Is Brookfield Infrastructure Corporation (BIPC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookfield Infrastructure Corporation (BIPC) research center and poll results.
NYSE : BIPC
Brookfield Infrastructure Corporation
$40.58 USD
$0.07 (0.17%)
- Volume
- 563.44K
- Average Volume
- 1.11M
- Market Capitalization
- $4.99B
- P/E Ratio
- -6.60
- Dividend Yield
- 4.36%
- Price Target
- $57.00
- Year High
- $51.72
- Year Low
- $34.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.20
- Current Ratio
- $0.40
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.22
2026-07-17
Close Price
$40.58
Vol: 700226
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.07
Average
41.37
Maximum
50.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.22 | $40.58 | 700226 |
| 2026-07-16 | 39.15 | $40.51 | 512300 |
| 2026-07-15 | 39.16 | $40.42 | 614219 |
| 2026-07-14 | 39.16 | $39.71 | 535229 |
| 2026-07-13 | 39.20 | $39.39 | 532237 |
| 2026-07-10 | 39.25 | $39.55 | 578500 |
| 2026-07-09 | 39.34 | $39.18 | 538715 |
| 2026-07-08 | 39.44 | $39.39 | 796700 |
| 2026-07-07 | 39.51 | $39.02 | 582619 |
| 2026-07-06 | 39.62 | $39.37 | 763300 |
| 2026-07-02 | 39.73 | $39.00 | 647700 |
| 2026-07-01 | 39.85 | $38.21 | 591952 |
| 2026-06-30 | 40.00 | $38.50 | 781167 |
| 2026-06-29 | 40.13 | $38.55 | 1.1M |
| 2026-06-26 | 40.28 | $39.14 | 3.4M |
| 2026-06-25 | 40.42 | $38.66 | 1.0M |
| 2026-06-24 | 40.57 | $38.87 | 915600 |
| 2026-06-23 | 40.72 | $38.80 | 1.1M |
| 2026-06-22 | 40.89 | $37.86 | 1.1M |
| 2026-06-18 | 41.11 | $39.61 | 1.5M |
| 2026-06-17 | 41.20 | $39.31 | 975026 |
| 2026-06-16 | 41.28 | $40.62 | 843932 |
| 2026-06-15 | 41.29 | $40.52 | 658800 |
| 2026-06-12 | 41.25 | $40.41 | 826112 |
| 2026-06-11 | 41.24 | $40.46 | 1.4M |
| 2026-06-10 | 41.25 | $41.31 | 828100 |
| 2026-06-09 | 41.21 | $41.19 | 1.0M |
| 2026-06-08 | 41.13 | $40.74 | 780106 |
| 2026-06-05 | 41.04 | $41.31 | 602914 |
| 2026-06-04 | 40.93 | $41.59 | 734800 |
| 2026-06-03 | 40.83 | $41.33 | 1.6M |
| 2026-06-02 | 40.66 | $41.26 | 860523 |
| 2026-06-01 | 40.46 | $41.00 | 981454 |
| 2026-05-29 | 40.28 | $41.53 | 998300 |
| 2026-05-28 | 40.05 | $42.07 | 945500 |
| 2026-05-27 | 39.72 | $41.55 | 1.4M |
| 2026-05-26 | 39.63 | $42.00 | 1.4M |
| 2026-05-22 | 39.56 | $42.15 | 1.1M |
| 2026-05-21 | 39.50 | $42.15 | 1.3M |
| 2026-05-20 | 39.41 | $41.53 | 1.3M |
| 2026-05-19 | 39.33 | $40.92 | 1.2M |
| 2026-05-18 | 39.32 | $40.87 | 1.0M |
| 2026-05-15 | 39.36 | $39.66 | 1.2M |
| 2026-05-14 | 39.48 | $40.22 | 1.4M |
| 2026-05-13 | 39.55 | $40.61 | 970243 |
| 2026-05-12 | 39.64 | $40.59 | 731100 |
| 2026-05-11 | 39.75 | $39.52 | 1.1M |
| 2026-05-08 | 39.88 | $38.99 | 724936 |
| 2026-05-07 | 40.03 | $39.14 | 998731 |
| 2026-05-06 | 40.18 | $39.51 | 2.1M |
| 2026-05-05 | 40.29 | $38.01 | 1.1M |
| 2026-05-04 | 40.42 | $37.09 | 1.8M |
| 2026-05-01 | 40.59 | $37.41 | 2.2M |
| 2026-04-30 | 40.73 | $37.00 | 2.4M |
| 2026-04-29 | 40.86 | $35.49 | 5.9M |
| 2026-04-28 | 41.06 | $39.78 | 740020 |
| 2026-04-27 | 40.99 | $40.54 | 1.0M |
| 2026-04-24 | 40.85 | $40.87 | 618929 |
| 2026-04-23 | 40.74 | $40.40 | 487117 |
| 2026-04-22 | 40.63 | $40.02 | 790100 |
| 2026-04-21 | 40.54 | $40.77 | 694202 |
| 2026-04-20 | 40.44 | $41.63 | 601150 |
| 2026-04-17 | 40.40 | $41.96 | 615508 |
| 2026-04-16 | 40.38 | $41.65 | 652005 |
| 2026-04-15 | 40.36 | $42.51 | 769327 |
| 2026-04-14 | 40.38 | $42.63 | 745506 |
| 2026-04-13 | 40.56 | $42.22 | 821752 |
| 2026-04-10 | 40.79 | $42.02 | 558931 |
| 2026-04-09 | 41.04 | $42.06 | 884900 |
| 2026-04-08 | 41.31 | $41.73 | 969400 |
| 2026-04-07 | 41.58 | $40.64 | 1.2M |
| 2026-04-06 | 41.85 | $40.53 | 780600 |
| 2026-04-02 | 42.15 | $40.17 | 674006 |
| 2026-04-01 | 42.50 | $39.54 | 1.1M |
| 2026-03-31 | 42.96 | $39.52 | 1.3M |
| 2026-03-30 | 43.43 | $38.33 | 1.4M |
| 2026-03-27 | 43.99 | $37.76 | 2.2M |
| 2026-03-26 | 44.60 | $38.68 | 1.7M |
| 2026-03-25 | 45.17 | $38.25 | 1.9M |
| 2026-03-24 | 45.72 | $38.17 | 2.4M |
| 2026-03-23 | 46.26 | $38.86 | 2.1M |
| 2026-03-20 | 46.73 | $40.85 | 2.0M |
| 2026-03-19 | 47.08 | $41.45 | 1.9M |
| 2026-03-18 | 47.36 | $41.32 | 1.7M |
| 2026-03-17 | 47.72 | $42.89 | 1.6M |
| 2026-03-16 | 48.04 | $46.24 | 800700 |
| 2026-03-13 | 48.20 | $46.82 | 674105 |
| 2026-03-12 | 48.36 | $46.90 | 796622 |
| 2026-03-11 | 48.57 | $47.58 | 606849 |
| 2026-03-10 | 48.72 | $47.01 | 476903 |
| 2026-03-09 | 48.86 | $46.21 | 637400 |
| 2026-03-06 | 49.05 | $46.50 | 634500 |
| 2026-03-05 | 49.18 | $47.05 | 792447 |
| 2026-03-04 | 49.29 | $48.73 | 623700 |
| 2026-03-03 | 49.29 | $48.91 | 1.2M |
| 2026-03-02 | 49.28 | $49.67 | 902711 |
| 2026-02-27 | 49.19 | $49.88 | 733611 |
| 2026-02-26 | 49.14 | $50.05 | 413500 |
| 2026-02-25 | 48.96 | $49.29 | 534800 |
| 2026-02-24 | 48.80 | $49.02 | 504800 |
| 2026-02-23 | 48.61 | $48.30 | 540700 |
| 2026-02-20 | 48.47 | $47.83 | 674704 |
| 2026-02-19 | 48.34 | $47.07 | 796500 |
| 2026-02-18 | 48.25 | $48.39 | 713800 |
| 2026-02-17 | 48.05 | $49.26 | 725641 |
| 2026-02-13 | 47.87 | $49.56 | 689043 |
| 2026-02-12 | 47.62 | $50.08 | 686956 |
| 2026-02-11 | 47.34 | $51.00 | 741500 |
| 2026-02-10 | 47.01 | $50.58 | 596403 |
| 2026-02-09 | 46.68 | $49.90 | 660700 |
| 2026-02-06 | 46.35 | $50.01 | 741800 |
| 2026-02-05 | 46.06 | $49.08 | 567873 |
| 2026-02-04 | 45.81 | $49.13 | 637900 |
| 2026-02-03 | 45.58 | $48.74 | 637100 |
| 2026-02-02 | 45.39 | $48.81 | 908320 |
| 2026-01-30 | 45.21 | $47.85 | 743000 |
| 2026-01-29 | 45.09 | $48.77 | 1.5M |
| 2026-01-28 | 44.93 | $46.44 | 646900 |
| 2026-01-27 | 44.91 | $46.09 | 621100 |
| 2026-01-26 | 44.92 | $45.22 | 872629 |
| 2026-01-23 | 44.98 | $45.55 | 466062 |
| 2026-01-22 | 45.03 | $45.19 | 726700 |
| 2026-01-21 | 45.08 | $45.32 | 792510 |
| 2026-01-20 | 45.12 | $44.49 | 841400 |
| 2026-01-16 | 45.17 | $45.59 | 954907 |
| 2026-01-15 | 45.12 | $44.64 | 441465 |
| 2026-01-14 | 45.14 | $44.42 | 821900 |
| 2026-01-13 | 45.18 | $44.35 | 457400 |
| 2026-01-12 | 45.28 | $44.08 | 537700 |
| 2026-01-09 | 45.42 | $43.26 | 476983 |
| 2026-01-08 | 45.59 | $44.25 | 476947 |
| 2026-01-07 | 45.69 | $44.07 | 498377 |
| 2026-01-06 | 45.81 | $44.47 | 1.0M |
| 2026-01-05 | 45.93 | $44.87 | 809000 |
| 2026-01-02 | 46.04 | $45.28 | 450840 |
| 2025-12-31 | 46.12 | $45.40 | 347808 |
| 2025-12-30 | 46.16 | $45.54 | 333240 |
| 2025-12-29 | 46.13 | $46.03 | 453216 |
| 2025-12-26 | 46.11 | $46.33 | 235900 |
| 2025-12-24 | 46.08 | $46.50 | 219330 |
| 2025-12-23 | 45.99 | $46.45 | 377413 |
| 2025-12-22 | 45.86 | $46.28 | 491800 |
| 2025-12-19 | 45.76 | $46.06 | 775736 |
| 2025-12-18 | 45.68 | $45.46 | 567924 |
| 2025-12-17 | 45.60 | $44.71 | 716512 |
| 2025-12-16 | 45.62 | $45.01 | 603000 |
| 2025-12-15 | 45.63 | $45.28 | 625400 |
| 2025-12-12 | 45.62 | $46.33 | 488637 |
| 2025-12-11 | 45.60 | $46.77 | 598930 |
| 2025-12-10 | 45.54 | $46.79 | 532400 |
| 2025-12-09 | 45.47 | $46.09 | 386132 |
| 2025-12-08 | 45.39 | $46.63 | 530300 |
| 2025-12-05 | 45.33 | $46.86 | 522143 |
| 2025-12-04 | 45.31 | $47.01 | 683007 |
| 2025-12-03 | 45.28 | $46.88 | 883100 |
| 2025-12-02 | 45.23 | $46.25 | 869802 |
| 2025-12-01 | 45.21 | $44.93 | 440702 |
| 2025-11-28 | 45.22 | $45.65 | 418600 |
| 2025-11-26 | 45.11 | $45.65 | 427100 |
| 2025-11-25 | 45.03 | $44.79 | 493734 |
| 2025-11-24 | 45.04 | $43.83 | 625048 |
| 2025-11-21 | 45.07 | $44.29 | 979900 |
| 2025-11-20 | 45.07 | $44.35 | 531300 |
| 2025-11-19 | 45.09 | $43.96 | 556510 |
| 2025-11-18 | 45.08 | $45.08 | 412000 |
| 2025-11-17 | 45.12 | $45.08 | 444800 |
| 2025-11-14 | 45.18 | $45.20 | 591433 |
| 2025-11-13 | 45.17 | $45.84 | 651800 |
| 2025-11-12 | 45.18 | $45.54 | 399603 |
| 2025-11-11 | 45.25 | $45.39 | 510903 |
| 2025-11-10 | 45.28 | $44.65 | 508100 |
| 2025-11-07 | 45.32 | $45.33 | 805435 |
| 2025-11-06 | 45.32 | $46.43 | 650005 |
| 2025-11-05 | 45.19 | $46.45 | 534300 |
| 2025-11-04 | 45.10 | $45.86 | 713300 |
| 2025-11-03 | 45.03 | $45.80 | 1.0M |
| 2025-10-31 | 44.94 | $45.31 | 1.1M |
| 2025-10-30 | 44.83 | $43.45 | 366325 |
| 2025-10-29 | 44.78 | $44.01 | 541439 |
| 2025-10-28 | 44.66 | $45.03 | 646913 |
| 2025-10-27 | 44.46 | $44.25 | 499437 |
| 2025-10-24 | 44.32 | $44.43 | 464400 |
| 2025-10-23 | 44.15 | $44.66 | 491600 |
| 2025-10-22 | 43.91 | $43.80 | 863200 |
| 2025-10-21 | 43.76 | $45.92 | 482242 |
| 2025-10-20 | 43.50 | $46.15 | 467035 |
| 2025-10-17 | 43.20 | $45.19 | 828000 |
| 2025-10-16 | 42.98 | $45.91 | 676800 |
| 2025-10-15 | 42.73 | $47.03 | 625400 |
| 2025-10-14 | 42.40 | $45.84 | 572000 |
| 2025-10-13 | 42.14 | $45.57 | 619000 |
| 2025-10-10 | 41.89 | $45.28 | 878400 |
| 2025-10-09 | 41.63 | $43.92 | 428200 |
| 2025-10-08 | 41.46 | $44.58 | 837706 |
| 2025-10-07 | 41.24 | $44.44 | 893200 |
| 2025-10-06 | 41.02 | $44.10 | 685228 |
| 2025-10-03 | 40.85 | $43.13 | 410500 |
| 2025-10-02 | 40.69 | $42.37 | 667900 |
| 2025-10-01 | 40.56 | $41.60 | 400700 |
| 2025-09-30 | 40.44 | $41.12 | 480765 |
| 2025-09-29 | 40.38 | $41.39 | 585166 |
| 2025-09-26 | 40.32 | $40.97 | 630400 |
| 2025-09-25 | 40.31 | $39.92 | 808645 |
| 2025-09-24 | 40.34 | $40.75 | 770242 |
| 2025-09-23 | 40.32 | $40.82 | 428600 |
| 2025-09-22 | 40.27 | $39.99 | 987622 |
| 2025-09-19 | 40.29 | $40.78 | 766841 |
| 2025-09-18 | 40.20 | $41.07 | 456200 |
| 2025-09-17 | 40.09 | $40.43 | 575021 |
| 2025-09-16 | 40.01 | $40.66 | 429470 |
| 2025-09-15 | 39.92 | $40.49 | 414847 |
| 2025-09-12 | 39.83 | $40.02 | 384279 |
| 2025-09-11 | 39.76 | $40.61 | 469866 |
| 2025-09-10 | 39.74 | $40.13 | 623300 |
| 2025-09-09 | 39.75 | $40.11 | 429400 |
| 2025-09-08 | 39.75 | $40.61 | 438302 |
| 2025-09-05 | 39.71 | $39.91 | 358503 |
| 2025-09-04 | 39.70 | $39.74 | 455792 |
| 2025-09-03 | 39.69 | $39.34 | 597400 |
| 2025-09-02 | 39.70 | $39.90 | 909800 |
| 2025-08-29 | 39.66 | $40.22 | 1.1M |
| 2025-08-28 | 39.57 | $40.72 | 501300 |
| 2025-08-27 | 39.49 | $40.51 | 483600 |
| 2025-08-26 | 39.50 | $40.32 | 472714 |
| 2025-08-25 | 39.56 | $39.76 | 402317 |
| 2025-08-22 | 39.64 | $40.43 | 757033 |
| 2025-08-21 | 39.71 | $38.94 | 465431 |
| 2025-08-20 | 39.84 | $39.01 | 439300 |
| 2025-08-19 | 40.00 | $38.81 | 489845 |
| 2025-08-18 | 40.14 | $38.84 | 418368 |
| 2025-08-15 | 40.26 | $38.72 | 609212 |
| 2025-08-14 | 40.40 | $38.53 | 612944 |
| 2025-08-13 | 40.56 | $40.22 | 738334 |
| 2025-08-12 | 40.66 | $40.27 | 851500 |
| 2025-08-11 | 40.70 | $40.26 | 438832 |
| 2025-08-08 | 40.73 | $39.75 | 572322 |
| 2025-08-07 | 40.79 | $39.72 | 639900 |
| 2025-08-06 | 40.87 | $39.52 | 439531 |
| 2025-08-05 | 40.96 | $39.50 | 639600 |
| 2025-08-04 | 41.07 | $39.13 | 489936 |
| 2025-08-01 | 41.22 | $38.43 | 835516 |
| 2025-07-31 | 41.46 | $39.04 | 925647 |
| 2025-07-30 | 41.63 | $40.72 | 877100 |
| 2025-07-29 | 41.70 | $41.52 | 535300 |
| 2025-07-28 | 41.70 | $41.52 | 433600 |
| 2025-07-25 | 41.72 | $41.73 | 393219 |
| 2025-07-24 | 41.69 | $41.65 | 496500 |
| 2025-07-23 | 41.66 | $42.04 | 552416 |
| 2025-07-22 | 41.64 | $41.59 | 518400 |
| 2025-07-21 | 41.63 | $41.30 | 343400 |
| 2025-07-18 | 41.60 | $41.47 | 511400 |
| 2025-07-17 | 41.55 | $41.78 | 420700 |
| 2025-07-16 | 41.51 | $42.34 | 626400 |
| 2025-07-15 | 41.46 | $41.04 | 453000 |
| 2025-07-14 | 41.46 | $40.86 | 535811 |
| 2025-07-11 | 41.51 | $40.82 | 539800 |
