61.04 | $45.87 | 83620 |
| 2023-02-16 | 58.35 | $44.92 | 96517 |
| 2023-02-15 | 59.84 | $45.28 | 63633 |
| 2023-02-14 | 58.15 | $44.68 | 88800 |
| 2023-02-13 | 58.89 | $44.87 | 60400 |
| 2023-02-10 | 55.68 | $43.74 | 57003 |
| 2023-02-09 | 55.27 | $43.60 | 81100 |
| 2023-02-08 | 60.32 | $44.93 | 87738 |
| 2023-02-07 | 61.61 | $45.25 | 72809 |
| 2023-02-06 | 60.14 | $44.67 | 64800 |
| 2023-02-03 | 63.51 | $45.52 | 127100 |
| 2023-02-02 | 63.08 | $45.33 | 95400 |
| 2023-02-01 | 60.71 | $44.33 | 114300 |
| 2023-01-31 | 60.25 | $44.14 | 315821 |
| 2023-01-30 | 57.70 | $43.11 | 94800 |
| 2023-01-27 | 59.68 | $43.67 | 74847 |
| 2023-01-26 | 56.76 | $42.51 | 56227 |
| 2023-01-25 | 55.66 | $42.09 | 96847 |
| 2023-01-24 | 51.09 | $40.47 | 124945 |
| 2023-01-23 | 47.33 | $39.29 | 232833 |
| 2023-01-20 | 44.84 | $38.56 | 118047 |
| 2023-01-19 | 41.45 | $37.62 | 130000 |
| 2023-01-18 | 43.90 | $38.52 | 109735 |
| 2023-01-17 | 44.07 | $38.58 | 67417 |
| 2023-01-13 | 44.71 | $38.82 | 111004 |
| 2023-01-12 | 44.78 | $38.85 | 172300 |
| 2023-01-11 | 43.86 | $38.55 | 192423 |
| 2023-01-10 | 39.66 | $37.23 | 261000 |
| 2023-01-09 | 40.03 | $37.40 | 248200 |
| 2023-01-06 | 37.88 | $36.73 | 370263 |
| 2023-01-05 | 50.95 | $41.78 | 63600 |
| 2023-01-04 | 51.93 | $42.07 | 78406 |
| 2023-01-03 | 49.19 | $41.21 | 80431 |
| 2022-12-30 | 47.36 | $40.66 | 46017 |
| 2022-12-29 | 48.72 | $41.11 | 51317 |
| 2022-12-28 | 44.94 | $39.98 | 45019 |
| 2022-12-27 | 49.88 | $41.58 | 63740 |
| 2022-12-23 | 48.02 | $41.03 | 40600 |
| 2022-12-22 | 45.82 | $40.40 | 62000 |
| 2022-12-21 | 49.24 | $41.49 | 51233 |
| 2022-12-20 | 49.24 | $41.49 | 60430 |
| 2022-12-19 | 47.32 | $40.90 | 101800 |
| 2022-12-16 | 46.11 | $40.53 | 253246 |
| 2022-12-15 | 45.30 | $40.28 | 101131 |
| 2022-12-14 | 55.89 | $43.60 | 111800 |
| 2022-12-13 | 54.77 | $43.23 | 252332 |
| 2022-12-12 | 49.69 | $41.68 | 72600 |
| 2022-12-09 | 49.62 | $41.66 | 60200 |
| 2022-12-08 | 54.51 | $43.03 | 67400 |
| 2022-12-07 | 54.26 | $42.95 | 64000 |
| 2022-12-06 | 55.13 | $43.19 | 118000 |
| 2022-12-05 | 58.72 | $44.16 | 143626 |
| 2022-12-02 | 57.72 | $43.79 | 69700 |
| 2022-12-01 | 57.83 | $43.82 | 90635 |
| 2022-11-30 | 59.30 | $44.24 | 140514 |
| 2022-11-29 | 57.51 | $43.51 | 115710 |
| 2022-11-28 | 56.97 | $43.29 | 184447 |
| 2022-11-25 | 60.28 | $44.29 | 130624 |
| 2022-11-23 | 57.06 | $42.93 | 234200 |
| 2022-11-22 | 56.21 | $42.59 | 83300 |
| 2022-11-21 | 55.90 | $42.46 | 98000 |
| 2022-11-18 | 55.57 | $42.32 | 187644 |
| 2022-11-17 | 56.80 | $42.75 | 117215 |
| 2022-11-16 | 55.92 | $42.34 | 62036 |
| 2022-11-15 | 59.41 | $43.58 | 97918 |
| 2022-11-14 | 59.17 | $43.46 | 81500 |
| 2022-11-11 | 61.77 | $44.38 | 110600 |
| 2022-11-10 | 61.65 | $44.31 | 129943 |
| 2022-11-09 | 56.42 | $41.53 | 111306 |
| 2022-11-08 | 64.36 | $44.18 | 88600 |
| 2022-11-07 | 63.89 | $43.92 | 116948 |
| 2022-11-04 | 64.36 | $44.07 | 140000 |
| 2022-11-03 | 61.57 | $42.51 | 146400 |
| 2022-11-02 | 58.12 | $40.78 | 234000 |
| 2022-11-01 | 67.24 | $43.53 | 154833 |
| 2022-10-31 | 67.68 | $43.65 | 179700 |
| 2022-10-28 | 67.25 | $43.40 | 175800 |
| 2022-10-27 | 64.32 | $41.75 | 121222 |
| 2022-10-26 | 61.30 | $40.24 | 149600 |
| 2022-10-25 | 57.52 | $38.57 | 73205 |
| 2022-10-24 | 54.22 | $37.27 | 68144 |
| 2022-10-21 | 52.66 | $36.69 | 90500 |
| 2022-10-20 | 46.88 | $34.74 | 95200 |
| 2022-10-19 | 51.11 | $36.13 | 96621 |
| 2022-10-18 | 50.12 | $35.81 | 188700 |
| 2022-10-17 | 44.89 | $34.22 | 185812 |
| 2022-10-14 | 41.91 | $33.40 | 92700 |
| 2022-10-13 | 45.29 | $34.59 | 141400 |
| 2022-10-12 | 41.60 | $33.61 | 88700 |
| 2022-10-11 | 41.71 | $33.65 | 200702 |
| 2022-10-10 | 39.41 | $33.04 | 121039 |
| 2022-10-07 | 35.95 | $32.16 | 160300 |
| 2022-10-06 | 39.43 | $33.59 | 137000 |
| 2022-10-05 | 39.31 | $33.56 | 186000 |
| 2022-10-04 | 39.92 | $33.81 | 206200 |
| 2022-10-03 | 31.09 | $31.64 | 235700 |
| 2022-09-30 | 29.04 | $31.19 | 167438 |
| 2022-09-29 | 30.29 | $31.85 | 134500 |
| 2022-09-28 | 31.47 | $32.45 | 155500 |
| 2022-09-27 | 29.87 | $32.08 | 79124 |
| 2022-09-26 | 30.80 | $32.58 | 100700 |
| 2022-09-23 | 31.90 | $33.17 | 94642 |
| 2022-09-22 | 33.48 | $33.99 | 60500 |
| 2022-09-21 | 35.10 | $34.79 | 51300 |
| 2022-09-20 | 36.39 | $35.41 | 40700 |
| 2022-09-19 | 38.14 | $36.22 | 84812 |
| 2022-09-16 | 35.26 | $35.43 | 185349 |
| 2022-09-15 | 37.80 | $36.63 | 58022 |
| 2022-09-14 | 38.14 | $36.79 | 45000 |
| 2022-09-13 | 39.63 | $37.48 | 73900 |
| 2022-09-12 | 44.71 | $39.59 | 101400 |
| 2022-09-09 | 45.21 | $39.78 | 76100 |
| 2022-09-08 | 40.31 | $38.30 | 81400 |
| 2022-09-07 | 40.97 | $38.58 | 113800 |
| 2022-09-06 | 35.47 | $37.04 | 87522 |
| 2022-09-02 | 36.74 | $37.64 | 89739 |
| 2022-09-01 | 37.72 | $38.10 | 95322 |
| 2022-08-31 | 37.88 | $38.18 | 100800 |
| 2022-08-30 | 38.76 | $38.61 | 77742 |
| 2022-08-29 | 37.90 | $38.34 | 49016 |
| 2022-08-26 | 40.46 | $39.62 | 69422 |
| 2022-08-25 | 45.38 | $41.79 | 68312 |
| 2022-08-24 | 42.53 | $40.86 | 55011 |
| 2022-08-23 | 43.25 | $41.17 | 79300 |
| 2022-08-22 | 42.63 | $40.96 | 110441 |
| 2022-08-19 | 46.73 | $42.74 | 86812 |
| 2022-08-18 | 48.87 | $43.59 | 86900 |
| 2022-08-17 | 51.28 | $44.51 | 55601 |
| 2022-08-16 | 54.35 | $45.62 | 82924 |
| 2022-08-15 | 54.21 | $45.56 | 88047 |
| 2022-08-12 | 52.85 | $44.97 | 59113 |
| 2022-08-11 | 51.60 | $44.43 | 109247 |
| 2022-08-10 | 49.34 | $43.47 | 70847 |
| 2022-08-09 | 44.84 | $41.71 | 85634 |
| 2022-08-08 | 45.25 | $41.90 | 88659 |
| 2022-08-05 | 46.14 | $42.32 | 73100 |
| 2022-08-04 | 46.34 | $42.42 | 82700 |
| 2022-08-03 | 44.24 | $41.53 | 163400 |
| 2022-08-02 | 44.17 | $41.50 | 306732 |
| 2022-08-01 | 62.89 | $48.96 | 69800 |
| 2022-07-29 | 63.48 | $49.13 | 70941 |
| 2022-07-28 | 58.64 | $46.87 | 49500 |
| 2022-07-27 | 58.26 | $46.71 | 71146 |
| 2022-07-26 | 55.43 | $45.52 | 43125 |
| 2022-07-25 | 57.01 | $46.03 | 64200 |
| 2022-07-22 | 53.54 | $44.62 | 66143 |
| 2022-07-21 | 57.17 | $45.79 | 191233 |
| 2022-07-20 | 61.12 | $46.96 | 107501 |
| 2022-07-19 | 56.71 | $45.14 | 134800 |
| 2022-07-18 | 51.12 | $43.21 | 71414 |
| 2022-07-15 | 50.93 | $43.15 | 111700 |
| 2022-07-14 | 45.71 | $41.56 | 55106 |
| 2022-07-13 | 46.32 | $41.77 | 66723 |
| 2022-07-12 | 47.85 | $42.29 | 63100 |
| 2022-07-11 | 44.08 | $41.17 | 64700 |
| 2022-07-08 | 44.44 | $41.30 | 73636 |
| 2022-07-07 | 47.24 | $42.31 | 59638 |
| 2022-07-06 | 40.10 | $40.30 | 86500 |
| 2022-07-05 | 44.57 | $41.87 | 144200 |
| 2022-07-01 | 43.15 | $41.50 | 111700 |
| 2022-06-30 | 40.33 | $40.78 | 113300 |
| 2022-06-29 | 38.48 | $40.32 | 117706 |
| 2022-06-28 | 42.61 | $41.83 | 93424 |
| 2022-06-27 | 43.58 | $42.16 | 139200 |
| 2022-06-24 | 44.42 | $42.45 | 218700 |
| 2022-06-23 | 39.96 | $41.28 | 98200 |
| 2022-06-22 | 42.04 | $42.04 | 108505 |
| 2022-06-21 | 43.02 | $42.39 | 104600 |
| 2022-06-17 | 41.66 | $42.02 | 159402 |
| 2022-06-16 | 41.73 | $42.05 | 135800 |
| 2022-06-15 | 50.12 | $44.90 | 154600 |
| 2022-06-14 | 48.60 | $44.46 | 95500 |
| 2022-06-13 | 46.93 | $43.98 | 83800 |
| 2022-06-10 | 53.31 | $45.84 | 83300 |
| 2022-06-09 | 56.03 | $46.54 | 66100 |
| 2022-06-08 | 59.32 | $47.34 | 67600 |
| 2022-06-07 | 64.68 | $48.53 | 84911 |
| 2022-06-06 | 63.79 | $48.19 | 95000 |
| 2022-06-03 | 62.77 | $47.80 | 143710 |
| 2022-06-02 | 63.38 | $47.94 | 110423 |
| 2022-06-01 | 61.32 | $47.13 | 125520 |
| 2022-05-31 | 60.37 | $46.77 | 150900 |
| 2022-05-27 | 59.88 | $46.58 | 75300 |
| 2022-05-26 | 59.43 | $46.40 | 106236 |
| 2022-05-25 | 57.09 | $45.48 | 90500 |
| 2022-05-24 | 56.70 | $45.33 | 102134 |
| 2022-05-23 | 55.11 | $44.71 | 92633 |
| 2022-05-20 | 54.04 | $44.30 | 145846 |
| 2022-05-19 | 56.26 | $45.02 | 157741 |
| 2022-05-18 | 53.97 | $44.10 | 242000 |
| 2022-05-17 | 59.20 | $45.73 | 132035 |
| 2022-05-16 | 55.53 | $44.27 | 169701 |
| 2022-05-13 | 52.91 | $43.32 | 158333 |
| 2022-05-12 | 48.82 | $41.96 | 111300 |
| 2022-05-11 | 46.71 | $41.31 | 122000 |
| 2022-05-10 | 46.52 | $41.25 | 152136 |
| 2022-05-09 | 49.02 | $42.14 | 123521 |
| 2022-05-06 | 48.61 | $42.00 | 125600 |
| 2022-05-05 | 49.48 | $42.32 | 162200 |
| 2022-05-04 | 50.14 | $42.57 | 269219 |
| 2022-05-03 | 45.79 | $41.00 | 195046 |
| 2022-05-02 | 42.60 | $39.95 | 242242 |
| 2022-04-29 | 39.89 | $39.10 | 190700 |
| 2022-04-28 | 40.93 | $39.58 | 252000 |
| 2022-04-27 | 32.14 | $37.07 | 142800 |
| 2022-04-26 | 30.22 | $36.58 | 94837 |
| 2022-04-25 | 32.94 | $38.08 | 136429 |
| 2022-04-22 | 33.45 | $38.35 | 164100 |
| 2022-04-21 | 37.53 | $40.33 | 135936 |
| 2022-04-20 | 38.38 | $40.71 | 98910 |
| 2022-04-19 | 38.51 | $40.77 | 110600 |
| 2022-04-18 | 33.70 | $39.43 | 111219 |
| 2022-04-14 | 34.25 | $39.72 | 213300 |
| 2022-04-13 | 31.15 | $38.88 | 125808 |
| 2022-04-12 | 29.38 | $38.41 | 106746 |
| 2022-04-11 | 27.65 | $37.95 | 137923 |
| 2022-04-08 | 28.47 | $38.52 | 189500 |
| 2022-04-07 | 31.29 | $40.34 | 187044 |
| 2022-04-06 | 31.29 | $40.34 | 127800 |
| 2022-04-05 | 33.02 | $41.41 | 111301 |
| 2022-04-04 | 36.63 | $43.41 | 94018 |
| 2022-04-01 | 33.89 | $42.61 | 241323 |
| 2022-03-31 | 34.58 | $43.00 | 127800 |
| 2022-03-30 | 33.92 | $42.80 | 137600 |
| 2022-03-29 | 36.61 | $44.34 | 126424 |
| 2022-03-28 | 33.52 | $43.39 | 99000 |
| 2022-03-25 | 33.93 | $43.64 | 95128 |
| 2022-03-24 | 33.15 | $43.39 | 99326 |
| 2022-03-23 | 32.69 | $43.24 | 114300 |
| 2022-03-22 | 35.25 | $44.92 | 78600 |
| 2022-03-21 | 35.82 | $45.28 | 93500 |
| 2022-03-18 | 37.29 | $46.20 | 225500 |
| 2022-03-17 | 36.18 | $45.79 | 98100 |
| 2022-03-16 | 32.05 | $44.30 | 302933 |
| 2022-03-15 | 25.50 | $42.17 | 175300 |
| 2022-03-14 | 26.14 | $42.74 | 131800 |
| 2022-03-11 | 26.93 | $43.44 | 345200 |
| 2022-03-10 | 27.93 | $44.32 | 132309 |
| 2022-03-09 | 29.15 | $45.35 | 250600 |
| 2022-03-08 | 23.48 | $43.50 | 163000 |
| 2022-03-07 | 23.68 | $43.71 | 196514 |
| 2022-03-04 | 27.68 | $47.38 | 99000 |
| 2022-03-03 | 30.13 | $49.24 | 224645 |
| 2022-03-02 | 26.69 | $48.20 | 248903 |
| 2022-03-01 | 24.89 | $47.67 | 266300 |
| 2022-02-28 | 27.46 | $49.80 | 213914 |
| 2022-02-25 | 28.90 | $50.89 | 222700 |
| 2022-02-24 | 26.89 | $50.29 | 141300 |
| 2022-02-23 | 23.23 | $49.23 | 138226 |
| 2022-02-22 | 24.65 | $50.51 | 115900 |
| 2022-02-18 | 25.92 | $51.60 | 105024 |
| 2022-02-17 | 26.87 | $52.38 | 92413 |
| 2022-02-16 | 30.89 | $55.31 | 73900 |
| 2022-02-15 | 31.50 | $55.71 | 106000 |
| 2022-02-14 | 26.49 | $54.26 | 100123 |
| 2022-02-11 | 27.68 | $55.16 | 104111 |
| 2022-02-10 | 28.38 | $55.68 | 150400 |
| 2022-02-09 | 29.04 | $56.17 | 201800 |
| 2022-02-08 | 30.54 | $57.26 | 399215 |
| 2022-02-07 | 36.70 | $60.99 | 74200 |
| 2022-02-04 | 37.06 | $61.18 | 68517 |
| 2022-02-03 | 38.68 | $62.03 | 102302 |
| 2022-02-02 | 40.48 | $62.94 | 83800 |
| 2022-02-01 | 44.57 | $64.83 | 105300 |
| 2022-01-31 | 39.87 | $63.29 | 227400 |
| 2022-01-28 | 39.23 | $63.09 | 73200 |
| 2022-01-27 | 39.31 | $63.13 | 64900 |
| 2022-01-26 | 43.54 | $65.16 | 91204 |
| 2022-01-25 | 42.99 | $64.97 | 108200 |
| 2022-01-24 | 43.26 | $65.10 | 142600 |
| 2022-01-21 | 41.65 | $64.50 | 95100 |
| 2022-01-20 | 42.88 | $65.14 | 58406 |
| 2022-01-19 | 48.73 | $67.86 | 89137 |
| 2022-01-18 | 55.74 | $70.50 | 103247 |
| 2022-01-14 | 57.64 | $71.14 | 46400 |
| 2022-01-13 | 57.30 | $70.98 | 42611 |
| 2022-01-12 | 55.20 | $70.02 | 65116 |
| 2022-01-11 | 56.19 | $70.38 | 67747 |
| 2022-01-10 | 54.79 | $69.72 | 92825 |
| 2022-01-07 | 59.73 | $71.52 | 110400 |
| 2022-01-06 | 60.13 | $71.66 | 103600 |
| 2022-01-05 | 58.01 | $70.55 | 165800 |
| 2022-01-04 | 60.35 | $71.40 | 102800 |
| 2022-01-03 | 57.24 | $69.79 | 86300 |
| 2021-12-31 | 56.19 | $69.27 | 66133 |
| 2021-12-30 | 55.45 | $68.90 | 42400 |
| 2021-12-29 | 57.97 | $69.90 | 71800 |
| 2021-12-28 | 59.53 | $70.51 | 58520 |
| 2021-12-27 | 58.66 | $70.01 | 68002 |
| 2021-12-23 | 57.45 | $69.31 | 46305 |
| 2021-12-22 | 57.12 | $69.12 | 99945 |
| 2021-12-21 | 56.76 | $68.90 | 93000 |
| 2021-12-20 | 50.33 | $65.36 | 193600 |
| 2021-12-17 | 59.08 | $69.07 | 850385 |
| 2021-12-16 | 57.57 | $68.27 | 89800 |
| 2021-12-15 | 60.24 | $69.28 | 176500 |
| 2021-12-14 | 58.87 | $68.52 | 119700 |
| 2021-12-13 | 61.18 | $69.40 | 150900 |
| 2021-12-10 | 59.18 | $68.24 | 92544 |
| 2021-12-09 | 58.04 | $67.60 | 100000 |
| 2021-12-08 | 58.43 | $67.76 | 124640 |
| 2021-12-07 | 59.32 | $68.14 | 105339 |
| 2021-12-06 | 56.98 | $66.71 | 130600 |
| 2021-12-03 | 51.94 | $63.97 | 116800 |
| 2021-12-02 | 49.80 | $62.92 | 97400 |
| 2021-12-01 | 47.30 | $61.74 | 109735 |
| 2021-11-30 | 49.15 | $62.68 | 116300 |
| 2021-11-29 | 52.86 | $64.45 | 113600 |
| 2021-11-26 | 57.05 | $66.26 | 90600 |
| 2021-11-24 | 62.01 | $68.19 | 70800 |
| 2021-11-23 | 64.59 | $69.12 | 62610 |
| 2021-11-22 | 66.63 | $69.84 | 60945 |
| 2021-11-19 | 65.97 | $69.38 | 61800 |
| 2021-11-18 | 67.86 | $70.07 | 89846 |
| 2021-11-17 | 70.99 | $71.19 | 78530 |
| 2021-11-16 | 71.66 | $71.43 | 73938 |
| 2021-11-15 | 71.14 | $70.95 | 101639 |
| 2021-11-12 | 72.24 | $71.37 | 207915 |
| 2021-11-11 | 74.03 | $72.06 | 96615 |
| 2021-11-10 | 74.85 | $72.38 | 117846 |
| 2021-11-09 | 74.89 | $72.40 | 180701 |
| 2021-11-08 | 80.08 | $74.48 | 454750 |
| 2021-11-05 | 71.31 | $64.81 | 228140 |
| 2021-11-04 | 66.52 | $61.50 | 179300 |
| 2021-11-03 | 62.99 | $59.51 | 195040 |
| 2021-11-02 | 52.13 | $55.00 | 123033 |
| 2021-11-01 | 51.74 | $54.87 | 174700 |
| 2021-10-29 | 47.07 | $53.38 | 59000 |
| 2021-10-28 | 47.34 | $53.47 | 199600 |
| 2021-10-27 | 40.93 | $51.63 | 88323 |
| 2021-10-26 | 43.24 | $52.48 | 104502 |
| 2021-10-25 | 45.23 | $53.18 | 85401 |
| 2021-10-22 | 41.34 | $52.12 | 58800 |
| 2021-10-21 | 42.64 | $52.60 | 74130 |
| 2021-10-20 | 43.29 | $52.84 | 72242 |
| 2021-10-19 | 38.67 | $51.59 | 122900 |
| 2021-10-18 | 34.80 | $50.63 | 87700 |
| 2021-10-15 | 37.37 | $51.73 | 121231 |
| 2021-10-14 | 36.81 | $51.59 | 58600 |
| 2021-10-13 | 32.78 | $50.61 | 77200 |
| 2021-10-12 | 35.05 | $51.66 | 69618 |
| 2021-10-11 | 35.14 | $51.70 | 77031 |
| 2021-10-08 | 37.42 | $52.72 | 70322 |
| 2021-10-07 | 40.75 | $54.07 | 110000 |
| 2021-10-06 | 36.62 | $53.03 | 74126 |
| 2021-10-05 | 40.60 | $54.57 | 77000 |
| 2021-10-04 | 40.24 | $54.48 | 52535 |
| 2021-10-01 | 41.62 | $55.00 | 86000 |
| 2021-09-30 | 36.90 | $53.81 | 82533 |
| 2021-09-29 | 39.72 | $54.91 | 51834 |
| 2021-09-28 | 39.60 | $54.88 | 97806 |
| 2021-09-27 | 41.84 | $55.73 | 126900 |
| 2021-09-24 | 38.09 | $54.77 | 66938 |
| 2021-09-23 | 38.48 | $54.93 | 67200 |
| 2021-09-22 | 35.52 | $54.18 | 90835 |
| 2021-09-21 | 33.20 | $53.61 | 107911 |
| 2021-09-20 | 35.28 | $54.59 | 70200 |
| 2021-09-17 | 37.14 | $55.42 | 325520 |
| 2021-09-16 | 38.35 | $55.94 | 58538 |
| 2021-09-15 | 39.36 | $56.37 | 114300 |
| 2021-09-14 | 37.29 | $55.80 | 49600 |
| 2021-09-13 | 39.53 | $56.80 | 68117 |
| 2021-09-10 | 38.69 | $56.56 | 44900 |
| 2021-09-09 | 40.15 | $57.22 | 63500 |
| 2021-09-08 | 41.74 | $57.92 | 57700 |
| 2021-09-07 | 43.96 | $58.86 | 48710 |
| 2021-09-03 | 46.09 | $59.72 | 60643 |
| 2021-09-02 | 47.57 | $60.30 | 64100 |
| 2021-09-01 | 47.15 | $60.15 | 37116 |