| 2025-07-10 | 41.55 | $41.41 | 606400 |
| 2025-07-09 | 41.53 | $41.29 | 634623 |
| 2025-07-08 | 41.53 | $41.67 | 680700 |
| 2025-07-07 | 41.48 | $42.23 | 681130 |
| 2025-07-03 | 41.41 | $43.16 | 343321 |
| 2025-07-02 | 41.29 | $42.45 | 561078 |
| 2025-07-01 | 41.20 | $42.08 | 579032 |
| 2025-06-30 | 41.09 | $41.60 | 946173 |
| 2025-06-27 | 40.99 | $41.79 | 997200 |
| 2025-06-26 | 40.86 | $41.32 | 490345 |
| 2025-06-25 | 40.75 | $40.93 | 385014 |
| 2025-06-24 | 40.67 | $41.57 | 359854 |
| 2025-06-23 | 40.57 | $41.41 | 519849 |
| 2025-06-20 | 40.45 | $40.77 | 621950 |
| 2025-06-18 | 40.36 | $40.50 | 492307 |
| 2025-06-17 | 40.31 | $40.87 | 462400 |
| 2025-06-16 | 40.26 | $41.50 | 425458 |
| 2025-06-13 | 40.16 | $41.04 | 457119 |
| 2025-06-12 | 40.05 | $41.84 | 398204 |
| 2025-06-11 | 39.90 | $41.55 | 476999 |
| 2025-06-10 | 39.79 | $41.12 | 443712 |
| 2025-06-09 | 39.69 | $41.14 | 693117 |
| 2025-06-06 | 39.57 | $40.70 | 642419 |
| 2025-06-05 | 39.48 | $40.93 | 609406 |
| 2025-06-04 | 39.36 | $40.70 | 751900 |
| 2025-06-03 | 39.23 | $40.66 | 596811 |
| 2025-06-02 | 39.09 | $39.80 | 972100 |
| 2025-05-30 | 39.01 | $39.57 | 1.4M |
| 2025-05-29 | 38.88 | $39.31 | 406905 |
| 2025-05-28 | 38.79 | $39.06 | 969363 |
| 2025-05-27 | 38.67 | $39.38 | 1.5M |
| 2025-05-23 | 38.52 | $39.50 | 737000 |
| 2025-05-22 | 38.37 | $39.08 | 974454 |
| 2025-05-21 | 38.23 | $38.86 | 585120 |
| 2025-05-20 | 38.08 | $39.51 | 422100 |
| 2025-05-19 | 37.89 | $39.94 | 453104 |
| 2025-05-16 | 37.64 | $39.44 | 1.1M |
| 2025-05-15 | 37.43 | $38.91 | 1.2M |
| 2025-05-14 | 37.26 | $38.85 | 1.0M |
| 2025-05-13 | 37.09 | $39.36 | 1.5M |
| 2025-05-12 | 36.90 | $39.05 | 777163 |
| 2025-05-09 | 36.67 | $38.84 | 487004 |
| 2025-05-08 | 36.43 | $38.81 | 683970 |
| 2025-05-07 | 36.26 | $38.64 | 682500 |
| 2025-05-06 | 35.97 | $38.04 | 438807 |
| 2025-05-05 | 35.74 | $37.78 | 459439 |
| 2025-05-02 | 35.58 | $38.31 | 475500 |
| 2025-05-01 | 35.50 | $36.94 | 588864 |
| 2025-04-30 | 35.53 | $37.44 | 974144 |
| 2025-04-29 | 35.51 | $36.64 | 742280 |
| 2025-04-28 | 35.49 | $36.53 | 504800 |
| 2025-04-25 | 35.47 | $36.42 | 417723 |
| 2025-04-24 | 35.49 | $36.24 | 453314 |
| 2025-04-23 | 35.48 | $35.89 | 538800 |
| 2025-04-22 | 35.51 | $35.67 | 477134 |
| 2025-04-21 | 35.54 | $34.91 | 660200 |
| 2025-04-17 | 35.56 | $35.23 | 605427 |
| 2025-04-16 | 35.58 | $35.52 | 506149 |
| 2025-04-15 | 35.61 | $35.56 | 428300 |
| 2025-04-14 | 35.61 | $35.46 | 627900 |
| 2025-04-11 | 35.60 | $34.61 | 767000 |
| 2025-04-10 | 35.60 | $33.87 | 1.0M |
| 2025-04-09 | 35.62 | $35.54 | 1.2M |
| 2025-04-08 | 35.65 | $32.73 | 1.2M |
| 2025-04-07 | 35.81 | $33.53 | 1.5M |
| 2025-04-04 | 35.94 | $34.54 | 1.0M |
| 2025-04-03 | 36.07 | $36.75 | 788900 |
| 2025-04-02 | 36.11 | $37.45 | 426233 |
| 2025-04-01 | 36.19 | $37.17 | 562360 |
| 2025-03-31 | 36.26 | $36.19 | 618726 |
| 2025-03-28 | 36.41 | $36.09 | 618704 |
| 2025-03-27 | 36.61 | $36.79 | 657323 |
| 2025-03-26 | 36.78 | $36.19 | 559078 |
| 2025-03-25 | 36.99 | $36.43 | 648240 |
| 2025-03-24 | 37.22 | $36.27 | 677530 |
| 2025-03-21 | 37.52 | $35.36 | 964000 |
| 2025-03-20 | 37.86 | $35.61 | 765039 |
| 2025-03-19 | 38.21 | $36.05 | 778903 |
| 2025-03-18 | 38.54 | $35.52 | 650900 |
| 2025-03-17 | 38.90 | $35.27 | 705046 |
| 2025-03-14 | 39.20 | $34.74 | 846400 |
| 2025-03-13 | 39.57 | $34.22 | 781661 |
| 2025-03-12 | 39.91 | $36.08 | 780700 |
| 2025-03-11 | 40.14 | $35.92 | 1.1M |
| 2025-03-10 | 40.40 | $36.08 | 1.3M |
| 2025-03-07 | 40.67 | $37.30 | 975818 |
| 2025-03-06 | 40.88 | $37.43 | 1.1M |
| 2025-03-05 | 41.10 | $39.13 | 819248 |
| 2025-03-04 | 41.24 | $38.59 | 874533 |
| 2025-03-03 | 41.36 | $39.22 | 518100 |
| 2025-02-28 | 41.49 | $40.04 | 837900 |
| 2025-02-27 | 41.59 | $40.18 | 441444 |
| 2025-02-26 | 41.59 | $40.44 | 830000 |
| 2025-02-25 | 41.61 | $41.02 | 687300 |
| 2025-02-24 | 41.64 | $42.12 | 782400 |
| 2025-02-21 | 41.68 | $42.29 | 515912 |
| 2025-02-20 | 41.68 | $42.65 | 574900 |
| 2025-02-19 | 41.61 | $42.59 | 787609 |
| 2025-02-18 | 41.54 | $42.71 | 722349 |
| 2025-02-14 | 41.38 | $41.33 | 592400 |
| 2025-02-13 | 41.32 | $42.01 | 436726 |
| 2025-02-12 | 41.19 | $40.99 | 452200 |
| 2025-02-11 | 41.11 | $40.69 | 451400 |
| 2025-02-10 | 41.00 | $41.12 | 493600 |
| 2025-02-07 | 40.85 | $41.45 | 481402 |
| 2025-02-06 | 40.80 | $41.57 | 455328 |
| 2025-02-05 | 40.76 | $41.94 | 376900 |
| 2025-02-04 | 40.64 | $41.78 | 378647 |
| 2025-02-03 | 40.52 | $41.12 | 567322 |
| 2025-01-31 | 40.45 | $41.72 | 520041 |
| 2025-01-30 | 40.37 | $42.02 | 504600 |
| 2025-01-29 | 40.26 | $40.25 | 537700 |
| 2025-01-28 | 40.15 | $40.86 | 511529 |
| 2025-01-27 | 40.06 | $41.66 | 621600 |
| 2025-01-24 | 39.91 | $42.80 | 549300 |
| 2025-01-23 | 39.69 | $42.27 | 540500 |
| 2025-01-22 | 39.46 | $41.34 | 571627 |
| 2025-01-21 | 39.22 | $41.09 | 457883 |
| 2025-01-17 | 39.00 | $39.66 | 402400 |
| 2025-01-16 | 38.98 | $39.99 | 380400 |
| 2025-01-15 | 38.98 | $39.47 | 390059 |
| 2025-01-14 | 39.03 | $39.46 | 362700 |
| 2025-01-13 | 39.13 | $38.52 | 343800 |
| 2025-01-10 | 39.31 | $38.04 | 532711 |
| 2025-01-08 | 39.54 | $40.42 | 756000 |
| 2025-01-07 | 39.64 | $40.75 | 726572 |
| 2025-01-06 | 39.75 | $39.58 | 457300 |
| 2025-01-03 | 39.95 | $39.35 | 463000 |
| 2025-01-02 | 40.16 | $39.79 | 460749 |
| 2024-12-31 | 40.38 | $40.01 | 457300 |
| 2024-12-30 | 40.60 | $39.82 | 485738 |
| 2024-12-27 | 40.86 | $38.20 | 634600 |
| 2024-12-26 | 41.19 | $39.06 | 390400 |
| 2024-12-24 | 41.46 | $38.52 | 218400 |
| 2024-12-23 | 41.77 | $38.36 | 423445 |
| 2024-12-20 | 42.06 | $37.73 | 848626 |
| 2024-12-19 | 42.38 | $36.53 | 695741 |
| 2024-12-18 | 42.73 | $36.67 | 917862 |
| 2024-12-17 | 43.04 | $39.36 | 529258 |
| 2024-12-16 | 43.24 | $39.86 | 345826 |
| 2024-12-13 | 43.41 | $40.63 | 416335 |
| 2024-12-12 | 43.50 | $41.45 | 358800 |
| 2024-12-11 | 43.55 | $42.14 | 389600 |
| 2024-12-10 | 43.62 | $42.52 | 331410 |
| 2024-12-09 | 43.68 | $42.56 | 347012 |
| 2024-12-06 | 43.69 | $42.80 | 362800 |
| 2024-12-05 | 43.68 | $43.56 | 263250 |
| 2024-12-04 | 43.65 | $43.65 | 397838 |
| 2024-12-03 | 43.53 | $44.07 | 306507 |
| 2024-12-02 | 43.37 | $44.55 | 362500 |
| 2024-11-29 | 43.20 | $44.89 | 271000 |
| 2024-11-27 | 43.01 | $44.92 | 367727 |
| 2024-11-26 | 42.90 | $44.35 | 320211 |
| 2024-11-25 | 42.85 | $44.83 | 494500 |
| 2024-11-22 | 42.80 | $44.14 | 399504 |
| 2024-11-21 | 42.76 | $44.21 | 505500 |
| 2024-11-20 | 42.73 | $43.42 | 432314 |
| 2024-11-19 | 42.73 | $42.86 | 551149 |
| 2024-11-18 | 42.78 | $43.40 | 587844 |
| 2024-11-15 | 42.77 | $43.15 | 473600 |
| 2024-11-14 | 42.80 | $42.48 | 405118 |
| 2024-11-13 | 42.86 | $42.54 | 497800 |
| 2024-11-12 | 42.88 | $43.54 | 525815 |
| 2024-11-11 | 42.80 | $43.59 | 448600 |
| 2024-11-08 | 42.73 | $42.80 | 336600 |
| 2024-11-07 | 42.65 | $42.60 | 446416 |
| 2024-11-06 | 42.58 | $42.97 | 787500 |
| 2024-11-05 | 42.51 | $41.35 | 388300 |
| 2024-11-04 | 42.51 | $40.85 | 304843 |
| 2024-11-01 | 42.55 | $41.07 | 459030 |
| 2024-10-31 | 42.60 | $41.08 | 628900 |
| 2024-10-30 | 42.62 | $42.74 | 331426 |
| 2024-10-29 | 42.58 | $43.43 | 360000 |
| 2024-10-28 | 42.54 | $43.86 | 298200 |
| 2024-10-25 | 42.52 | $43.23 | 231642 |
| 2024-10-24 | 42.53 | $43.57 | 183701 |
| 2024-10-23 | 42.50 | $43.53 | 304600 |
| 2024-10-22 | 42.45 | $43.87 | 311703 |
| 2024-10-21 | 42.40 | $43.24 | 278529 |
| 2024-10-18 | 42.35 | $43.63 | 392515 |
| 2024-10-17 | 42.29 | $43.73 | 312000 |
| 2024-10-16 | 42.22 | $43.00 | 399000 |
| 2024-10-15 | 42.14 | $41.89 | 315803 |
| 2024-10-14 | 42.12 | $42.14 | 293022 |
| 2024-10-11 | 42.12 | $41.30 | 201606 |
| 2024-10-10 | 42.14 | $41.07 | 328508 |
| 2024-10-09 | 42.15 | $41.59 | 190300 |
| 2024-10-08 | 42.09 | $41.45 | 263976 |
| 2024-10-07 | 42.03 | $41.63 | 382600 |
| 2024-10-04 | 41.93 | $42.00 | 349500 |
| 2024-10-03 | 41.82 | $41.49 | 440744 |
| 2024-10-02 | 41.77 | $41.91 | 684569 |
| 2024-10-01 | 41.69 | $42.73 | 388487 |
| 2024-09-30 | 41.51 | $43.43 | 380045 |
| 2024-09-27 | 41.37 | $43.39 | 557446 |
| 2024-09-26 | 41.24 | $43.01 | 478700 |
| 2024-09-25 | 41.10 | $42.51 | 327200 |
| 2024-09-24 | 41.02 | $42.78 | 288021 |
| 2024-09-23 | 40.92 | $42.30 | 263700 |
| 2024-09-20 | 40.86 | $42.45 | 1.1M |
| 2024-09-19 | 40.71 | $42.32 | 413507 |
| 2024-09-18 | 40.55 | $41.44 | 442400 |
| 2024-09-17 | 40.43 | $41.54 | 325800 |
| 2024-09-16 | 40.32 | $42.11 | 315839 |
| 2024-09-13 | 40.14 | $41.71 | 427320 |
| 2024-09-12 | 39.96 | $41.27 | 661100 |
| 2024-09-11 | 39.77 | $40.35 | 542823 |
| 2024-09-10 | 39.62 | $40.29 | 396300 |
| 2024-09-09 | 39.44 | $39.65 | 390805 |
| 2024-09-06 | 39.32 | $39.62 | 317926 |
| 2024-09-05 | 39.17 | $40.66 | 669600 |
| 2024-09-04 | 38.96 | $40.30 | 415213 |
| 2024-09-03 | 38.79 | $39.01 | 525433 |
| 2024-08-30 | 38.68 | $40.70 | 364133 |
| 2024-08-29 | 38.54 | $40.68 | 273100 |
| 2024-08-28 | 38.43 | $40.33 | 279400 |
| 2024-08-27 | 38.36 | $40.86 | 362315 |
| 2024-08-26 | 38.24 | $40.88 | 448600 |
| 2024-08-23 | 38.11 | $41.06 | 788933 |
| 2024-08-22 | 37.99 | $39.41 | 294200 |
| 2024-08-21 | 37.94 | $39.20 | 302000 |
| 2024-08-20 | 37.87 | $39.00 | 341200 |
| 2024-08-19 | 37.85 | $39.24 | 335917 |
| 2024-08-16 | 37.81 | $38.50 | 300546 |
| 2024-08-15 | 37.78 | $38.13 | 502123 |
| 2024-08-14 | 37.80 | $37.57 | 283300 |
| 2024-08-13 | 37.88 | $37.25 | 357348 |
| 2024-08-12 | 37.94 | $36.69 | 325300 |
| 2024-08-09 | 37.96 | $37.28 | 499300 |
| 2024-08-08 | 37.91 | $36.69 | 458410 |
| 2024-08-07 | 37.87 | $36.37 | 513017 |
| 2024-08-06 | 37.80 | $36.97 | 477613 |
| 2024-08-05 | 37.64 | $36.76 | 471222 |
| 2024-08-02 | 37.52 | $37.86 | 515736 |
| 2024-08-01 | 37.32 | $38.57 | 606500 |
| 2024-07-31 | 37.09 | $38.90 | 635400 |
| 2024-07-30 | 36.83 | $38.52 | 463500 |
| 2024-07-29 | 36.56 | $38.17 | 300042 |
| 2024-07-26 | 36.33 | $38.74 | 399500 |
| 2024-07-25 | 36.09 | $38.33 | 460327 |
| 2024-07-24 | 35.84 | $37.88 | 477934 |
| 2024-07-23 | 35.62 | $38.54 | 457200 |
| 2024-07-22 | 35.36 | $38.38 | 676507 |
| 2024-07-19 | 35.13 | $38.09 | 357100 |
| 2024-07-18 | 34.93 | $38.47 | 479013 |
| 2024-07-17 | 34.68 | $39.17 | 730400 |
| 2024-07-16 | 34.39 | $38.35 | 743029 |
| 2024-07-15 | 34.16 | $37.24 | 696759 |
| 2024-07-12 | 34.00 | $36.19 | 532047 |
| 2024-07-11 | 33.89 | $35.83 | 663138 |
| 2024-07-10 | 33.75 | $35.01 | 475300 |
| 2024-07-09 | 33.66 | $33.85 | 379441 |
| 2024-07-08 | 33.64 | $34.30 | 312000 |
| 2024-07-05 | 33.66 | $33.85 | 328706 |
| 2024-07-03 | 33.70 | $33.93 | 261408 |
| 2024-07-02 | 33.72 | $33.76 | 445600 |
| 2024-07-01 | 33.74 | $33.05 | 359136 |
| 2024-06-28 | 33.81 | $33.66 | 1.5M |
| 2024-06-27 | 33.84 | $33.82 | 344632 |
| 2024-06-26 | 33.86 | $33.38 | 433800 |
| 2024-06-25 | 33.95 | $33.46 | 402062 |
| 2024-06-24 | 34.06 | $33.50 | 602239 |
| 2024-06-21 | 34.13 | $33.74 | 870104 |
| 2024-06-20 | 34.23 | $34.09 | 542504 |
| 2024-06-18 | 34.30 | $33.32 | 542546 |
| 2024-06-17 | 34.40 | $33.54 | 404700 |
| 2024-06-14 | 34.51 | $33.68 | 382100 |
| 2024-06-13 | 34.57 | $33.97 | 580900 |
| 2024-06-12 | 34.60 | $34.11 | 576100 |
| 2024-06-11 | 34.59 | $33.04 | 380925 |
| 2024-06-10 | 34.66 | $33.13 | 322325 |
| 2024-06-07 | 34.74 | $33.42 | 581200 |
| 2024-06-06 | 34.82 | $34.77 | 490510 |
| 2024-06-05 | 34.79 | $34.70 | 451500 |
| 2024-06-04 | 34.75 | $34.19 | 272300 |
| 2024-06-03 | 34.73 | $34.19 | 411000 |
| 2024-05-31 | 34.69 | $34.45 | 388714 |
| 2024-05-30 | 34.59 | $34.21 | 552600 |
| 2024-05-29 | 34.44 | $34.22 | 539800 |
| 2024-05-28 | 34.25 | $35.35 | 366805 |
| 2024-05-24 | 34.05 | $35.54 | 447602 |
| 2024-05-23 | 33.83 | $35.00 | 1.6M |
| 2024-05-22 | 33.66 | $35.76 | 661132 |
| 2024-05-21 | 33.47 | $35.46 | 785521 |
| 2024-05-20 | 33.28 | $35.36 | 412300 |
| 2024-05-17 | 33.07 | $35.57 | 496300 |
| 2024-05-16 | 32.84 | $34.93 | 501817 |
| 2024-05-15 | 32.59 | $34.57 | 700110 |
| 2024-05-14 | 32.34 | $33.98 | 390300 |
| 2024-05-13 | 32.09 | $34.36 | 398500 |
| 2024-05-10 | 31.84 | $34.73 | 366634 |
| 2024-05-09 | 31.61 | $34.97 | 477038 |
| 2024-05-08 | 31.41 | $34.17 | 569814 |
| 2024-05-07 | 31.28 | $33.93 | 693042 |
| 2024-05-06 | 31.26 | $33.81 | 543622 |
| 2024-05-03 | 31.24 | $33.36 | 618408 |
| 2024-05-02 | 31.26 | $32.54 | 678800 |
| 2024-05-01 | 31.28 | $31.23 | 1.4M |
| 2024-04-30 | 31.40 | $30.47 | 767712 |
| 2024-04-29 | 31.61 | $31.16 | 434636 |
| 2024-04-26 | 31.84 | $31.30 | 331147 |
| 2024-04-25 | 32.07 | $31.63 | 556800 |
| 2024-04-24 | 32.25 | $31.78 | 458900 |
| 2024-04-23 | 32.37 | $31.68 | 537030 |
| 2024-04-22 | 32.50 | $31.30 | 553400 |
| 2024-04-19 | 32.64 | $30.87 | 751845 |
| 2024-04-18 | 32.82 | $29.91 | 799031 |
| 2024-04-17 | 33.05 | $29.66 | 1.1M |
| 2024-04-16 | 33.25 | $28.90 | 1.3M |
| 2024-04-15 | 33.47 | $29.37 | 1.2M |
| 2024-04-12 | 33.69 | $30.06 | 869848 |
| 2024-04-11 | 33.84 | $30.97 | 1.6M |
| 2024-04-10 | 34.00 | $31.71 | 952405 |
| 2024-04-09 | 34.12 | $33.55 | 381000 |
| 2024-04-08 | 34.18 | $33.41 | 558500 |
| 2024-04-05 | 34.27 | $33.67 | 587300 |
| 2024-04-04 | 34.33 | $33.02 | 515000 |
| 2024-04-03 | 34.40 | $33.49 | 976337 |
| 2024-04-02 | 34.44 | $34.80 | 684800 |
| 2024-04-01 | 34.40 | $35.65 | 333500 |
| 2024-03-28 | 34.31 | $36.04 | 900700 |
| 2024-03-27 | 34.16 | $35.19 | 385000 |
| 2024-03-26 | 34.04 | $34.23 | 332035 |
| 2024-03-25 | 34.00 | $34.14 | 336600 |
| 2024-03-22 | 34.01 | $34.19 | 401514 |
| 2024-03-21 | 34.09 | $34.46 | 487611 |
| 2024-03-20 | 34.15 | $34.42 | 688239 |
| 2024-03-19 | 34.29 | $33.66 | 366700 |
| 2024-03-18 | 34.45 | $33.30 | 410124 |
| 2024-03-15 | 34.61 | $33.89 | 1.0M |
| 2024-03-14 | 34.73 | $33.09 | 1.0M |
| 2024-03-13 | 34.83 | $34.14 | 463307 |
| 2024-03-12 | 34.85 | $34.14 | 360448 |
| 2024-03-11 | 34.98 | $34.67 | 423305 |
| 2024-03-08 | 35.06 | $35.26 | 443400 |
| 2024-03-07 | 35.10 | $34.72 | 477400 |
| 2024-03-06 | 35.16 | $34.60 | 383500 |
| 2024-03-05 | 35.26 | $34.28 | 514300 |
| 2024-03-04 | 35.34 | $33.89 | 326000 |
| 2024-03-01 | 35.45 | $33.81 | 356500 |
| 2024-02-29 | 35.56 | $33.17 | 540800 |
| 2024-02-28 | 35.65 | $32.64 | 410100 |
| 2024-02-27 | 35.80 | $33.53 | 499569 |
| 2024-02-26 | 35.93 | $34.40 | 464912 |
| 2024-02-23 | 35.95 | $35.67 | 422851 |
| 2024-02-22 | 35.94 | $35.81 | 364900 |
| 2024-02-21 | 35.89 | $37.11 | 411322 |
| 2024-02-20 | 35.81 | $36.81 | 346600 |
| 2024-02-16 | 35.73 | $36.52 | 364410 |
| 2024-02-15 | 35.64 | $36.26 | 519664 |
| 2024-02-14 | 35.53 | $35.15 | 421100 |
| 2024-02-13 | 35.46 | $34.54 | 926547 |
| 2024-02-12 | 35.48 | $36.77 | 598000 |
| 2024-02-09 | 35.39 | $36.29 | 354000 |
| 2024-02-08 | 35.35 | $35.94 | 333819 |
| 2024-02-07 | 35.36 | $36.10 | 462437 |
| 2024-02-06 | 35.32 | $36.48 | 403000 |
| 2024-02-05 | 35.30 | $35.89 | 592200 |
| 2024-02-02 | 35.25 | $36.04 | 563852 |
| 2024-02-01 | 35.18 | $36.02 | 643530 |
| 2024-01-31 | 35.12 | $35.01 | 634232 |
| 2024-01-30 | 35.13 | $35.75 | 402812 |
| 2024-01-29 | 35.11 | $35.96 | 556836 |
| 2024-01-26 | 35.08 | $34.93 | 432700 |
| 2024-01-25 | 35.10 | $35.50 | 596704 |
| 2024-01-24 | 35.12 | $34.71 | 548018 |
| 2024-01-23 | 35.17 | $35.58 | 449300 |
| 2024-01-22 | 35.17 | $35.12 | 523400 |
| 2024-01-19 | 35.14 | $34.70 | 507432 |
| 2024-01-18 | 35.15 | $34.07 | 510000 |
| 2024-01-17 | 35.19 | $33.85 | 552526 |
| 2024-01-16 | 35.24 | $34.97 | 533667 |
| 2024-01-12 | 35.29 | $34.98 | 347900 |
| 2024-01-11 | 35.23 | $35.49 | 560304 |
| 2024-01-10 | 35.09 | $35.98 | 464000 |
| 2024-01-09 | 34.94 | $35.28 | 588618 |
| 2024-01-08 | 34.81 | $36.26 | 651100 |
| 2024-01-05 | 34.63 | $34.75 | 375900 |
| 2024-01-04 | 34.50 | $34.70 | 338021 |
| 2024-01-03 | 34.35 | $34.73 | 470507 |
| 2024-01-02 | 34.26 | $35.28 | 733800 |
| 2023-12-29 | 34.14 | $35.28 | 671400 |
| 2023-12-28 | 33.93 | $35.40 | 499948 |
| 2023-12-27 | 33.73 | $35.35 | 484500 |
| 2023-12-26 | 33.56 | $35.96 | 369100 |
| 2023-12-22 | 33.36 | $35.62 | 675440 |
| 2023-12-21 | 33.19 | $35.58 | 602700 |
| 2023-12-20 | 32.99 | $34.66 | 750445 |
| 2023-12-19 | 32.83 | $34.90 | 641700 |
| 2023-12-18 | 32.67 | $34.78 | 639100 |
| 2023-12-15 | 32.52 | $34.91 | 1.3M |
| 2023-12-14 | 32.36 | $35.94 | 915631 |
| 2023-12-13 | 32.15 | $33.76 | 811400 |
| 2023-12-12 | 32.00 | $32.68 | 620324 |
| 2023-12-11 | 31.83 | $32.90 | 682300 |
| 2023-12-08 | 31.66 | $32.81 | 502300 |
| 2023-12-07 | 31.51 | $32.56 | 645216 |
| 2023-12-06 | 31.43 | $32.25 | 723815 |
| 2023-12-05 | 31.31 | $31.72 | 651014 |
| 2023-12-04 | 31.28 | $32.94 | 721100 |
| 2023-12-01 | 31.17 | $32.88 | 913500 |
| 2023-11-30 | 31.06 | $31.06 | 877000 |
| 2023-11-29 | 30.93 | $31.39 | 840248 |
| 2023-11-28 | 30.65 | $31.99 | 707200 |
| 2023-11-27 | 30.35 | $31.83 | 685024 |
| 2023-11-24 | 30.05 | $32.16 | 340809 |
| 2023-11-22 | 29.80 | $31.72 | 595748 |
| 2023-11-21 | 29.59 | $31.33 | 499800 |
| 2023-11-20 | 29.49 | $31.83 | 977501 |
| 2023-11-17 | 29.37 | $31.72 | 711400 |
| 2023-11-16 | 29.27 | $31.74 | 947311 |
| 2023-11-15 | 29.14 | $31.81 | 1.1M |
| 2023-11-14 | 29.07 | $30.68 | 1.1M |
| 2023-11-13 | 29.07 | $29.18 | 635600 |
| 2023-11-10 | 29.15 | $29.62 | 806027 |
| 2023-11-09 | 29.21 | $29.69 | 705454 |
| 2023-11-08 | 29.40 | $31.01 | 1.3M |
| 2023-11-07 | 29.55 | $29.97 | 973005 |
| 2023-11-06 | 29.75 | $31.07 | 1.1M |
| 2023-11-03 | 29.85 | $30.62 | 1.6M |
| 2023-11-02 | 29.98 | $30.74 | 1.9M |
| 2023-11-01 | 30.13 | $28.43 | 1.6M |
| 2023-10-31 | 30.37 | $25.76 | 1.0M |
| 2023-10-30 | 30.73 | $26.06 | 1.1M |
| 2023-10-27 | 31.10 | $25.92 | 1.8M |
| 2023-10-26 | 31.57 | $27.03 | 2.1M |
| 2023-10-25 | 32.03 | $27.55 | 1.9M |
| 2023-10-24 | 32.43 | $29.27 | 1.7M |
| 2023-10-23 | 32.84 | $29.46 | 861200 |
| 2023-10-20 | 33.24 | $29.70 | 953171 |
| 2023-10-19 | 33.63 | $29.25 | 863253 |
| 2023-10-18 | 34.03 | $30.33 | 718184 |
| 2023-10-17 | 34.37 | $30.66 | 728200 |
| 2023-10-16 | 34.70 | $30.78 | 1.9M |
| 2023-10-13 | 35.04 | $30.98 | 1.5M |
| 2023-10-12 | 35.39 | $33.33 | 970561 |
| 2023-10-11 | 35.64 | $34.12 | 687436 |
| 2023-10-10 | 35.81 | $33.87 | 1.7M |
| 2023-10-09 | 36.00 | $33.17 | 1.0M |
| 2023-10-06 | 36.22 | $33.25 | 2.2M |
| 2023-10-05 | 36.38 | $33.68 | 1.3M |
| 2023-10-04 | 36.53 | $33.31 | 1.1M |
| 2023-10-03 | 36.69 | $32.95 | 892046 |
| 2023-10-02 | 36.92 | $33.30 | 1.0M |
| 2023-09-29 | 37.17 | $35.34 | 1.0M |
| 2023-09-28 | 37.35 | $36.20 | 2.1M |
| 2023-09-27 | 37.47 | $35.62 | 4.1M |
| 2023-09-26 | 37.65 | $37.42 | 1.3M |
| 2023-09-25 | 37.72 | $37.62 | 512627 |
| 2023-09-22 | 37.79 | $37.50 | 947137 |
| 2023-09-21 | 37.83 | $37.13 | 920900 |
| 2023-09-20 | 37.93 | $37.11 | 1.1M |
| 2023-09-19 | 38.01 | $37.26 | 575000 |
| 2023-09-18 | 38.08 | $37.72 | 575516 |
| 2023-09-15 | 38.16 | $37.83 | 1.7M |
| 2023-09-14 | 38.22 | $38.45 | 781009 |
| 2023-09-13 | 38.30 | $37.55 | 596528 |
| 2023-09-12 | 38.45 | $37.53 | 525900 |
| 2023-09-11 | 38.70 | $37.55 | 524710 |
| 2023-09-08 | 38.94 | $36.51 | 449000 |
| 2023-09-07 | 39.23 | $36.75 | 482100 |
| 2023-09-06 | 39.48 | $36.48 | 681800 |
| 2023-09-05 | 39.74 | $37.55 | 635714 |
| 2023-09-01 | 39.96 | $38.36 | 574211 |
| 2023-08-31 | 40.16 | $38.85 | 563823 |
| 2023-08-30 | 40.30 | $38.64 | 373856 |
| 2023-08-29 | 40.54 | $39.10 | 412900 |
| 2023-08-28 | 40.85 | $38.83 | 474600 |
| 2023-08-25 | 41.24 | $39.02 | 703020 |
| 2023-08-24 | 41.60 | $38.37 | 739200 |
| 2023-08-23 | 41.99 | $39.23 | 737622 |
| 2023-08-22 | 42.37 | $38.54 | 583802 |
| 2023-08-21 | 42.79 | $38.81 | 1.1M |
| 2023-08-18 | 43.21 | $39.30 | 764300 |
| 2023-08-17 | 43.56 | $39.03 | 637400 |
| 2023-08-16 | 43.94 | $39.97 | 459529 |
| 2023-08-15 | 44.26 | $40.66 | 460727 |
| 2023-08-14 | 44.55 | $42.35 | 217500 |
| 2023-08-11 | 44.78 | $42.43 | 335900 |
| 2023-08-10 | 45.00 | $42.28 | 369900 |
| 2023-08-09 | 45.23 | $41.78 | 445000 |
| 2023-08-08 | 45.46 | $41.77 | 458000 |
| 2023-08-07 | 45.63 | $41.93 | 709300 |
| 2023-08-04 | 45.77 | $42.34 | 658300 |
| 2023-08-03 | 45.93 | $41.69 | 1.2M |
| 2023-08-02 | 46.09 | $43.34 | 607635 |
| 2023-08-01 | 46.23 | $45.31 | 303104 |
| 2023-07-31 | 46.24 | $46.72 | 213047 |
| 2023-07-28 | 46.18 | $46.19 | 238137 |
| 2023-07-27 | 46.13 | $46.10 | 272100 |
| 2023-07-26 | 46.04 | $46.87 | 192918 |
| 2023-07-25 | 45.95 | $46.95 | 222846 |
| 2023-07-24 | 45.88 | $47.13 | 297300 |
| 2023-07-21 | 45.78 | $46.38 | 270300 |
| 2023-07-20 | 45.78 | $46.54 | 264900 |
| 2023-07-19 | 45.76 | $46.51 | 259913 |
| 2023-07-18 | 45.71 | $46.47 | 243439 |
| 2023-07-17 | 45.67 | $46.80 | 286100 |
| 2023-07-14 | 45.66 | $46.92 | 353235 |
| 2023-07-13 | 45.64 | $46.90 | 351300 |
| 2023-07-12 | 45.66 | $46.27 | 342160 |
| 2023-07-11 | 45.72 | $45.17 | 233412 |
| 2023-07-10 | 45.86 | $44.79 | 408000 |
| 2023-07-07 | 46.01 | $45.56 | 395700 |
| 2023-07-06 | 46.12 | $44.91 | 397300 |
| 2023-07-05 | 46.24 | $46.05 | 358400 |
| 2023-07-03 | 46.28 | $45.53 | 146335 |
| 2023-06-30 | 46.36 | $45.58 | 366923 |
| 2023-06-29 | 46.39 | $45.18 | 270835 |
| 2023-06-28 | 46.44 | $44.29 | 499626 |
| 2023-06-27 | 46.56 | $45.10 | 327600 |
| 2023-06-26 | 46.66 | $45.45 | 352141 |
| 2023-06-23 | 46.69 | $45.15 | 3.5M |
| 2023-06-22 | 46.73 | $46.52 | 306824 |
| 2023-06-21 | 46.78 | $46.14 | 340442 |
| 2023-06-20 | 46.83 | $45.39 | 341000 |
| 2023-06-16 | 46.90 | $45.71 | 593206 |
| 2023-06-15 | 46.97 | $46.58 | 335009 |
| 2023-06-14 | 46.97 | $46.54 | 376141 |
| 2023-06-13 | 46.96 | $47.34 | 306100 |
| 2023-06-12 | 46.96 | $47.46 | 286141 |
| 2023-06-09 | 46.88 | $47.92 | 210800 |
| 2023-06-08 | 46.74 | $47.71 | 210730 |
| 2023-06-07 | 46.59 | $47.88 | 400200 |
| 2023-06-06 | 46.43 | $47.33 | 351877 |
| 2023-06-05 | 46.27 | $46.82 | 231793 |
| 2023-06-02 | 46.09 | $47.11 | 349100 |
| 2023-06-01 | 45.85 | $46.17 | 338300 |
| 2023-05-31 | 45.67 | $46.10 | 431206 |
| 2023-05-30 | 45.44 | $46.82 | 308238 |
| 2023-05-26 | 45.22 | $47.02 | 357184 |
| 2023-05-25 | 44.99 | $46.04 | 324943 |
| 2023-05-24 | 44.82 | $45.97 | 378942 |
| 2023-05-23 | 44.63 | $47.57 | 552000 |
| 2023-05-22 | 44.39 | $47.13 | 339428 |
| 2023-05-19 | 44.20 | $46.85 | 337100 |
| 2023-05-18 | 44.03 | $47.00 | 436317 |
| 2023-05-17 | 43.86 | $46.70 | 285800 |
| 2023-05-16 | 43.75 | $46.31 | 437313 |
| 2023-05-15 | 43.70 | $47.22 | 681306 |
| 2023-05-12 | 43.58 | $45.95 | 760552 |
| 2023-05-11 | 43.54 | $45.13 | 525531 |
| 2023-05-10 | 43.55 | $44.76 | 510500 |
| 2023-05-09 | 43.48 | $44.69 | 472200 |
| 2023-05-08 | 43.56 | $43.98 | 367700 |
| 2023-05-05 | 43.65 | $43.33 | 361609 |