| 2021-08-31 | 49.62 | $61.14 | 57227 |
| 2021-08-30 | 50.49 | $61.48 | 59900 |
| 2021-08-27 | 51.69 | $61.96 | 77260 |
| 2021-08-26 | 48.11 | $60.50 | 73727 |
| 2021-08-25 | 50.27 | $61.39 | 55232 |
| 2021-08-24 | 48.39 | $60.63 | 49907 |
| 2021-08-23 | 45.16 | $59.38 | 50200 |
| 2021-08-20 | 42.42 | $58.38 | 55500 |
| 2021-08-19 | 40.67 | $57.76 | 130400 |
| 2021-08-18 | 43.55 | $59.18 | 69700 |
| 2021-08-17 | 44.69 | $59.72 | 67127 |
| 2021-08-16 | 48.66 | $61.49 | 57930 |
| 2021-08-13 | 50.94 | $62.43 | 99137 |
| 2021-08-12 | 52.54 | $63.07 | 95307 |
| 2021-08-11 | 54.93 | $64.01 | 98604 |
| 2021-08-10 | 49.82 | $61.80 | 101400 |
| 2021-08-09 | 43.18 | $59.41 | 54600 |
| 2021-08-06 | 45.63 | $60.43 | 62700 |
| 2021-08-05 | 44.10 | $59.91 | 77207 |
| 2021-08-04 | 43.19 | $59.60 | 201916 |
| 2021-08-03 | 46.52 | $61.04 | 131441 |
| 2021-08-02 | 43.89 | $60.12 | 62423 |
| 2021-07-30 | 46.71 | $61.31 | 66405 |
| 2021-07-29 | 45.28 | $60.80 | 74241 |
| 2021-07-28 | 43.68 | $60.23 | 73935 |
| 2021-07-27 | 41.29 | $59.40 | 86000 |
| 2021-07-26 | 42.49 | $59.98 | 41100 |
| 2021-07-23 | 40.86 | $59.40 | 56900 |
| 2021-07-22 | 38.65 | $58.62 | 54800 |
| 2021-07-21 | 41.43 | $60.09 | 49911 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.97
2026-07-17
Close Price
$55.09
Vol: 123906
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -87.97 | $55.09 | 123906 |
| 2026-07-16 | -64.69 | $56.30 | 139200 |
| 2026-07-15 | -60.27 | $56.37 | 168000 |
| 2026-07-14 | -64.14 | $55.94 | 179942 |
| 2026-07-13 | -54.81 | $55.82 | 138200 |
| 2026-07-10 | -46.77 | $56.62 | 111337 |
| 2026-07-09 | -53.74 | $55.66 | 154328 |
| 2026-07-08 | -57.66 | $55.12 | 226237 |
| 2026-07-07 | -51.27 | $56.00 | 174040 |
| 2026-07-06 | -31.45 | $58.73 | 224914 |
| 2026-07-02 | -39.94 | $57.56 | 161348 |
| 2026-07-01 | -21.35 | $60.12 | 175600 |
| 2026-06-30 | -13.58 | $61.19 | 180404 |
| 2026-06-29 | -14.44 | $60.85 | 183300 |
| 2026-06-26 | -13.00 | $61.07 | 673712 |
| 2026-06-25 | -8.62 | $61.74 | 236000 |
| 2026-06-24 | -4.48 | $59.06 | 164650 |
| 2026-06-23 | -15.75 | $56.68 | 171704 |
| 2026-06-22 | -2.23 | $57.83 | 186547 |
| 2026-06-18 | -1.80 | $56.12 | 341122 |
| 2026-06-17 | -14.69 | $53.17 | 148000 |
| 2026-06-16 | -19.32 | $52.57 | 200825 |
| 2026-06-15 | -24.15 | $52.17 | 123621 |
| 2026-06-12 | -33.82 | $51.37 | 143108 |
| 2026-06-11 | -46.86 | $50.29 | 214521 |
| 2026-06-10 | -56.88 | $49.46 | 298344 |
| 2026-06-09 | -29.83 | $51.70 | 126300 |
| 2026-06-08 | -29.05 | $51.36 | 143651 |
| 2026-06-05 | -46.49 | $50.23 | 135700 |
| 2026-06-04 | -37.24 | $51.57 | 352700 |
| 2026-06-03 | -54.32 | $51.23 | 253400 |
| 2026-06-02 | -67.87 | $52.02 | 157025 |
| 2026-06-01 | -79.77 | $49.75 | 201800 |
| 2026-05-29 | -76.79 | $50.36 | 138900 |
| 2026-05-28 | -76.52 | $50.54 | 151383 |
| 2026-05-27 | -73.84 | $51.07 | 191403 |
| 2026-05-26 | -75.35 | $50.77 | 220826 |
| 2026-05-22 | -86.41 | $48.58 | 132900 |
| 2026-05-21 | -86.26 | $48.61 | 160900 |
| 2026-05-20 | -85.81 | $48.70 | 219000 |
| 2026-05-19 | -94.80 | $46.92 | 186940 |
| 2026-05-18 | -97.43 | $47.50 | 138300 |
| 2026-05-15 | -99.89 | $47.04 | 182900 |
| 2026-05-14 | -93.00 | $49.89 | 288900 |
| 2026-05-13 | -97.94 | $49.05 | 306708 |
| 2026-05-12 | -96.24 | $50.06 | 330600 |
| 2026-05-11 | -87.86 | $52.81 | 271642 |
| 2026-05-08 | -84.24 | $53.34 | 312200 |
| 2026-05-07 | -86.74 | $53.00 | 320000 |
| 2026-05-06 | -82.64 | $53.60 | 472600 |
| 2026-05-05 | -33.26 | $62.70 | 317846 |
| 2026-05-04 | -37.06 | $61.55 | 143625 |
| 2026-05-01 | -13.35 | $64.16 | 216512 |
| 2026-04-30 | -5.53 | $65.02 | 425333 |
| 2026-04-29 | -12.63 | $61.33 | 381800 |
| 2026-04-28 | -17.00 | $60.65 | 224500 |
| 2026-04-27 | -32.86 | $58.75 | 207000 |
| 2026-04-24 | -28.69 | $59.22 | 165900 |
| 2026-04-23 | -28.69 | $59.22 | 109300 |
| 2026-04-22 | -39.88 | $57.96 | 117000 |
| 2026-04-21 | -44.85 | $57.40 | 178414 |
| 2026-04-20 | -33.66 | $58.66 | 141200 |
| 2026-04-17 | -22.54 | $59.49 | 133900 |
| 2026-04-16 | -35.19 | $57.83 | 169600 |
| 2026-04-15 | -23.61 | $59.35 | 139151 |
| 2026-04-14 | -6.25 | $61.63 | 156500 |
| 2026-04-13 | -5.76 | $61.10 | 112700 |
| 2026-04-10 | -4.80 | $61.22 | 108500 |
| 2026-04-09 | -1.90 | $61.18 | 152533 |
| 2026-04-08 | -4.75 | $58.95 | 420300 |
| 2026-04-07 | -40.94 | $55.38 | 174000 |
| 2026-04-06 | -42.20 | $55.25 | 138500 |
| 2026-04-02 | -44.05 | $55.06 | 143200 |
| 2026-04-01 | -48.15 | $56.17 | 214000 |
| 2026-03-31 | -68.46 | $53.84 | 192516 |
| 2026-03-30 | -84.86 | $51.49 | 174505 |
| 2026-03-27 | -80.96 | $52.14 | 127300 |
| 2026-03-26 | -74.48 | $53.10 | 171109 |
| 2026-03-25 | -63.12 | $54.87 | 156836 |
| 2026-03-24 | -70.23 | $53.80 | 142091 |
| 2026-03-23 | -78.60 | $52.54 | 216732 |
| 2026-03-20 | -96.54 | $49.84 | 844104 |
| 2026-03-19 | -94.42 | $51.51 | 172808 |
| 2026-03-18 | -94.45 | $52.80 | 292600 |
| 2026-03-17 | -91.92 | $53.11 | 229611 |
| 2026-03-16 | -96.70 | $52.65 | 230813 |
| 2026-03-13 | -94.80 | $52.88 | 287600 |
| 2026-03-12 | -96.47 | $53.70 | 276700 |
| 2026-03-11 | -81.20 | $56.25 | 292988 |
| 2026-03-10 | -65.00 | $57.87 | 238700 |
| 2026-03-09 | -71.60 | $57.21 | 229403 |
| 2026-03-06 | -67.71 | $57.87 | 225119 |
| 2026-03-05 | -35.91 | $60.52 | 201100 |
| 2026-03-04 | -15.98 | $62.63 | 238337 |
| 2026-03-03 | -17.74 | $61.91 | 483577 |
| 2026-03-02 | -2.79 | $63.93 | 271500 |
| 2026-02-27 | -13.66 | $62.09 | 311700 |
| 2026-02-26 | -12.03 | $62.34 | 392804 |
| 2026-02-25 | -17.86 | $61.31 | 567216 |
| 2026-02-24 | -11.77 | $58.50 | 266309 |
| 2026-02-23 | -16.51 | $57.90 | 116000 |
| 2026-02-20 | -10.00 | $58.72 | 225335 |
| 2026-02-19 | -20.08 | $57.44 | 182200 |
| 2026-02-18 | -18.98 | $57.58 | 215500 |
| 2026-02-17 | -9.61 | $58.77 | 148631 |
| 2026-02-13 | -5.67 | $59.27 | 152045 |
| 2026-02-12 | -21.65 | $57.24 | 148606 |
| 2026-02-11 | -7.59 | $58.00 | 148400 |
| 2026-02-10 | -16.96 | $56.35 | 226300 |
| 2026-02-09 | -5.19 | $57.62 | 152700 |
| 2026-02-06 | -3.98 | $57.43 | 264000 |
| 2026-02-05 | -4.59 | $54.68 | 257900 |
| 2026-02-04 | -5.73 | $54.46 | 262100 |
| 2026-02-03 | -0.55 | $52.96 | 219408 |
| 2026-02-02 | -2.11 | $50.85 | 180107 |
| 2026-01-30 | -28.83 | $48.72 | 393148 |
| 2026-01-29 | -32.38 | $48.42 | 141621 |
| 2026-01-28 | -42.36 | $47.65 | 103741 |
| 2026-01-27 | -32.51 | $48.41 | 101114 |
| 2026-01-26 | -33.55 | $48.33 | 117835 |
| 2026-01-23 | -34.07 | $48.29 | 198800 |
| 2026-01-22 | -14.64 | $49.79 | 206164 |
| 2026-01-21 | -4.21 | $50.02 | 137200 |
| 2026-01-20 | -34.11 | $47.74 | 106200 |
| 2026-01-16 | -14.37 | $49.10 | 277841 |
| 2026-01-15 | -15.38 | $49.03 | 188000 |
| 2026-01-14 | -5.25 | $48.80 | 149700 |
| 2026-01-13 | -5.75 | $48.77 | 118000 |
| 2026-01-12 | -8.09 | $48.54 | 152345 |
| 2026-01-09 | -12.27 | $47.49 | 150113 |
| 2026-01-08 | -9.65 | $47.60 | 187400 |
| 2026-01-07 | -33.92 | $46.22 | 118500 |
| 2026-01-06 | -0.68 | $47.56 | 211003 |
| 2026-01-05 | -29.82 | $46.26 | 215130 |
| 2026-01-02 | -67.20 | $44.63 | 209318 |
| 2025-12-31 | -97.25 | $43.32 | 317731 |
| 2025-12-30 | -92.07 | $43.96 | 343809 |
| 2025-12-29 | -55.27 | $45.20 | 209400 |
| 2025-12-26 | -38.64 | $45.91 | 96448 |
| 2025-12-24 | -44.21 | $45.65 | 85731 |
| 2025-12-23 | -41.41 | $45.51 | 138900 |
| 2025-12-22 | -38.07 | $44.99 | 190827 |
| 2025-12-19 | -27.22 | $45.63 | 699002 |
| 2025-12-18 | -17.63 | $46.31 | 98000 |
| 2025-12-17 | -20.03 | $46.14 | 136900 |
| 2025-12-16 | -15.66 | $46.45 | 166211 |
| 2025-12-15 | -18.48 | $46.25 | 162106 |
| 2025-12-12 | -14.25 | $46.55 | 104800 |
| 2025-12-11 | -5.64 | $47.16 | 176014 |
| 2025-12-10 | -12.07 | $46.08 | 178606 |
| 2025-12-09 | -44.51 | $44.01 | 153840 |
| 2025-12-08 | -35.42 | $44.59 | 196715 |
| 2025-12-05 | -25.55 | $45.22 | 106000 |
| 2025-12-04 | -7.68 | $46.36 | 307400 |
| 2025-12-03 | -16.27 | $45.72 | 170800 |
| 2025-12-02 | -51.59 | $43.97 | 191400 |
| 2025-12-01 | -54.77 | $43.74 | 138444 |
| 2025-11-28 | -47.58 | $44.26 | 64200 |
| 2025-11-26 | -55.09 | $44.00 | 240800 |
| 2025-11-25 | -57.74 | $44.02 | 223832 |
| 2025-11-24 | -76.55 | $42.44 | 157666 |
| 2025-11-21 | -83.93 | $41.82 | 171048 |
| 2025-11-20 | -99.28 | $40.65 | 152223 |
| 2025-11-19 | -95.09 | $41.16 | 210740 |
| 2025-11-18 | -99.74 | $41.18 | 218337 |
| 2025-11-17 | -94.82 | $42.32 | 258044 |
| 2025-11-14 | -74.68 | $43.72 | 206343 |
| 2025-11-13 | -73.96 | $43.77 | 185200 |
| 2025-11-12 | -64.03 | $44.46 | 186041 |
| 2025-11-11 | -61.58 | $44.63 | 154704 |
| 2025-11-10 | -41.87 | $46.00 | 172548 |
| 2025-11-07 | -56.40 | $44.99 | 203242 |
| 2025-11-06 | -47.48 | $45.61 | 268900 |
| 2025-11-05 | -50.94 | $45.37 | 368546 |
| 2025-11-04 | -51.65 | $46.41 | 230626 |
| 2025-11-03 | -43.39 | $46.81 | 157904 |
| 2025-10-31 | -60.45 | $46.53 | 128525 |
| 2025-10-30 | -60.06 | $46.77 | 135300 |
| 2025-10-29 | -46.01 | $47.72 | 132100 |
| 2025-10-28 | -47.34 | $47.63 | 113804 |
| 2025-10-27 | -44.53 | $47.82 | 122200 |
| 2025-10-24 | -35.65 | $48.42 | 129500 |
| 2025-10-23 | -39.79 | $48.14 | 113100 |
| 2025-10-22 | -56.95 | $46.98 | 118924 |
| 2025-10-21 | -43.05 | $47.92 | 182200 |
| 2025-10-20 | -52.07 | $47.31 | 140200 |
| 2025-10-17 | -68.64 | $46.19 | 161202 |
| 2025-10-16 | -45.27 | $47.77 | 107500 |
| 2025-10-15 | -50.15 | $47.44 | 165738 |
| 2025-10-14 | -69.82 | $46.11 | 124400 |
| 2025-10-13 | -88.31 | $44.86 | 144500 |
| 2025-10-10 | -97.34 | $44.25 | 142918 |
| 2025-10-09 | -98.34 | $46.10 | 151000 |
| 2025-10-08 | -56.81 | $48.16 | 186634 |
| 2025-10-07 | -63.24 | $47.51 | 114200 |
| 2025-10-06 | -44.57 | $48.49 | 149143 |
| 2025-10-03 | -26.10 | $49.46 | 204000 |
| 2025-10-02 | -14.37 | $48.56 | 121739 |
| 2025-10-01 | -27.87 | $48.09 | 158815 |
| 2025-09-30 | -24.73 | $48.13 | 181945 |
| 2025-09-29 | -30.05 | $47.93 | 157618 |
| 2025-09-26 | -35.64 | $47.72 | 125440 |
| 2025-09-25 | -57.18 | $46.91 | 194100 |
| 2025-09-24 | -39.10 | $47.59 | 174600 |
| 2025-09-23 | -30.85 | $47.90 | 223900 |
| 2025-09-22 | -30.83 | $47.79 | 139507 |
| 2025-09-19 | -21.00 | $47.81 | 437600 |
| 2025-09-18 | -5.87 | $48.58 | 153200 |
| 2025-09-17 | -35.01 | $46.55 | 163239 |
| 2025-09-16 | -29.49 | $46.75 | 116440 |
| 2025-09-15 | -5.98 | $47.85 | 252406 |
| 2025-09-12 | -34.08 | $46.41 | 92700 |
| 2025-09-11 | -8.24 | $47.57 | 154000 |
| 2025-09-10 | -40.31 | $46.13 | 139816 |
| 2025-09-09 | -36.01 | $45.83 | 148936 |
| 2025-09-08 | -16.04 | $47.00 | 134937 |
| 2025-09-05 | -10.41 | $47.28 | 139700 |
| 2025-09-04 | -11.31 | $46.98 | 143938 |
| 2025-09-03 | -22.44 | $45.73 | 306200 |
| 2025-09-02 | -15.53 | $46.41 | 217900 |
| 2025-08-29 | -16.75 | $46.29 | 290830 |
| 2025-08-28 | -9.64 | $46.97 | 281600 |
| 2025-08-27 | -0.52 | $47.41 | 190120 |
| 2025-08-26 | -2.92 | $46.51 | 184500 |
| 2025-08-25 | -6.96 | $46.03 | 193081 |
| 2025-08-22 | -7.88 | $45.95 | 219560 |
| 2025-08-21 | -35.27 | $43.55 | 104200 |
| 2025-08-20 | -29.11 | $44.09 | 130100 |
| 2025-08-19 | -17.81 | $45.08 | 207412 |
| 2025-08-18 | -15.18 | $45.31 | 192200 |
| 2025-08-15 | -17.01 | $45.15 | 268300 |
| 2025-08-14 | -10.32 | $45.73 | 173623 |
| 2025-08-13 | -1.70 | $46.49 | 246300 |
| 2025-08-12 | -0.77 | $44.30 | 224005 |
| 2025-08-11 | -28.97 | $42.38 | 199743 |
| 2025-08-08 | -16.36 | $43.19 | 267226 |
| 2025-08-07 | -14.48 | $42.90 | 264000 |
| 2025-08-06 | -73.74 | $39.38 | 320438 |
| 2025-08-05 | -40.51 | $40.39 | 295900 |
| 2025-08-04 | -59.95 | $39.55 | 293442 |
| 2025-08-01 | -98.17 | $37.91 | 153220 |
| 2025-07-31 | -66.73 | $39.66 | 153045 |
| 2025-07-30 | -69.26 | $39.52 | 149725 |
| 2025-07-29 | -57.14 | $40.19 | 129600 |
| 2025-07-28 | -50.09 | $40.58 | 127000 |
| 2025-07-25 | -60.22 | $40.02 | 99200 |
| 2025-07-24 | -66.73 | $39.66 | 114246 |
| 2025-07-23 | -65.28 | $39.74 | 123740 |
| 2025-07-22 | -61.13 | $39.12 | 148612 |
| 2025-07-21 | -74.71 | $38.18 | 161789 |
| 2025-07-18 | -77.75 | $37.97 | 130108 |
| 2025-07-17 | -64.31 | $38.90 | 157830 |
| 2025-07-16 | -68.50 | $38.61 | 173114 |
| 2025-07-15 | -63.87 | $38.93 | 169532 |
| 2025-07-14 | -51.73 | $39.77 | 162329 |
| 2025-07-11 | -46.68 | $40.12 | 158600 |
| 2025-07-10 | -32.08 | $41.13 | 299100 |
| 2025-07-09 | -36.71 | $40.81 | 268400 |
| 2025-07-08 | -37.72 | $40.74 | 166346 |
| 2025-07-07 | -25.87 | $41.56 | 223825 |
| 2025-07-03 | -10.84 | $42.60 | 106300 |
| 2025-07-02 | -6.24 | $42.89 | 123335 |
| 2025-07-01 | -15.09 | $42.28 | 203804 |
| 2025-06-30 | -15.71 | $41.69 | 162700 |
| 2025-06-27 | -3.40 | $42.39 | 344200 |
| 2025-06-26 | -0.37 | $41.81 | 268217 |
| 2025-06-25 | -25.71 | $40.07 | 172206 |
| 2025-06-24 | -42.86 | $39.23 | 113520 |
| 2025-06-23 | -69.85 | $38.62 | 165302 |
| 2025-06-20 | -82.71 | $38.89 | 385200 |
| 2025-06-18 | -67.12 | $39.35 | 148400 |
| 2025-06-17 | -74.19 | $39.26 | 110700 |
| 2025-06-16 | -28.13 | $40.91 | 131039 |
| 2025-06-13 | -59.76 | $40.05 | 93000 |
| 2025-06-12 | -35.66 | $41.14 | 135018 |
| 2025-06-11 | -52.68 | $40.41 | 99928 |
| 2025-06-10 | -51.25 | $40.53 | 100300 |
| 2025-06-09 | -48.53 | $40.65 | 176304 |
| 2025-06-06 | -61.90 | $40.06 | 94705 |
| 2025-06-05 | -67.38 | $39.63 | 112400 |
| 2025-06-04 | -59.22 | $39.74 | 75500 |
| 2025-06-03 | -53.36 | $39.85 | 263703 |
| 2025-06-02 | -71.32 | $38.86 | 139539 |
| 2025-05-30 | -63.52 | $39.29 | 166300 |
| 2025-05-29 | -46.53 | $39.57 | 152315 |
| 2025-05-28 | -46.62 | $39.41 | 162433 |
| 2025-05-27 | -39.59 | $39.92 | 132300 |
| 2025-05-23 | -50.44 | $38.75 | 122624 |
| 2025-05-22 | -44.69 | $39.21 | 100409 |
| 2025-05-21 | -30.68 | $40.09 | 127446 |
| 2025-05-20 | -14.20 | $41.54 | 81903 |
| 2025-05-19 | -10.77 | $41.71 | 73500 |
| 2025-05-16 | -7.69 | $42.00 | 98400 |
| 2025-05-15 | -5.45 | $42.23 | 117100 |
| 2025-05-14 | -4.87 | $42.29 | 149763 |
| 2025-05-13 | -3.41 | $42.44 | 158725 |
| 2025-05-12 | -10.41 | $41.64 | 169800 |
| 2025-05-09 | -29.11 | $39.55 | 138981 |
| 2025-05-08 | -31.21 | $39.23 | 114742 |
| 2025-05-07 | -36.74 | $38.10 | 112900 |
| 2025-05-06 | -36.42 | $38.14 | 135300 |
| 2025-05-05 | -35.91 | $38.14 | 187900 |
| 2025-05-02 | -35.02 | $38.13 | 153800 |
| 2025-05-01 | -40.77 | $37.38 | 182100 |
| 2025-04-30 | -49.58 | $36.23 | 228823 |
| 2025-04-29 | -38.85 | $37.63 | 334200 |
| 2025-04-28 | -9.21 | $35.27 | 83600 |
| 2025-04-25 | -7.85 | $35.40 | 74645 |
| 2025-04-24 | -20.71 | $35.66 | 90319 |
| 2025-04-23 | -38.92 | $34.28 | 109347 |
| 2025-04-22 | -44.72 | $33.84 | 117500 |
| 2025-04-21 | -57.26 | $32.89 | 117900 |
| 2025-04-17 | -40.50 | $34.16 | 91800 |
| 2025-04-16 | -41.16 | $34.11 | 156200 |
| 2025-04-15 | -36.28 | $34.48 | 127400 |
| 2025-04-14 | -40.77 | $34.14 | 173228 |
| 2025-04-11 | -47.85 | $33.77 | 176710 |
| 2025-04-10 | -62.78 | $32.59 | 182023 |
| 2025-04-09 | -54.30 | $33.26 | 171033 |
| 2025-04-08 | -87.34 | $30.65 | 140400 |
| 2025-04-07 | -82.03 | $31.07 | 225100 |
| 2025-04-04 | -75.70 | $31.57 | 229303 |
| 2025-04-03 | -92.53 | $31.73 | 189638 |
| 2025-04-02 | -66.49 | $35.11 | 74108 |
| 2025-04-01 | -77.11 | $34.72 | 93200 |
| 2025-03-31 | -71.43 | $34.45 | 107111 |
| 2025-03-28 | -58.06 | $35.03 | 140600 |
| 2025-03-27 | -37.79 | $35.91 | 94149 |
| 2025-03-26 | -23.73 | $36.52 | 97739 |
| 2025-03-25 | -27.42 | $36.36 | 87313 |
| 2025-03-24 | -11.29 | $36.72 | 123923 |
| 2025-03-21 | -26.26 | $35.62 | 345961 |
| 2025-03-20 | -11.16 | $36.73 | 113120 |
| 2025-03-19 | -9.80 | $36.83 | 149300 |
| 2025-03-18 | -17.82 | $36.24 | 127813 |
| 2025-03-17 | -12.38 | $36.64 | 126800 |
| 2025-03-14 | -6.93 | $36.65 | 94000 |
| 2025-03-13 | -20.92 | $35.68 | 181512 |
| 2025-03-12 | -24.68 | $35.42 | 196000 |
| 2025-03-11 | -11.11 | $36.36 | 152232 |
| 2025-03-10 | -21.79 | $35.62 | 234621 |
| 2025-03-07 | -16.88 | $35.96 | 110500 |
| 2025-03-06 | -17.32 | $35.93 | 122139 |
| 2025-03-05 | -22.37 | $35.58 | 161945 |
| 2025-03-04 | -42.86 | $34.16 | 161618 |
| 2025-03-03 | -34.63 | $34.73 | 320600 |
| 2025-02-28 | -22.37 | $35.58 | 211710 |
| 2025-02-27 | -18.47 | $35.85 | 325200 |
| 2025-02-26 | -23.67 | $35.49 | 489043 |
| 2025-02-25 | -83.56 | $31.17 | 239740 |
| 2025-02-24 | -99.65 | $30.40 | 153900 |
| 2025-02-21 | -99.05 | $30.98 | 121716 |
| 2025-02-20 | -94.79 | $32.73 | 96900 |
| 2025-02-19 | -73.70 | $33.50 | 110525 |
| 2025-02-18 | -74.79 | $33.46 | 97340 |
| 2025-02-14 | -87.12 | $33.01 | 80346 |
| 2025-02-13 | -87.67 | $32.99 | 109100 |
| 2025-02-12 | -78.90 | $33.31 | 208535 |
| 2025-02-11 | -44.91 | $33.81 | 216929 |
| 2025-02-10 | -61.51 | $32.93 | 330800 |
| 2025-02-07 | -58.49 | $33.09 | 112100 |
| 2025-02-06 | -45.85 | $33.76 | 196200 |
| 2025-02-05 | -47.74 | $33.66 | 130000 |
| 2025-02-04 | -55.28 | $33.26 | 181211 |
| 2025-02-03 | -61.32 | $32.94 | 110915 |
| 2025-01-31 | -24.15 | $34.91 | 354400 |
| 2025-01-30 | -11.70 | $35.57 | 83500 |
| 2025-01-29 | -22.64 | $34.99 | 97600 |
| 2025-01-28 | -23.40 | $34.95 | 98200 |
| 2025-01-27 | -18.49 | $35.21 | 124326 |
| 2025-01-24 | -3.77 | $35.99 | 133200 |
| 2025-01-23 | -13.94 | $35.15 | 122249 |
| 2025-01-22 | -7.14 | $34.92 | 156427 |
| 2025-01-21 | -3.00 | $35.10 | 116800 |
| 2025-01-17 | -47.33 | $33.85 | 230400 |
| 2025-01-16 | -48.04 | $33.81 | 199228 |
| 2025-01-15 | -65.33 | $33.22 | 308831 |
| 2025-01-14 | -76.88 | $32.46 | 1.0M |
| 2025-01-13 | -94.97 | $31.31 | 596510 |
| 2025-01-10 | -96.34 | $31.40 | 89306 |
| 2025-01-08 | -93.07 | $32.60 | 71600 |
| 2025-01-07 | -95.61 | $32.66 | 106300 |
| 2025-01-06 | -87.68 | $33.22 | 96730 |
| 2025-01-03 | -86.69 | $33.29 | 85549 |
| 2025-01-02 | -96.10 | $32.78 | 75718 |
| 2024-12-31 | -84.25 | $33.60 | 99300 |
| 2024-12-30 | -91.33 | $33.11 | 91811 |
| 2024-12-27 | -91.06 | $33.22 | 71300 |
| 2024-12-26 | -82.55 | $33.80 | 62506 |
| 2024-12-24 | -92.08 | $33.15 | 37500 |
| 2024-12-23 | -97.23 | $32.95 | 100437 |
| 2024-12-20 | -97.24 | $33.29 | 557500 |
| 2024-12-19 | -93.27 | $34.09 | 105049 |
| 2024-12-18 | -94.32 | $34.32 | 121905 |
| 2024-12-17 | -87.23 | $35.94 | 121038 |
| 2024-12-16 | -73.76 | $36.51 | 83000 |
| 2024-12-13 | -59.81 | $37.10 | 69200 |
| 2024-12-12 | -55.32 | $37.29 | 96000 |
| 2024-12-11 | -33.81 | $38.20 | 157111 |
| 2024-12-10 | -35.22 | $38.14 | 145746 |
| 2024-12-09 | -37.12 | $38.06 | 96514 |
| 2024-12-06 | -46.34 | $37.67 | 61316 |
| 2024-12-05 | -38.77 | $37.99 | 91039 |
| 2024-12-04 | -6.21 | $39.22 | 109707 |
| 2024-12-03 | -10.11 | $38.89 | 94100 |
| 2024-12-02 | -7.48 | $39.05 | 112102 |
| 2024-11-29 | -12.72 | $38.61 | 72900 |
| 2024-11-27 | -15.87 | $38.34 | 94300 |
| 2024-11-26 | -16.13 | $38.28 | 186400 |
| 2024-11-25 | -8.84 | $38.89 | 132445 |
| 2024-11-22 | -10.84 | $38.25 | 104921 |
| 2024-11-21 | -24.62 | $37.01 | 102335 |
| 2024-11-20 | -35.10 | $35.99 | 94800 |
| 2024-11-19 | -34.99 | $36.00 | 75427 |
| 2024-11-18 | -28.10 | $36.61 | 75407 |
| 2024-11-15 | -26.86 | $36.72 | 74636 |
| 2024-11-14 | -20.54 | $37.28 | 124329 |
| 2024-11-13 | -17.95 | $37.51 | 179035 |
| 2024-11-12 | -11.63 | $38.07 | 127908 |
| 2024-11-11 | -2.14 | $38.91 | 157808 |
| 2024-11-08 | -5.37 | $37.82 | 233930 |
| 2024-11-07 | -13.98 | $37.13 | 196700 |
| 2024-11-06 | -2.31 | $38.06 | 372700 |
| 2024-11-05 | -5.80 | $33.28 | 396500 |
| 2024-11-04 | -22.26 | $32.37 | 151300 |
| 2024-11-01 | -29.29 | $32.01 | 195532 |
| 2024-10-31 | -37.50 | $31.78 | 95300 |
| 2024-10-30 | -15.71 | $32.39 | 102642 |
| 2024-10-29 | -45.00 | $31.57 | 112912 |
| 2024-10-28 | -35.71 | $31.83 | 101300 |
| 2024-10-25 | -63.57 | $31.05 | 75342 |
| 2024-10-24 | -85.00 | $30.45 | 154700 |
| 2024-10-23 | -76.79 | $30.68 | 129600 |
| 2024-10-22 | -60.71 | $31.13 | 65805 |
| 2024-10-21 | -43.21 | $31.62 | 111900 |
| 2024-10-18 | -21.79 | $32.22 | 518348 |
| 2024-10-17 | -0.76 | $32.65 | 137612 |
| 2024-10-16 | -46.42 | $31.75 | 180740 |
| 2024-10-15 | -44.24 | $31.87 | 83015 |
| 2024-10-14 | -34.24 | $32.20 | 52047 |
| 2024-10-11 | -42.12 | $31.94 | 70342 |
| 2024-10-10 | -84.55 | $30.54 | 111500 |
| 2024-10-09 | -77.55 | $30.67 | 88297 |
| 2024-10-08 | -70.63 | $30.30 | 83900 |
| 2024-10-07 | -59.67 | $30.77 | 106200 |
| 2024-10-04 | -55.01 | $30.97 | 68800 |
| 2024-10-03 | -70.86 | $30.29 | 145313 |
| 2024-10-02 | -57.58 | $30.86 | 109500 |
| 2024-10-01 | -54.78 | $30.98 | 111600 |
| 2024-09-30 | -35.27 | $31.94 | 264827 |
| 2024-09-27 | -49.62 | $31.70 | 151700 |
| 2024-09-26 | -56.56 | $31.39 | 128027 |
| 2024-09-25 | -61.37 | $31.13 | 93224 |
| 2024-09-24 | -50.83 | $31.70 | 100000 |
| 2024-09-23 | -54.19 | $31.72 | 108627 |
| 2024-09-20 | -51.11 | $31.90 | 484000 |
| 2024-09-19 | -38.46 | $32.64 | 137434 |
| 2024-09-18 | -47.52 | $32.11 | 141514 |
| 2024-09-17 | -49.40 | $32.00 | 133507 |
| 2024-09-16 | -53.33 | $31.77 | 150629 |
| 2024-09-13 | -61.20 | $31.31 | 112700 |
| 2024-09-12 | -77.78 | $30.34 | 132249 |
| 2024-09-11 | -78.80 | $30.28 | 144712 |
| 2024-09-10 | -95.97 | $30.13 | 150700 |
| 2024-09-09 | -98.09 | $30.28 | 155027 |
| 2024-09-06 | -97.82 | $30.40 | 131410 |
| 2024-09-05 | -95.99 | $30.82 | 236800 |
| 2024-09-04 | -86.23 | $31.32 | 81426 |
| 2024-09-03 | -73.67 | $31.84 | 129300 |
| 2024-08-30 | -20.78 | $33.83 | 99100 |
| 2024-08-29 | -17.84 | $33.98 | 85520 |
| 2024-08-28 | -29.01 | $33.73 | 80817 |
| 2024-08-27 | -37.86 | $33.68 | 103903 |
| 2024-08-26 | -23.80 | $34.56 | 159919 |
| 2024-08-23 | -32.27 | $34.03 | 124135 |
| 2024-08-22 | -53.99 | $32.67 | 69400 |
| 2024-08-21 | -52.24 | $32.78 | 102600 |
| 2024-08-20 | -59.11 | $32.35 | 66100 |
| 2024-08-19 | -49.84 | $32.93 | 113824 |
| 2024-08-16 | -50.96 | $32.86 | 391500 |
| 2024-08-15 | -48.40 | $33.02 | 77600 |
| 2024-08-14 | -64.70 | $32.00 | 155743 |
| 2024-08-13 | -55.27 | $32.59 | 118700 |
| 2024-08-12 | -71.89 | $31.55 | 119841 |
| 2024-08-09 | -68.21 | $31.78 | 93614 |
| 2024-08-08 | -68.85 | $31.74 | 123014 |
| 2024-08-07 | -77.00 | $31.23 | 198400 |
| 2024-08-06 | -63.36 | $31.33 | 244200 |
| 2024-08-05 | -64.95 | $31.12 | 174308 |
| 2024-08-02 | -52.44 | $32.07 | 143100 |
| 2024-08-01 | -33.99 | $33.47 | 118300 |
| 2024-07-31 | -12.65 | $35.09 | 191200 |
| 2024-07-30 | -8.18 | $34.97 | 94121 |
| 2024-07-29 | -11.71 | $34.72 | 111379 |
| 2024-07-26 | -4.37 | $35.24 | 160221 |
| 2024-07-25 | -12.73 | $34.56 | 176824 |
| 2024-07-24 | -30.47 | $33.32 | 117218 |
| 2024-07-23 | -7.15 | $34.95 | 156109 |
| 2024-07-22 | -17.38 | $34.02 | 132400 |
| 2024-07-19 | -28.53 | $33.27 | 303400 |
| 2024-07-18 | -21.99 | $33.71 | 113200 |
| 2024-07-17 | -8.79 | $34.06 | 173326 |
| 2024-07-16 | -0.85 | $34.32 | 199900 |
| 2024-07-15 | -15.55 | $31.99 | 230838 |
| 2024-07-12 | -16.25 | $31.45 | 195419 |
| 2024-07-11 | -40.47 | $30.99 | 184000 |
| 2024-07-10 | -74.12 | $29.56 | 111000 |
| 2024-07-09 | -94.12 | $28.71 | 135420 |
| 2024-07-08 | -90.44 | $29.02 | 96600 |
| 2024-07-05 | -85.05 | $29.24 | 135200 |
| 2024-07-03 | -81.62 | $29.38 | 45639 |
| 2024-07-02 | -87.01 | $29.16 | 126000 |
| 2024-07-01 | -95.48 | $28.82 | 169207 |
| 2024-06-28 | -81.49 | $29.66 | 367905 |
| 2024-06-27 | -89.23 | $29.36 | 124430 |
| 2024-06-26 | -88.72 | $29.38 | 101839 |
| 2024-06-25 | -95.67 | $29.41 | 179400 |
| 2024-06-24 | -90.65 | $29.93 | 150400 |
| 2024-06-21 | -84.36 | $30.22 | 628570 |
| 2024-06-20 | -90.85 | $29.96 | 133000 |
| 2024-06-18 | -89.63 | $30.02 | 144200 |
| 2024-06-17 | -79.47 | $30.52 | 196604 |
| 2024-06-14 | -93.00 | $30.31 | 138700 |
| 2024-06-13 | -84.02 | $31.29 | 180200 |
| 2024-06-12 | -77.87 | $31.63 | 82849 |
| 2024-06-11 | -82.58 | $31.40 | 107808 |
| 2024-06-10 | -85.14 | $31.29 | 80200 |
| 2024-06-07 | -90.16 | $31.04 | 151312 |
| 2024-06-06 | -86.14 | $31.24 | 81200 |
| 2024-06-05 | -83.73 | $31.36 | 156800 |
| 2024-06-04 | -94.43 | $31.12 | 181903 |
| 2024-06-03 | -93.60 | $31.58 | 105400 |
| 2024-05-31 | -80.00 | $32.49 | 152100 |
| 2024-05-30 | -82.92 | $32.18 | 118320 |
| 2024-05-29 | -94.06 | $31.73 | 89139 |
| 2024-05-28 | -88.96 | $32.74 | 102600 |
| 2024-05-24 | -85.12 | $33.23 | 96000 |
| 2024-05-23 | -82.81 | $33.50 | 128238 |
| 2024-05-22 | -79.09 | $33.97 | 194527 |
| 2024-05-21 | -83.49 | $33.56 | 129900 |
| 2024-05-20 | -83.65 | $33.54 | 117449 |
| 2024-05-17 | -84.05 | $33.49 | 188515 |
| 2024-05-16 | -83.57 | $33.55 | 189700 |
| 2024-05-15 | -70.41 | $35.20 | 154042 |
| 2024-05-14 | -71.93 | $35.01 | 169234 |
| 2024-05-13 | -76.00 | $34.50 | 199439 |
| 2024-05-10 | -73.45 | $34.82 | 170525 |
| 2024-05-09 | -72.89 | $34.89 | 199516 |
| 2024-05-08 | -81.66 | $33.79 | 186800 |
| 2024-05-07 | -85.25 | $33.34 | 308300 |
| 2024-05-06 | -91.14 | $32.64 | 282900 |
| 2024-05-03 | -93.28 | $32.38 | 459410 |
| 2024-05-02 | -87.40 | $33.16 | 474547 |
| 2024-05-01 | -87.83 | $33.77 | 627440 |
| 2024-04-30 | -82.35 | $41.80 | 230800 |
| 2024-04-29 | -50.98 | $42.92 | 106400 |
| 2024-04-26 | -58.82 | $42.64 | 97436 |
| 2024-04-25 | -63.31 | $42.48 | 131500 |
| 2024-04-24 | -21.85 | $43.96 | 181600 |
| 2024-04-23 | -45.94 | $43.10 | 81200 |
| 2024-04-22 | -50.42 | $42.94 | 111529 |
| 2024-04-19 | -55.18 | $42.77 | 277525 |
| 2024-04-18 | -80.11 | $41.88 | 128209 |
| 2024-04-17 | -65.01 | $41.73 | 155341 |
| 2024-04-16 | -53.36 | $42.20 | 60700 |
| 2024-04-15 | -48.74 | $42.41 | 75327 |
| 2024-04-12 | -46.88 | $42.49 | 62539 |
| 2024-04-11 | -22.87 | $43.56 | 78630 |
| 2024-04-10 | -28.68 | $43.26 | 124615 |
| 2024-04-09 | -13.57 | $44.04 | 55700 |
| 2024-04-08 | -13.95 | $44.02 | 59500 |
| 2024-04-05 | -5.62 | $44.45 | 118700 |
| 2024-04-04 | -22.87 | $43.56 | 106008 |
| 2024-04-03 | -5.30 | $43.87 | 91575 |
| 2024-04-02 | -31.35 | $42.69 | 141800 |
| 2024-04-01 | -30.46 | $42.73 | 122605 |
| 2024-03-28 | -8.83 | $43.71 | 111600 |
| 2024-03-27 | -1.53 | $43.47 | 75211 |
| 2024-03-26 | -14.13 | $42.27 | 76022 |
| 2024-03-25 | -12.06 | $42.11 | 69000 |
| 2024-03-22 | -12.92 | $41.99 | 119036 |
| 2024-03-21 | -9.55 | $42.22 | 114700 |
| 2024-03-20 | -19.22 | $41.40 | 108521 |
| 2024-03-19 | -28.42 | $40.62 | 72600 |
| 2024-03-18 | -35.61 | $40.01 | 130800 |
| 2024-03-15 | -28.18 | $40.64 | 404546 |
| 2024-03-14 | -35.26 | $40.04 | 116142 |
| 2024-03-13 | -29.42 | $40.37 | 126418 |
| 2024-03-12 | -32.42 | $39.94 | 171331 |
| 2024-03-11 | -27.28 | $40.43 | 121000 |
| 2024-03-08 | -13.12 | $41.78 | 167041 |
| 2024-03-07 | -0.57 | $42.21 | 145500 |
| 2024-03-06 | -1.92 | $41.68 | 138930 |
| 2024-03-05 | -7.86 | $40.77 | 183142 |
| 2024-03-04 | -9.38 | $40.65 | 182200 |
| 2024-03-01 | -8.75 | $40.70 | 284009 |
| 2024-02-29 | -10.01 | $40.60 | 345422 |
| 2024-02-28 | -34.35 | $38.68 | 241500 |
| 2024-02-27 | -24.73 | $36.33 | 175313 |
| 2024-02-26 | -50.00 | $35.38 | 76100 |
| 2024-02-23 | -55.32 | $35.22 | 64900 |
| 2024-02-22 | -62.60 | $34.94 | 100138 |
| 2024-02-21 | -53.77 | $35.28 | 136945 |
| 2024-02-20 | -64.16 | $34.88 | 72300 |
| 2024-02-16 | -43.12 | $35.69 | 104300 |
| 2024-02-15 | -35.42 | $35.88 | 303803 |
| 2024-02-14 | -59.95 | $34.82 | 107900 |
| 2024-02-13 | -74.41 | $33.89 | 119900 |
| 2024-02-12 | -22.37 | $36.31 | 85023 |
| 2024-02-09 | -47.10 | $35.16 | 69424 |
| 2024-02-08 | -41.72 | $35.41 | 88700 |
| 2024-02-07 | -53.98 | $34.84 | 71000 |
| 2024-02-06 | -41.94 | $35.40 | 77816 |
| 2024-02-05 | -48.39 | $35.10 | 87500 |
| 2024-02-02 | -27.96 | $36.05 | 78100 |
| 2024-02-01 | -31.61 | $35.88 | 98018 |
| 2024-01-31 | -37.63 | $35.60 | 266700 |
| 2024-01-30 | -31.61 | $35.88 | 97100 |
| 2024-01-29 | -24.58 | $36.29 | 101611 |
| 2024-01-26 | -34.84 | $35.88 | 90000 |
| 2024-01-25 | -34.93 | $36.24 | 107612 |
| 2024-01-24 | -55.51 | $35.12 | 109300 |
| 2024-01-23 | -59.96 | $34.95 | 144824 |
| 2024-01-22 | -56.41 | $35.15 | 112431 |
| 2024-01-19 | -81.07 | $33.83 | 152600 |
| 2024-01-18 | -81.41 | $33.81 | 86300 |
| 2024-01-17 | -95.14 | $32.99 | 168100 |
| 2024-01-16 | -99.22 | $33.75 | 203333 |
| 2024-01-12 | -91.39 | $34.17 | 48419 |
| 2024-01-11 | -74.05 | $34.56 | 126048 |
| 2024-01-10 | -66.86 | $34.30 | 78602 |
| 2024-01-09 | -64.76 | $34.21 | 82300 |
| 2024-01-08 | -50.07 | $35.26 | 122034 |
| 2024-01-05 | -53.75 | $34.90 | 287500 |
| 2024-01-04 | -45.69 | $35.18 | 191200 |
| 2024-01-03 | -46.57 | $35.11 | 165501 |
| 2024-01-02 | -37.58 | $35.83 | 109200 |
| 2023-12-29 | -20.17 | $37.20 | 127000 |
| 2023-12-28 | -17.34 | $37.43 | 91100 |
| 2023-12-27 | -17.96 | $37.38 | 74100 |
| 2023-12-26 | -11.56 | $37.90 | 82500 |
| 2023-12-22 | -16.61 | $37.49 | 99413 |
| 2023-12-21 | -16.73 | $37.48 | 152700 |
| 2023-12-20 | -19.19 | $37.28 | 152810 |
| 2023-12-19 | -6.15 | $38.34 | 198544 |
| 2023-12-18 | -23.37 | $36.94 | 234700 |
| 2023-12-15 | -16.85 | $37.47 | 836100 |
| 2023-12-14 | -3.82 | $37.50 | 251209 |
| 2023-12-13 | -6.90 | $34.62 | 183880 |
| 2023-12-12 | -10.75 | $33.20 | 146200 |
| 2023-12-11 | -35.94 | $32.35 | 238000 |
| 2023-12-08 | -40.16 | $31.74 | 107738 |
| 2023-12-07 | -36.75 | $31.87 | 135800 |
| 2023-12-06 | -40.16 | $31.74 | 131323 |
| 2023-12-05 | -48.56 | $31.42 | 115800 |
| 2023-12-04 | -21.00 | $32.47 | 242400 |
| 2023-12-01 | -28.87 | $32.17 | 180600 |
| 2023-11-30 | -50.70 | $31.09 | 183115 |
| 2023-11-29 | -46.51 | $31.27 | 207100 |
| 2023-11-28 | -81.98 | $31.04 | 87200 |
| 2023-11-27 | -75.76 | $31.83 | 80400 |
| 2023-11-24 | -73.64 | $32.08 | 34200 |
| 2023-11-22 | -77.24 | $31.77 | 126500 |
| 2023-11-21 | -78.36 | $31.79 | 75300 |
| 2023-11-20 | -77.23 | $32.19 | 137525 |
| 2023-11-17 | -76.03 | $32.36 | 249807 |
| 2023-11-16 | -80.91 | $31.67 | 103104 |
| 2023-11-15 | -78.85 | $32.31 | 143739 |
| 2023-11-14 | -79.30 | $32.28 | 378800 |
| 2023-11-13 | -87.57 | $31.09 | 127600 |
| 2023-11-10 | -86.81 | $31.22 | 171603 |
| 2023-11-09 | -94.49 | $29.91 | 193400 |
| 2023-11-08 | -91.25 | $30.52 | 140211 |
| 2023-11-07 | -84.02 | $31.80 | 142143 |
| 2023-11-06 | -85.83 | $31.50 | 177000 |
| 2023-11-03 | -87.79 | $31.15 | 231000 |
| 2023-11-02 | -95.30 | $29.81 | 479300 |
| 2023-11-01 | -94.17 | $31.15 | 498400 |
| 2023-10-31 | -84.45 | $40.04 | 152112 |
| 2023-10-30 | -82.46 | $40.20 | 156723 |
| 2023-10-27 | -96.58 | $39.08 | 130700 |
| 2023-10-26 | -99.61 | $40.62 | 130839 |
| 2023-10-25 | -99.36 | $40.72 | 120216 |
| 2023-10-24 | -96.22 | $41.34 | 151000 |