| 2023-05-04 | 43.79 | $42.26 | 311435 |
| 2023-05-03 | 43.97 | $42.48 | 361827 |
| 2023-05-02 | 44.12 | $41.56 | 343322 |
| 2023-05-01 | 44.38 | $42.36 | 195047 |
| 2023-04-28 | 44.57 | $42.60 | 228600 |
| 2023-04-27 | 44.71 | $42.60 | 223200 |
| 2023-04-26 | 44.85 | $42.16 | 288048 |
| 2023-04-25 | 44.97 | $42.76 | 535500 |
| 2023-04-24 | 45.04 | $43.30 | 230320 |
| 2023-04-21 | 45.06 | $43.42 | 358600 |
| 2023-04-20 | 45.09 | $43.70 | 320701 |
| 2023-04-19 | 45.10 | $44.47 | 285900 |
| 2023-04-18 | 45.08 | $45.18 | 306400 |
| 2023-04-17 | 45.05 | $44.97 | 303600 |
| 2023-04-14 | 45.01 | $45.05 | 441898 |
| 2023-04-13 | 45.02 | $45.29 | 821900 |
| 2023-04-12 | 44.95 | $43.41 | 1.9M |
| 2023-04-11 | 45.02 | $46.25 | 193400 |
| 2023-04-10 | 44.90 | $45.89 | 247528 |
| 2023-04-06 | 44.75 | $46.09 | 184900 |
| 2023-04-05 | 44.62 | $45.77 | 240500 |
| 2023-04-04 | 44.53 | $45.64 | 417300 |
| 2023-04-03 | 44.41 | $46.74 | 296300 |
| 2023-03-31 | 44.32 | $46.06 | 240339 |
| 2023-03-30 | 44.21 | $45.47 | 191700 |
| 2023-03-29 | 44.13 | $45.30 | 210600 |
| 2023-03-28 | 44.04 | $44.56 | 257102 |
| 2023-03-27 | 43.97 | $44.16 | 232613 |
| 2023-03-24 | 43.95 | $43.87 | 271900 |
| 2023-03-23 | 43.97 | $43.89 | 251700 |
| 2023-03-22 | 43.99 | $43.86 | 286022 |
| 2023-03-21 | 43.98 | $44.12 | 258100 |
| 2023-03-20 | 43.93 | $44.56 | 261012 |
| 2023-03-17 | 43.87 | $44.31 | 480600 |
| 2023-03-16 | 43.79 | $45.09 | 374200 |
| 2023-03-15 | 43.71 | $43.88 | 302431 |
| 2023-03-14 | 43.69 | $44.81 | 347649 |
| 2023-03-13 | 43.60 | $43.86 | 265200 |
| 2023-03-10 | 43.54 | $42.89 | 263700 |
| 2023-03-09 | 43.50 | $43.53 | 254825 |
| 2023-03-08 | 43.42 | $43.95 | 183329 |
| 2023-03-07 | 43.37 | $43.27 | 216117 |
| 2023-03-06 | 43.36 | $44.99 | 299737 |
| 2023-03-03 | 43.28 | $43.92 | 265021 |
| 2023-03-02 | 43.31 | $43.75 | 420507 |
| 2023-03-01 | 43.31 | $43.50 | 632700 |
| 2023-02-28 | 43.34 | $43.21 | 478208 |
| 2023-02-27 | 43.34 | $43.76 | 645400 |
| 2023-02-24 | 43.37 | $44.28 | 561820 |
| 2023-02-23 | 43.41 | $44.18 | 577024 |
| 2023-02-22 | 43.49 | $43.66 | 452822 |
| 2023-02-21 | 43.59 | $43.12 | 335443 |
| 2023-02-17 | 43.70 | $43.44 | 263637 |
| 2023-02-16 | 43.78 | $42.78 | 294136 |
| 2023-02-15 | 43.79 | $43.41 | 218000 |
| 2023-02-14 | 43.77 | $43.42 | 317800 |
| 2023-02-13 | 43.76 | $43.04 | 187409 |
| 2023-02-10 | 43.78 | $42.64 | 310200 |
| 2023-02-09 | 43.81 | $42.23 | 228800 |
| 2023-02-08 | 43.84 | $41.75 | 276418 |
| 2023-02-07 | 43.85 | $42.97 | 260723 |
| 2023-02-06 | 43.82 | $43.05 | 282329 |
| 2023-02-03 | 43.73 | $43.57 | 354043 |
| 2023-02-02 | 43.53 | $44.40 | 310700 |
| 2023-02-01 | 43.32 | $43.75 | 493600 |
| 2023-01-31 | 43.07 | $44.22 | 341637 |
| 2023-01-30 | 42.81 | $43.19 | 358200 |
| 2023-01-27 | 42.64 | $44.28 | 206718 |
| 2023-01-26 | 42.38 | $45.14 | 214900 |
| 2023-01-25 | 42.14 | $45.73 | 237348 |
| 2023-01-24 | 41.88 | $45.69 | 230049 |
| 2023-01-23 | 41.62 | $45.35 | 346700 |
| 2023-01-20 | 41.42 | $44.91 | 595700 |
| 2023-01-19 | 41.19 | $43.09 | 312820 |
| 2023-01-18 | 41.07 | $42.91 | 246915 |
| 2023-01-17 | 40.98 | $43.32 | 219916 |
| 2023-01-13 | 40.89 | $43.31 | 197700 |
| 2023-01-12 | 40.85 | $43.27 | 275900 |
| 2023-01-11 | 40.89 | $42.81 | 231610 |
| 2023-01-10 | 40.94 | $42.09 | 253800 |
| 2023-01-09 | 41.00 | $42.37 | 286000 |
| 2023-01-06 | 41.04 | $41.23 | 361107 |
| 2023-01-05 | 41.10 | $39.53 | 351744 |
| 2023-01-04 | 41.24 | $40.22 | 285400 |
| 2023-01-03 | 41.43 | $38.83 | 309600 |
| 2022-12-30 | 41.71 | $38.90 | 412929 |
| 2022-12-29 | 42.05 | $39.84 | 423703 |
| 2022-12-28 | 42.40 | $39.15 | 389500 |
| 2022-12-27 | 42.74 | $40.29 | 419600 |
| 2022-12-23 | 43.01 | $40.43 | 331808 |
| 2022-12-22 | 43.29 | $40.46 | 380434 |
| 2022-12-21 | 43.57 | $41.49 | 284200 |
| 2022-12-20 | 43.80 | $40.34 | 320900 |
| 2022-12-19 | 44.07 | $40.67 | 345342 |
| 2022-12-16 | 44.31 | $41.05 | 613649 |
| 2022-12-15 | 44.50 | $41.50 | 342100 |
| 2022-12-14 | 44.69 | $42.53 | 390000 |
| 2022-12-13 | 44.81 | $43.98 | 410670 |
| 2022-12-12 | 44.85 | $43.88 | 292400 |
| 2022-12-09 | 44.91 | $43.27 | 257036 |
| 2022-12-08 | 44.98 | $43.14 | 282212 |
| 2022-12-07 | 44.95 | $42.45 | 550800 |
| 2022-12-06 | 44.98 | $42.37 | 471320 |
| 2022-12-05 | 44.98 | $44.12 | 320900 |
| 2022-12-02 | 44.92 | $44.41 | 267125 |
| 2022-12-01 | 44.78 | $45.68 | 390919 |
| 2022-11-30 | 44.64 | $46.88 | 273127 |
| 2022-11-29 | 44.46 | $45.80 | 267637 |
| 2022-11-28 | 44.32 | $45.69 | 255828 |
| 2022-11-25 | 44.23 | $46.13 | 119100 |
| 2022-11-23 | 44.11 | $46.09 | 176000 |
| 2022-11-22 | 43.98 | $46.10 | 301700 |
| 2022-11-21 | 43.81 | $45.71 | 249800 |
| 2022-11-18 | 43.55 | $45.33 | 306433 |
| 2022-11-17 | 43.30 | $45.02 | 350913 |
| 2022-11-16 | 43.07 | $45.29 | 307908 |
| 2022-11-15 | 42.88 | $44.94 | 204500 |
| 2022-11-14 | 42.68 | $44.74 | 275400 |
| 2022-11-11 | 42.44 | $44.95 | 234800 |
| 2022-11-10 | 42.14 | $44.85 | 349900 |
| 2022-11-09 | 41.89 | $42.43 | 246916 |
| 2022-11-08 | 41.70 | $43.05 | 201900 |
| 2022-11-07 | 41.47 | $42.45 | 249600 |
| 2022-11-04 | 41.28 | $42.93 | 259035 |
| 2022-11-03 | 41.06 | $41.59 | 217805 |
| 2022-11-02 | 40.96 | $42.89 | 527600 |
| 2022-11-01 | 40.90 | $43.14 | 297123 |
| 2022-10-31 | 40.88 | $43.12 | 322717 |
| 2022-10-28 | 40.81 | $43.84 | 327913 |
| 2022-10-27 | 40.65 | $43.81 | 476300 |
| 2022-10-26 | 40.54 | $43.49 | 418533 |
| 2022-10-25 | 40.54 | $42.62 | 397142 |
| 2022-10-24 | 40.62 | $40.53 | 228700 |
| 2022-10-21 | 40.86 | $40.29 | 337839 |
| 2022-10-20 | 41.20 | $40.54 | 358428 |
| 2022-10-19 | 41.57 | $41.32 | 574547 |
| 2022-10-18 | 41.94 | $40.94 | 320500 |
| 2022-10-17 | 42.36 | $39.96 | 303507 |
| 2022-10-14 | 42.82 | $39.01 | 244100 |
| 2022-10-13 | 43.32 | $39.80 | 530504 |
| 2022-10-12 | 43.75 | $38.76 | 392800 |
| 2022-10-11 | 44.26 | $38.27 | 494200 |
| 2022-10-10 | 44.77 | $38.72 | 216200 |
| 2022-10-07 | 45.31 | $38.59 | 491037 |
| 2022-10-06 | 45.82 | $39.54 | 351500 |
| 2022-10-05 | 46.26 | $41.78 | 291600 |
| 2022-10-04 | 46.58 | $42.72 | 298708 |
| 2022-10-03 | 46.84 | $41.67 | 288500 |
| 2022-09-30 | 47.11 | $40.70 | 382400 |
| 2022-09-29 | 47.42 | $41.55 | 373026 |
| 2022-09-28 | 47.72 | $43.52 | 345500 |
| 2022-09-27 | 47.95 | $44.28 | 266200 |
| 2022-09-26 | 48.19 | $45.24 | 265900 |
| 2022-09-23 | 48.37 | $47.08 | 421184 |
| 2022-09-22 | 48.51 | $48.03 | 333400 |
| 2022-09-21 | 48.56 | $48.66 | 347200 |
| 2022-09-20 | 48.54 | $49.36 | 219200 |
| 2022-09-19 | 48.47 | $49.07 | 317937 |
| 2022-09-16 | 48.46 | $49.10 | 540500 |
| 2022-09-15 | 48.46 | $48.34 | 206808 |
| 2022-09-14 | 48.47 | $48.95 | 185500 |
| 2022-09-13 | 48.43 | $48.48 | 270507 |
| 2022-09-12 | 48.39 | $49.60 | 231900 |
| 2022-09-09 | 48.31 | $48.78 | 192424 |
| 2022-09-08 | 48.25 | $48.37 | 167648 |
| 2022-09-07 | 48.21 | $48.11 | 220800 |
| 2022-09-06 | 48.15 | $47.83 | 199100 |
| 2022-09-02 | 48.10 | $47.15 | 245020 |
| 2022-09-01 | 48.11 | $46.85 | 211400 |
| 2022-08-31 | 48.10 | $47.60 | 236719 |
| 2022-08-30 | 48.06 | $48.10 | 232302 |
| 2022-08-29 | 47.92 | $49.17 | 202000 |
| 2022-08-26 | 47.72 | $48.85 | 225409 |
| 2022-08-25 | 47.57 | $49.70 | 168500 |
| 2022-08-24 | 47.35 | $49.06 | 184608 |
| 2022-08-23 | 47.11 | $48.35 | 232900 |
| 2022-08-22 | 46.89 | $48.01 | 278541 |
| 2022-08-19 | 46.68 | $48.72 | 221034 |
| 2022-08-18 | 46.37 | $49.20 | 176549 |
| 2022-08-17 | 46.04 | $48.42 | 126200 |
| 2022-08-16 | 45.73 | $48.20 | 149544 |
| 2022-08-15 | 45.44 | $47.82 | 247900 |
| 2022-08-12 | 45.12 | $47.89 | 238704 |
| 2022-08-11 | 44.85 | $47.63 | 269600 |
| 2022-08-10 | 44.56 | $47.56 | 269200 |
| 2022-08-09 | 44.31 | $46.98 | 283300 |
| 2022-08-08 | 44.09 | $46.82 | 197800 |
| 2022-08-05 | 43.83 | $47.18 | 263532 |
| 2022-08-04 | 43.59 | $46.70 | 325338 |
| 2022-08-03 | 43.39 | $46.75 | 320200 |
| 2022-08-02 | 43.15 | $45.37 | 196717 |
| 2022-08-01 | 42.96 | $45.14 | 293608 |
| 2022-07-29 | 42.85 | $45.81 | 243251 |
| 2022-07-28 | 42.69 | $45.29 | 268437 |
| 2022-07-27 | 42.51 | $44.40 | 207100 |
| 2022-07-26 | 42.38 | $43.94 | 245400 |
| 2022-07-25 | 42.29 | $43.80 | 279000 |
| 2022-07-22 | 42.16 | $42.59 | 277205 |
| 2022-07-21 | 42.02 | $42.53 | 300600 |
| 2022-07-20 | 41.94 | $42.20 | 257300 |
| 2022-07-19 | 41.89 | $42.31 | 201600 |
| 2022-07-18 | 41.93 | $41.52 | 190000 |
| 2022-07-15 | 42.03 | $42.47 | 276949 |
| 2022-07-14 | 42.13 | $41.86 | 202700 |
| 2022-07-13 | 42.25 | $42.58 | 228800 |
| 2022-07-12 | 42.34 | $42.49 | 238416 |
| 2022-07-11 | 42.52 | $41.60 | 209300 |
| 2022-07-08 | 42.75 | $42.45 | 155100 |
| 2022-07-07 | 42.94 | $42.61 | 177400 |
| 2022-07-06 | 43.14 | $42.10 | 153737 |
| 2022-07-05 | 43.36 | $41.60 | 326600 |
| 2022-07-01 | 43.63 | $42.93 | 221907 |
| 2022-06-30 | 43.88 | $42.50 | 335526 |
| 2022-06-29 | 44.10 | $41.76 | 226650 |
| 2022-06-28 | 44.37 | $41.83 | 201600 |
| 2022-06-27 | 44.68 | $42.00 | 332600 |
| 2022-06-24 | 45.02 | $41.22 | 2.7M |
| 2022-06-23 | 45.46 | $39.83 | 436322 |
| 2022-06-22 | 46.00 | $40.85 | 363600 |
| 2022-06-21 | 46.44 | $41.33 | 508600 |
| 2022-06-17 | 46.77 | $43.04 | 787900 |
| 2022-06-16 | 46.99 | $43.51 | 600800 |
| 2022-06-15 | 47.19 | $44.50 | 257000 |
| 2022-06-14 | 47.37 | $44.29 | 330302 |
| 2022-06-13 | 47.53 | $44.38 | 380614 |
| 2022-06-10 | 47.64 | $46.01 | 238950 |
| 2022-06-09 | 47.62 | $46.22 | 285900 |
| 2022-06-08 | 47.61 | $46.22 | 285935 |
| 2022-06-07 | 47.58 | $46.67 | 306050 |
| 2022-06-06 | 47.56 | $46.42 | 600750 |
| 2022-06-03 | 47.58 | $47.17 | 316106 |
| 2022-06-02 | 47.55 | $47.85 | 246784 |
| 2022-06-01 | 47.57 | $46.99 | 313350 |
| 2022-05-31 | 47.55 | $47.03 | 399964 |
| 2022-05-27 | 47.52 | $48.00 | 397540 |
| 2022-05-26 | 47.48 | $48.83 | 608161 |
| 2022-05-25 | 47.47 | $50.11 | 414600 |
| 2022-05-24 | 47.36 | $50.59 | 547562 |
| 2022-05-23 | 47.25 | $49.73 | 384817 |
| 2022-05-20 | 47.26 | $47.91 | 214267 |
| 2022-05-19 | 47.38 | $47.35 | 378450 |
| 2022-05-18 | 47.58 | $47.49 | 261973 |
| 2022-05-17 | 47.83 | $48.19 | 192350 |
| 2022-05-16 | 48.04 | $47.37 | 231916 |
| 2022-05-13 | 48.29 | $46.61 | 297300 |
| 2022-05-12 | 48.57 | $45.69 | 315052 |
| 2022-05-11 | 48.82 | $45.92 | 263700 |
| 2022-05-10 | 49.02 | $45.69 | 325350 |
| 2022-05-09 | 49.24 | $46.28 | 388517 |
| 2022-05-06 | 49.48 | $46.83 | 282600 |
| 2022-05-05 | 49.67 | $46.59 | 413850 |
| 2022-05-04 | 49.85 | $48.13 | 291320 |
| 2022-05-03 | 49.98 | $46.67 | 224117 |
| 2022-05-02 | 50.21 | $46.35 | 354605 |
| 2022-04-29 | 50.46 | $47.28 | 293314 |
| 2022-04-28 | 50.61 | $48.59 | 253350 |
| 2022-04-27 | 50.71 | $47.92 | 532350 |
| 2022-04-26 | 50.83 | $48.33 | 737850 |
| 2022-04-25 | 50.90 | $50.09 | 254590 |
| 2022-04-22 | 50.87 | $50.23 | 239100 |
| 2022-04-21 | 50.77 | $51.29 | 867000 |
| 2022-04-20 | 50.55 | $52.56 | 304570 |
| 2022-04-19 | 50.32 | $52.41 | 233317 |
| 2022-04-18 | 50.07 | $52.33 | 409200 |
| 2022-04-14 | 49.80 | $52.23 | 535800 |
| 2022-04-13 | 49.52 | $50.59 | 328800 |
| 2022-04-12 | 49.32 | $49.98 | 388800 |
| 2022-04-11 | 49.13 | $50.02 | 225500 |
| 2022-04-08 | 48.95 | $51.09 | 290152 |
| 2022-04-07 | 48.76 | $50.65 | 222655 |
| 2022-04-06 | 48.59 | $50.25 | 444150 |
| 2022-04-05 | 48.48 | $50.69 | 288667 |