| 2023-10-23 | -97.57 | $41.24 | 126000 |
| 2023-10-20 | -98.43 | $42.20 | 181100 |
| 2023-10-19 | -96.76 | $42.74 | 100900 |
| 2023-10-18 | -100.00 | $43.33 | 66900 |
| 2023-10-17 | -75.12 | $45.51 | 103500 |
| 2023-10-16 | -83.62 | $44.96 | 92100 |
| 2023-10-13 | -99.07 | $43.96 | 58600 |
| 2023-10-12 | -76.83 | $45.76 | 43740 |
| 2023-10-11 | -66.50 | $46.38 | 59707 |
| 2023-10-10 | -69.83 | $46.18 | 57632 |
| 2023-10-09 | -75.88 | $45.87 | 67000 |
| 2023-10-06 | -88.10 | $45.11 | 123937 |
| 2023-10-05 | -96.07 | $44.72 | 83500 |
| 2023-10-04 | -96.96 | $45.25 | 76300 |
| 2023-10-03 | -96.39 | $45.76 | 60219 |
| 2023-10-02 | -96.26 | $46.58 | 95344 |
| 2023-09-29 | -91.47 | $47.11 | 91920 |
| 2023-09-28 | -82.34 | $48.03 | 145627 |
| 2023-09-27 | -88.19 | $47.44 | 83701 |
| 2023-09-26 | -97.42 | $46.51 | 66302 |
| 2023-09-25 | -96.64 | $47.12 | 55912 |
| 2023-09-22 | -97.08 | $47.34 | 89334 |
| 2023-09-21 | -97.98 | $47.59 | 75125 |
| 2023-09-20 | -89.38 | $48.50 | 49624 |
| 2023-09-19 | -83.33 | $49.03 | 85000 |
| 2023-09-18 | -86.53 | $48.75 | 66920 |
| 2023-09-15 | -93.04 | $48.18 | 485900 |
| 2023-09-14 | -87.44 | $48.81 | 115435 |
| 2023-09-13 | -94.19 | $48.23 | 165037 |
| 2023-09-12 | -92.41 | $49.02 | 79200 |
| 2023-09-11 | -81.42 | $49.89 | 235518 |
| 2023-09-08 | -95.64 | $48.88 | 103800 |
| 2023-09-07 | -86.01 | $49.63 | 173100 |
| 2023-09-06 | -84.72 | $50.51 | 176300 |
| 2023-09-05 | -98.69 | $49.55 | 158000 |
| 2023-09-01 | -31.15 | $54.62 | 89700 |
| 2023-08-31 | -5.01 | $54.82 | 111900 |
| 2023-08-30 | -7.99 | $54.41 | 87400 |
| 2023-08-29 | -46.01 | $52.53 | 72080 |
| 2023-08-28 | -27.88 | $52.64 | 89300 |
| 2023-08-25 | -35.00 | $52.01 | 45307 |
| 2023-08-24 | -29.98 | $52.12 | 138724 |
| 2023-08-23 | -17.02 | $52.78 | 48438 |
| 2023-08-22 | -29.04 | $51.94 | 58417 |
| 2023-08-21 | -31.62 | $51.76 | 74314 |
| 2023-08-18 | -23.32 | $52.27 | 68941 |
| 2023-08-17 | -22.19 | $52.35 | 107422 |
| 2023-08-16 | -23.70 | $52.24 | 93400 |
| 2023-08-15 | -22.05 | $52.25 | 70300 |
| 2023-08-14 | -20.51 | $52.37 | 46500 |
| 2023-08-11 | -15.00 | $52.80 | 46308 |
| 2023-08-10 | -17.07 | $52.41 | 49600 |
| 2023-08-09 | -9.85 | $53.07 | 52100 |
| 2023-08-08 | -5.58 | $53.46 | 92500 |
| 2023-08-07 | -4.05 | $53.55 | 100000 |
| 2023-08-04 | -15.68 | $52.25 | 161436 |
| 2023-08-03 | -13.09 | $52.53 | 152900 |
| 2023-08-02 | -0.36 | $53.35 | 105900 |
| 2023-08-01 | -0.45 | $51.24 | 115304 |
| 2023-07-31 | -0.85 | $49.40 | 63100 |
| 2023-07-28 | -4.70 | $48.26 | 50500 |
| 2023-07-27 | -8.55 | $47.62 | 42648 |
| 2023-07-26 | -12.39 | $47.40 | 66839 |
| 2023-07-25 | -4.01 | $47.88 | 40200 |
| 2023-07-24 | -6.98 | $47.71 | 62737 |
| 2023-07-21 | -15.88 | $47.20 | 111424 |
| 2023-07-20 | -5.89 | $47.65 | 60800 |
| 2023-07-19 | -11.61 | $47.33 | 82924 |
| 2023-07-18 | -10.54 | $47.39 | 99722 |
| 2023-07-17 | -4.75 | $46.99 | 99017 |
| 2023-07-14 | -1.14 | $46.70 | 59900 |
| 2023-07-13 | -15.79 | $46.06 | 49900 |
| 2023-07-12 | -35.01 | $45.22 | 70640 |
| 2023-07-11 | -52.63 | $44.45 | 50300 |
| 2023-07-10 | -70.33 | $43.55 | 43400 |
| 2023-07-07 | -77.61 | $43.11 | 50100 |
| 2023-07-06 | -84.86 | $42.77 | 52409 |
| 2023-07-05 | -45.96 | $43.79 | 65700 |
| 2023-07-03 | -17.69 | $45.48 | 25900 |
| 2023-06-30 | -14.90 | $45.44 | 51367 |
| 2023-06-29 | -12.61 | $45.01 | 46700 |
| 2023-06-28 | -26.04 | $43.71 | 37500 |
| 2023-06-27 | -24.27 | $43.88 | 40800 |
| 2023-06-26 | -31.46 | $43.19 | 78343 |
| 2023-06-23 | -33.85 | $42.96 | 141800 |
| 2023-06-22 | -21.88 | $44.11 | 64547 |
| 2023-06-21 | -20.10 | $44.28 | 67000 |
| 2023-06-20 | -23.96 | $43.91 | 55600 |
| 2023-06-16 | -23.44 | $43.96 | 259937 |
| 2023-06-15 | -17.08 | $44.57 | 93200 |
| 2023-06-14 | -8.33 | $45.41 | 107400 |
| 2023-06-13 | -3.91 | $45.70 | 88000 |
| 2023-06-12 | -1.46 | $44.72 | 81500 |
| 2023-06-09 | -11.40 | $43.45 | 83300 |
| 2023-06-08 | -10.23 | $43.54 | 83810 |
| 2023-06-07 | -2.07 | $44.17 | 123546 |
| 2023-06-06 | -4.15 | $42.62 | 84100 |
| 2023-06-05 | -34.83 | $40.54 | 76500 |
| 2023-06-02 | -14.26 | $41.78 | 106132 |
| 2023-06-01 | -73.24 | $38.36 | 90800 |
| 2023-05-31 | -97.25 | $36.86 | 105000 |
| 2023-05-30 | -93.86 | $37.75 | 45300 |
| 2023-05-26 | -86.54 | $38.37 | 42000 |
| 2023-05-25 | -91.85 | $37.92 | 57834 |
| 2023-05-24 | -95.74 | $38.05 | 48415 |
| 2023-05-23 | -80.85 | $39.24 | 62932 |
| 2023-05-22 | -83.35 | $39.04 | 57019 |
| 2023-05-19 | -80.23 | $39.29 | 63610 |
| 2023-05-18 | -78.35 | $39.44 | 67615 |
| 2023-05-17 | -82.48 | $39.11 | 117400 |
| 2023-05-16 | -99.25 | $37.77 | 53300 |
| 2023-05-15 | -98.46 | $38.67 | 68000 |
| 2023-05-12 | -97.47 | $38.76 | 55433 |
| 2023-05-11 | -95.89 | $39.16 | 62110 |
| 2023-05-10 | -90.13 | $40.04 | 52013 |
| 2023-05-09 | -80.41 | $40.65 | 68700 |
| 2023-05-08 | -61.76 | $41.42 | 79400 |
| 2023-05-05 | -46.55 | $42.12 | 130800 |
| 2023-05-04 | -68.40 | $40.44 | 183945 |
| 2023-05-03 | -26.01 | $43.70 | 145118 |
| 2023-05-02 | -16.94 | $41.59 | 106300 |
| 2023-05-01 | -18.56 | $41.52 | 48116 |
| 2023-04-28 | -24.13 | $41.28 | 82613 |
| 2023-04-27 | -39.44 | $40.62 | 49500 |
| 2023-04-26 | -51.28 | $40.11 | 62721 |
| 2023-04-25 | -42.46 | $40.49 | 153100 |
| 2023-04-24 | -23.20 | $41.32 | 36517 |
| 2023-04-21 | -28.25 | $40.95 | 104103 |
| 2023-04-20 | -23.51 | $41.18 | 70537 |
| 2023-04-19 | -25.15 | $41.10 | 69000 |
| 2023-04-18 | -12.99 | $41.69 | 49502 |
| 2023-04-17 | -16.91 | $41.50 | 36741 |
| 2023-04-14 | -26.19 | $41.05 | 47900 |
| 2023-04-13 | -27.84 | $40.97 | 47400 |
| 2023-04-12 | -31.13 | $40.81 | 52400 |
| 2023-04-11 | -46.39 | $40.07 | 56400 |
| 2023-04-10 | -62.89 | $39.27 | 117722 |
| 2023-04-06 | -86.32 | $38.43 | 77000 |
| 2023-04-05 | -86.37 | $38.63 | 66800 |
| 2023-04-04 | -78.25 | $39.33 | 86044 |
| 2023-04-03 | -58.58 | $41.43 | 87400 |
| 2023-03-31 | -68.45 | $41.25 | 113400 |
| 2023-03-30 | -74.71 | $40.50 | 60209 |
| 2023-03-29 | -76.46 | $40.29 | 70500 |
| 2023-03-28 | -79.13 | $39.97 | 77148 |
| 2023-03-27 | -85.48 | $39.21 | 65148 |
| 2023-03-24 | -92.32 | $38.39 | 107438 |
| 2023-03-23 | -90.93 | $38.72 | 86800 |
| 2023-03-22 | -86.19 | $39.28 | 105313 |
| 2023-03-21 | -83.14 | $39.64 | 147405 |
| 2023-03-20 | -90.08 | $38.82 | 188000 |
| 2023-03-17 | -98.31 | $37.85 | 430501 |
| 2023-03-16 | -88.26 | $39.68 | 127900 |
| 2023-03-15 | -92.36 | $39.66 | 128733 |
| 2023-03-14 | -88.62 | $41.35 | 163312 |
| 2023-03-13 | -96.94 | $40.59 | 108600 |
| 2023-03-10 | -92.53 | $42.39 | 121013 |
| 2023-03-09 | -70.24 | $44.54 | 85400 |
| 2023-03-08 | -49.79 | $45.97 | 89785 |
| 2023-03-07 | -61.09 | $45.18 | 91700 |
| 2023-03-06 | -37.20 | $46.85 | 148410 |
| 2023-03-03 | -2.30 | $49.27 | 96132 |
| 2023-03-02 | -2.73 | $48.87 | 81644 |
| 2023-03-01 | -9.67 | $47.13 | 91345 |
| 2023-02-28 | -30.16 | $45.03 | 89757 |
| 2023-02-27 | -31.52 | $44.98 | 121402 |
| 2023-02-24 | -42.11 | $44.54 | 100500 |
| 2023-02-23 | -17.85 | $45.36 | 61900 |
| 2023-02-22 | -29.61 | $44.34 | 103537 |
| 2023-02-21 | -29.09 | $44.04 | 74600 |
| 2023-02-17 | -3.47 | $45.87 | 83620 |
| 2023-02-16 | -8.96 | $44.92 | 96517 |
| 2023-02-15 | -4.43 | $45.28 | 63633 |
| 2023-02-14 | -11.60 | $44.68 | 88800 |
| 2023-02-13 | -9.33 | $44.87 | 60400 |
| 2023-02-10 | -22.85 | $43.74 | 57003 |
| 2023-02-09 | -24.52 | $43.60 | 81100 |
| 2023-02-08 | -8.61 | $44.93 | 87738 |
| 2023-02-07 | -4.58 | $45.25 | 72809 |
| 2023-02-06 | -10.82 | $44.67 | 64800 |
| 2023-02-03 | -1.31 | $45.52 | 127100 |
| 2023-02-02 | 0.00 | $45.33 | 95400 |
| 2023-02-01 | -7.03 | $44.33 | 114300 |
| 2023-01-31 | -7.89 | $44.14 | 315821 |
| 2023-01-30 | -12.87 | $43.11 | 94800 |
| 2023-01-27 | -1.24 | $43.67 | 74847 |
| 2023-01-26 | -0.59 | $42.51 | 56227 |
| 2023-01-25 | -2.00 | $42.09 | 96847 |
| 2023-01-24 | -26.96 | $40.47 | 124945 |
| 2023-01-23 | -45.15 | $39.29 | 232833 |
| 2023-01-20 | -58.81 | $38.56 | 118047 |
| 2023-01-19 | -72.49 | $37.62 | 130000 |
| 2023-01-18 | -59.39 | $38.52 | 109735 |
| 2023-01-17 | -58.52 | $38.58 | 67417 |
| 2023-01-13 | -59.61 | $38.82 | 111004 |
| 2023-01-12 | -63.16 | $38.85 | 172300 |
| 2023-01-11 | -66.71 | $38.55 | 192423 |
| 2023-01-10 | -82.29 | $37.23 | 261000 |
| 2023-01-09 | -80.28 | $37.40 | 248200 |
| 2023-01-06 | -88.19 | $36.73 | 370263 |
| 2023-01-05 | -50.73 | $41.78 | 63600 |
| 2023-01-04 | -51.74 | $42.07 | 78406 |
| 2023-01-03 | -67.46 | $41.21 | 80431 |
| 2022-12-30 | -77.51 | $40.66 | 46017 |
| 2022-12-29 | -69.29 | $41.11 | 51317 |
| 2022-12-28 | -89.95 | $39.98 | 45019 |
| 2022-12-27 | -60.69 | $41.58 | 63740 |
| 2022-12-23 | -70.75 | $41.03 | 40600 |
| 2022-12-22 | -82.27 | $40.40 | 62000 |
| 2022-12-21 | -63.55 | $41.49 | 51233 |
| 2022-12-20 | -63.55 | $41.49 | 60430 |
| 2022-12-19 | -74.36 | $40.90 | 101800 |
| 2022-12-16 | -81.14 | $40.53 | 253246 |
| 2022-12-15 | -96.10 | $40.28 | 101131 |
| 2022-12-14 | -34.09 | $43.60 | 111800 |
| 2022-12-13 | -43.36 | $43.23 | 252332 |
| 2022-12-12 | -82.21 | $41.68 | 72600 |
| 2022-12-09 | -86.14 | $41.66 | 60200 |
| 2022-12-08 | -58.63 | $43.03 | 67400 |
| 2022-12-07 | -60.24 | $42.95 | 64000 |
| 2022-12-06 | -55.42 | $43.19 | 118000 |
| 2022-12-05 | -35.94 | $44.16 | 143626 |
| 2022-12-02 | -43.37 | $43.79 | 69700 |
| 2022-12-01 | -39.30 | $43.82 | 90635 |
| 2022-11-30 | -27.27 | $44.24 | 140514 |
| 2022-11-29 | -38.92 | $43.51 | 115710 |
| 2022-11-28 | -42.42 | $43.29 | 184447 |
| 2022-11-25 | -26.48 | $44.29 | 130624 |
| 2022-11-23 | -48.17 | $42.93 | 234200 |
| 2022-11-22 | -44.50 | $42.59 | 83300 |
| 2022-11-21 | -39.75 | $42.46 | 98000 |
| 2022-11-18 | -39.46 | $42.32 | 187644 |
| 2022-11-17 | -27.90 | $42.75 | 117215 |
| 2022-11-16 | -31.47 | $42.34 | 62036 |
| 2022-11-15 | -20.66 | $43.58 | 97918 |
| 2022-11-14 | -21.71 | $43.46 | 81500 |
| 2022-11-11 | -13.17 | $44.38 | 110600 |
| 2022-11-10 | -4.25 | $44.31 | 129943 |
| 2022-11-09 | -27.33 | $41.53 | 111306 |
| 2022-11-08 | -5.25 | $44.18 | 88600 |
| 2022-11-07 | -6.63 | $43.92 | 116948 |
| 2022-11-04 | -4.52 | $44.07 | 140000 |
| 2022-11-03 | -16.37 | $42.51 | 146400 |
| 2022-11-02 | -29.67 | $40.78 | 234000 |
| 2022-11-01 | -8.53 | $43.53 | 154833 |
| 2022-10-31 | -1.88 | $43.65 | 179700 |
| 2022-10-28 | -1.79 | $43.40 | 175800 |
| 2022-10-27 | -9.13 | $41.75 | 121222 |
| 2022-10-26 | -5.06 | $40.24 | 149600 |
| 2022-10-25 | -1.57 | $38.57 | 73205 |
| 2022-10-24 | -3.11 | $37.27 | 68144 |
| 2022-10-21 | -3.75 | $36.69 | 90500 |
| 2022-10-20 | -35.31 | $34.74 | 95200 |
| 2022-10-19 | -11.01 | $36.13 | 96621 |
| 2022-10-18 | -7.56 | $35.81 | 188700 |
| 2022-10-17 | -37.03 | $34.22 | 185812 |
| 2022-10-14 | -57.01 | $33.40 | 92700 |
| 2022-10-13 | -35.34 | $34.59 | 141400 |
| 2022-10-12 | -58.55 | $33.61 | 88700 |
| 2022-10-11 | -57.97 | $33.65 | 200702 |
| 2022-10-10 | -74.13 | $33.04 | 121039 |
| 2022-10-07 | -88.39 | $32.16 | 160300 |
| 2022-10-06 | -73.58 | $33.59 | 137000 |
| 2022-10-05 | -73.89 | $33.56 | 186000 |
| 2022-10-04 | -71.30 | $33.81 | 206200 |
| 2022-10-03 | -93.78 | $31.64 | 235700 |
| 2022-09-30 | -98.45 | $31.19 | 167438 |
| 2022-09-29 | -91.61 | $31.85 | 134500 |
| 2022-09-28 | -93.85 | $32.45 | 155500 |
| 2022-09-27 | -98.06 | $32.08 | 79124 |
| 2022-09-26 | -98.54 | $32.58 | 100700 |
| 2022-09-23 | -93.53 | $33.17 | 94642 |
| 2022-09-22 | -96.34 | $33.99 | 60500 |
| 2022-09-21 | -98.00 | $34.79 | 51300 |
| 2022-09-20 | -89.73 | $35.41 | 40700 |
| 2022-09-19 | -81.77 | $36.22 | 84812 |
| 2022-09-16 | -93.52 | $35.43 | 185349 |
| 2022-09-15 | -93.59 | $36.63 | 58022 |
| 2022-09-14 | -92.39 | $36.79 | 45000 |
| 2022-09-13 | -92.47 | $37.48 | 73900 |
| 2022-09-12 | -70.40 | $39.59 | 101400 |
| 2022-09-09 | -68.41 | $39.78 | 76100 |
| 2022-09-08 | -83.89 | $38.30 | 81400 |
| 2022-09-07 | -80.96 | $38.58 | 113800 |
| 2022-09-06 | -97.07 | $37.04 | 87522 |
| 2022-09-02 | -96.23 | $37.64 | 89739 |
| 2022-09-01 | -91.13 | $38.10 | 95322 |
| 2022-08-31 | -91.67 | $38.18 | 100800 |
| 2022-08-30 | -86.82 | $38.61 | 77742 |
| 2022-08-29 | -100.00 | $38.34 | 49016 |
| 2022-08-26 | -98.81 | $39.62 | 69422 |
| 2022-08-25 | -85.86 | $41.79 | 68312 |
| 2022-08-24 | -96.13 | $40.86 | 55011 |
| 2022-08-23 | -92.71 | $41.17 | 79300 |
| 2022-08-22 | -95.03 | $40.96 | 110441 |
| 2022-08-19 | -75.36 | $42.74 | 86812 |
| 2022-08-18 | -65.97 | $43.59 | 86900 |
| 2022-08-17 | -55.80 | $44.51 | 55601 |
| 2022-08-16 | -43.54 | $45.62 | 82924 |
| 2022-08-15 | -44.20 | $45.56 | 88047 |
| 2022-08-12 | -50.72 | $44.97 | 59113 |
| 2022-08-11 | -56.69 | $44.43 | 109247 |
| 2022-08-10 | -65.48 | $43.47 | 70847 |
| 2022-08-09 | -84.41 | $41.71 | 85634 |
| 2022-08-08 | -82.37 | $41.90 | 88659 |
| 2022-08-05 | -77.85 | $42.32 | 73100 |
| 2022-08-04 | -76.77 | $42.42 | 82700 |
| 2022-08-03 | -86.34 | $41.53 | 163400 |
| 2022-08-02 | -82.41 | $41.50 | 306732 |
| 2022-08-01 | -6.14 | $48.96 | 69800 |
| 2022-07-29 | -3.41 | $49.13 | 70941 |
| 2022-07-28 | -5.15 | $46.87 | 49500 |
| 2022-07-27 | -6.73 | $46.71 | 71146 |
| 2022-07-26 | -21.03 | $45.52 | 43125 |
| 2022-07-25 | -14.90 | $46.03 | 64200 |
| 2022-07-22 | -31.85 | $44.62 | 66143 |
| 2022-07-21 | -17.79 | $45.79 | 191233 |
| 2022-07-20 | -3.73 | $46.96 | 107501 |
| 2022-07-19 | -1.90 | $45.14 | 134800 |
| 2022-07-18 | -17.12 | $43.21 | 71414 |
| 2022-07-15 | -19.08 | $43.15 | 111700 |
| 2022-07-14 | -61.33 | $41.56 | 55106 |
| 2022-07-13 | -58.22 | $41.77 | 66723 |
| 2022-07-12 | -50.52 | $42.29 | 63100 |
| 2022-07-11 | -70.28 | $41.17 | 64700 |
| 2022-07-08 | -70.92 | $41.30 | 73636 |
| 2022-07-07 | -64.48 | $42.31 | 59638 |
| 2022-07-06 | -85.91 | $40.30 | 86500 |
| 2022-07-05 | -71.68 | $41.87 | 144200 |
| 2022-07-01 | -75.27 | $41.50 | 111700 |
| 2022-06-30 | -82.25 | $40.78 | 113300 |
| 2022-06-29 | -97.70 | $40.32 | 117706 |
| 2022-06-28 | -84.91 | $41.83 | 93424 |
| 2022-06-27 | -81.14 | $42.16 | 139200 |
| 2022-06-24 | -77.83 | $42.45 | 218700 |
| 2022-06-23 | -91.20 | $41.28 | 98200 |
| 2022-06-22 | -92.21 | $42.04 | 108505 |
| 2022-06-21 | -89.69 | $42.39 | 104600 |
| 2022-06-17 | -94.52 | $42.02 | 159402 |
| 2022-06-16 | -94.13 | $42.05 | 135800 |
| 2022-06-15 | -71.83 | $44.90 | 154600 |
| 2022-06-14 | -79.08 | $44.46 | 95500 |
| 2022-06-13 | -81.61 | $43.98 | 83800 |
| 2022-06-10 | -47.50 | $45.84 | 83300 |
| 2022-06-09 | -31.34 | $46.54 | 66100 |
| 2022-06-08 | -22.12 | $47.34 | 67600 |
| 2022-06-07 | -8.41 | $48.53 | 84911 |
| 2022-06-06 | -12.33 | $48.19 | 95000 |
| 2022-06-03 | -10.75 | $47.80 | 143710 |
| 2022-06-02 | -9.02 | $47.94 | 110423 |
| 2022-06-01 | -19.04 | $47.13 | 125520 |
| 2022-05-31 | -22.38 | $46.77 | 150900 |
| 2022-05-27 | -21.11 | $46.58 | 75300 |
| 2022-05-26 | -22.93 | $46.40 | 106236 |
| 2022-05-25 | -27.79 | $45.48 | 90500 |
| 2022-05-24 | -27.02 | $45.33 | 102134 |
| 2022-05-23 | -32.04 | $44.71 | 92633 |
| 2022-05-20 | -35.36 | $44.30 | 145846 |
| 2022-05-19 | -29.53 | $45.02 | 157741 |
| 2022-05-18 | -36.97 | $44.10 | 242000 |
| 2022-05-17 | -2.59 | $45.73 | 132035 |
| 2022-05-16 | -6.13 | $44.27 | 169701 |
| 2022-05-13 | -3.18 | $43.32 | 158333 |
| 2022-05-12 | -21.96 | $41.96 | 111300 |
| 2022-05-11 | -30.94 | $41.31 | 122000 |
| 2022-05-10 | -31.77 | $41.25 | 152136 |
| 2022-05-09 | -19.48 | $42.14 | 123521 |
| 2022-05-06 | -21.41 | $42.00 | 125600 |
| 2022-05-05 | -16.99 | $42.32 | 162200 |
| 2022-05-04 | -13.54 | $42.57 | 269219 |
| 2022-05-03 | -37.55 | $41.00 | 195046 |
| 2022-05-02 | -51.53 | $39.95 | 242242 |
| 2022-04-29 | -62.85 | $39.10 | 190700 |
| 2022-04-28 | -57.37 | $39.58 | 252000 |
| 2022-04-27 | -90.56 | $37.07 | 142800 |
| 2022-04-26 | -96.89 | $36.58 | 94837 |
| 2022-04-25 | -84.29 | $38.08 | 136429 |
| 2022-04-22 | -86.71 | $38.35 | 164100 |
| 2022-04-21 | -59.59 | $40.33 | 135936 |
| 2022-04-20 | -59.29 | $40.71 | 98910 |
| 2022-04-19 | -63.86 | $40.77 | 110600 |
| 2022-04-18 | -78.17 | $39.43 | 111219 |
| 2022-04-14 | -75.08 | $39.72 | 213300 |
| 2022-04-13 | -84.03 | $38.88 | 125808 |
| 2022-04-12 | -89.03 | $38.41 | 106746 |
| 2022-04-11 | -93.93 | $37.95 | 137923 |
| 2022-04-08 | -87.86 | $38.52 | 189500 |
| 2022-04-07 | -89.06 | $40.34 | 187044 |
| 2022-04-06 | -96.40 | $40.34 | 127800 |
| 2022-04-05 | -98.53 | $41.41 | 111301 |
| 2022-04-04 | -63.04 | $43.41 | 94018 |
| 2022-04-01 | -81.16 | $42.61 | 241323 |
| 2022-03-31 | -79.00 | $43.00 | 127800 |
| 2022-03-30 | -82.56 | $42.80 | 137600 |
| 2022-03-29 | -62.82 | $44.34 | 126424 |
| 2022-03-28 | -75.66 | $43.39 | 99000 |
| 2022-03-25 | -77.84 | $43.64 | 95128 |
| 2022-03-24 | -80.98 | $43.39 | 99326 |
| 2022-03-23 | -82.44 | $43.24 | 114300 |
| 2022-03-22 | -72.29 | $44.92 | 78600 |
| 2022-03-21 | -69.43 | $45.28 | 93500 |
| 2022-03-18 | -62.10 | $46.20 | 225500 |
| 2022-03-17 | -70.04 | $45.79 | 98100 |
| 2022-03-16 | -80.64 | $44.30 | 302933 |
| 2022-03-15 | -95.06 | $42.17 | 175300 |
| 2022-03-14 | -98.11 | $42.74 | 131800 |
| 2022-03-11 | -98.64 | $43.44 | 345200 |
| 2022-03-10 | -93.19 | $44.32 | 132309 |
| 2022-03-09 | -86.77 | $45.35 | 250600 |
| 2022-03-08 | -99.15 | $43.50 | 163000 |
| 2022-03-07 | -99.56 | $43.71 | 196514 |
| 2022-03-04 | -96.99 | $47.38 | 99000 |
| 2022-03-03 | -87.53 | $49.24 | 224645 |
| 2022-03-02 | -95.78 | $48.20 | 248903 |
| 2022-03-01 | -98.94 | $47.67 | 266300 |
| 2022-02-28 | -90.35 | $49.80 | 213914 |
| 2022-02-25 | -84.01 | $50.89 | 222700 |
| 2022-02-24 | -88.04 | $50.29 | 141300 |
| 2022-02-23 | -99.16 | $49.23 | 138226 |
| 2022-02-22 | -96.75 | $50.51 | 115900 |
| 2022-02-18 | -99.16 | $51.60 | 105024 |
| 2022-02-17 | -98.77 | $52.38 | 92413 |
| 2022-02-16 | -82.42 | $55.31 | 73900 |
| 2022-02-15 | -82.44 | $55.71 | 106000 |
| 2022-02-14 | -90.87 | $54.26 | 100123 |
| 2022-02-11 | -86.23 | $55.16 | 104111 |
| 2022-02-10 | -83.55 | $55.68 | 150400 |
| 2022-02-09 | -81.02 | $56.17 | 201800 |
| 2022-02-08 | -75.40 | $57.26 | 399215 |
| 2022-02-07 | -91.36 | $60.99 | 74200 |
| 2022-02-04 | -90.62 | $61.18 | 68517 |
| 2022-02-03 | -91.31 | $62.03 | 102302 |
| 2022-02-02 | -83.71 | $62.94 | 83800 |
| 2022-02-01 | -67.92 | $64.83 | 105300 |
| 2022-01-31 | -80.79 | $63.29 | 227400 |
| 2022-01-28 | -82.46 | $63.09 | 73200 |
| 2022-01-27 | -91.70 | $63.13 | 64900 |
| 2022-01-26 | -72.76 | $65.16 | 91204 |
| 2022-01-25 | -74.53 | $64.97 | 108200 |
| 2022-01-24 | -76.76 | $65.10 | 142600 |
| 2022-01-21 | -94.42 | $64.50 | 95100 |
| 2022-01-20 | -99.11 | $65.14 | 58406 |
| 2022-01-19 | -63.51 | $67.86 | 89137 |
| 2022-01-18 | -23.75 | $70.50 | 103247 |
| 2022-01-14 | -17.57 | $71.14 | 46400 |
| 2022-01-13 | -19.11 | $70.98 | 42611 |
| 2022-01-12 | -28.38 | $70.02 | 65116 |
| 2022-01-11 | -24.90 | $70.38 | 67747 |
| 2022-01-10 | -31.27 | $69.72 | 92825 |
| 2022-01-07 | -13.90 | $71.52 | 110400 |
| 2022-01-06 | -7.17 | $71.66 | 103600 |
| 2022-01-05 | -18.29 | $70.55 | 165800 |
| 2022-01-04 | -6.38 | $71.40 | 102800 |
| 2022-01-03 | -14.32 | $69.79 | 86300 |
| 2021-12-31 | -13.22 | $69.27 | 66133 |
| 2021-12-30 | -16.12 | $68.90 | 42400 |
| 2021-12-29 | -8.29 | $69.90 | 71800 |
| 2021-12-28 | -2.91 | $70.51 | 58520 |
| 2021-12-27 | -1.42 | $70.01 | 68002 |
| 2021-12-23 | -6.86 | $69.31 | 46305 |
| 2021-12-22 | -8.45 | $69.12 | 99945 |
| 2021-12-21 | -10.29 | $68.90 | 93000 |
| 2021-12-20 | -42.24 | $65.36 | 193600 |
| 2021-12-17 | -12.39 | $69.07 | 850385 |
| 2021-12-16 | -22.62 | $68.27 | 89800 |
| 2021-12-15 | -14.94 | $69.28 | 176500 |
| 2021-12-14 | -24.08 | $68.52 | 119700 |
| 2021-12-13 | -18.40 | $69.40 | 150900 |
| 2021-12-10 | -29.15 | $68.24 | 92544 |
| 2021-12-09 | -34.81 | $67.60 | 100000 |
| 2021-12-08 | -35.27 | $67.76 | 124640 |
| 2021-12-07 | -40.78 | $68.14 | 105339 |
| 2021-12-06 | -49.29 | $66.71 | 130600 |
| 2021-12-03 | -79.52 | $63.97 | 116800 |
| 2021-12-02 | -75.55 | $62.92 | 97400 |
| 2021-12-01 | -69.90 | $61.74 | 109735 |
| 2021-11-30 | -58.89 | $62.68 | 116300 |
| 2021-11-29 | -49.51 | $64.45 | 113600 |
| 2021-11-26 | -39.66 | $66.26 | 90600 |
| 2021-11-24 | -29.60 | $68.19 | 70800 |
| 2021-11-23 | -25.03 | $69.12 | 62610 |
| 2021-11-22 | -21.97 | $69.84 | 60945 |
| 2021-11-19 | -23.93 | $69.38 | 61800 |
| 2021-11-18 | -20.99 | $70.07 | 89846 |
| 2021-11-17 | -16.22 | $71.19 | 78530 |
| 2021-11-16 | -14.78 | $71.43 | 73938 |
| 2021-11-15 | -16.39 | $70.95 | 101639 |
| 2021-11-12 | -14.69 | $71.37 | 207915 |
| 2021-11-11 | -11.90 | $72.06 | 96615 |
| 2021-11-10 | -10.60 | $72.38 | 117846 |
| 2021-11-09 | -10.52 | $72.40 | 180701 |
| 2021-11-08 | -0.78 | $74.48 | 454750 |
| 2021-11-05 | -1.89 | $64.81 | 228140 |
| 2021-11-04 | -1.41 | $61.50 | 179300 |
| 2021-11-03 | -9.61 | $59.51 | 195040 |
| 2021-11-02 | -11.30 | $55.00 | 123033 |
| 2021-11-01 | -13.75 | $54.87 | 174700 |
| 2021-10-29 | -38.08 | $53.38 | 59000 |
| 2021-10-28 | -38.37 | $53.47 | 199600 |
| 2021-10-27 | -75.37 | $51.63 | 88323 |
| 2021-10-26 | -61.38 | $52.48 | 104502 |
| 2021-10-25 | -49.03 | $53.18 | 85401 |
| 2021-10-22 | -70.72 | $52.12 | 58800 |
| 2021-10-21 | -63.04 | $52.60 | 74130 |
| 2021-10-20 | -59.20 | $52.84 | 72242 |
| 2021-10-19 | -79.20 | $51.59 | 122900 |
| 2021-10-18 | -95.79 | $50.63 | 87700 |
| 2021-10-15 | -77.96 | $51.73 | 121231 |
| 2021-10-14 | -80.76 | $51.59 | 58600 |
| 2021-10-13 | -96.21 | $50.61 | 77200 |
| 2021-10-12 | -88.32 | $51.66 | 69618 |
| 2021-10-11 | -97.33 | $51.70 | 77031 |
| 2021-10-08 | -98.02 | $52.72 | 70322 |
| 2021-10-07 | -74.86 | $54.07 | 110000 |
| 2021-10-06 | -95.18 | $53.03 | 74126 |
| 2021-10-05 | -79.78 | $54.57 | 77000 |
| 2021-10-04 | -81.60 | $54.48 | 52535 |
| 2021-10-01 | -75.47 | $55.00 | 86000 |
| 2021-09-30 | -93.37 | $53.81 | 82533 |
| 2021-09-29 | -79.67 | $54.91 | 51834 |
| 2021-09-28 | -81.15 | $54.88 | 97806 |
| 2021-09-27 | -72.78 | $55.73 | 126900 |
| 2021-09-24 | -84.48 | $54.77 | 66938 |
| 2021-09-23 | -82.78 | $54.93 | 67200 |
| 2021-09-22 | -90.75 | $54.18 | 90835 |
| 2021-09-21 | -96.81 | $53.61 | 107911 |
| 2021-09-20 | -88.18 | $54.59 | 70200 |
| 2021-09-17 | -93.11 | $55.42 | 325520 |
| 2021-09-16 | -90.76 | $55.94 | 58538 |
| 2021-09-15 | -89.06 | $56.37 | 114300 |
| 2021-09-14 | -97.05 | $55.80 | 49600 |
| 2021-09-13 | -89.02 | $56.80 | 68117 |
| 2021-09-10 | -99.85 | $56.56 | 44900 |
| 2021-09-09 | -98.85 | $57.22 | 63500 |
| 2021-09-08 | -91.00 | $57.92 | 57700 |
| 2021-09-07 | -77.14 | $58.86 | 48710 |
| 2021-09-03 | -64.45 | $59.72 | 60643 |
| 2021-09-02 | -55.90 | $60.30 | 64100 |
| 2021-09-01 | -58.11 | $60.15 | 37116 |
| 2021-08-31 | -43.51 | $61.14 | 57227 |
| 2021-08-30 | -38.50 | $61.48 | 59900 |
| 2021-08-27 | -31.42 | $61.96 | 77260 |
| 2021-08-26 | -52.95 | $60.50 | 73727 |
| 2021-08-25 | -39.82 | $61.39 | 55232 |
| 2021-08-24 | -51.03 | $60.63 | 49907 |
| 2021-08-23 | -69.47 | $59.38 | 50200 |
| 2021-08-20 | -84.22 | $58.38 | 55500 |
| 2021-08-19 | -93.36 | $57.76 | 130400 |
| 2021-08-18 | -81.16 | $59.18 | 69700 |
| 2021-08-17 | -72.23 | $59.72 | 67127 |
| 2021-08-16 | -37.79 | $61.49 | 57930 |
| 2021-08-13 | -20.60 | $62.43 | 99137 |
| 2021-08-12 | -12.66 | $63.07 | 95307 |
| 2021-08-11 | -0.99 | $64.01 | 98604 |
| 2021-08-10 | -21.92 | $61.80 | 101400 |
| 2021-08-09 | -54.26 | $59.41 | 54600 |
| 2021-08-06 | -40.46 | $60.43 | 62700 |
| 2021-08-05 | -47.50 | $59.91 | 77207 |
| 2021-08-04 | -51.69 | $59.60 | 201916 |
| 2021-08-03 | -32.21 | $61.04 | 131441 |
| 2021-08-02 | -44.65 | $60.12 | 62423 |
| 2021-07-30 | -26.87 | $61.31 | 66405 |
| 2021-07-29 | -38.45 | $60.80 | 74241 |
| 2021-07-28 | -45.81 | $60.23 | 73935 |
| 2021-07-27 | -56.52 | $59.40 | 86000 |
| 2021-07-26 | -58.42 | $59.98 | 41100 |
| 2021-07-23 | -64.53 | $59.40 | 56900 |
| 2021-07-22 | -72.74 | $58.62 | 54800 |
| 2021-07-21 | -57.26 | $60.09 | 49911 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.64
2026-07-17
Close Price
$55.09
Vol: 123906Average Directional Index - Detailed Analysis
Minimum
8.43
Average
22.12
Maximum
45.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.64 | $55.09 | 123906 |
| 2026-07-16 | 15.17 | $56.30 | 139200 |
| 2026-07-15 | 15.32 | $56.37 | 168000 |
| 2026-07-14 | 15.72 | $55.94 | 179942 |
| 2026-07-13 | 16.13 | $55.82 | 138200 |
| 2026-07-10 | 16.67 | $56.62 | 111337 |
| 2026-07-09 | 17.23 | $55.66 | 154328 |
| 2026-07-08 | 18.08 | $55.12 | 226237 |
| 2026-07-07 | 19.02 | $56.00 | 174040 |
| 2026-07-06 | 19.99 | $58.73 | 224914 |
| 2026-07-02 | 20.27 | $57.56 | 161348 |
| 2026-07-01 | 20.56 | $60.12 | 175600 |
| 2026-06-30 | 20.01 | $61.19 | 180404 |
| 2026-06-29 | 19.09 | $60.85 | 183300 |
| 2026-06-26 | 18.26 | $61.07 | 673712 |
| 2026-06-25 | 17.35 | $61.74 | 236000 |
| 2026-06-24 | 16.40 | $59.06 | 164650 |
| 2026-06-23 | 15.96 | $56.68 | 171704 |
| 2026-06-22 | 15.74 | $57.83 | 186547 |
| 2026-06-18 | 15.56 | $56.12 | 341122 |
| 2026-06-17 | 15.73 | $53.17 | 148000 |
| 2026-06-16 | 16.38 | $52.57 | 200825 |
| 2026-06-15 | 17.24 | $52.17 | 123621 |
| 2026-06-12 | 18.11 | $51.37 | 143108 |
| 2026-06-11 | 18.63 | $50.29 | 214521 |
| 2026-06-10 | 18.99 | $49.46 | 298344 |
| 2026-06-09 | 19.41 | $51.70 | 126300 |
| 2026-06-08 | 20.16 | $51.36 | 143651 |
| 2026-06-05 | 20.35 | $50.23 | 135700 |
| 2026-06-04 | 20.56 | $51.57 | 352700 |
| 2026-06-03 | 21.05 | $51.23 | 253400 |
| 2026-06-02 | 21.48 | $52.02 | 157025 |
| 2026-06-01 | 21.94 | $49.75 | 201800 |
| 2026-05-29 | 21.86 | $50.36 | 138900 |
| 2026-05-28 | 22.15 | $50.54 | 151383 |
| 2026-05-27 | 22.54 | $51.07 | 191403 |
| 2026-05-26 | 22.96 | $50.77 | 220826 |
| 2026-05-22 | 23.18 | $48.58 | 132900 |
| 2026-05-21 | 23.02 | $48.61 | 160900 |
| 2026-05-20 | 22.79 | $48.70 | 219000 |
| 2026-05-19 | 22.53 | $46.92 | 186940 |
| 2026-05-18 | 21.86 | $47.50 | 138300 |
| 2026-05-15 | 21.30 | $47.04 | 182900 |
| 2026-05-14 | 20.72 | $49.89 | 288900 |
| 2026-05-13 | 20.37 | $49.05 | 306708 |
| 2026-05-12 | 19.93 | $50.06 | 330600 |
| 2026-05-11 | 19.57 | $52.81 | 271642 |
| 2026-05-08 | 19.54 | $53.34 | 312200 |
| 2026-05-07 | 19.51 | $53.00 | 320000 |
| 2026-05-06 | 19.77 | $53.60 | 472600 |
| 2026-05-05 | 20.05 | $62.70 | 317846 |
| 2026-05-04 | 19.41 | $61.55 | 143625 |
| 2026-05-01 | 18.89 | $64.16 | 216512 |
| 2026-04-30 | 18.08 | $65.02 | 425333 |
| 2026-04-29 | 17.22 | $61.33 | 381800 |
| 2026-04-28 | 16.99 | $60.65 | 224500 |
| 2026-04-27 | 16.80 | $58.75 | 207000 |
| 2026-04-24 | 16.83 | $59.22 | 165900 |
| 2026-04-23 | 17.02 | $59.22 | 109300 |
| 2026-04-22 | 17.21 | $57.96 | 117000 |
| 2026-04-21 | 17.78 | $57.40 | 178414 |
| 2026-04-20 | 18.39 | $58.66 | 141200 |
| 2026-04-17 | 18.61 | $59.49 | 133900 |
| 2026-04-16 | 18.77 | $57.83 | 169600 |
| 2026-04-15 | 19.14 | $59.35 | 139151 |
| 2026-04-14 | 19.23 | $61.63 | 156500 |
| 2026-04-13 | 18.74 | $61.10 | 112700 |
| 2026-04-10 | 18.42 | $61.22 | 108500 |
| 2026-04-09 | 17.87 | $61.18 | 152533 |
| 2026-04-08 | 17.37 | $58.95 | 420300 |
| 2026-04-07 | 17.17 | $55.38 | 174000 |
| 2026-04-06 | 17.76 | $55.25 | 138500 |
| 2026-04-02 | 18.39 | $55.06 | 143200 |
| 2026-04-01 | 19.08 | $56.17 | 214000 |
| 2026-03-31 | 19.61 | $53.84 | 192516 |
| 2026-03-30 | 20.50 | $51.49 | 174505 |
| 2026-03-27 | 21.16 | $52.14 | 127300 |
| 2026-03-26 | 21.98 | $53.10 | 171109 |
| 2026-03-25 | 23.10 | $54.87 | 156836 |
| 2026-03-24 | 24.17 | $53.80 | 142091 |
| 2026-03-23 | 25.43 | $52.54 | 216732 |
| 2026-03-20 | 26.44 | $49.84 | 844104 |
| 2026-03-19 | 27.19 | $51.51 | 172808 |
| 2026-03-18 | 28.27 | $52.80 | 292600 |
| 2026-03-17 | 29.64 | $53.11 | 229611 |
| 2026-03-16 | 31.19 | $52.65 | 230813 |
| 2026-03-13 | 32.77 | $52.88 | 287600 |
| 2026-03-12 | 34.43 | $53.70 | 276700 |
| 2026-03-11 | 35.94 | $56.25 | 292988 |
| 2026-03-10 | 36.96 | $57.87 | 238700 |
| 2026-03-09 | 37.83 | $57.21 | 229403 |
| 2026-03-06 | 39.14 | $57.87 | 225119 |
| 2026-03-05 | 39.69 | $60.52 | 201100 |
| 2026-03-04 | 39.53 | $62.63 | 238337 |
| 2026-03-03 | 38.46 | $61.91 | 483577 |
| 2026-03-02 | 37.53 | $63.93 | 271500 |
| 2026-02-27 | 36.55 | $62.09 | 311700 |
| 2026-02-26 | 35.77 | $62.34 | 392804 |
| 2026-02-25 | 34.34 | $61.31 | 567216 |
| 2026-02-24 | 32.84 | $58.50 | 266309 |
| 2026-02-23 | 31.97 | $57.90 | 116000 |
| 2026-02-20 | 31.11 | $58.72 | 225335 |
| 2026-02-19 | 29.88 | $57.44 | 182200 |
| 2026-02-18 | 28.84 | $57.58 | 215500 |
| 2026-02-17 | 27.74 | $58.77 | 148631 |
| 2026-02-13 | 26.48 | $59.27 | 152045 |
| 2026-02-12 | 25.23 | $57.24 | 148606 |
| 2026-02-11 | 23.68 | $58.00 | 148400 |
| 2026-02-10 | 22.21 | $56.35 | 226300 |
| 2026-02-09 | 20.86 | $57.62 | 152700 |
| 2026-02-06 | 19.31 | $57.43 | 264000 |
| 2026-02-05 | 17.74 | $54.68 | 257900 |
| 2026-02-04 | 16.58 | $54.46 | 262100 |
| 2026-02-03 | 15.39 | $52.96 | 219408 |
| 2026-02-02 | 14.59 | $50.85 | 180107 |
| 2026-01-30 | 14.32 | $48.72 | 393148 |
| 2026-01-29 | 14.83 | $48.42 | 141621 |
| 2026-01-28 | 15.37 | $47.65 | 103741 |
| 2026-01-27 | 15.94 | $48.41 | 101114 |
| 2026-01-26 | 16.33 | $48.33 | 117835 |
| 2026-01-23 | 16.64 | $48.29 | 198800 |
| 2026-01-22 | 16.96 | $49.79 | 206164 |
| 2026-01-21 | 16.15 | $50.02 | 137200 |
| 2026-01-20 | 15.46 | $47.74 | 106200 |
| 2026-01-16 | 15.39 | $49.10 | 277841 |
| 2026-01-15 | 14.63 | $49.03 | 188000 |
| 2026-01-14 | 13.83 | $48.80 | 149700 |
| 2026-01-13 | 13.44 | $48.77 | 118000 |
| 2026-01-12 | 12.92 | $48.54 | 152345 |
| 2026-01-09 | 12.42 | $47.49 | 150113 |
| 2026-01-08 | 12.23 | $47.60 | 187400 |
| 2026-01-07 | 12.05 | $46.22 | 118500 |
| 2026-01-06 | 11.97 | $47.56 | 211003 |
| 2026-01-05 | 11.96 | $46.26 | 215130 |
| 2026-01-02 | 12.08 | $44.63 | 209318 |
| 2025-12-31 | 12.11 | $43.32 | 317731 |
| 2025-12-30 | 11.77 | $43.96 | 343809 |
| 2025-12-29 | 11.71 | $45.20 | 209400 |
| 2025-12-26 | 12.14 | $45.91 | 96448 |
| 2025-12-24 | 12.77 | $45.65 | 85731 |
| 2025-12-23 | 13.28 | $45.51 | 138900 |
| 2025-12-22 | 13.74 | $44.99 | 190827 |
| 2025-12-19 | 14.34 | $45.63 | 699002 |
| 2025-12-18 | 14.94 | $46.31 | 98000 |
| 2025-12-17 | 15.25 | $46.14 | 136900 |
| 2025-12-16 | 15.59 | $46.45 | 166211 |
| 2025-12-15 | 15.76 | $46.25 | 162106 |
| 2025-12-12 | 15.87 | $46.55 | 104800 |
| 2025-12-11 | 15.95 | $47.16 | 176014 |
| 2025-12-10 | 16.05 | $46.08 | 178606 |