| 2022-04-04 | 48.32 | $51.33 | 219000 |
| 2022-04-01 | 48.13 | $51.27 | 255000 |
| 2022-03-31 | 47.89 | $50.29 | 297750 |
| 2022-03-30 | 47.73 | $50.64 | 379204 |
| 2022-03-29 | 47.58 | $50.26 | 219300 |
| 2022-03-28 | 47.41 | $49.88 | 318962 |
| 2022-03-25 | 47.27 | $49.32 | 366300 |
| 2022-03-24 | 47.13 | $48.34 | 432617 |
| 2022-03-23 | 47.03 | $46.89 | 197017 |
| 2022-03-22 | 46.94 | $47.91 | 257114 |
| 2022-03-21 | 46.81 | $47.42 | 339150 |
| 2022-03-18 | 46.69 | $46.90 | 921000 |
| 2022-03-17 | 46.59 | $46.70 | 914100 |
| 2022-03-16 | 46.48 | $46.52 | 547350 |
| 2022-03-15 | 46.39 | $46.29 | 354150 |
| 2022-03-14 | 46.31 | $46.35 | 392550 |
| 2022-03-11 | 46.24 | $47.20 | 322950 |
| 2022-03-10 | 46.15 | $47.37 | 304500 |
| 2022-03-09 | 46.06 | $47.99 | 524100 |
| 2022-03-08 | 45.89 | $47.53 | 419850 |
| 2022-03-07 | 45.79 | $47.57 | 516600 |
| 2022-03-04 | 45.64 | $46.39 | 367223 |
| 2022-03-03 | 45.54 | $47.21 | 342300 |
| 2022-03-02 | 45.42 | $47.51 | 276600 |
| 2022-03-01 | 45.28 | $46.95 | 414150 |
| 2022-02-28 | 45.14 | $46.96 | 506465 |
| 2022-02-25 | 44.97 | $46.59 | 382200 |
| 2022-02-24 | 44.79 | $46.25 | 566700 |
| 2022-02-23 | 44.69 | $45.19 | 495455 |
| 2022-02-22 | 44.61 | $45.21 | 514950 |
| 2022-02-18 | 44.53 | $45.21 | 505123 |
| 2022-02-17 | 44.45 | $44.71 | 329100 |
| 2022-02-16 | 44.41 | $44.65 | 288150 |
| 2022-02-15 | 44.32 | $44.73 | 231000 |
| 2022-02-14 | 44.25 | $44.69 | 256400 |
| 2022-02-11 | 44.24 | $44.90 | 389591 |
| 2022-02-10 | 44.17 | $45.46 | 538505 |
| 2022-02-09 | 44.07 | $45.41 | 436652 |
| 2022-02-08 | 44.00 | $44.77 | 797700 |
| 2022-02-07 | 43.93 | $45.49 | 330119 |
| 2022-02-04 | 43.80 | $44.55 | 366750 |
| 2022-02-03 | 43.71 | $44.43 | 337350 |
| 2022-02-02 | 43.67 | $44.67 | 1.1M |
| 2022-02-01 | 43.68 | $44.75 | 693475 |
| 2022-01-31 | 43.76 | $44.21 | 434550 |
| 2022-01-28 | 43.83 | $43.49 | 459900 |
| 2022-01-27 | 43.87 | $43.06 | 339742 |
| 2022-01-26 | 43.95 | $44.21 | 722400 |
| 2022-01-25 | 44.00 | $43.59 | 329850 |
| 2022-01-24 | 44.10 | $43.55 | 318769 |
| 2022-01-21 | 44.17 | $43.61 | 388650 |
| 2022-01-20 | 44.20 | $43.97 | 365141 |
| 2022-01-19 | 44.19 | $42.88 | 182250 |
| 2022-01-18 | 44.20 | $43.39 | 241681 |
| 2022-01-14 | 44.23 | $44.37 | 295655 |
| 2022-01-13 | 44.22 | $43.63 | 373523 |
| 2022-01-12 | 44.23 | $43.39 | 329759 |
| 2022-01-11 | 44.23 | $43.93 | 332146 |
| 2022-01-10 | 44.15 | $43.44 | 297000 |
| 2022-01-07 | 44.09 | $42.88 | 294214 |
| 2022-01-06 | 44.04 | $42.71 | 358350 |
| 2022-01-05 | 43.97 | $43.60 | 426020 |
| 2022-01-04 | 43.86 | $44.89 | 350591 |
| 2022-01-03 | 43.63 | $46.44 | 332915 |
| 2021-12-31 | 43.31 | $45.51 | 270950 |
| 2021-12-30 | 43.01 | $44.27 | 279150 |
| 2021-12-29 | 42.74 | $44.64 | 309900 |
| 2021-12-28 | 42.48 | $45.21 | 257400 |
| 2021-12-27 | 42.25 | $45.75 | 208565 |
| 2021-12-23 | 41.94 | $44.84 | 231668 |
| 2021-12-22 | 41.72 | $44.31 | 274703 |
| 2021-12-21 | 41.49 | $43.72 | 269550 |
| 2021-12-20 | 41.23 | $42.98 | 339761 |
| 2021-12-17 | 41.12 | $44.09 | 1.1M |
| 2021-12-16 | 40.99 | $44.23 | 600965 |
| 2021-12-15 | 40.80 | $43.74 | 518258 |
| 2021-12-14 | 40.66 | $43.42 | 944100 |
| 2021-12-13 | 40.58 | $42.35 | 384900 |
| 2021-12-10 | 40.56 | $42.21 | 450450 |
| 2021-12-09 | 40.54 | $41.81 | 579812 |
| 2021-12-08 | 40.62 | $41.35 | 519910 |
| 2021-12-07 | 40.71 | $41.43 | 480150 |
| 2021-12-06 | 40.82 | $40.33 | 468199 |
| 2021-12-03 | 40.90 | $39.98 | 643650 |
| 2021-12-02 | 40.98 | $39.44 | 511112 |
| 2021-12-01 | 41.11 | $38.90 | 591493 |
| 2021-11-30 | 41.25 | $39.46 | 695029 |
| 2021-11-29 | 41.34 | $40.59 | 1.1M |
| 2021-11-26 | 41.33 | $39.66 | 564150 |
| 2021-11-24 | 41.43 | $40.48 | 1.0M |
| 2021-11-23 | 41.49 | $39.58 | 750150 |
| 2021-11-22 | 41.56 | $38.57 | 1.5M |
| 2021-11-19 | 41.64 | $40.81 | 682500 |
| 2021-11-18 | 41.62 | $41.50 | 669508 |
| 2021-11-17 | 41.54 | $40.44 | 474781 |
| 2021-11-16 | 41.51 | $40.83 | 532950 |
| 2021-11-15 | 41.45 | $41.83 | 801035 |
| 2021-11-12 | 41.34 | $41.99 | 655800 |
| 2021-11-11 | 41.23 | $41.91 | 1.2M |
| 2021-11-10 | 41.13 | $43.33 | 397244 |
| 2021-11-09 | 40.93 | $43.11 | 505950 |
| 2021-11-08 | 40.74 | $43.66 | 861511 |
| 2021-11-05 | 40.52 | $41.83 | 373685 |
| 2021-11-04 | 40.38 | $41.75 | 655816 |
| 2021-11-03 | 40.27 | $41.97 | 970711 |
| 2021-11-02 | 40.12 | $41.63 | 885608 |
| 2021-11-01 | 40.01 | $41.33 | 1.9M |
| 2021-10-29 | 39.93 | $40.43 | 696600 |
| 2021-10-28 | 39.90 | $41.60 | 379109 |
| 2021-10-27 | 39.82 | $41.65 | 341400 |
| 2021-10-26 | 39.69 | $40.99 | 249600 |
| 2021-10-25 | 39.60 | $40.19 | 308020 |
| 2021-10-22 | 39.55 | $40.46 | 519900 |
| 2021-10-21 | 39.49 | $39.89 | 542288 |
| 2021-10-20 | 39.46 | $39.78 | 354169 |
| 2021-10-19 | 39.44 | $39.66 | 495023 |
| 2021-10-18 | 39.38 | $39.57 | 330512 |
| 2021-10-15 | 39.31 | $39.93 | 292652 |
| 2021-10-14 | 39.29 | $39.87 | 294796 |
| 2021-10-13 | 39.31 | $39.29 | 283708 |
| 2021-10-12 | 39.41 | $39.33 | 266716 |
| 2021-10-11 | 39.48 | $39.18 | 184561 |
| 2021-10-08 | 39.59 | $39.17 | 309750 |
| 2021-10-07 | 39.74 | $39.40 | 416284 |
| 2021-10-06 | 39.92 | $39.08 | 470128 |
| 2021-10-05 | 40.05 | $39.45 | 612750 |
| 2021-10-04 | 40.18 | $39.73 | 292500 |
| 2021-10-01 | 40.34 | $39.77 | 597600 |
| 2021-09-30 | 40.48 | $39.92 | 472200 |
| 2021-09-29 | 40.60 | $39.22 | 440250 |
| 2021-09-28 | 40.76 | $39.14 | 401293 |
| 2021-09-27 | 40.89 | $39.14 | 322200 |
| 2021-09-24 | 41.03 | $39.23 | 234625 |
| 2021-09-23 | 41.14 | $39.43 | 318300 |
| 2021-09-22 | 41.29 | $39.19 | 875470 |
| 2021-09-21 | 41.50 | $38.52 | 409400 |
| 2021-09-20 | 41.73 | $38.13 | 857250 |
| 2021-09-17 | 41.94 | $39.53 | 1.2M |
| 2021-09-16 | 42.07 | $40.41 | 368735 |
| 2021-09-15 | 42.18 | $41.13 | 801450 |
| 2021-09-14 | 42.26 | $40.73 | 680400 |
| 2021-09-13 | 42.37 | $41.55 | 571681 |
| 2021-09-10 | 42.44 | $42.08 | 4.5M |
| 2021-09-09 | 42.48 | $42.94 | 1.2M |
| 2021-09-08 | 42.50 | $41.69 | 758850 |
| 2021-09-07 | 42.58 | $42.19 | 518250 |
| 2021-09-03 | 42.63 | $42.79 | 422250 |
| 2021-09-02 | 42.60 | $42.59 | 1.0M |
| 2021-09-01 | 42.62 | $42.34 | 331543 |
| 2021-08-31 | 42.65 | $42.40 | 262972 |
| 2021-08-30 | 42.67 | $41.71 | 281400 |
| 2021-08-27 | 42.79 | $41.92 | 296700 |
| 2021-08-26 | 42.85 | $41.57 | 278550 |
| 2021-08-25 | 42.93 | $42.46 | 340350 |
| 2021-08-24 | 42.96 | $43.29 | 278400 |
| 2021-08-23 | 42.97 | $43.10 | 353746 |
| 2021-08-20 | 43.02 | $42.35 | 330600 |
| 2021-08-19 | 43.24 | $42.10 | 296096 |
| 2021-08-18 | 43.44 | $42.61 | 238350 |
| 2021-08-17 | 43.58 | $42.79 | 203550 |
| 2021-08-16 | 43.70 | $42.97 | 187950 |
| 2021-08-13 | 43.82 | $42.93 | 179623 |
| 2021-08-12 | 44.05 | $42.95 | 238510 |
| 2021-08-11 | 44.30 | $43.25 | 303757 |
| 2021-08-10 | 44.68 | $43.31 | 354455 |
| 2021-08-09 | 45.04 | $43.22 | 408150 |
| 2021-08-06 | 45.48 | $42.19 | 325241 |
| 2021-08-05 | 45.98 | $42.97 | 457091 |
| 2021-08-04 | 46.43 | $42.85 | 280800 |
| 2021-08-03 | 46.97 | $42.85 | 381600 |
| 2021-08-02 | 47.49 | $44.14 | 358500 |
| 2021-07-30 | 47.91 | $43.17 | 341102 |
| 2021-07-29 | 48.34 | $43.16 | 254850 |
| 2021-07-28 | 48.70 | $42.99 | 312900 |
| 2021-07-27 | 48.98 | $43.41 | 378300 |
| 2021-07-26 | 49.25 | $44.28 | 428608 |
| 2021-07-23 | 49.49 | $46.65 | 190849 |
| 2021-07-22 | 49.58 | $46.04 | 249900 |
| 2021-07-21 | 49.71 | $45.51 | 221100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.71
2026-07-17
Close Price
$40.58
Vol: 700226
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.78
Average
41.36
Maximum
50.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.71 | $40.58 | 700226 |
| 2026-07-16 | 39.61 | $40.51 | 512300 |
| 2026-07-15 | 39.52 | $40.42 | 614219 |
| 2026-07-14 | 39.42 | $39.71 | 535229 |
| 2026-07-13 | 39.39 | $39.39 | 532237 |
| 2026-07-10 | 39.39 | $39.55 | 578500 |
| 2026-07-09 | 39.38 | $39.18 | 538715 |
| 2026-07-08 | 39.40 | $39.39 | 796700 |
| 2026-07-07 | 39.40 | $39.02 | 582619 |
| 2026-07-06 | 39.44 | $39.37 | 763300 |
| 2026-07-02 | 39.45 | $39.00 | 647700 |
| 2026-07-01 | 39.49 | $38.21 | 591952 |
| 2026-06-30 | 39.63 | $38.50 | 781167 |
| 2026-06-29 | 39.75 | $38.55 | 1.1M |
| 2026-06-26 | 39.87 | $39.14 | 3.4M |
| 2026-06-25 | 39.95 | $38.66 | 1.0M |
| 2026-06-24 | 40.09 | $38.87 | 915600 |
| 2026-06-23 | 40.22 | $38.80 | 1.1M |
| 2026-06-22 | 40.36 | $37.86 | 1.1M |
| 2026-06-18 | 40.63 | $39.61 | 1.5M |
| 2026-06-17 | 40.74 | $39.31 | 975026 |
| 2026-06-16 | 40.89 | $40.62 | 843932 |
| 2026-06-15 | 40.91 | $40.52 | 658800 |
| 2026-06-12 | 40.96 | $40.41 | 826112 |
| 2026-06-11 | 41.01 | $40.46 | 1.4M |
| 2026-06-10 | 41.07 | $41.31 | 828100 |
| 2026-06-09 | 41.05 | $41.19 | 1.0M |
| 2026-06-08 | 41.03 | $40.74 | 780106 |
| 2026-06-05 | 41.06 | $41.31 | 602914 |
| 2026-06-04 | 41.03 | $41.59 | 734800 |
| 2026-06-03 | 40.98 | $41.33 | 1.6M |
| 2026-06-02 | 40.94 | $41.26 | 860523 |
| 2026-06-01 | 40.90 | $41.00 | 981454 |
| 2026-05-29 | 40.89 | $41.53 | 998300 |
| 2026-05-28 | 40.83 | $42.07 | 945500 |
| 2026-05-27 | 40.70 | $41.55 | 1.4M |
| 2026-05-26 | 40.61 | $42.00 | 1.4M |
| 2026-05-22 | 40.46 | $42.15 | 1.1M |
| 2026-05-21 | 40.28 | $42.15 | 1.3M |
| 2026-05-20 | 40.09 | $41.53 | 1.3M |
| 2026-05-19 | 39.93 | $40.92 | 1.2M |
| 2026-05-18 | 39.83 | $40.87 | 1.0M |
| 2026-05-15 | 39.72 | $39.66 | 1.2M |
| 2026-05-14 | 39.73 | $40.22 | 1.4M |
| 2026-05-13 | 39.68 | $40.61 | 970243 |
| 2026-05-12 | 39.58 | $40.59 | 731100 |
| 2026-05-11 | 39.47 | $39.52 | 1.1M |
| 2026-05-08 | 39.47 | $38.99 | 724936 |
| 2026-05-07 | 39.52 | $39.14 | 998731 |
| 2026-05-06 | 39.55 | $39.51 | 2.1M |
| 2026-05-05 | 39.56 | $38.01 | 1.1M |
| 2026-05-04 | 39.72 | $37.09 | 1.8M |
| 2026-05-01 | 40.00 | $37.41 | 2.2M |
| 2026-04-30 | 40.27 | $37.00 | 2.4M |
| 2026-04-29 | 40.62 | $35.49 | 5.9M |
| 2026-04-28 | 41.16 | $39.78 | 740020 |
| 2026-04-27 | 41.30 | $40.54 | 1.0M |
| 2026-04-24 | 41.38 | $40.87 | 618929 |
| 2026-04-23 | 41.44 | $40.40 | 487117 |
| 2026-04-22 | 41.54 | $40.02 | 790100 |
| 2026-04-21 | 41.70 | $40.77 | 694202 |
| 2026-04-20 | 41.80 | $41.63 | 601150 |
| 2026-04-17 | 41.82 | $41.96 | 615508 |
| 2026-04-16 | 41.81 | $41.65 | 652005 |
| 2026-04-15 | 41.82 | $42.51 | 769327 |
| 2026-04-14 | 41.75 | $42.63 | 745506 |
| 2026-04-13 | 41.66 | $42.22 | 821752 |
| 2026-04-10 | 41.60 | $42.02 | 558931 |
| 2026-04-09 | 41.56 | $42.06 | 884900 |
| 2026-04-08 | 41.50 | $41.73 | 969400 |
| 2026-04-07 | 41.48 | $40.64 | 1.2M |
| 2026-04-06 | 41.57 | $40.53 | 780600 |
| 2026-04-02 | 41.68 | $40.17 | 674006 |
| 2026-04-01 | 41.83 | $39.54 | 1.1M |
| 2026-03-31 | 42.08 | $39.52 | 1.3M |
| 2026-03-30 | 42.34 | $38.33 | 1.4M |
| 2026-03-27 | 42.77 | $37.76 | 2.2M |
| 2026-03-26 | 43.29 | $38.68 | 1.7M |
| 2026-03-25 | 43.78 | $38.25 | 1.9M |
| 2026-03-24 | 44.36 | $38.17 | 2.4M |
| 2026-03-23 | 45.01 | $38.86 | 2.1M |
| 2026-03-20 | 45.66 | $40.85 | 2.0M |
| 2026-03-19 | 46.17 | $41.45 | 1.9M |
| 2026-03-18 | 46.67 | $41.32 | 1.7M |
| 2026-03-17 | 47.23 | $42.89 | 1.6M |
| 2026-03-16 | 47.68 | $46.24 | 800700 |
| 2026-03-13 | 47.84 | $46.82 | 674105 |
| 2026-03-12 | 47.94 | $46.90 | 796622 |
| 2026-03-11 | 48.05 | $47.58 | 606849 |
| 2026-03-10 | 48.10 | $47.01 | 476903 |