| 2025-12-09 | 16.55 | $44.01 | 153840 |
| 2025-12-08 | 17.24 | $44.59 | 196715 |
| 2025-12-05 | 18.13 | $45.22 | 106000 |
| 2025-12-04 | 18.75 | $46.36 | 307400 |
| 2025-12-03 | 19.37 | $45.72 | 170800 |
| 2025-12-02 | 20.37 | $43.97 | 191400 |
| 2025-12-01 | 20.72 | $43.74 | 138444 |
| 2025-11-28 | 21.08 | $44.26 | 64200 |
| 2025-11-26 | 21.57 | $44.00 | 240800 |
| 2025-11-25 | 22.07 | $44.02 | 223832 |
| 2025-11-24 | 22.54 | $42.44 | 157666 |
| 2025-11-21 | 22.16 | $41.82 | 171048 |
| 2025-11-20 | 21.64 | $40.65 | 152223 |
| 2025-11-19 | 21.01 | $41.16 | 210740 |
| 2025-11-18 | 20.12 | $41.18 | 218337 |
| 2025-11-17 | 19.28 | $42.32 | 258044 |
| 2025-11-14 | 18.66 | $43.72 | 206343 |
| 2025-11-13 | 18.24 | $43.77 | 185200 |
| 2025-11-12 | 17.90 | $44.46 | 186041 |
| 2025-11-11 | 17.82 | $44.63 | 154704 |
| 2025-11-10 | 17.65 | $46.00 | 172548 |
| 2025-11-07 | 17.47 | $44.99 | 203242 |
| 2025-11-06 | 16.90 | $45.61 | 268900 |
| 2025-11-05 | 16.48 | $45.37 | 368546 |
| 2025-11-04 | 15.95 | $46.41 | 230626 |
| 2025-11-03 | 16.78 | $46.81 | 157904 |
| 2025-10-31 | 17.33 | $46.53 | 128525 |
| 2025-10-30 | 18.22 | $46.77 | 135300 |
| 2025-10-29 | 19.08 | $47.72 | 132100 |
| 2025-10-28 | 19.57 | $47.63 | 113804 |
| 2025-10-27 | 20.39 | $47.82 | 122200 |
| 2025-10-24 | 20.97 | $48.42 | 129500 |
| 2025-10-23 | 21.25 | $48.14 | 113100 |
| 2025-10-22 | 21.84 | $46.98 | 118924 |
| 2025-10-21 | 22.45 | $47.92 | 182200 |
| 2025-10-20 | 23.03 | $47.31 | 140200 |
| 2025-10-17 | 23.92 | $46.19 | 161202 |
| 2025-10-16 | 24.89 | $47.77 | 107500 |
| 2025-10-15 | 25.45 | $47.44 | 165738 |
| 2025-10-14 | 26.13 | $46.11 | 124400 |
| 2025-10-13 | 27.28 | $44.86 | 144500 |
| 2025-10-10 | 28.52 | $44.25 | 142918 |
| 2025-10-09 | 29.83 | $46.10 | 151000 |
| 2025-10-08 | 30.74 | $48.16 | 186634 |
| 2025-10-07 | 31.03 | $47.51 | 114200 |
| 2025-10-06 | 31.24 | $48.49 | 149143 |
| 2025-10-03 | 30.87 | $49.46 | 204000 |
| 2025-10-02 | 30.34 | $48.56 | 121739 |
| 2025-10-01 | 30.47 | $48.09 | 158815 |
| 2025-09-30 | 30.73 | $48.13 | 181945 |
| 2025-09-29 | 30.80 | $47.93 | 157618 |
| 2025-09-26 | 30.96 | $47.72 | 125440 |
| 2025-09-25 | 31.14 | $46.91 | 194100 |
| 2025-09-24 | 31.53 | $47.59 | 174600 |
| 2025-09-23 | 31.60 | $47.90 | 223900 |
| 2025-09-22 | 31.24 | $47.79 | 139507 |
| 2025-09-19 | 31.13 | $47.81 | 437600 |
| 2025-09-18 | 30.59 | $48.58 | 153200 |
| 2025-09-17 | 30.01 | $46.55 | 163239 |
| 2025-09-16 | 29.60 | $46.75 | 116440 |
| 2025-09-15 | 29.28 | $47.85 | 252406 |
| 2025-09-12 | 28.95 | $46.41 | 92700 |
| 2025-09-11 | 28.79 | $47.57 | 154000 |
| 2025-09-10 | 28.63 | $46.13 | 139816 |
| 2025-09-09 | 28.82 | $45.83 | 148936 |
| 2025-09-08 | 28.98 | $47.00 | 134937 |
| 2025-09-05 | 28.77 | $47.28 | 139700 |
| 2025-09-04 | 28.32 | $46.98 | 143938 |
| 2025-09-03 | 28.09 | $45.73 | 306200 |
| 2025-09-02 | 27.92 | $46.41 | 217900 |
| 2025-08-29 | 27.57 | $46.29 | 290830 |
| 2025-08-28 | 27.15 | $46.97 | 281600 |
| 2025-08-27 | 26.19 | $47.41 | 190120 |
| 2025-08-26 | 25.28 | $46.51 | 184500 |
| 2025-08-25 | 24.47 | $46.03 | 193081 |
| 2025-08-22 | 23.72 | $45.95 | 219560 |
| 2025-08-21 | 22.98 | $43.55 | 104200 |
| 2025-08-20 | 22.71 | $44.09 | 130100 |
| 2025-08-19 | 22.16 | $45.08 | 207412 |
| 2025-08-18 | 20.99 | $45.31 | 192200 |
| 2025-08-15 | 19.90 | $45.15 | 268300 |
| 2025-08-14 | 18.70 | $45.73 | 173623 |
| 2025-08-13 | 17.44 | $46.49 | 246300 |
| 2025-08-12 | 16.11 | $44.30 | 224005 |
| 2025-08-11 | 15.24 | $42.38 | 199743 |
| 2025-08-08 | 14.61 | $43.19 | 267226 |
| 2025-08-07 | 13.94 | $42.90 | 264000 |
| 2025-08-06 | 13.61 | $39.38 | 320438 |
| 2025-08-05 | 13.27 | $40.39 | 295900 |
| 2025-08-04 | 13.82 | $39.55 | 293442 |
| 2025-08-01 | 13.91 | $37.91 | 153220 |
| 2025-07-31 | 13.74 | $39.66 | 153045 |
| 2025-07-30 | 14.01 | $39.52 | 149725 |
| 2025-07-29 | 14.50 | $40.19 | 129600 |
| 2025-07-28 | 15.26 | $40.58 | 127000 |
| 2025-07-25 | 15.85 | $40.02 | 99200 |
| 2025-07-24 | 16.24 | $39.66 | 114246 |
| 2025-07-23 | 16.41 | $39.74 | 123740 |
| 2025-07-22 | 16.65 | $39.12 | 148612 |
| 2025-07-21 | 16.58 | $38.18 | 161789 |
| 2025-07-18 | 16.21 | $37.97 | 130108 |
| 2025-07-17 | 15.83 | $38.90 | 157830 |
| 2025-07-16 | 15.54 | $38.61 | 173114 |
| 2025-07-15 | 15.25 | $38.93 | 169532 |
| 2025-07-14 | 15.10 | $39.77 | 162329 |
| 2025-07-11 | 15.07 | $40.12 | 158600 |
| 2025-07-10 | 15.30 | $41.13 | 299100 |
| 2025-07-09 | 15.86 | $40.81 | 268400 |
| 2025-07-08 | 16.09 | $40.74 | 166346 |
| 2025-07-07 | 16.63 | $41.56 | 223825 |
| 2025-07-03 | 17.40 | $42.60 | 106300 |
| 2025-07-02 | 17.90 | $42.89 | 123335 |
| 2025-07-01 | 18.56 | $42.28 | 203804 |
| 2025-06-30 | 18.89 | $41.69 | 162700 |
| 2025-06-27 | 19.47 | $42.39 | 344200 |
| 2025-06-26 | 20.02 | $41.81 | 268217 |
| 2025-06-25 | 20.87 | $40.07 | 172206 |
| 2025-06-24 | 21.46 | $39.23 | 113520 |
| 2025-06-23 | 21.63 | $38.62 | 165302 |
| 2025-06-20 | 22.20 | $38.89 | 385200 |
| 2025-06-18 | 23.36 | $39.35 | 148400 |
| 2025-06-17 | 24.45 | $39.26 | 110700 |
| 2025-06-16 | 25.51 | $40.91 | 131039 |
| 2025-06-13 | 26.02 | $40.05 | 93000 |
| 2025-06-12 | 26.71 | $41.14 | 135018 |
| 2025-06-11 | 27.14 | $40.41 | 99928 |
| 2025-06-10 | 27.23 | $40.53 | 100300 |
| 2025-06-09 | 27.39 | $40.65 | 176304 |
| 2025-06-06 | 27.60 | $40.06 | 94705 |
| 2025-06-05 | 27.87 | $39.63 | 112400 |
| 2025-06-04 | 28.39 | $39.74 | 75500 |
| 2025-06-03 | 28.76 | $39.85 | 263703 |
| 2025-06-02 | 29.16 | $38.86 | 139539 |
| 2025-05-30 | 29.76 | $39.29 | 166300 |
| 2025-05-29 | 30.11 | $39.57 | 152315 |
| 2025-05-28 | 30.48 | $39.41 | 162433 |
| 2025-05-27 | 30.68 | $39.92 | 132300 |
| 2025-05-23 | 30.94 | $38.75 | 122624 |
| 2025-05-22 | 31.52 | $39.21 | 100409 |
| 2025-05-21 | 31.81 | $40.09 | 127446 |
| 2025-05-20 | 31.70 | $41.54 | 81903 |
| 2025-05-19 | 30.93 | $41.71 | 73500 |
| 2025-05-16 | 30.04 | $42.00 | 98400 |
| 2025-05-15 | 28.87 | $42.23 | 117100 |
| 2025-05-14 | 27.57 | $42.29 | 149763 |
| 2025-05-13 | 26.20 | $42.44 | 158725 |
| 2025-05-12 | 24.70 | $41.64 | 169800 |
| 2025-05-09 | 23.14 | $39.55 | 138981 |
| 2025-05-08 | 21.97 | $39.23 | 114742 |
| 2025-05-07 | 20.74 | $38.10 | 112900 |
| 2025-05-06 | 19.70 | $38.14 | 135300 |
| 2025-05-05 | 18.60 | $38.14 | 187900 |
| 2025-05-02 | 17.28 | $38.13 | 153800 |
| 2025-05-01 | 15.92 | $37.38 | 182100 |
| 2025-04-30 | 14.70 | $36.23 | 228823 |
| 2025-04-29 | 13.51 | $37.63 | 334200 |
| 2025-04-28 | 11.98 | $35.27 | 83600 |
| 2025-04-25 | 12.06 | $35.40 | 74645 |
| 2025-04-24 | 12.29 | $35.66 | 90319 |
| 2025-04-23 | 12.53 | $34.28 | 109347 |
| 2025-04-22 | 12.73 | $33.84 | 117500 |
| 2025-04-21 | 13.24 | $32.89 | 117900 |
| 2025-04-17 | 13.73 | $34.16 | 91800 |
| 2025-04-16 | 14.16 | $34.11 | 156200 |
| 2025-04-15 | 14.61 | $34.48 | 127400 |
| 2025-04-14 | 14.86 | $34.14 | 173228 |
| 2025-04-11 | 15.39 | $33.77 | 176710 |
| 2025-04-10 | 16.14 | $32.59 | 182023 |
| 2025-04-09 | 16.66 | $33.26 | 171033 |
| 2025-04-08 | 17.19 | $30.65 | 140400 |
| 2025-04-07 | 17.09 | $31.07 | 225100 |
| 2025-04-04 | 16.98 | $31.57 | 229303 |
| 2025-04-03 | 16.25 | $31.73 | 189638 |
| 2025-04-02 | 15.96 | $35.11 | 74108 |
| 2025-04-01 | 16.75 | $34.72 | 93200 |
| 2025-03-31 | 17.57 | $34.45 | 107111 |
| 2025-03-28 | 18.42 | $35.03 | 140600 |
| 2025-03-27 | 19.04 | $35.91 | 94149 |
| 2025-03-26 | 19.21 | $36.52 | 97739 |
| 2025-03-25 | 19.07 | $36.36 | 87313 |
| 2025-03-24 | 19.06 | $36.72 | 123923 |
| 2025-03-21 | 19.04 | $35.62 | 345961 |
| 2025-03-20 | 19.21 | $36.73 | 113120 |
| 2025-03-19 | 18.97 | $36.83 | 149300 |
| 2025-03-18 | 18.55 | $36.24 | 127813 |
| 2025-03-17 | 18.32 | $36.64 | 126800 |
| 2025-03-14 | 17.66 | $36.65 | 94000 |
| 2025-03-13 | 17.25 | $35.68 | 181512 |
| 2025-03-12 | 16.99 | $35.42 | 196000 |
| 2025-03-11 | 16.56 | $36.36 | 152232 |
| 2025-03-10 | 16.14 | $35.62 | 234621 |
| 2025-03-07 | 15.82 | $35.96 | 110500 |
| 2025-03-06 | 15.57 | $35.93 | 122139 |
| 2025-03-05 | 15.31 | $35.58 | 161945 |
| 2025-03-04 | 15.22 | $34.16 | 161618 |
| 2025-03-03 | 15.43 | $34.73 | 320600 |
| 2025-02-28 | 15.01 | $35.58 | 211710 |
| 2025-02-27 | 14.37 | $35.85 | 325200 |
| 2025-02-26 | 13.78 | $35.49 | 489043 |
| 2025-02-25 | 13.15 | $31.17 | 239740 |
| 2025-02-24 | 12.65 | $30.40 | 153900 |
| 2025-02-21 | 11.89 | $30.98 | 121716 |
| 2025-02-20 | 11.34 | $32.73 | 96900 |
| 2025-02-19 | 11.68 | $33.50 | 110525 |
| 2025-02-18 | 12.22 | $33.46 | 97340 |
| 2025-02-14 | 12.75 | $33.01 | 80346 |
| 2025-02-13 | 13.12 | $32.99 | 109100 |
| 2025-02-12 | 13.51 | $33.31 | 208535 |
| 2025-02-11 | 13.92 | $33.81 | 216929 |
| 2025-02-10 | 14.36 | $32.93 | 330800 |
| 2025-02-07 | 14.60 | $33.09 | 112100 |
| 2025-02-06 | 14.91 | $33.76 | 196200 |
| 2025-02-05 | 15.60 | $33.66 | 130000 |
| 2025-02-04 | 16.17 | $33.26 | 181211 |
| 2025-02-03 | 16.55 | $32.94 | 110915 |
| 2025-01-31 | 17.09 | $34.91 | 354400 |
| 2025-01-30 | 17.28 | $35.57 | 83500 |
| 2025-01-29 | 17.19 | $34.99 | 97600 |
| 2025-01-28 | 17.25 | $34.95 | 98200 |
| 2025-01-27 | 17.49 | $35.21 | 124326 |
| 2025-01-24 | 17.57 | $35.99 | 133200 |
| 2025-01-23 | 17.66 | $35.15 | 122249 |
| 2025-01-22 | 17.91 | $34.92 | 156427 |
| 2025-01-21 | 18.50 | $35.10 | 116800 |
| 2025-01-17 | 19.13 | $33.85 | 230400 |
| 2025-01-16 | 19.89 | $33.81 | 199228 |
| 2025-01-15 | 20.74 | $33.22 | 308831 |
| 2025-01-14 | 21.54 | $32.46 | 1.0M |
| 2025-01-13 | 21.80 | $31.31 | 596510 |
| 2025-01-10 | 21.51 | $31.40 | 89306 |
| 2025-01-08 | 21.26 | $32.60 | 71600 |
| 2025-01-07 | 21.41 | $32.66 | 106300 |
| 2025-01-06 | 21.66 | $33.22 | 96730 |
| 2025-01-03 | 22.25 | $33.29 | 85549 |
| 2025-01-02 | 22.41 | $32.78 | 75718 |
| 2024-12-31 | 22.69 | $33.60 | 99300 |
| 2024-12-30 | 23.27 | $33.11 | 91811 |
| 2024-12-27 | 23.48 | $33.22 | 71300 |
| 2024-12-26 | 23.87 | $33.80 | 62506 |
| 2024-12-24 | 24.29 | $33.15 | 37500 |
| 2024-12-23 | 24.32 | $32.95 | 100437 |
| 2024-12-20 | 24.41 | $33.29 | 557500 |
| 2024-12-19 | 24.64 | $34.09 | 105049 |
| 2024-12-18 | 25.10 | $34.32 | 121905 |
| 2024-12-17 | 25.71 | $35.94 | 121038 |
| 2024-12-16 | 27.03 | $36.51 | 83000 |
| 2024-12-13 | 27.95 | $37.10 | 69200 |
| 2024-12-12 | 28.79 | $37.29 | 96000 |
| 2024-12-11 | 29.53 | $38.20 | 157111 |
| 2024-12-10 | 29.98 | $38.14 | 145746 |
| 2024-12-09 | 30.48 | $38.06 | 96514 |
| 2024-12-06 | 30.51 | $37.67 | 61316 |
| 2024-12-05 | 30.72 | $37.99 | 91039 |
| 2024-12-04 | 30.74 | $39.22 | 109707 |
| 2024-12-03 | 30.11 | $38.89 | 94100 |
| 2024-12-02 | 29.46 | $39.05 | 112102 |
| 2024-11-29 | 28.81 | $38.61 | 72900 |
| 2024-11-27 | 28.18 | $38.34 | 94300 |
| 2024-11-26 | 27.53 | $38.28 | 186400 |
| 2024-11-25 | 27.02 | $38.89 | 132445 |
| 2024-11-22 | 26.12 | $38.25 | 104921 |
| 2024-11-21 | 25.48 | $37.01 | 102335 |
| 2024-11-20 | 25.17 | $35.99 | 94800 |
| 2024-11-19 | 25.24 | $36.00 | 75427 |
| 2024-11-18 | 25.10 | $36.61 | 75407 |
| 2024-11-15 | 24.53 | $36.72 | 74636 |
| 2024-11-14 | 23.81 | $37.28 | 124329 |
| 2024-11-13 | 22.80 | $37.51 | 179035 |
| 2024-11-12 | 21.48 | $38.07 | 127908 |
| 2024-11-11 | 19.73 | $38.91 | 157808 |
| 2024-11-08 | 17.69 | $37.82 | 233930 |
| 2024-11-07 | 15.74 | $37.13 | 196700 |
| 2024-11-06 | 13.69 | $38.06 | 372700 |
| 2024-11-05 | 11.53 | $33.28 | 396500 |
| 2024-11-04 | 10.61 | $32.37 | 151300 |
| 2024-11-01 | 9.83 | $32.01 | 195532 |
| 2024-10-31 | 9.39 | $31.78 | 95300 |
| 2024-10-30 | 8.93 | $32.39 | 102642 |
| 2024-10-29 | 8.44 | $31.57 | 112912 |
| 2024-10-28 | 8.45 | $31.83 | 101300 |
| 2024-10-25 | 8.43 | $31.05 | 75342 |
| 2024-10-24 | 8.71 | $30.45 | 154700 |
| 2024-10-23 | 8.79 | $30.68 | 129600 |
| 2024-10-22 | 9.05 | $31.13 | 65805 |
| 2024-10-21 | 9.41 | $31.62 | 111900 |
| 2024-10-18 | 9.56 | $32.22 | 518348 |
| 2024-10-17 | 9.47 | $32.65 | 137612 |
| 2024-10-16 | 9.47 | $31.75 | 180740 |
| 2024-10-15 | 9.86 | $31.87 | 83015 |
| 2024-10-14 | 9.78 | $32.20 | 52047 |
| 2024-10-11 | 9.82 | $31.94 | 70342 |
| 2024-10-10 | 10.03 | $30.54 | 111500 |
| 2024-10-09 | 9.98 | $30.67 | 88297 |
| 2024-10-08 | 9.97 | $30.30 | 83900 |
| 2024-10-07 | 9.98 | $30.77 | 106200 |
| 2024-10-04 | 9.89 | $30.97 | 68800 |
| 2024-10-03 | 9.98 | $30.29 | 145313 |
| 2024-10-02 | 9.93 | $30.86 | 109500 |
| 2024-10-01 | 10.18 | $30.98 | 111600 |
| 2024-09-30 | 10.48 | $31.94 | 264827 |
| 2024-09-27 | 10.96 | $31.70 | 151700 |
| 2024-09-26 | 11.41 | $31.39 | 128027 |
| 2024-09-25 | 11.73 | $31.13 | 93224 |
| 2024-09-24 | 11.99 | $31.70 | 100000 |
| 2024-09-23 | 12.59 | $31.72 | 108627 |
| 2024-09-20 | 13.22 | $31.90 | 484000 |
| 2024-09-19 | 13.72 | $32.64 | 137434 |
| 2024-09-18 | 14.02 | $32.11 | 141514 |
| 2024-09-17 | 14.34 | $32.00 | 133507 |
| 2024-09-16 | 14.97 | $31.77 | 150629 |
| 2024-09-13 | 15.45 | $31.31 | 112700 |
| 2024-09-12 | 15.72 | $30.34 | 132249 |
| 2024-09-11 | 15.57 | $30.28 | 144712 |
| 2024-09-10 | 15.27 | $30.13 | 150700 |
| 2024-09-09 | 15.30 | $30.28 | 155027 |
| 2024-09-06 | 15.45 | $30.40 | 131410 |
| 2024-09-05 | 15.66 | $30.82 | 236800 |
| 2024-09-04 | 16.02 | $31.32 | 81426 |
| 2024-09-03 | 16.62 | $31.84 | 129300 |
| 2024-08-30 | 17.48 | $33.83 | 99100 |
| 2024-08-29 | 17.63 | $33.98 | 85520 |
| 2024-08-28 | 17.55 | $33.73 | 80817 |
| 2024-08-27 | 17.63 | $33.68 | 103903 |
| 2024-08-26 | 17.71 | $34.56 | 159919 |
| 2024-08-23 | 17.36 | $34.03 | 124135 |
| 2024-08-22 | 17.09 | $32.67 | 69400 |
| 2024-08-21 | 17.45 | $32.78 | 102600 |
| 2024-08-20 | 17.84 | $32.35 | 66100 |
| 2024-08-19 | 18.36 | $32.93 | 113824 |
| 2024-08-16 | 18.56 | $32.86 | 391500 |
| 2024-08-15 | 18.66 | $33.02 | 77600 |
| 2024-08-14 | 18.86 | $32.00 | 155743 |
| 2024-08-13 | 19.31 | $32.59 | 118700 |
| 2024-08-12 | 19.72 | $31.55 | 119841 |
| 2024-08-09 | 20.54 | $31.78 | 93614 |
| 2024-08-08 | 21.24 | $31.74 | 123014 |
| 2024-08-07 | 21.97 | $31.23 | 198400 |
| 2024-08-06 | 22.75 | $31.33 | 244200 |
| 2024-08-05 | 23.75 | $31.12 | 174308 |
| 2024-08-02 | 24.54 | $32.07 | 143100 |
| 2024-08-01 | 25.55 | $33.47 | 118300 |
| 2024-07-31 | 25.82 | $35.09 | 191200 |
| 2024-07-30 | 25.58 | $34.97 | 94121 |
| 2024-07-29 | 25.62 | $34.72 | 111379 |
| 2024-07-26 | 25.64 | $35.24 | 160221 |
| 2024-07-25 | 25.45 | $34.56 | 176824 |
| 2024-07-24 | 25.35 | $33.32 | 117218 |
| 2024-07-23 | 25.31 | $34.95 | 156109 |
| 2024-07-22 | 24.98 | $34.02 | 132400 |
| 2024-07-19 | 25.02 | $33.27 | 303400 |
| 2024-07-18 | 25.27 | $33.71 | 113200 |
| 2024-07-17 | 25.12 | $34.06 | 173326 |
| 2024-07-16 | 25.17 | $34.32 | 199900 |
| 2024-07-15 | 25.30 | $31.99 | 230838 |
| 2024-07-12 | 26.13 | $31.45 | 195419 |
| 2024-07-11 | 27.30 | $30.99 | 184000 |
| 2024-07-10 | 28.57 | $29.56 | 111000 |
| 2024-07-09 | 28.91 | $28.71 | 135420 |
| 2024-07-08 | 28.91 | $29.02 | 96600 |
| 2024-07-05 | 29.15 | $29.24 | 135200 |
| 2024-07-03 | 29.13 | $29.38 | 45639 |
| 2024-07-02 | 29.34 | $29.16 | 126000 |
| 2024-07-01 | 29.34 | $28.82 | 169207 |
| 2024-06-28 | 29.33 | $29.66 | 367905 |
| 2024-06-27 | 29.63 | $29.36 | 124430 |
| 2024-06-26 | 29.63 | $29.38 | 101839 |
| 2024-06-25 | 29.50 | $29.41 | 179400 |
| 2024-06-24 | 29.46 | $29.93 | 150400 |
| 2024-06-21 | 29.70 | $30.22 | 628570 |
| 2024-06-20 | 29.70 | $29.96 | 133000 |
| 2024-06-18 | 29.72 | $30.02 | 144200 |
| 2024-06-17 | 29.49 | $30.52 | 196604 |
| 2024-06-14 | 29.14 | $30.31 | 138700 |
| 2024-06-13 | 28.92 | $31.29 | 180200 |
| 2024-06-12 | 28.93 | $31.63 | 82849 |
| 2024-06-11 | 29.23 | $31.40 | 107808 |
| 2024-06-10 | 28.67 | $31.29 | 80200 |
| 2024-06-07 | 28.09 | $31.04 | 151312 |
| 2024-06-06 | 27.52 | $31.24 | 81200 |
| 2024-06-05 | 27.00 | $31.36 | 156800 |
| 2024-06-04 | 26.46 | $31.12 | 181903 |
| 2024-06-03 | 25.97 | $31.58 | 105400 |
| 2024-05-31 | 25.60 | $32.49 | 152100 |
| 2024-05-30 | 25.48 | $32.18 | 118320 |
| 2024-05-29 | 25.36 | $31.73 | 89139 |
| 2024-05-28 | 25.15 | $32.74 | 102600 |
| 2024-05-24 | 25.23 | $33.23 | 96000 |
| 2024-05-23 | 25.45 | $33.50 | 128238 |
| 2024-05-22 | 25.74 | $33.97 | 194527 |
| 2024-05-21 | 26.04 | $33.56 | 129900 |
| 2024-05-20 | 26.03 | $33.54 | 117449 |
| 2024-05-17 | 26.19 | $33.49 | 188515 |
| 2024-05-16 | 26.08 | $33.55 | 189700 |
| 2024-05-15 | 26.05 | $35.20 | 154042 |
| 2024-05-14 | 26.30 | $35.01 | 169234 |
| 2024-05-13 | 26.49 | $34.50 | 199439 |
| 2024-05-10 | 26.69 | $34.82 | 170525 |
| 2024-05-09 | 26.65 | $34.89 | 199516 |
| 2024-05-08 | 26.59 | $33.79 | 186800 |
| 2024-05-07 | 26.17 | $33.34 | 308300 |
| 2024-05-06 | 25.57 | $32.64 | 282900 |
| 2024-05-03 | 24.63 | $32.38 | 459410 |
| 2024-05-02 | 23.66 | $33.16 | 474547 |
| 2024-05-01 | 22.21 | $33.77 | 627440 |
| 2024-04-30 | 20.80 | $41.80 | 230800 |
| 2024-04-29 | 21.78 | $42.92 | 106400 |
| 2024-04-26 | 22.36 | $42.64 | 97436 |
| 2024-04-25 | 23.11 | $42.48 | 131500 |
| 2024-04-24 | 23.89 | $43.96 | 181600 |
| 2024-04-23 | 24.23 | $43.10 | 81200 |
| 2024-04-22 | 24.71 | $42.94 | 111529 |
| 2024-04-19 | 25.48 | $42.77 | 277525 |
| 2024-04-18 | 26.46 | $41.88 | 128209 |
| 2024-04-17 | 27.68 | $41.73 | 155341 |
| 2024-04-16 | 29.08 | $42.20 | 60700 |
| 2024-04-15 | 30.44 | $42.41 | 75327 |
| 2024-04-12 | 31.36 | $42.49 | 62539 |
| 2024-04-11 | 32.33 | $43.56 | 78630 |
| 2024-04-10 | 33.17 | $43.26 | 124615 |
| 2024-04-09 | 34.14 | $44.04 | 55700 |
| 2024-04-08 | 33.71 | $44.02 | 59500 |
| 2024-04-05 | 33.14 | $44.45 | 118700 |
| 2024-04-04 | 32.60 | $43.56 | 106008 |
| 2024-04-03 | 32.03 | $43.87 | 91575 |
| 2024-04-02 | 31.67 | $42.69 | 141800 |
| 2024-04-01 | 31.63 | $42.73 | 122605 |
| 2024-03-28 | 31.10 | $43.71 | 111600 |
| 2024-03-27 | 30.07 | $43.47 | 75211 |
| 2024-03-26 | 29.14 | $42.27 | 76022 |
| 2024-03-25 | 28.42 | $42.11 | 69000 |
| 2024-03-22 | 27.71 | $41.99 | 119036 |
| 2024-03-21 | 26.98 | $42.22 | 114700 |
| 2024-03-20 | 26.23 | $41.40 | 108521 |
| 2024-03-19 | 25.64 | $40.62 | 72600 |
| 2024-03-18 | 25.32 | $40.01 | 130800 |
| 2024-03-15 | 24.99 | $40.64 | 404546 |
| 2024-03-14 | 24.64 | $40.04 | 116142 |
| 2024-03-13 | 24.49 | $40.37 | 126418 |
| 2024-03-12 | 24.14 | $39.94 | 171331 |
| 2024-03-11 | 23.75 | $40.43 | 121000 |
| 2024-03-08 | 23.22 | $41.78 | 167041 |
| 2024-03-07 | 21.78 | $42.21 | 145500 |
| 2024-03-06 | 20.44 | $41.68 | 138930 |
| 2024-03-05 | 19.14 | $40.77 | 183142 |
| 2024-03-04 | 17.91 | $40.65 | 182200 |
| 2024-03-01 | 16.42 | $40.70 | 284009 |
| 2024-02-29 | 14.87 | $40.60 | 345422 |
| 2024-02-28 | 13.31 | $38.68 | 241500 |
| 2024-02-27 | 11.67 | $36.33 | 175313 |
| 2024-02-26 | 11.53 | $35.38 | 76100 |
| 2024-02-23 | 11.77 | $35.22 | 64900 |
| 2024-02-22 | 12.15 | $34.94 | 100138 |
| 2024-02-21 | 12.64 | $35.28 | 136945 |
| 2024-02-20 | 13.06 | $34.88 | 72300 |
| 2024-02-16 | 13.66 | $35.69 | 104300 |
| 2024-02-15 | 14.09 | $35.88 | 303803 |
| 2024-02-14 | 14.57 | $34.82 | 107900 |
| 2024-02-13 | 15.19 | $33.89 | 119900 |
| 2024-02-12 | 15.85 | $36.31 | 85023 |
| 2024-02-09 | 15.82 | $35.16 | 69424 |
| 2024-02-08 | 16.23 | $35.41 | 88700 |
| 2024-02-07 | 16.66 | $34.84 | 71000 |
| 2024-02-06 | 16.80 | $35.40 | 77816 |
| 2024-02-05 | 16.92 | $35.10 | 87500 |
| 2024-02-02 | 17.12 | $36.05 | 78100 |
| 2024-02-01 | 17.21 | $35.88 | 98018 |
| 2024-01-31 | 17.41 | $35.60 | 266700 |
| 2024-01-30 | 17.24 | $35.88 | 97100 |
| 2024-01-29 | 17.29 | $36.29 | 101611 |
| 2024-01-26 | 17.44 | $35.88 | 90000 |
| 2024-01-25 | 17.25 | $36.24 | 107612 |
| 2024-01-24 | 17.26 | $35.12 | 109300 |
| 2024-01-23 | 17.79 | $34.95 | 144824 |
| 2024-01-22 | 18.25 | $35.15 | 112431 |
| 2024-01-19 | 19.03 | $33.83 | 152600 |
| 2024-01-18 | 19.63 | $33.81 | 86300 |
| 2024-01-17 | 20.17 | $32.99 | 168100 |
| 2024-01-16 | 20.43 | $33.75 | 203333 |
| 2024-01-12 | 21.16 | $34.17 | 48419 |
| 2024-01-11 | 22.07 | $34.56 | 126048 |
| 2024-01-10 | 22.65 | $34.30 | 78602 |
| 2024-01-09 | 23.09 | $34.21 | 82300 |
| 2024-01-08 | 23.69 | $35.26 | 122034 |
| 2024-01-05 | 24.53 | $34.90 | 287500 |
| 2024-01-04 | 25.50 | $35.18 | 191200 |
| 2024-01-03 | 26.47 | $35.11 | 165501 |
| 2024-01-02 | 27.53 | $35.83 | 109200 |
| 2023-12-29 | 28.97 | $37.20 | 127000 |
| 2023-12-28 | 29.97 | $37.43 | 91100 |
| 2023-12-27 | 30.77 | $37.38 | 74100 |
| 2023-12-26 | 31.61 | $37.90 | 82500 |
| 2023-12-22 | 32.43 | $37.49 | 99413 |
| 2023-12-21 | 33.30 | $37.48 | 152700 |
| 2023-12-20 | 34.34 | $37.28 | 152810 |
| 2023-12-19 | 35.29 | $38.34 | 198544 |
| 2023-12-18 | 36.22 | $36.94 | 234700 |
| 2023-12-15 | 37.52 | $37.47 | 836100 |
| 2023-12-14 | 38.59 | $37.50 | 251209 |
| 2023-12-13 | 40.05 | $34.62 | 183880 |
| 2023-12-12 | 41.57 | $33.20 | 146200 |
| 2023-12-11 | 42.40 | $32.35 | 238000 |
| 2023-12-08 | 42.56 | $31.74 | 107738 |
| 2023-12-07 | 42.73 | $31.87 | 135800 |
| 2023-12-06 | 42.72 | $31.74 | 131323 |
| 2023-12-05 | 42.71 | $31.42 | 115800 |
| 2023-12-04 | 42.83 | $32.47 | 242400 |
| 2023-12-01 | 43.04 | $32.17 | 180600 |
| 2023-11-30 | 43.12 | $31.09 | 183115 |
| 2023-11-29 | 42.79 | $31.27 | 207100 |
| 2023-11-28 | 42.48 | $31.04 | 87200 |
| 2023-11-27 | 42.16 | $31.83 | 80400 |
| 2023-11-24 | 41.97 | $32.08 | 34200 |
| 2023-11-22 | 41.82 | $31.77 | 126500 |
| 2023-11-21 | 41.58 | $31.79 | 75300 |
| 2023-11-20 | 41.30 | $32.19 | 137525 |
| 2023-11-17 | 41.15 | $32.36 | 249807 |
| 2023-11-16 | 40.73 | $31.67 | 103104 |
| 2023-11-15 | 40.29 | $32.31 | 143739 |
| 2023-11-14 | 39.92 | $32.28 | 378800 |
| 2023-11-13 | 39.31 | $31.09 | 127600 |
| 2023-11-10 | 38.22 | $31.22 | 171603 |
| 2023-11-09 | 36.78 | $29.91 | 193400 |
| 2023-11-08 | 35.28 | $30.52 | 140211 |
| 2023-11-07 | 33.75 | $31.80 | 142143 |
| 2023-11-06 | 32.23 | $31.50 | 177000 |
| 2023-11-03 | 30.64 | $31.15 | 231000 |
| 2023-11-02 | 28.79 | $29.81 | 479300 |
| 2023-11-01 | 26.70 | $31.15 | 498400 |
| 2023-10-31 | 24.60 | $40.04 | 152112 |
| 2023-10-30 | 23.76 | $40.20 | 156723 |
| 2023-10-27 | 22.87 | $39.08 | 130700 |
| 2023-10-26 | 21.84 | $40.62 | 130839 |
| 2023-10-25 | 21.22 | $40.72 | 120216 |
| 2023-10-24 | 20.58 | $41.34 | 151000 |
| 2023-10-23 | 20.02 | $41.24 | 126000 |
| 2023-10-20 | 19.06 | $42.20 | 181100 |
| 2023-10-19 | 18.33 | $42.74 | 100900 |
| 2023-10-18 | 17.68 | $43.33 | 66900 |
| 2023-10-17 | 17.22 | $45.51 | 103500 |
| 2023-10-16 | 17.17 | $44.96 | 92100 |
| 2023-10-13 | 16.77 | $43.96 | 58600 |
| 2023-10-12 | 16.35 | $45.76 | 43740 |
| 2023-10-11 | 16.37 | $46.38 | 59707 |
| 2023-10-10 | 16.63 | $46.18 | 57632 |
| 2023-10-09 | 16.96 | $45.87 | 67000 |
| 2023-10-06 | 16.85 | $45.11 | 123937 |
| 2023-10-05 | 16.66 | $44.72 | 83500 |
| 2023-10-04 | 16.49 | $45.25 | 76300 |
| 2023-10-03 | 16.51 | $45.76 | 60219 |
| 2023-10-02 | 16.67 | $46.58 | 95344 |
| 2023-09-29 | 17.10 | $47.11 | 91920 |
| 2023-09-28 | 17.80 | $48.03 | 145627 |
| 2023-09-27 | 18.72 | $47.44 | 83701 |
| 2023-09-26 | 19.68 | $46.51 | 66302 |
| 2023-09-25 | 20.23 | $47.12 | 55912 |
| 2023-09-22 | 20.99 | $47.34 | 89334 |
| 2023-09-21 | 21.89 | $47.59 | 75125 |
| 2023-09-20 | 22.54 | $48.50 | 49624 |
| 2023-09-19 | 23.59 | $49.03 | 85000 |
| 2023-09-18 | 24.40 | $48.75 | 66920 |
| 2023-09-15 | 25.18 | $48.18 | 485900 |
| 2023-09-14 | 25.93 | $48.81 | 115435 |
| 2023-09-13 | 27.10 | $48.23 | 165037 |
| 2023-09-12 | 27.93 | $49.02 | 79200 |
| 2023-09-11 | 29.21 | $49.89 | 235518 |
| 2023-09-08 | 30.30 | $48.88 | 103800 |
| 2023-09-07 | 31.57 | $49.63 | 173100 |
| 2023-09-06 | 32.90 | $50.51 | 176300 |
| 2023-09-05 | 34.52 | $49.55 | 158000 |
| 2023-09-01 | 36.22 | $54.62 | 89700 |
| 2023-08-31 | 35.53 | $54.82 | 111900 |
| 2023-08-30 | 35.14 | $54.41 | 87400 |
| 2023-08-29 | 34.81 | $52.53 | 72080 |
| 2023-08-28 | 35.05 | $52.64 | 89300 |
| 2023-08-25 | 35.29 | $52.01 | 45307 |
| 2023-08-24 | 35.74 | $52.12 | 138724 |
| 2023-08-23 | 35.72 | $52.78 | 48438 |
| 2023-08-22 | 35.70 | $51.94 | 58417 |
| 2023-08-21 | 36.04 | $51.76 | 74314 |
| 2023-08-18 | 36.40 | $52.27 | 68941 |
| 2023-08-17 | 36.15 | $52.35 | 107422 |
| 2023-08-16 | 35.62 | $52.24 | 93400 |
| 2023-08-15 | 35.06 | $52.25 | 70300 |
| 2023-08-14 | 34.62 | $52.37 | 46500 |
| 2023-08-11 | 34.16 | $52.80 | 46308 |
| 2023-08-10 | 33.16 | $52.41 | 49600 |
| 2023-08-09 | 32.10 | $53.07 | 52100 |
| 2023-08-08 | 30.69 | $53.46 | 92500 |
| 2023-08-07 | 29.20 | $53.55 | 100000 |
| 2023-08-04 | 27.66 | $52.25 | 161436 |
| 2023-08-03 | 26.17 | $52.53 | 152900 |
| 2023-08-02 | 24.60 | $53.35 | 105900 |
| 2023-08-01 | 23.06 | $51.24 | 115304 |
| 2023-07-31 | 21.85 | $49.40 | 63100 |
| 2023-07-28 | 21.07 | $48.26 | 50500 |
| 2023-07-27 | 20.53 | $47.62 | 42648 |
| 2023-07-26 | 20.18 | $47.40 | 66839 |
| 2023-07-25 | 19.81 | $47.88 | 40200 |
| 2023-07-24 | 19.31 | $47.71 | 62737 |
| 2023-07-21 | 18.83 | $47.20 | 111424 |
| 2023-07-20 | 18.33 | $47.65 | 60800 |
| 2023-07-19 | 17.90 | $47.33 | 82924 |
| 2023-07-18 | 17.49 | $47.39 | 99722 |
| 2023-07-17 | 16.73 | $46.99 | 99017 |
| 2023-07-14 | 16.14 | $46.70 | 59900 |
| 2023-07-13 | 15.66 | $46.06 | 49900 |
| 2023-07-12 | 15.34 | $45.22 | 70640 |
| 2023-07-11 | 15.07 | $44.45 | 50300 |
| 2023-07-10 | 15.22 | $43.55 | 43400 |
| 2023-07-07 | 15.50 | $43.11 | 50100 |
| 2023-07-06 | 15.81 | $42.77 | 52409 |
| 2023-07-05 | 16.43 | $43.79 | 65700 |
| 2023-07-03 | 16.55 | $45.48 | 25900 |
| 2023-06-30 | 16.09 | $45.44 | 51367 |
| 2023-06-29 | 15.40 | $45.01 | 46700 |
| 2023-06-28 | 15.18 | $43.71 | 37500 |
| 2023-06-27 | 15.31 | $43.88 | 40800 |
| 2023-06-26 | 15.46 | $43.19 | 78343 |
| 2023-06-23 | 15.76 | $42.96 | 141800 |
| 2023-06-22 | 16.14 | $44.11 | 64547 |
| 2023-06-21 | 16.08 | $44.28 | 67000 |
| 2023-06-20 | 16.02 | $43.91 | 55600 |
| 2023-06-16 | 15.94 | $43.96 | 259937 |
| 2023-06-15 | 15.81 | $44.57 | 93200 |
| 2023-06-14 | 15.54 | $45.41 | 107400 |
| 2023-06-13 | 14.74 | $45.70 | 88000 |
| 2023-06-12 | 13.93 | $44.72 | 81500 |
| 2023-06-09 | 13.37 | $43.45 | 83300 |
| 2023-06-08 | 13.14 | $43.54 | 83810 |
| 2023-06-07 | 12.89 | $44.17 | 123546 |
| 2023-06-06 | 12.28 | $42.62 | 84100 |
| 2023-06-05 | 12.02 | $40.54 | 76500 |
| 2023-06-02 | 12.22 | $41.78 | 106132 |
| 2023-06-01 | 12.44 | $38.36 | 90800 |
| 2023-05-31 | 12.21 | $36.86 | 105000 |
| 2023-05-30 | 11.67 | $37.75 | 45300 |
| 2023-05-26 | 11.48 | $38.37 | 42000 |
| 2023-05-25 | 11.20 | $37.92 | 57834 |
| 2023-05-24 | 10.83 | $38.05 | 48415 |
| 2023-05-23 | 10.68 | $39.24 | 62932 |
| 2023-05-22 | 10.83 | $39.04 | 57019 |
| 2023-05-19 | 10.96 | $39.29 | 63610 |
| 2023-05-18 | 11.18 | $39.44 | 67615 |
| 2023-05-17 | 11.06 | $39.11 | 117400 |
| 2023-05-16 | 10.93 | $37.77 | 53300 |
| 2023-05-15 | 10.39 | $38.67 | 68000 |
| 2023-05-12 | 10.09 | $38.76 | 55433 |
| 2023-05-11 | 9.77 | $39.16 | 62110 |
| 2023-05-10 | 9.53 | $40.04 | 52013 |
| 2023-05-09 | 9.51 | $40.65 | 68700 |
| 2023-05-08 | 9.75 | $41.42 | 79400 |
| 2023-05-05 | 10.25 | $42.12 | 130800 |
| 2023-05-04 | 10.74 | $40.44 | 183945 |
| 2023-05-03 | 11.26 | $43.70 | 145118 |
| 2023-05-02 | 10.70 | $41.59 | 106300 |
| 2023-05-01 | 11.04 | $41.52 | 48116 |
| 2023-04-28 | 11.53 | $41.28 | 82613 |
| 2023-04-27 | 12.11 | $40.62 | 49500 |
| 2023-04-26 | 12.36 | $40.11 | 62721 |
| 2023-04-25 | 12.37 | $40.49 | 153100 |
| 2023-04-24 | 12.61 | $41.32 | 36517 |
| 2023-04-21 | 13.08 | $40.95 | 104103 |
| 2023-04-20 | 13.36 | $41.18 | 70537 |
| 2023-04-19 | 13.72 | $41.10 | 69000 |
| 2023-04-18 | 14.29 | $41.69 | 49502 |
| 2023-04-17 | 14.89 | $41.50 | 36741 |
| 2023-04-14 | 15.65 | $41.05 | 47900 |
| 2023-04-13 | 16.36 | $40.97 | 47400 |
| 2023-04-12 | 17.00 | $40.81 | 52400 |
| 2023-04-11 | 17.53 | $40.07 | 56400 |
| 2023-04-10 | 18.00 | $39.27 | 117722 |
| 2023-04-06 | 18.17 | $38.43 | 77000 |
| 2023-04-05 | 18.01 | $38.63 | 66800 |
| 2023-04-04 | 17.86 | $39.33 | 86044 |
| 2023-04-03 | 17.87 | $41.43 | 87400 |
| 2023-03-31 | 18.47 | $41.25 | 113400 |
| 2023-03-30 | 18.98 | $40.50 | 60209 |
| 2023-03-29 | 19.29 | $40.29 | 70500 |
| 2023-03-28 | 19.39 | $39.97 | 77148 |
| 2023-03-27 | 19.35 | $39.21 | 65148 |
| 2023-03-24 | 19.03 | $38.39 | 107438 |
| 2023-03-23 | 18.29 | $38.72 | 86800 |
| 2023-03-22 | 17.76 | $39.28 | 105313 |
| 2023-03-21 | 17.37 | $39.64 | 147405 |
| 2023-03-20 | 16.92 | $38.82 | 188000 |
| 2023-03-17 | 16.01 | $37.85 | 430501 |
| 2023-03-16 | 15.06 | $39.68 | 127900 |
| 2023-03-15 | 14.21 | $39.66 | 128733 |
| 2023-03-14 | 13.42 | $41.35 | 163312 |
| 2023-03-13 | 13.06 | $40.59 | 108600 |
| 2023-03-10 | 12.44 | $42.39 | 121013 |
| 2023-03-09 | 12.18 | $44.54 | 85400 |
| 2023-03-08 | 12.78 | $45.97 | 89785 |
| 2023-03-07 | 13.28 | $45.18 | 91700 |
| 2023-03-06 | 13.80 | $46.85 | 148410 |
| 2023-03-03 | 13.73 | $49.27 | 96132 |
| 2023-03-02 | 12.79 | $48.87 | 81644 |
| 2023-03-01 | 11.91 | $47.13 | 91345 |
| 2023-02-28 | 11.43 | $45.03 | 89757 |
| 2023-02-27 | 11.59 | $44.98 | 121402 |
| 2023-02-24 | 12.02 | $44.54 | 100500 |
| 2023-02-23 | 12.52 | $45.36 | 61900 |
| 2023-02-22 | 12.88 | $44.34 | 103537 |
| 2023-02-21 | 13.30 | $44.04 | 74600 |
| 2023-02-17 | 13.65 | $45.87 | 83620 |
| 2023-02-16 | 13.60 | $44.92 | 96517 |
| 2023-02-15 | 13.83 | $45.28 | 63633 |
| 2023-02-14 | 14.07 | $44.68 | 88800 |
| 2023-02-13 | 14.51 | $44.87 | 60400 |
| 2023-02-10 | 14.98 | $43.74 | 57003 |
| 2023-02-09 | 15.65 | $43.60 | 81100 |
| 2023-02-08 | 16.23 | $44.93 | 87738 |
| 2023-02-07 | 16.36 | $45.25 | 72809 |
| 2023-02-06 | 16.48 | $44.67 | 64800 |
| 2023-02-03 | 16.48 | $45.52 | 127100 |
| 2023-02-02 | 16.23 | $45.33 | 95400 |
| 2023-02-01 | 16.07 | $44.33 | 114300 |
| 2023-01-31 | 16.00 | $44.14 | 315821 |
| 2023-01-30 | 15.97 | $43.11 | 94800 |
| 2023-01-27 | 16.12 | $43.67 | 74847 |
| 2023-01-26 | 16.42 | $42.51 | 56227 |
| 2023-01-25 | 17.11 | $42.09 | 96847 |
| 2023-01-24 | 17.99 | $40.47 | 124945 |
| 2023-01-23 | 18.47 | $39.29 | 232833 |
| 2023-01-20 | 18.49 | $38.56 | 118047 |
| 2023-01-19 | 18.18 | $37.62 | 130000 |
| 2023-01-18 | 17.61 | $38.52 | 109735 |
| 2023-01-17 | 17.32 | $38.58 | 67417 |
| 2023-01-13 | 17.00 | $38.82 | 111004 |
| 2023-01-12 | 16.65 | $38.85 | 172300 |
| 2023-01-11 | 16.50 | $38.55 | 192423 |
| 2023-01-10 | 16.04 | $37.23 | 261000 |
| 2023-01-09 | 15.31 | $37.40 | 248200 |
| 2023-01-06 | 14.40 | $36.73 | 370263 |
| 2023-01-05 | 13.43 | $41.78 | 63600 |