| 2026-03-09 | 48.22 | $46.21 | 637400 |
| 2026-03-06 | 48.43 | $46.50 | 634500 |
| 2026-03-05 | 48.63 | $47.05 | 792447 |
| 2026-03-04 | 48.80 | $48.73 | 623700 |
| 2026-03-03 | 48.81 | $48.91 | 1.2M |
| 2026-03-02 | 48.80 | $49.67 | 902711 |
| 2026-02-27 | 48.70 | $49.88 | 733611 |
| 2026-02-26 | 48.58 | $50.05 | 413500 |
| 2026-02-25 | 48.43 | $49.29 | 534800 |
| 2026-02-24 | 48.33 | $49.02 | 504800 |
| 2026-02-23 | 48.26 | $48.30 | 540700 |
| 2026-02-20 | 48.26 | $47.83 | 674704 |
| 2026-02-19 | 48.30 | $47.07 | 796500 |
| 2026-02-18 | 48.43 | $48.39 | 713800 |
| 2026-02-17 | 48.44 | $49.26 | 725641 |
| 2026-02-13 | 48.35 | $49.56 | 689043 |
| 2026-02-12 | 48.22 | $50.08 | 686956 |
| 2026-02-11 | 48.03 | $51.00 | 741500 |
| 2026-02-10 | 47.72 | $50.58 | 596403 |
| 2026-02-09 | 47.41 | $49.90 | 660700 |
| 2026-02-06 | 47.15 | $50.01 | 741800 |
| 2026-02-05 | 46.85 | $49.08 | 567873 |
| 2026-02-04 | 46.62 | $49.13 | 637900 |
| 2026-02-03 | 46.35 | $48.74 | 637100 |
| 2026-02-02 | 46.10 | $48.81 | 908320 |
| 2026-01-30 | 45.82 | $47.85 | 743000 |
| 2026-01-29 | 45.60 | $48.77 | 1.5M |
| 2026-01-28 | 45.27 | $46.44 | 646900 |
| 2026-01-27 | 45.15 | $46.09 | 621100 |
| 2026-01-26 | 45.05 | $45.22 | 872629 |
| 2026-01-23 | 45.03 | $45.55 | 466062 |
| 2026-01-22 | 44.97 | $45.19 | 726700 |
| 2026-01-21 | 44.95 | $45.32 | 792510 |
| 2026-01-20 | 44.91 | $44.49 | 841400 |
| 2026-01-16 | 44.96 | $45.59 | 954907 |
| 2026-01-15 | 44.89 | $44.64 | 441465 |
| 2026-01-14 | 44.92 | $44.42 | 821900 |
| 2026-01-13 | 44.97 | $44.35 | 457400 |
| 2026-01-12 | 45.03 | $44.08 | 537700 |
| 2026-01-09 | 45.13 | $43.26 | 476983 |
| 2026-01-08 | 45.33 | $44.25 | 476947 |
| 2026-01-07 | 45.45 | $44.07 | 498377 |
| 2026-01-06 | 45.59 | $44.47 | 1.0M |
| 2026-01-05 | 45.71 | $44.87 | 809000 |
| 2026-01-02 | 45.80 | $45.28 | 450840 |
| 2025-12-31 | 45.85 | $45.40 | 347808 |
| 2025-12-30 | 45.90 | $45.54 | 333240 |
| 2025-12-29 | 45.94 | $46.03 | 453216 |
| 2025-12-26 | 45.93 | $46.33 | 235900 |
| 2025-12-24 | 45.89 | $46.50 | 219330 |
| 2025-12-23 | 45.82 | $46.45 | 377413 |
| 2025-12-22 | 45.75 | $46.28 | 491800 |
| 2025-12-19 | 45.70 | $46.06 | 775736 |
| 2025-12-18 | 45.66 | $45.46 | 567924 |
| 2025-12-17 | 45.68 | $44.71 | 716512 |
| 2025-12-16 | 45.78 | $45.01 | 603000 |
| 2025-12-15 | 45.87 | $45.28 | 625400 |
| 2025-12-12 | 45.93 | $46.33 | 488637 |
| 2025-12-11 | 45.89 | $46.77 | 598930 |
| 2025-12-10 | 45.79 | $46.79 | 532400 |
| 2025-12-09 | 45.69 | $46.09 | 386132 |
| 2025-12-08 | 45.64 | $46.63 | 530300 |
| 2025-12-05 | 45.54 | $46.86 | 522143 |
| 2025-12-04 | 45.40 | $47.01 | 683007 |
| 2025-12-03 | 45.23 | $46.88 | 883100 |
| 2025-12-02 | 45.06 | $46.25 | 869802 |
| 2025-12-01 | 44.93 | $44.93 | 440702 |
| 2025-11-28 | 44.93 | $45.65 | 418600 |
| 2025-11-26 | 44.86 | $45.65 | 427100 |
| 2025-11-25 | 44.78 | $44.79 | 493734 |
| 2025-11-24 | 44.77 | $43.83 | 625048 |
| 2025-11-21 | 44.87 | $44.29 | 979900 |
| 2025-11-20 | 44.93 | $44.35 | 531300 |
| 2025-11-19 | 45.00 | $43.96 | 556510 |
| 2025-11-18 | 45.11 | $45.08 | 412000 |
| 2025-11-17 | 45.11 | $45.08 | 444800 |
| 2025-11-14 | 45.11 | $45.20 | 591433 |
| 2025-11-13 | 45.10 | $45.84 | 651800 |
| 2025-11-12 | 45.02 | $45.54 | 399603 |
| 2025-11-11 | 44.97 | $45.39 | 510903 |
| 2025-11-10 | 44.92 | $44.65 | 508100 |
| 2025-11-07 | 44.95 | $45.33 | 805435 |
| 2025-11-06 | 44.91 | $46.43 | 650005 |
| 2025-11-05 | 44.75 | $46.45 | 534300 |
| 2025-11-04 | 44.58 | $45.86 | 713300 |
| 2025-11-03 | 44.44 | $45.80 | 1.0M |
| 2025-10-31 | 44.30 | $45.31 | 1.1M |
| 2025-10-30 | 44.19 | $43.45 | 366325 |
| 2025-10-29 | 44.27 | $44.01 | 541439 |
| 2025-10-28 | 44.30 | $45.03 | 646913 |
| 2025-10-27 | 44.22 | $44.25 | 499437 |
| 2025-10-24 | 44.22 | $44.43 | 464400 |
| 2025-10-23 | 44.19 | $44.66 | 491600 |
| 2025-10-22 | 44.15 | $43.80 | 863200 |
| 2025-10-21 | 44.18 | $45.92 | 482242 |
| 2025-10-20 | 44.00 | $46.15 | 467035 |
| 2025-10-17 | 43.77 | $45.19 | 828000 |
| 2025-10-16 | 43.62 | $45.91 | 676800 |
| 2025-10-15 | 43.38 | $47.03 | 625400 |
| 2025-10-14 | 43.00 | $45.84 | 572000 |
| 2025-10-13 | 42.70 | $45.57 | 619000 |
| 2025-10-10 | 42.40 | $45.28 | 878400 |
| 2025-10-09 | 42.09 | $43.92 | 428200 |
| 2025-10-08 | 41.90 | $44.58 | 837706 |
| 2025-10-07 | 41.62 | $44.44 | 893200 |
| 2025-10-06 | 41.32 | $44.10 | 685228 |
| 2025-10-03 | 41.03 | $43.13 | 410500 |
| 2025-10-02 | 40.81 | $42.37 | 667900 |
| 2025-10-01 | 40.64 | $41.60 | 400700 |
| 2025-09-30 | 40.54 | $41.12 | 480765 |
| 2025-09-29 | 40.48 | $41.39 | 585166 |
| 2025-09-26 | 40.39 | $40.97 | 630400 |
| 2025-09-25 | 40.33 | $39.92 | 808645 |
| 2025-09-24 | 40.37 | $40.75 | 770242 |
| 2025-09-23 | 40.33 | $40.82 | 428600 |
| 2025-09-22 | 40.28 | $39.99 | 987622 |
| 2025-09-19 | 40.31 | $40.78 | 766841 |
| 2025-09-18 | 40.26 | $41.07 | 456200 |
| 2025-09-17 | 40.17 | $40.43 | 575021 |
| 2025-09-16 | 40.14 | $40.66 | 429470 |
| 2025-09-15 | 40.09 | $40.49 | 414847 |
| 2025-09-12 | 40.05 | $40.02 | 384279 |
| 2025-09-11 | 40.05 | $40.61 | 469866 |
| 2025-09-10 | 39.99 | $40.13 | 623300 |
| 2025-09-09 | 39.98 | $40.11 | 429400 |
| 2025-09-08 | 39.96 | $40.61 | 438302 |
| 2025-09-05 | 39.89 | $39.91 | 358503 |
| 2025-09-04 | 39.89 | $39.74 | 455792 |
| 2025-09-03 | 39.91 | $39.34 | 597400 |
| 2025-09-02 | 39.97 | $39.90 | 909800 |
| 2025-08-29 | 39.97 | $40.22 | 1.1M |
| 2025-08-28 | 39.95 | $40.72 | 501300 |
| 2025-08-27 | 39.87 | $40.51 | 483600 |
| 2025-08-26 | 39.80 | $40.32 | 472714 |
| 2025-08-25 | 39.75 | $39.76 | 402317 |
| 2025-08-22 | 39.74 | $40.43 | 757033 |
| 2025-08-21 | 39.67 | $38.94 | 465431 |
| 2025-08-20 | 39.75 | $39.01 | 439300 |
| 2025-08-19 | 39.83 | $38.81 | 489845 |
| 2025-08-18 | 39.93 | $38.84 | 418368 |
| 2025-08-15 | 40.05 | $38.72 | 609212 |
| 2025-08-14 | 40.19 | $38.53 | 612944 |
| 2025-08-13 | 40.36 | $40.22 | 738334 |
| 2025-08-12 | 40.38 | $40.27 | 851500 |
| 2025-08-11 | 40.39 | $40.26 | 438832 |
| 2025-08-08 | 40.40 | $39.75 | 572322 |
| 2025-08-07 | 40.47 | $39.72 | 639900 |
| 2025-08-06 | 40.55 | $39.52 | 439531 |
| 2025-08-05 | 40.66 | $39.50 | 639600 |
| 2025-08-04 | 40.78 | $39.13 | 489936 |
| 2025-08-01 | 40.96 | $38.43 | 835516 |
| 2025-07-31 | 41.22 | $39.04 | 925647 |
| 2025-07-30 | 41.45 | $40.72 | 877100 |
| 2025-07-29 | 41.53 | $41.52 | 535300 |
| 2025-07-28 | 41.53 | $41.52 | 433600 |
| 2025-07-25 | 41.53 | $41.73 | 393219 |
| 2025-07-24 | 41.51 | $41.65 | 496500 |
| 2025-07-23 | 41.50 | $42.04 | 552416 |
| 2025-07-22 | 41.44 | $41.59 | 518400 |
| 2025-07-21 | 41.42 | $41.30 | 343400 |
| 2025-07-18 | 41.44 | $41.47 | 511400 |
| 2025-07-17 | 41.43 | $41.78 | 420700 |
| 2025-07-16 | 41.40 | $42.34 | 626400 |
| 2025-07-15 | 41.30 | $41.04 | 453000 |
| 2025-07-14 | 41.32 | $40.86 | 535811 |
| 2025-07-11 | 41.37 | $40.82 | 539800 |
| 2025-07-10 | 41.43 | $41.41 | 606400 |
| 2025-07-09 | 41.43 | $41.29 | 634623 |
| 2025-07-08 | 41.45 | $41.67 | 680700 |
| 2025-07-07 | 41.42 | $42.23 | 681130 |
| 2025-07-03 | 41.34 | $43.16 | 343321 |
| 2025-07-02 | 41.15 | $42.45 | 561078 |
| 2025-07-01 | 41.01 | $42.08 | 579032 |
| 2025-06-30 | 40.90 | $41.60 | 946173 |
| 2025-06-27 | 40.82 | $41.79 | 997200 |
| 2025-06-26 | 40.72 | $41.32 | 490345 |
| 2025-06-25 | 40.66 | $40.93 | 385014 |
| 2025-06-24 | 40.63 | $41.57 | 359854 |
| 2025-06-23 | 40.53 | $41.41 | 519849 |
| 2025-06-20 | 40.44 | $40.77 | 621950 |
| 2025-06-18 | 40.40 | $40.50 | 492307 |
| 2025-06-17 | 40.39 | $40.87 | 462400 |
| 2025-06-16 | 40.34 | $41.50 | 425458 |
| 2025-06-13 | 40.22 | $41.04 | 457119 |
| 2025-06-12 | 40.14 | $41.84 | 398204 |
| 2025-06-11 | 39.96 | $41.55 | 476999 |
| 2025-06-10 | 39.79 | $41.12 | 443712 |
| 2025-06-09 | 39.65 | $41.14 | 693117 |
| 2025-06-06 | 39.49 | $40.70 | 642419 |
| 2025-06-05 | 39.37 | $40.93 | 609406 |
| 2025-06-04 | 39.20 | $40.70 | 751900 |
| 2025-06-03 | 39.04 | $40.66 | 596811 |
| 2025-06-02 | 38.87 | $39.80 | 972100 |
| 2025-05-30 | 38.77 | $39.57 | 1.4M |
| 2025-05-29 | 38.69 | $39.31 | 406905 |
| 2025-05-28 | 38.63 | $39.06 | 969363 |
| 2025-05-27 | 38.58 | $39.38 | 1.5M |
| 2025-05-23 | 38.50 | $39.50 | 737000 |
| 2025-05-22 | 38.39 | $39.08 | 974454 |
| 2025-05-21 | 38.32 | $38.86 | 585120 |
| 2025-05-20 | 38.26 | $39.51 | 422100 |
| 2025-05-19 | 38.13 | $39.94 | 453104 |
| 2025-05-16 | 37.94 | $39.44 | 1.1M |
| 2025-05-15 | 37.78 | $38.91 | 1.2M |
| 2025-05-14 | 37.66 | $38.85 | 1.0M |
| 2025-05-13 | 37.54 | $39.36 | 1.5M |
| 2025-05-12 | 37.34 | $39.05 | 777163 |
| 2025-05-09 | 37.17 | $38.84 | 487004 |
| 2025-05-08 | 36.99 | $38.81 | 683970 |
| 2025-05-07 | 36.80 | $38.64 | 682500 |
| 2025-05-06 | 36.60 | $38.04 | 438807 |
| 2025-05-05 | 36.45 | $37.78 | 459439 |
| 2025-05-02 | 36.31 | $38.31 | 475500 |
| 2025-05-01 | 36.10 | $36.94 | 588864 |
| 2025-04-30 | 36.01 | $37.44 | 974144 |
| 2025-04-29 | 35.86 | $36.64 | 742280 |
| 2025-04-28 | 35.78 | $36.53 | 504800 |
| 2025-04-25 | 35.70 | $36.42 | 417723 |
| 2025-04-24 | 35.63 | $36.24 | 453314 |
| 2025-04-23 | 35.56 | $35.89 | 538800 |
| 2025-04-22 | 35.53 | $35.67 | 477134 |
| 2025-04-21 | 35.51 | $34.91 | 660200 |
| 2025-04-17 | 35.58 | $35.23 | 605427 |
| 2025-04-16 | 35.62 | $35.52 | 506149 |
| 2025-04-15 | 35.63 | $35.56 | 428300 |
| 2025-04-14 | 35.63 | $35.46 | 627900 |
| 2025-04-11 | 35.65 | $34.61 | 767000 |
| 2025-04-10 | 35.76 | $33.87 | 1.0M |
| 2025-04-09 | 35.96 | $35.54 | 1.2M |
| 2025-04-08 | 36.00 | $32.73 | 1.2M |
| 2025-04-07 | 36.35 | $33.53 | 1.5M |
| 2025-04-04 | 36.64 | $34.54 | 1.0M |
| 2025-04-03 | 36.86 | $36.75 | 788900 |
| 2025-04-02 | 36.88 | $37.45 | 426233 |
| 2025-04-01 | 36.82 | $37.17 | 562360 |
| 2025-03-31 | 36.78 | $36.19 | 618726 |
| 2025-03-28 | 36.84 | $36.09 | 618704 |
| 2025-03-27 | 36.92 | $36.79 | 657323 |
| 2025-03-26 | 36.93 | $36.19 | 559078 |
| 2025-03-25 | 37.01 | $36.43 | 648240 |
| 2025-03-24 | 37.07 | $36.27 | 677530 |
| 2025-03-21 | 37.16 | $35.36 | 964000 |
| 2025-03-20 | 37.35 | $35.61 | 765039 |
| 2025-03-19 | 37.53 | $36.05 | 778903 |
| 2025-03-18 | 37.69 | $35.52 | 650900 |
| 2025-03-17 | 37.91 | $35.27 | 705046 |
| 2025-03-14 | 38.19 | $34.74 | 846400 |
| 2025-03-13 | 38.56 | $34.22 | 781661 |
| 2025-03-12 | 39.01 | $36.08 | 780700 |
| 2025-03-11 | 39.32 | $35.92 | 1.1M |
| 2025-03-10 | 39.68 | $36.08 | 1.3M |
| 2025-03-07 | 40.06 | $37.30 | 975818 |
| 2025-03-06 | 40.35 | $37.43 | 1.1M |
| 2025-03-05 | 40.66 | $39.13 | 819248 |
| 2025-03-04 | 40.82 | $38.59 | 874533 |
| 2025-03-03 | 41.05 | $39.22 | 518100 |
| 2025-02-28 | 41.24 | $40.04 | 837900 |
| 2025-02-27 | 41.37 | $40.18 | 441444 |
| 2025-02-26 | 41.50 | $40.44 | 830000 |
| 2025-02-25 | 41.61 | $41.02 | 687300 |
| 2025-02-24 | 41.67 | $42.12 | 782400 |
| 2025-02-21 | 41.62 | $42.29 | 515912 |
| 2025-02-20 | 41.55 | $42.65 | 574900 |
| 2025-02-19 | 41.44 | $42.59 | 787609 |
| 2025-02-18 | 41.32 | $42.71 | 722349 |
| 2025-02-14 | 41.17 | $41.33 | 592400 |
| 2025-02-13 | 41.15 | $42.01 | 436726 |
| 2025-02-12 | 41.06 | $40.99 | 452200 |
| 2025-02-11 | 41.07 | $40.69 | 451400 |
| 2025-02-10 | 41.11 | $41.12 | 493600 |
| 2025-02-07 | 41.11 | $41.45 | 481402 |
| 2025-02-06 | 41.07 | $41.57 | 455328 |
| 2025-02-05 | 41.02 | $41.94 | 376900 |