| 2023-01-04 | 13.88 | $42.07 | 78406 |
| 2023-01-03 | 14.49 | $41.21 | 80431 |
| 2022-12-30 | 14.77 | $40.66 | 46017 |
| 2022-12-29 | 14.81 | $41.11 | 51317 |
| 2022-12-28 | 14.87 | $39.98 | 45019 |
| 2022-12-27 | 14.93 | $41.58 | 63740 |
| 2022-12-23 | 15.28 | $41.03 | 40600 |
| 2022-12-22 | 15.44 | $40.40 | 62000 |
| 2022-12-21 | 15.54 | $41.49 | 51233 |
| 2022-12-20 | 16.31 | $41.49 | 60430 |
| 2022-12-19 | 17.11 | $40.90 | 101800 |
| 2022-12-16 | 17.48 | $40.53 | 253246 |
| 2022-12-15 | 17.68 | $40.28 | 101131 |
| 2022-12-14 | 18.09 | $43.60 | 111800 |
| 2022-12-13 | 18.29 | $43.23 | 252332 |
| 2022-12-12 | 18.55 | $41.68 | 72600 |
| 2022-12-09 | 19.51 | $41.66 | 60200 |
| 2022-12-08 | 20.31 | $43.03 | 67400 |
| 2022-12-07 | 20.82 | $42.95 | 64000 |
| 2022-12-06 | 21.15 | $43.19 | 118000 |
| 2022-12-05 | 21.50 | $44.16 | 143626 |
| 2022-12-02 | 21.53 | $43.79 | 69700 |
| 2022-12-01 | 21.61 | $43.82 | 90635 |
| 2022-11-30 | 21.69 | $44.24 | 140514 |
| 2022-11-29 | 21.81 | $43.51 | 115710 |
| 2022-11-28 | 21.75 | $43.29 | 184447 |
| 2022-11-25 | 21.59 | $44.29 | 130624 |
| 2022-11-23 | 21.43 | $42.93 | 234200 |
| 2022-11-22 | 21.25 | $42.59 | 83300 |
| 2022-11-21 | 21.44 | $42.46 | 98000 |
| 2022-11-18 | 21.77 | $42.32 | 187644 |
| 2022-11-17 | 22.11 | $42.75 | 117215 |
| 2022-11-16 | 22.79 | $42.34 | 62036 |
| 2022-11-15 | 23.16 | $43.58 | 97918 |
| 2022-11-14 | 23.04 | $43.46 | 81500 |
| 2022-11-11 | 22.99 | $44.38 | 110600 |
| 2022-11-10 | 22.94 | $44.31 | 129943 |
| 2022-11-09 | 23.24 | $41.53 | 111306 |
| 2022-11-08 | 23.76 | $44.18 | 88600 |
| 2022-11-07 | 23.63 | $43.92 | 116948 |
| 2022-11-04 | 23.52 | $44.07 | 140000 |
| 2022-11-03 | 23.48 | $42.51 | 146400 |
| 2022-11-02 | 23.69 | $40.78 | 234000 |
| 2022-11-01 | 24.04 | $43.53 | 154833 |
| 2022-10-31 | 22.82 | $43.65 | 179700 |
| 2022-10-28 | 21.67 | $43.40 | 175800 |
| 2022-10-27 | 20.52 | $41.75 | 121222 |
| 2022-10-26 | 19.46 | $40.24 | 149600 |
| 2022-10-25 | 18.81 | $38.57 | 73205 |
| 2022-10-24 | 18.69 | $37.27 | 68144 |
| 2022-10-21 | 18.98 | $36.69 | 90500 |
| 2022-10-20 | 19.49 | $34.74 | 95200 |
| 2022-10-19 | 20.19 | $36.13 | 96621 |
| 2022-10-18 | 20.81 | $35.81 | 188700 |
| 2022-10-17 | 21.67 | $34.22 | 185812 |
| 2022-10-14 | 22.53 | $33.40 | 92700 |
| 2022-10-13 | 23.34 | $34.59 | 141400 |
| 2022-10-12 | 24.20 | $33.61 | 88700 |
| 2022-10-11 | 24.52 | $33.65 | 200702 |
| 2022-10-10 | 24.87 | $33.04 | 121039 |
| 2022-10-07 | 25.06 | $32.16 | 160300 |
| 2022-10-06 | 25.18 | $33.59 | 137000 |
| 2022-10-05 | 25.80 | $33.56 | 186000 |
| 2022-10-04 | 26.06 | $33.81 | 206200 |
| 2022-10-03 | 26.35 | $31.64 | 235700 |
| 2022-09-30 | 25.74 | $31.19 | 167438 |
| 2022-09-29 | 25.11 | $31.85 | 134500 |
| 2022-09-28 | 24.12 | $32.45 | 155500 |
| 2022-09-27 | 23.31 | $32.08 | 79124 |
| 2022-09-26 | 22.46 | $32.58 | 100700 |
| 2022-09-23 | 21.68 | $33.17 | 94642 |
| 2022-09-22 | 20.78 | $33.99 | 60500 |
| 2022-09-21 | 20.08 | $34.79 | 51300 |
| 2022-09-20 | 19.59 | $35.41 | 40700 |
| 2022-09-19 | 19.00 | $36.22 | 84812 |
| 2022-09-16 | 18.53 | $35.43 | 185349 |
| 2022-09-15 | 17.86 | $36.63 | 58022 |
| 2022-09-14 | 17.49 | $36.79 | 45000 |
| 2022-09-13 | 17.10 | $37.48 | 73900 |
| 2022-09-12 | 16.97 | $39.59 | 101400 |
| 2022-09-09 | 17.47 | $39.78 | 76100 |
| 2022-09-08 | 17.70 | $38.30 | 81400 |
| 2022-09-07 | 17.54 | $38.58 | 113800 |
| 2022-09-06 | 17.30 | $37.04 | 87522 |
| 2022-09-02 | 16.86 | $37.64 | 89739 |
| 2022-09-01 | 16.55 | $38.10 | 95322 |
| 2022-08-31 | 15.90 | $38.18 | 100800 |
| 2022-08-30 | 15.29 | $38.61 | 77742 |
| 2022-08-29 | 14.55 | $38.34 | 49016 |
| 2022-08-26 | 13.97 | $39.62 | 69422 |
| 2022-08-25 | 13.65 | $41.79 | 68312 |
| 2022-08-24 | 13.63 | $40.86 | 55011 |
| 2022-08-23 | 13.45 | $41.17 | 79300 |
| 2022-08-22 | 13.26 | $40.96 | 110441 |
| 2022-08-19 | 13.07 | $42.74 | 86812 |
| 2022-08-18 | 13.31 | $43.59 | 86900 |
| 2022-08-17 | 13.84 | $44.51 | 55601 |
| 2022-08-16 | 14.38 | $45.62 | 82924 |
| 2022-08-15 | 14.79 | $45.56 | 88047 |
| 2022-08-12 | 15.35 | $44.97 | 59113 |
| 2022-08-11 | 16.02 | $44.43 | 109247 |
| 2022-08-10 | 16.83 | $43.47 | 70847 |
| 2022-08-09 | 17.31 | $41.71 | 85634 |
| 2022-08-08 | 17.22 | $41.90 | 88659 |
| 2022-08-05 | 17.25 | $42.32 | 73100 |
| 2022-08-04 | 17.44 | $42.42 | 82700 |
| 2022-08-03 | 17.63 | $41.53 | 163400 |
| 2022-08-02 | 17.84 | $41.50 | 306732 |
| 2022-08-01 | 18.06 | $48.96 | 69800 |
| 2022-07-29 | 17.41 | $49.13 | 70941 |
| 2022-07-28 | 16.75 | $46.87 | 49500 |
| 2022-07-27 | 16.64 | $46.71 | 71146 |
| 2022-07-26 | 16.65 | $45.52 | 43125 |
| 2022-07-25 | 16.95 | $46.03 | 64200 |
| 2022-07-22 | 17.27 | $44.62 | 66143 |
| 2022-07-21 | 17.61 | $45.79 | 191233 |
| 2022-07-20 | 17.65 | $46.96 | 107501 |
| 2022-07-19 | 17.69 | $45.14 | 134800 |
| 2022-07-18 | 18.32 | $43.21 | 71414 |
| 2022-07-15 | 19.19 | $43.15 | 111700 |
| 2022-07-14 | 19.80 | $41.56 | 55106 |
| 2022-07-13 | 19.78 | $41.77 | 66723 |
| 2022-07-12 | 20.16 | $42.29 | 63100 |
| 2022-07-11 | 20.55 | $41.17 | 64700 |
| 2022-07-08 | 20.37 | $41.30 | 73636 |
| 2022-07-07 | 20.40 | $42.31 | 59638 |
| 2022-07-06 | 20.44 | $40.30 | 86500 |
| 2022-07-05 | 20.34 | $41.87 | 144200 |
| 2022-07-01 | 20.16 | $41.50 | 111700 |
| 2022-06-30 | 20.10 | $40.78 | 113300 |
| 2022-06-29 | 19.66 | $40.32 | 117706 |
| 2022-06-28 | 19.50 | $41.83 | 93424 |
| 2022-06-27 | 19.77 | $42.16 | 139200 |
| 2022-06-24 | 20.15 | $42.45 | 218700 |
| 2022-06-23 | 20.36 | $41.28 | 98200 |
| 2022-06-22 | 20.45 | $42.04 | 108505 |
| 2022-06-21 | 20.81 | $42.39 | 104600 |
| 2022-06-17 | 21.32 | $42.02 | 159402 |
| 2022-06-16 | 21.73 | $42.05 | 135800 |
| 2022-06-15 | 22.16 | $44.90 | 154600 |
| 2022-06-14 | 23.06 | $44.46 | 95500 |
| 2022-06-13 | 24.24 | $43.98 | 83800 |
| 2022-06-10 | 25.49 | $45.84 | 83300 |
| 2022-06-09 | 26.23 | $46.54 | 66100 |
| 2022-06-08 | 26.46 | $47.34 | 67600 |
| 2022-06-07 | 26.47 | $48.53 | 84911 |
| 2022-06-06 | 26.17 | $48.19 | 95000 |
| 2022-06-03 | 25.64 | $47.80 | 143710 |
| 2022-06-02 | 25.41 | $47.94 | 110423 |
| 2022-06-01 | 25.17 | $47.13 | 125520 |
| 2022-05-31 | 25.15 | $46.77 | 150900 |
| 2022-05-27 | 25.16 | $46.58 | 75300 |
| 2022-05-26 | 24.71 | $46.40 | 106236 |
| 2022-05-25 | 24.42 | $45.48 | 90500 |
| 2022-05-24 | 24.37 | $45.33 | 102134 |
| 2022-05-23 | 24.40 | $44.71 | 92633 |
| 2022-05-20 | 24.22 | $44.30 | 145846 |
| 2022-05-19 | 24.03 | $45.02 | 157741 |
| 2022-05-18 | 23.62 | $44.10 | 242000 |
| 2022-05-17 | 23.10 | $45.73 | 132035 |
| 2022-05-16 | 23.16 | $44.27 | 169701 |
| 2022-05-13 | 23.56 | $43.32 | 158333 |
| 2022-05-12 | 24.41 | $41.96 | 111300 |
| 2022-05-11 | 25.59 | $41.31 | 122000 |
| 2022-05-10 | 26.89 | $41.25 | 152136 |
| 2022-05-09 | 28.29 | $42.14 | 123521 |
| 2022-05-06 | 29.77 | $42.00 | 125600 |
| 2022-05-05 | 31.16 | $42.32 | 162200 |
| 2022-05-04 | 32.61 | $42.57 | 269219 |
| 2022-05-03 | 34.14 | $41.00 | 195046 |
| 2022-05-02 | 35.41 | $39.95 | 242242 |
| 2022-04-29 | 36.39 | $39.10 | 190700 |
| 2022-04-28 | 37.45 | $39.58 | 252000 |
| 2022-04-27 | 38.15 | $37.07 | 142800 |
| 2022-04-26 | 37.93 | $36.58 | 94837 |
| 2022-04-25 | 37.71 | $38.08 | 136429 |
| 2022-04-22 | 37.57 | $38.35 | 164100 |
| 2022-04-21 | 37.70 | $40.33 | 135936 |
| 2022-04-20 | 38.17 | $40.71 | 98910 |
| 2022-04-19 | 38.91 | $40.77 | 110600 |
| 2022-04-18 | 39.47 | $39.43 | 111219 |
| 2022-04-14 | 39.78 | $39.72 | 213300 |
| 2022-04-13 | 39.84 | $38.88 | 125808 |
| 2022-04-12 | 39.66 | $38.41 | 106746 |
| 2022-04-11 | 39.48 | $37.95 | 137923 |
| 2022-04-08 | 38.91 | $38.52 | 189500 |
| 2022-04-07 | 38.32 | $40.34 | 187044 |
| 2022-04-06 | 38.04 | $40.34 | 127800 |
| 2022-04-05 | 37.84 | $41.41 | 111301 |
| 2022-04-04 | 37.87 | $43.41 | 94018 |
| 2022-04-01 | 38.10 | $42.61 | 241323 |
| 2022-03-31 | 38.35 | $43.00 | 127800 |
| 2022-03-30 | 38.75 | $42.80 | 137600 |
| 2022-03-29 | 39.17 | $44.34 | 126424 |
| 2022-03-28 | 39.91 | $43.39 | 99000 |
| 2022-03-25 | 40.23 | $43.64 | 95128 |
| 2022-03-24 | 40.61 | $43.39 | 99326 |
| 2022-03-23 | 41.00 | $43.24 | 114300 |
| 2022-03-22 | 41.54 | $44.92 | 78600 |
| 2022-03-21 | 42.43 | $45.28 | 93500 |
| 2022-03-18 | 43.36 | $46.20 | 225500 |
| 2022-03-17 | 44.22 | $45.79 | 98100 |
| 2022-03-16 | 45.05 | $44.30 | 302933 |
| 2022-03-15 | 45.36 | $42.17 | 175300 |
| 2022-03-14 | 45.13 | $42.74 | 131800 |
| 2022-03-11 | 45.03 | $43.44 | 345200 |
| 2022-03-10 | 44.42 | $44.32 | 132309 |
| 2022-03-09 | 43.87 | $45.35 | 250600 |
| 2022-03-08 | 43.31 | $43.50 | 163000 |
| 2022-03-07 | 42.34 | $43.71 | 196514 |
| 2022-03-04 | 41.35 | $47.38 | 99000 |
| 2022-03-03 | 40.64 | $49.24 | 224645 |
| 2022-03-02 | 39.92 | $48.20 | 248903 |
| 2022-03-01 | 39.22 | $47.67 | 266300 |
| 2022-02-28 | 38.49 | $49.80 | 213914 |
| 2022-02-25 | 37.80 | $50.89 | 222700 |
| 2022-02-24 | 37.27 | $50.29 | 141300 |
| 2022-02-23 | 36.26 | $49.23 | 138226 |
| 2022-02-22 | 35.31 | $50.51 | 115900 |
| 2022-02-18 | 33.84 | $51.60 | 105024 |
| 2022-02-17 | 32.43 | $52.38 | 92413 |
| 2022-02-16 | 31.01 | $55.31 | 73900 |
| 2022-02-15 | 29.80 | $55.71 | 106000 |
| 2022-02-14 | 28.44 | $54.26 | 100123 |
| 2022-02-11 | 26.93 | $55.16 | 104111 |
| 2022-02-10 | 25.38 | $55.68 | 150400 |
| 2022-02-09 | 23.87 | $56.17 | 201800 |
| 2022-02-08 | 22.29 | $57.26 | 399215 |
| 2022-02-07 | 20.62 | $60.99 | 74200 |
| 2022-02-04 | 19.87 | $61.18 | 68517 |
| 2022-02-03 | 19.03 | $62.03 | 102302 |
| 2022-02-02 | 18.47 | $62.94 | 83800 |
| 2022-02-01 | 18.01 | $64.83 | 105300 |
| 2022-01-31 | 17.63 | $63.29 | 227400 |
| 2022-01-28 | 16.67 | $63.09 | 73200 |
| 2022-01-27 | 15.53 | $63.13 | 64900 |
| 2022-01-26 | 14.60 | $65.16 | 91204 |
| 2022-01-25 | 13.97 | $64.97 | 108200 |
| 2022-01-24 | 12.88 | $65.10 | 142600 |
| 2022-01-21 | 11.81 | $64.50 | 95100 |
| 2022-01-20 | 10.93 | $65.14 | 58406 |
| 2022-01-19 | 10.21 | $67.86 | 89137 |
| 2022-01-18 | 10.06 | $70.50 | 103247 |
| 2022-01-14 | 10.56 | $71.14 | 46400 |
| 2022-01-13 | 10.85 | $70.98 | 42611 |
| 2022-01-12 | 11.32 | $70.02 | 65116 |
| 2022-01-11 | 11.71 | $70.38 | 67747 |
| 2022-01-10 | 11.80 | $69.72 | 92825 |
| 2022-01-07 | 12.10 | $71.52 | 110400 |
| 2022-01-06 | 12.36 | $71.66 | 103600 |
| 2022-01-05 | 12.81 | $70.55 | 165800 |
| 2022-01-04 | 13.29 | $71.40 | 102800 |
| 2022-01-03 | 13.90 | $69.79 | 86300 |
| 2021-12-31 | 14.61 | $69.27 | 66133 |
| 2021-12-30 | 14.89 | $68.90 | 42400 |
| 2021-12-29 | 15.20 | $69.90 | 71800 |
| 2021-12-28 | 15.79 | $70.51 | 58520 |
| 2021-12-27 | 16.48 | $70.01 | 68002 |
| 2021-12-23 | 17.01 | $69.31 | 46305 |
| 2021-12-22 | 17.46 | $69.12 | 99945 |
| 2021-12-21 | 17.88 | $68.90 | 93000 |
| 2021-12-20 | 18.13 | $65.36 | 193600 |
| 2021-12-17 | 18.24 | $69.07 | 850385 |
| 2021-12-16 | 19.10 | $68.27 | 89800 |
| 2021-12-15 | 19.68 | $69.28 | 176500 |
| 2021-12-14 | 20.45 | $68.52 | 119700 |
| 2021-12-13 | 21.27 | $69.40 | 150900 |
| 2021-12-10 | 22.11 | $68.24 | 92544 |
| 2021-12-09 | 23.19 | $67.60 | 100000 |
| 2021-12-08 | 24.36 | $67.76 | 124640 |
| 2021-12-07 | 25.59 | $68.14 | 105339 |
| 2021-12-06 | 26.87 | $66.71 | 130600 |
| 2021-12-03 | 27.70 | $63.97 | 116800 |
| 2021-12-02 | 28.95 | $62.92 | 97400 |
| 2021-12-01 | 30.16 | $61.74 | 109735 |
| 2021-11-30 | 31.44 | $62.68 | 116300 |
| 2021-11-29 | 33.01 | $64.45 | 113600 |
| 2021-11-26 | 33.97 | $66.26 | 90600 |
| 2021-11-24 | 35.12 | $68.19 | 70800 |
| 2021-11-23 | 35.02 | $69.12 | 62610 |
| 2021-11-22 | 34.54 | $69.84 | 60945 |
| 2021-11-19 | 33.79 | $69.38 | 61800 |
| 2021-11-18 | 33.02 | $70.07 | 89846 |
| 2021-11-17 | 32.19 | $71.19 | 78530 |
| 2021-11-16 | 30.86 | $71.43 | 73938 |
| 2021-11-15 | 29.46 | $70.95 | 101639 |
| 2021-11-12 | 27.99 | $71.37 | 207915 |
| 2021-11-11 | 26.13 | $72.06 | 96615 |
| 2021-11-10 | 23.96 | $72.38 | 117846 |
| 2021-11-09 | 21.66 | $72.40 | 180701 |
| 2021-11-08 | 19.23 | $74.48 | 454750 |
| 2021-11-05 | 16.69 | $64.81 | 228140 |
| 2021-11-04 | 14.88 | $61.50 | 179300 |
| 2021-11-03 | 13.50 | $59.51 | 195040 |
| 2021-11-02 | 12.28 | $55.00 | 123033 |
| 2021-11-01 | 12.32 | $54.87 | 174700 |
| 2021-10-29 | 12.38 | $53.38 | 59000 |
| 2021-10-28 | 13.03 | $53.47 | 199600 |
| 2021-10-27 | 13.71 | $51.63 | 88323 |
| 2021-10-26 | 13.95 | $52.48 | 104502 |
| 2021-10-25 | 14.54 | $53.18 | 85401 |
| 2021-10-22 | 15.01 | $52.12 | 58800 |
| 2021-10-21 | 15.39 | $52.60 | 74130 |
| 2021-10-20 | 15.75 | $52.84 | 72242 |
| 2021-10-19 | 16.10 | $51.59 | 122900 |
| 2021-10-18 | 15.93 | $50.63 | 87700 |
| 2021-10-15 | 15.84 | $51.73 | 121231 |
| 2021-10-14 | 16.10 | $51.59 | 58600 |
| 2021-10-13 | 15.72 | $50.61 | 77200 |
| 2021-10-12 | 15.31 | $51.66 | 69618 |
| 2021-10-11 | 15.06 | $51.70 | 77031 |
| 2021-10-08 | 14.79 | $52.72 | 70322 |
| 2021-10-07 | 14.85 | $54.07 | 110000 |
| 2021-10-06 | 15.16 | $53.03 | 74126 |
| 2021-10-05 | 15.44 | $54.57 | 77000 |
| 2021-10-04 | 16.24 | $54.48 | 52535 |
| 2021-10-01 | 17.08 | $55.00 | 86000 |
| 2021-09-30 | 17.96 | $53.81 | 82533 |
| 2021-09-29 | 18.88 | $54.91 | 51834 |
| 2021-09-28 | 19.55 | $54.88 | 97806 |
| 2021-09-27 | 20.34 | $55.73 | 126900 |
| 2021-09-24 | 21.01 | $54.77 | 66938 |
| 2021-09-23 | 22.08 | $54.93 | 67200 |
| 2021-09-22 | 23.15 | $54.18 | 90835 |
| 2021-09-21 | 24.17 | $53.61 | 107911 |
| 2021-09-20 | 25.25 | $54.59 | 70200 |
| 2021-09-17 | 26.29 | $55.42 | 325520 |
| 2021-09-16 | 27.57 | $55.94 | 58538 |
| 2021-09-15 | 28.82 | $56.37 | 114300 |
| 2021-09-14 | 29.97 | $55.80 | 49600 |
| 2021-09-13 | 31.19 | $56.80 | 68117 |
| 2021-09-10 | 32.34 | $56.56 | 44900 |
| 2021-09-09 | 33.42 | $57.22 | 63500 |
| 2021-09-08 | 34.40 | $57.92 | 57700 |
| 2021-09-07 | 35.31 | $58.86 | 48710 |
| 2021-09-03 | 35.99 | $59.72 | 60643 |
| 2021-09-02 | 36.55 | $60.30 | 64100 |
| 2021-09-01 | 36.94 | $60.15 | 37116 |
| 2021-08-31 | 37.36 | $61.14 | 57227 |
| 2021-08-30 | 37.51 | $61.48 | 59900 |
| 2021-08-27 | 37.59 | $61.96 | 77260 |
| 2021-08-26 | 37.66 | $60.50 | 73727 |
| 2021-08-25 | 37.89 | $61.39 | 55232 |
| 2021-08-24 | 37.99 | $60.63 | 49907 |
| 2021-08-23 | 38.21 | $59.38 | 50200 |
| 2021-08-20 | 38.53 | $58.38 | 55500 |
| 2021-08-19 | 39.00 | $57.76 | 130400 |
| 2021-08-18 | 39.53 | $59.18 | 69700 |
| 2021-08-17 | 39.70 | $59.72 | 67127 |
| 2021-08-16 | 39.88 | $61.49 | 57930 |
| 2021-08-13 | 39.71 | $62.43 | 99137 |
| 2021-08-12 | 39.36 | $63.07 | 95307 |
| 2021-08-11 | 38.66 | $64.01 | 98604 |
| 2021-08-10 | 37.92 | $61.80 | 101400 |
| 2021-08-09 | 37.29 | $59.41 | 54600 |
| 2021-08-06 | 36.71 | $60.43 | 62700 |
| 2021-08-05 | 36.06 | $59.91 | 77207 |
| 2021-08-04 | 35.42 | $59.60 | 201916 |
| 2021-08-03 | 34.74 | $61.04 | 131441 |
| 2021-08-02 | 33.81 | $60.12 | 62423 |
| 2021-07-30 | 32.73 | $61.31 | 66405 |
| 2021-07-29 | 31.70 | $60.80 | 74241 |
| 2021-07-28 | 30.61 | $60.23 | 73935 |
| 2021-07-27 | 29.52 | $59.40 | 86000 |
| 2021-07-26 | 28.41 | $59.98 | 41100 |
| 2021-07-23 | 27.10 | $59.40 | 56900 |
| 2021-07-22 | 25.76 | $58.62 | 54800 |
| 2021-07-21 | 24.33 | $60.09 | 49911 |
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