| 2025-02-04 | 40.92 | $41.78 | 378647 |
| 2025-02-03 | 40.83 | $41.12 | 567322 |
| 2025-01-31 | 40.80 | $41.72 | 520041 |
| 2025-01-30 | 40.70 | $42.02 | 504600 |
| 2025-01-29 | 40.56 | $40.25 | 537700 |
| 2025-01-28 | 40.60 | $40.86 | 511529 |
| 2025-01-27 | 40.57 | $41.66 | 621600 |
| 2025-01-24 | 40.46 | $42.80 | 549300 |
| 2025-01-23 | 40.21 | $42.27 | 540500 |
| 2025-01-22 | 39.99 | $41.34 | 571627 |
| 2025-01-21 | 39.85 | $41.09 | 457883 |
| 2025-01-17 | 39.72 | $39.66 | 402400 |
| 2025-01-16 | 39.72 | $39.99 | 380400 |
| 2025-01-15 | 39.70 | $39.47 | 390059 |
| 2025-01-14 | 39.72 | $39.46 | 362700 |
| 2025-01-13 | 39.75 | $38.52 | 343800 |
| 2025-01-10 | 39.88 | $38.04 | 532711 |
| 2025-01-08 | 40.07 | $40.42 | 756000 |
| 2025-01-07 | 40.03 | $40.75 | 726572 |
| 2025-01-06 | 39.96 | $39.58 | 457300 |
| 2025-01-03 | 40.00 | $39.35 | 463000 |
| 2025-01-02 | 40.07 | $39.79 | 460749 |
| 2024-12-31 | 40.10 | $40.01 | 457300 |
| 2024-12-30 | 40.11 | $39.82 | 485738 |
| 2024-12-27 | 40.14 | $38.20 | 634600 |
| 2024-12-26 | 40.34 | $39.06 | 390400 |
| 2024-12-24 | 40.47 | $38.52 | 218400 |
| 2024-12-23 | 40.68 | $38.36 | 423445 |
| 2024-12-20 | 40.92 | $37.73 | 848626 |
| 2024-12-19 | 41.26 | $36.53 | 695741 |
| 2024-12-18 | 41.76 | $36.67 | 917862 |
| 2024-12-17 | 42.29 | $39.36 | 529258 |
| 2024-12-16 | 42.60 | $39.86 | 345826 |
| 2024-12-13 | 42.89 | $40.63 | 416335 |
| 2024-12-12 | 43.13 | $41.45 | 358800 |
| 2024-12-11 | 43.31 | $42.14 | 389600 |
| 2024-12-10 | 43.43 | $42.52 | 331410 |
| 2024-12-09 | 43.52 | $42.56 | 347012 |
| 2024-12-06 | 43.63 | $42.80 | 362800 |
| 2024-12-05 | 43.71 | $43.56 | 263250 |
| 2024-12-04 | 43.73 | $43.65 | 397838 |
| 2024-12-03 | 43.74 | $44.07 | 306507 |
| 2024-12-02 | 43.70 | $44.55 | 362500 |
| 2024-11-29 | 43.61 | $44.89 | 271000 |
| 2024-11-27 | 43.48 | $44.92 | 367727 |
| 2024-11-26 | 43.33 | $44.35 | 320211 |
| 2024-11-25 | 43.22 | $44.83 | 494500 |
| 2024-11-22 | 43.05 | $44.14 | 399504 |
| 2024-11-21 | 42.93 | $44.21 | 505500 |
| 2024-11-20 | 42.80 | $43.42 | 432314 |
| 2024-11-19 | 42.73 | $42.86 | 551149 |
| 2024-11-18 | 42.72 | $43.40 | 587844 |
| 2024-11-15 | 42.65 | $43.15 | 473600 |
| 2024-11-14 | 42.60 | $42.48 | 405118 |
| 2024-11-13 | 42.61 | $42.54 | 497800 |
| 2024-11-12 | 42.62 | $43.54 | 525815 |
| 2024-11-11 | 42.52 | $43.59 | 448600 |
| 2024-11-08 | 42.40 | $42.80 | 336600 |
| 2024-11-07 | 42.36 | $42.60 | 446416 |
| 2024-11-06 | 42.34 | $42.97 | 787500 |
| 2024-11-05 | 42.27 | $41.35 | 388300 |
| 2024-11-04 | 42.37 | $40.85 | 304843 |
| 2024-11-01 | 42.53 | $41.07 | 459030 |
| 2024-10-31 | 42.68 | $41.08 | 628900 |
| 2024-10-30 | 42.85 | $42.74 | 331426 |
| 2024-10-29 | 42.86 | $43.43 | 360000 |
| 2024-10-28 | 42.80 | $43.86 | 298200 |
| 2024-10-25 | 42.69 | $43.23 | 231642 |
| 2024-10-24 | 42.63 | $43.57 | 183701 |
| 2024-10-23 | 42.54 | $43.53 | 304600 |
| 2024-10-22 | 42.43 | $43.87 | 311703 |
| 2024-10-21 | 42.28 | $43.24 | 278529 |
| 2024-10-18 | 42.18 | $43.63 | 392515 |
| 2024-10-17 | 42.03 | $43.73 | 312000 |
| 2024-10-16 | 41.85 | $43.00 | 399000 |
| 2024-10-15 | 41.73 | $41.89 | 315803 |
| 2024-10-14 | 41.71 | $42.14 | 293022 |
| 2024-10-11 | 41.66 | $41.30 | 201606 |
| 2024-10-10 | 41.70 | $41.07 | 328508 |
| 2024-10-09 | 41.77 | $41.59 | 190300 |
| 2024-10-08 | 41.79 | $41.45 | 263976 |
| 2024-10-07 | 41.82 | $41.63 | 382600 |
| 2024-10-04 | 41.84 | $42.00 | 349500 |
| 2024-10-03 | 41.83 | $41.49 | 440744 |
| 2024-10-02 | 41.86 | $41.91 | 684569 |
| 2024-10-01 | 41.86 | $42.73 | 388487 |
| 2024-09-30 | 41.76 | $43.43 | 380045 |
| 2024-09-27 | 41.59 | $43.39 | 557446 |
| 2024-09-26 | 41.40 | $43.01 | 478700 |
| 2024-09-25 | 41.23 | $42.51 | 327200 |
| 2024-09-24 | 41.09 | $42.78 | 288021 |
| 2024-09-23 | 40.92 | $42.30 | 263700 |
| 2024-09-20 | 40.77 | $42.45 | 1.1M |
| 2024-09-19 | 40.60 | $42.32 | 413507 |
| 2024-09-18 | 40.41 | $41.44 | 442400 |
| 2024-09-17 | 40.31 | $41.54 | 325800 |
| 2024-09-16 | 40.18 | $42.11 | 315839 |
| 2024-09-13 | 39.97 | $41.71 | 427320 |
| 2024-09-12 | 39.79 | $41.27 | 661100 |
| 2024-09-11 | 39.63 | $40.35 | 542823 |
| 2024-09-10 | 39.56 | $40.29 | 396300 |
| 2024-09-09 | 39.48 | $39.65 | 390805 |
| 2024-09-06 | 39.46 | $39.62 | 317926 |
| 2024-09-05 | 39.45 | $40.66 | 669600 |
| 2024-09-04 | 39.32 | $40.30 | 415213 |
| 2024-09-03 | 39.22 | $39.01 | 525433 |
| 2024-08-30 | 39.24 | $40.70 | 364133 |
| 2024-08-29 | 39.08 | $40.68 | 273100 |
| 2024-08-28 | 38.92 | $40.33 | 279400 |
| 2024-08-27 | 38.77 | $40.86 | 362315 |
| 2024-08-26 | 38.55 | $40.88 | 448600 |
| 2024-08-23 | 38.30 | $41.06 | 788933 |
| 2024-08-22 | 38.01 | $39.41 | 294200 |
| 2024-08-21 | 37.86 | $39.20 | 302000 |
| 2024-08-20 | 37.72 | $39.00 | 341200 |
| 2024-08-19 | 37.59 | $39.24 | 335917 |
| 2024-08-16 | 37.41 | $38.50 | 300546 |
| 2024-08-15 | 37.30 | $38.13 | 502123 |
| 2024-08-14 | 37.21 | $37.57 | 283300 |
| 2024-08-13 | 37.17 | $37.25 | 357348 |
| 2024-08-12 | 37.17 | $36.69 | 325300 |
| 2024-08-09 | 37.22 | $37.28 | 499300 |
| 2024-08-08 | 37.21 | $36.69 | 458410 |
| 2024-08-07 | 37.26 | $36.37 | 513017 |
| 2024-08-06 | 37.36 | $36.97 | 477613 |
| 2024-08-05 | 37.40 | $36.76 | 471222 |
| 2024-08-02 | 37.46 | $37.86 | 515736 |
| 2024-08-01 | 37.42 | $38.57 | 606500 |
| 2024-07-31 | 37.30 | $38.90 | 635400 |
| 2024-07-30 | 37.13 | $38.52 | 463500 |
| 2024-07-29 | 36.99 | $38.17 | 300042 |
| 2024-07-26 | 36.86 | $38.74 | 399500 |
| 2024-07-25 | 36.67 | $38.33 | 460327 |
| 2024-07-24 | 36.49 | $37.88 | 477934 |
| 2024-07-23 | 36.35 | $38.54 | 457200 |
| 2024-07-22 | 36.11 | $38.38 | 676507 |
| 2024-07-19 | 35.88 | $38.09 | 357100 |
| 2024-07-18 | 35.64 | $38.47 | 479013 |
| 2024-07-17 | 35.35 | $39.17 | 730400 |
| 2024-07-16 | 34.94 | $38.35 | 743029 |
| 2024-07-15 | 34.58 | $37.24 | 696759 |
| 2024-07-12 | 34.30 | $36.19 | 532047 |
| 2024-07-11 | 34.11 | $35.83 | 663138 |
| 2024-07-10 | 33.92 | $35.01 | 475300 |
| 2024-07-09 | 33.81 | $33.85 | 379441 |
| 2024-07-08 | 33.81 | $34.30 | 312000 |
| 2024-07-05 | 33.75 | $33.85 | 328706 |
| 2024-07-03 | 33.74 | $33.93 | 261408 |
| 2024-07-02 | 33.72 | $33.76 | 445600 |
| 2024-07-01 | 33.72 | $33.05 | 359136 |
| 2024-06-28 | 33.79 | $33.66 | 1.5M |
| 2024-06-27 | 33.80 | $33.82 | 344632 |
| 2024-06-26 | 33.80 | $33.38 | 433800 |
| 2024-06-25 | 33.85 | $33.46 | 402062 |
| 2024-06-24 | 33.89 | $33.50 | 602239 |
| 2024-06-21 | 33.93 | $33.74 | 870104 |
| 2024-06-20 | 33.95 | $34.09 | 542504 |
| 2024-06-18 | 33.93 | $33.32 | 542546 |
| 2024-06-17 | 34.00 | $33.54 | 404700 |
| 2024-06-14 | 34.05 | $33.68 | 382100 |
| 2024-06-13 | 34.09 | $33.97 | 580900 |
| 2024-06-12 | 34.10 | $34.11 | 576100 |
| 2024-06-11 | 34.10 | $33.04 | 380925 |
| 2024-06-10 | 34.21 | $33.13 | 322325 |
| 2024-06-07 | 34.32 | $33.42 | 581200 |
| 2024-06-06 | 34.42 | $34.77 | 490510 |
| 2024-06-05 | 34.38 | $34.70 | 451500 |
| 2024-06-04 | 34.35 | $34.19 | 272300 |
| 2024-06-03 | 34.36 | $34.19 | 411000 |
| 2024-05-31 | 34.38 | $34.45 | 388714 |
| 2024-05-30 | 34.37 | $34.21 | 552600 |
| 2024-05-29 | 34.39 | $34.22 | 539800 |
| 2024-05-28 | 34.41 | $35.35 | 366805 |
| 2024-05-24 | 34.31 | $35.54 | 447602 |
| 2024-05-23 | 34.18 | $35.00 | 1.6M |
| 2024-05-22 | 34.09 | $35.76 | 661132 |
| 2024-05-21 | 33.92 | $35.46 | 785521 |
| 2024-05-20 | 33.75 | $35.36 | 412300 |
| 2024-05-17 | 33.59 | $35.57 | 496300 |
| 2024-05-16 | 33.38 | $34.93 | 501817 |
| 2024-05-15 | 33.21 | $34.57 | 700110 |
| 2024-05-14 | 33.07 | $33.98 | 390300 |
| 2024-05-13 | 32.97 | $34.36 | 398500 |
| 2024-05-10 | 32.83 | $34.73 | 366634 |
| 2024-05-09 | 32.63 | $34.97 | 477038 |
| 2024-05-08 | 32.38 | $34.17 | 569814 |
| 2024-05-07 | 32.19 | $33.93 | 693042 |
| 2024-05-06 | 32.01 | $33.81 | 543622 |
| 2024-05-03 | 31.82 | $33.36 | 618408 |
| 2024-05-02 | 31.66 | $32.54 | 678800 |
| 2024-05-01 | 31.57 | $31.23 | 1.4M |
| 2024-04-30 | 31.60 | $30.47 | 767712 |
| 2024-04-29 | 31.72 | $31.16 | 434636 |
| 2024-04-26 | 31.78 | $31.30 | 331147 |
| 2024-04-25 | 31.83 | $31.63 | 556800 |
| 2024-04-24 | 31.85 | $31.78 | 458900 |
| 2024-04-23 | 31.86 | $31.68 | 537030 |
| 2024-04-22 | 31.88 | $31.30 | 553400 |
| 2024-04-19 | 31.94 | $30.87 | 751845 |
| 2024-04-18 | 32.05 | $29.91 | 799031 |
| 2024-04-17 | 32.28 | $29.66 | 1.1M |
| 2024-04-16 | 32.55 | $28.90 | 1.3M |
| 2024-04-15 | 32.94 | $29.37 | 1.2M |
| 2024-04-12 | 33.31 | $30.06 | 869848 |
| 2024-04-11 | 33.66 | $30.97 | 1.6M |
| 2024-04-10 | 33.94 | $31.71 | 952405 |
| 2024-04-09 | 34.17 | $33.55 | 381000 |
| 2024-04-08 | 34.24 | $33.41 | 558500 |
| 2024-04-05 | 34.33 | $33.67 | 587300 |
| 2024-04-04 | 34.40 | $33.02 | 515000 |
| 2024-04-03 | 34.54 | $33.49 | 976337 |
| 2024-04-02 | 34.65 | $34.80 | 684800 |
| 2024-04-01 | 34.64 | $35.65 | 333500 |
| 2024-03-28 | 34.53 | $36.04 | 900700 |
| 2024-03-27 | 34.37 | $35.19 | 385000 |
| 2024-03-26 | 34.28 | $34.23 | 332035 |
| 2024-03-25 | 34.29 | $34.14 | 336600 |
| 2024-03-22 | 34.31 | $34.19 | 401514 |
| 2024-03-21 | 34.32 | $34.46 | 487611 |
| 2024-03-20 | 34.30 | $34.42 | 688239 |
| 2024-03-19 | 34.29 | $33.66 | 366700 |
| 2024-03-18 | 34.36 | $33.30 | 410124 |
| 2024-03-15 | 34.47 | $33.89 | 1.0M |
| 2024-03-14 | 34.53 | $33.09 | 1.0M |
| 2024-03-13 | 34.68 | $34.14 | 463307 |
| 2024-03-12 | 34.74 | $34.14 | 360448 |
| 2024-03-11 | 34.80 | $34.67 | 423305 |
| 2024-03-08 | 34.82 | $35.26 | 443400 |
| 2024-03-07 | 34.77 | $34.72 | 477400 |
| 2024-03-06 | 34.77 | $34.60 | 383500 |
| 2024-03-05 | 34.79 | $34.28 | 514300 |
| 2024-03-04 | 34.85 | $33.89 | 326000 |
| 2024-03-01 | 34.95 | $33.81 | 356500 |
| 2024-02-29 | 35.07 | $33.17 | 540800 |
| 2024-02-28 | 35.27 | $32.64 | 410100 |
| 2024-02-27 | 35.54 | $33.53 | 499569 |
| 2024-02-26 | 35.76 | $34.40 | 464912 |
| 2024-02-23 | 35.90 | $35.67 | 422851 |
| 2024-02-22 | 35.92 | $35.81 | 364900 |
| 2024-02-21 | 35.94 | $37.11 | 411322 |
| 2024-02-20 | 35.81 | $36.81 | 346600 |
| 2024-02-16 | 35.71 | $36.52 | 364410 |
| 2024-02-15 | 35.62 | $36.26 | 519664 |
| 2024-02-14 | 35.55 | $35.15 | 421100 |
| 2024-02-13 | 35.60 | $34.54 | 926547 |
| 2024-02-12 | 35.71 | $36.77 | 598000 |
| 2024-02-09 | 35.60 | $36.29 | 354000 |
| 2024-02-08 | 35.52 | $35.94 | 333819 |
| 2024-02-07 | 35.48 | $36.10 | 462437 |
| 2024-02-06 | 35.41 | $36.48 | 403000 |
| 2024-02-05 | 35.30 | $35.89 | 592200 |
| 2024-02-02 | 35.24 | $36.04 | 563852 |
| 2024-02-01 | 35.15 | $36.02 | 643530 |
| 2024-01-31 | 35.06 | $35.01 | 634232 |
| 2024-01-30 | 35.07 | $35.75 | 402812 |
| 2024-01-29 | 35.00 | $35.96 | 556836 |
| 2024-01-26 | 34.90 | $34.93 | 432700 |
| 2024-01-25 | 34.89 | $35.50 | 596704 |
| 2024-01-24 | 34.83 | $34.71 | 548018 |
| 2024-01-23 | 34.84 | $35.58 | 449300 |
| 2024-01-22 | 34.76 | $35.12 | 523400 |
| 2024-01-19 | 34.72 | $34.70 | 507432 |
| 2024-01-18 | 34.73 | $34.07 | 510000 |
| 2024-01-17 | 34.80 | $33.85 | 552526 |
| 2024-01-16 | 34.90 | $34.97 | 533667 |
| 2024-01-12 | 34.89 | $34.98 | 347900 |
| 2024-01-11 | 34.88 | $35.49 | 560304 |
| 2024-01-10 | 34.81 | $35.98 | 464000 |
| 2024-01-09 | 34.69 | $35.28 | 588618 |
| 2024-01-08 | 34.63 | $36.26 | 651100 |
| 2024-01-05 | 34.46 | $34.75 | 375900 |
| 2024-01-04 | 34.43 | $34.70 | 338021 |
| 2024-01-03 | 34.40 | $34.73 | 470507 |
| 2024-01-02 | 34.36 | $35.28 | 733800 |
| 2023-12-29 | 34.27 | $35.28 | 671400 |
| 2023-12-28 | 34.16 | $35.40 | 499948 |
| 2023-12-27 | 34.03 | $35.35 | 484500 |
| 2023-12-26 | 33.89 | $35.96 | 369100 |
| 2023-12-22 | 33.67 | $35.62 | 675440 |
| 2023-12-21 | 33.47 | $35.58 | 602700 |
| 2023-12-20 | 33.24 | $34.66 | 750445 |
| 2023-12-19 | 33.09 | $34.90 | 641700 |
| 2023-12-18 | 32.90 | $34.78 | 639100 |
| 2023-12-15 | 32.71 | $34.91 | 1.3M |
| 2023-12-14 | 32.48 | $35.94 | 915631 |
| 2023-12-13 | 32.11 | $33.76 | 811400 |
| 2023-12-12 | 31.94 | $32.68 | 620324 |
| 2023-12-11 | 31.86 | $32.90 | 682300 |
| 2023-12-08 | 31.75 | $32.81 | 502300 |
| 2023-12-07 | 31.64 | $32.56 | 645216 |
| 2023-12-06 | 31.54 | $32.25 | 723815 |
| 2023-12-05 | 31.47 | $31.72 | 651014 |
| 2023-12-04 | 31.44 | $32.94 | 721100 |
| 2023-12-01 | 31.28 | $32.88 | 913500 |
| 2023-11-30 | 31.11 | $31.06 | 877000 |
| 2023-11-29 | 31.12 | $31.39 | 840248 |
| 2023-11-28 | 31.09 | $31.99 | 707200 |
| 2023-11-27 | 31.00 | $31.83 | 685024 |
| 2023-11-24 | 30.91 | $32.16 | 340809 |
| 2023-11-22 | 30.78 | $31.72 | 595748 |
| 2023-11-21 | 30.68 | $31.33 | 499800 |
| 2023-11-20 | 30.61 | $31.83 | 977501 |
| 2023-11-17 | 30.48 | $31.72 | 711400 |
| 2023-11-16 | 30.35 | $31.74 | 947311 |
| 2023-11-15 | 30.20 | $31.81 | 1.1M |
| 2023-11-14 | 30.03 | $30.68 | 1.1M |
| 2023-11-13 | 29.97 | $29.18 | 635600 |
| 2023-11-10 | 30.05 | $29.62 | 806027 |
| 2023-11-09 | 30.09 | $29.69 | 705454 |
| 2023-11-08 | 30.14 | $31.01 | 1.3M |
| 2023-11-07 | 30.04 | $29.97 | 973005 |
| 2023-11-06 | 30.05 | $31.07 | 1.1M |
| 2023-11-03 | 29.94 | $30.62 | 1.6M |
| 2023-11-02 | 29.87 | $30.74 | 1.9M |
| 2023-11-01 | 29.78 | $28.43 | 1.6M |
| 2023-10-31 | 29.93 | $25.76 | 1.0M |
| 2023-10-30 | 30.36 | $26.06 | 1.1M |
| 2023-10-27 | 30.82 | $25.92 | 1.8M |
| 2023-10-26 | 31.33 | $27.03 | 2.1M |
| 2023-10-25 | 31.78 | $27.55 | 1.9M |
| 2023-10-24 | 32.23 | $29.27 | 1.7M |
| 2023-10-23 | 32.54 | $29.46 | 861200 |
| 2023-10-20 | 32.87 | $29.70 | 953171 |
| 2023-10-19 | 33.20 | $29.25 | 863253 |
| 2023-10-18 | 33.62 | $30.33 | 718184 |
| 2023-10-17 | 33.96 | $30.66 | 728200 |
| 2023-10-16 | 34.31 | $30.78 | 1.9M |
| 2023-10-13 | 34.68 | $30.98 | 1.5M |
| 2023-10-12 | 35.07 | $33.33 | 970561 |
| 2023-10-11 | 35.25 | $34.12 | 687436 |
| 2023-10-10 | 35.37 | $33.87 | 1.7M |
| 2023-10-09 | 35.53 | $33.17 | 1.0M |
| 2023-10-06 | 35.78 | $33.25 | 2.2M |
| 2023-10-05 | 36.05 | $33.68 | 1.3M |
| 2023-10-04 | 36.29 | $33.31 | 1.1M |
| 2023-10-03 | 36.61 | $32.95 | 892046 |
| 2023-10-02 | 36.99 | $33.30 | 1.0M |
| 2023-09-29 | 37.38 | $35.34 | 1.0M |
| 2023-09-28 | 37.60 | $36.20 | 2.1M |
| 2023-09-27 | 37.74 | $35.62 | 4.1M |
| 2023-09-26 | 37.97 | $37.42 | 1.3M |
| 2023-09-25 | 38.03 | $37.62 | 512627 |
| 2023-09-22 | 38.07 | $37.50 | 947137 |
| 2023-09-21 | 38.13 | $37.13 | 920900 |
| 2023-09-20 | 38.23 | $37.11 | 1.1M |
| 2023-09-19 | 38.35 | $37.26 | 575000 |
| 2023-09-18 | 38.47 | $37.72 | 575516 |
| 2023-09-15 | 38.55 | $37.83 | 1.7M |
| 2023-09-14 | 38.62 | $38.45 | 781009 |
| 2023-09-13 | 38.64 | $37.55 | 596528 |
| 2023-09-12 | 38.75 | $37.53 | 525900 |
| 2023-09-11 | 38.88 | $37.55 | 524710 |
| 2023-09-08 | 39.02 | $36.51 | 449000 |
| 2023-09-07 | 39.29 | $36.75 | 482100 |
| 2023-09-06 | 39.55 | $36.48 | 681800 |
| 2023-09-05 | 39.88 | $37.55 | 635714 |
| 2023-09-01 | 40.12 | $38.36 | 574211 |
| 2023-08-31 | 40.31 | $38.85 | 563823 |
| 2023-08-30 | 40.46 | $38.64 | 373856 |
| 2023-08-29 | 40.65 | $39.10 | 412900 |
| 2023-08-28 | 40.82 | $38.83 | 474600 |
| 2023-08-25 | 41.03 | $39.02 | 703020 |
| 2023-08-24 | 41.24 | $38.37 | 739200 |
| 2023-08-23 | 41.54 | $39.23 | 737622 |
| 2023-08-22 | 41.78 | $38.54 | 583802 |
| 2023-08-21 | 42.12 | $38.81 | 1.1M |
| 2023-08-18 | 42.47 | $39.30 | 764300 |
| 2023-08-17 | 42.81 | $39.03 | 637400 |
| 2023-08-16 | 43.20 | $39.97 | 459529 |
| 2023-08-15 | 43.55 | $40.66 | 460727 |
| 2023-08-14 | 43.85 | $42.35 | 217500 |
| 2023-08-11 | 44.01 | $42.43 | 335900 |
| 2023-08-10 | 44.17 | $42.28 | 369900 |
| 2023-08-09 | 44.37 | $41.78 | 445000 |
| 2023-08-08 | 44.64 | $41.77 | 458000 |
| 2023-08-07 | 44.95 | $41.93 | 709300 |
| 2023-08-04 | 45.27 | $42.34 | 658300 |
| 2023-08-03 | 45.57 | $41.69 | 1.2M |
| 2023-08-02 | 45.98 | $43.34 | 607635 |
| 2023-08-01 | 46.26 | $45.31 | 303104 |
| 2023-07-31 | 46.36 | $46.72 | 213047 |
| 2023-07-28 | 46.32 | $46.19 | 238137 |
| 2023-07-27 | 46.34 | $46.10 | 272100 |
| 2023-07-26 | 46.36 | $46.87 | 192918 |
| 2023-07-25 | 46.31 | $46.95 | 222846 |
| 2023-07-24 | 46.24 | $47.13 | 297300 |
| 2023-07-21 | 46.15 | $46.38 | 270300 |
| 2023-07-20 | 46.12 | $46.54 | 264900 |
| 2023-07-19 | 46.08 | $46.51 | 259913 |
| 2023-07-18 | 46.03 | $46.47 | 243439 |
| 2023-07-17 | 45.98 | $46.80 | 286100 |
| 2023-07-14 | 45.90 | $46.92 | 353235 |
| 2023-07-13 | 45.79 | $46.90 | 351300 |
| 2023-07-12 | 45.67 | $46.27 | 342160 |
| 2023-07-11 | 45.61 | $45.17 | 233412 |
| 2023-07-10 | 45.66 | $44.79 | 408000 |
| 2023-07-07 | 45.75 | $45.56 | 395700 |
| 2023-07-06 | 45.77 | $44.91 | 397300 |
| 2023-07-05 | 45.86 | $46.05 | 358400 |
| 2023-07-03 | 45.84 | $45.53 | 146335 |
| 2023-06-30 | 45.87 | $45.58 | 366923 |
| 2023-06-29 | 45.90 | $45.18 | 270835 |
| 2023-06-28 | 45.98 | $44.29 | 499626 |
| 2023-06-27 | 46.16 | $45.10 | 327600 |
| 2023-06-26 | 46.27 | $45.45 | 352141 |
| 2023-06-23 | 46.36 | $45.15 | 3.5M |
| 2023-06-22 | 46.48 | $46.52 | 306824 |
| 2023-06-21 | 46.48 | $46.14 | 340442 |
| 2023-06-20 | 46.51 | $45.39 | 341000 |
| 2023-06-16 | 46.63 | $45.71 | 593206 |
| 2023-06-15 | 46.73 | $46.58 | 335009 |
| 2023-06-14 | 46.75 | $46.54 | 376141 |
| 2023-06-13 | 46.77 | $47.34 | 306100 |
| 2023-06-12 | 46.71 | $47.46 | 286141 |
| 2023-06-09 | 46.63 | $47.92 | 210800 |
| 2023-06-08 | 46.49 | $47.71 | 210730 |
| 2023-06-07 | 46.36 | $47.88 | 400200 |
| 2023-06-06 | 46.20 | $47.33 | 351877 |
| 2023-06-05 | 46.09 | $46.82 | 231793 |
| 2023-06-02 | 46.01 | $47.11 | 349100 |
| 2023-06-01 | 45.89 | $46.17 | 338300 |
| 2023-05-31 | 45.86 | $46.10 | 431206 |
| 2023-05-30 | 45.84 | $46.82 | 308238 |
| 2023-05-26 | 45.74 | $47.02 | 357184 |
| 2023-05-25 | 45.60 | $46.04 | 324943 |
| 2023-05-24 | 45.56 | $45.97 | 378942 |
| 2023-05-23 | 45.51 | $47.57 | 552000 |
| 2023-05-22 | 45.29 | $47.13 | 339428 |
| 2023-05-19 | 45.10 | $46.85 | 337100 |
| 2023-05-18 | 44.92 | $47.00 | 436317 |
| 2023-05-17 | 44.70 | $46.70 | 285800 |
| 2023-05-16 | 44.49 | $46.31 | 437313 |
| 2023-05-15 | 44.30 | $47.22 | 681306 |
| 2023-05-12 | 43.99 | $45.95 | 760552 |
| 2023-05-11 | 43.78 | $45.13 | 525531 |
| 2023-05-10 | 43.64 | $44.76 | 510500 |
| 2023-05-09 | 43.52 | $44.69 | 472200 |
| 2023-05-08 | 43.40 | $43.98 | 367700 |
| 2023-05-05 | 43.34 | $43.33 | 361609 |
| 2023-05-04 | 43.34 | $42.26 | 311435 |
| 2023-05-03 | 43.45 | $42.48 | 361827 |
| 2023-05-02 | 43.55 | $41.56 | 343322 |
| 2023-05-01 | 43.76 | $42.36 | 195047 |
| 2023-04-28 | 43.91 | $42.60 | 228600 |
| 2023-04-27 | 44.05 | $42.60 | 223200 |
| 2023-04-26 | 44.20 | $42.16 | 288048 |
| 2023-04-25 | 44.42 | $42.76 | 535500 |
| 2023-04-24 | 44.59 | $43.30 | 230320 |
| 2023-04-21 | 44.73 | $43.42 | 358600 |
| 2023-04-20 | 44.86 | $43.70 | 320701 |
| 2023-04-19 | 44.99 | $44.47 | 285900 |
| 2023-04-18 | 45.04 | $45.18 | 306400 |
| 2023-04-17 | 45.03 | $44.97 | 303600 |
| 2023-04-14 | 45.03 | $45.05 | 441898 |
| 2023-04-13 | 45.03 | $45.29 | 821900 |
| 2023-04-12 | 45.00 | $43.41 | 1.9M |
| 2023-04-11 | 45.17 | $46.25 | 193400 |
| 2023-04-10 | 45.06 | $45.89 | 247528 |
| 2023-04-06 | 44.97 | $46.09 | 184900 |
| 2023-04-05 | 44.85 | $45.77 | 240500 |
| 2023-04-04 | 44.75 | $45.64 | 417300 |
| 2023-04-03 | 44.66 | $46.74 | 296300 |
| 2023-03-31 | 44.44 | $46.06 | 240339 |
| 2023-03-30 | 44.27 | $45.47 | 191700 |
| 2023-03-29 | 44.15 | $45.30 | 210600 |
| 2023-03-28 | 44.02 | $44.56 | 257102 |
| 2023-03-27 | 43.97 | $44.16 | 232613 |
| 2023-03-24 | 43.95 | $43.87 | 271900 |
| 2023-03-23 | 43.96 | $43.89 | 251700 |
| 2023-03-22 | 43.96 | $43.86 | 286022 |
| 2023-03-21 | 43.97 | $44.12 | 258100 |
| 2023-03-20 | 43.96 | $44.56 | 261012 |
| 2023-03-17 | 43.90 | $44.31 | 480600 |
| 2023-03-16 | 43.85 | $45.09 | 374200 |
| 2023-03-15 | 43.72 | $43.88 | 302431 |
| 2023-03-14 | 43.71 | $44.81 | 347649 |
| 2023-03-13 | 43.59 | $43.86 | 265200 |
| 2023-03-10 | 43.56 | $42.89 | 263700 |
| 2023-03-09 | 43.63 | $43.53 | 254825 |
| 2023-03-08 | 43.64 | $43.95 | 183329 |
| 2023-03-07 | 43.61 | $43.27 | 216117 |
| 2023-03-06 | 43.65 | $44.99 | 299737 |
| 2023-03-03 | 43.50 | $43.92 | 265021 |
| 2023-03-02 | 43.46 | $43.75 | 420507 |
| 2023-03-01 | 43.43 | $43.50 | 632700 |
| 2023-02-28 | 43.42 | $43.21 | 478208 |
| 2023-02-27 | 43.44 | $43.76 | 645400 |
| 2023-02-24 | 43.41 | $44.28 | 561820 |
| 2023-02-23 | 43.32 | $44.18 | 577024 |
| 2023-02-22 | 43.23 | $43.66 | 452822 |
| 2023-02-21 | 43.18 | $43.12 | 335443 |
| 2023-02-17 | 43.19 | $43.44 | 263637 |
| 2023-02-16 | 43.17 | $42.78 | 294136 |
| 2023-02-15 | 43.21 | $43.41 | 218000 |
| 2023-02-14 | 43.18 | $43.42 | 317800 |
| 2023-02-13 | 43.16 | $43.04 | 187409 |
| 2023-02-10 | 43.17 | $42.64 | 310200 |
| 2023-02-09 | 43.23 | $42.23 | 228800 |
| 2023-02-08 | 43.33 | $41.75 | 276418 |
| 2023-02-07 | 43.50 | $42.97 | 260723 |
| 2023-02-06 | 43.56 | $43.05 | 282329 |
| 2023-02-03 | 43.61 | $43.57 | 354043 |
| 2023-02-02 | 43.61 | $44.40 | 310700 |
| 2023-02-01 | 43.53 | $43.75 | 493600 |
| 2023-01-31 | 43.51 | $44.22 | 341637 |
| 2023-01-30 | 43.43 | $43.19 | 358200 |
| 2023-01-27 | 43.46 | $44.28 | 206718 |
| 2023-01-26 | 43.37 | $45.14 | 214900 |
| 2023-01-25 | 43.18 | $45.73 | 237348 |
| 2023-01-24 | 42.92 | $45.69 | 230049 |
| 2023-01-23 | 42.62 | $45.35 | 346700 |
| 2023-01-20 | 42.34 | $44.91 | 595700 |
| 2023-01-19 | 42.07 | $43.09 | 312820 |
| 2023-01-18 | 41.96 | $42.91 | 246915 |
| 2023-01-17 | 41.86 | $43.32 | 219916 |
| 2023-01-13 | 41.70 | $43.31 | 197700 |
| 2023-01-12 | 41.54 | $43.27 | 275900 |
| 2023-01-11 | 41.35 | $42.81 | 231610 |
| 2023-01-10 | 41.20 | $42.09 | 253800 |
| 2023-01-09 | 41.11 | $42.37 | 286000 |
| 2023-01-06 | 40.97 | $41.23 | 361107 |
| 2023-01-05 | 40.95 | $39.53 | 351744 |
| 2023-01-04 | 41.09 | $40.22 | 285400 |
| 2023-01-03 | 41.19 | $38.83 | 309600 |
| 2022-12-30 | 41.43 | $38.90 | 412929 |
| 2022-12-29 | 41.70 | $39.84 | 423703 |
| 2022-12-28 | 41.90 | $39.15 | 389500 |
| 2022-12-27 | 42.19 | $40.29 | 419600 |
| 2022-12-23 | 42.39 | $40.43 | 331808 |
| 2022-12-22 | 42.59 | $40.46 | 380434 |
| 2022-12-21 | 42.82 | $41.49 | 284200 |
| 2022-12-20 | 42.96 | $40.34 | 320900 |
| 2022-12-19 | 43.23 | $40.67 | 345342 |
| 2022-12-16 | 43.50 | $41.05 | 613649 |
| 2022-12-15 | 43.76 | $41.50 | 342100 |
| 2022-12-14 | 44.00 | $42.53 | 390000 |
| 2022-12-13 | 44.15 | $43.98 | 410670 |
| 2022-12-12 | 44.17 | $43.88 | 292400 |
| 2022-12-09 | 44.20 | $43.27 | 257036 |
| 2022-12-08 | 44.30 | $43.14 | 282212 |
| 2022-12-07 | 44.42 | $42.45 | 550800 |
| 2022-12-06 | 44.62 | $42.37 | 471320 |
| 2022-12-05 | 44.86 | $44.12 | 320900 |
| 2022-12-02 | 44.94 | $44.41 | 267125 |
| 2022-12-01 | 45.00 | $45.68 | 390919 |
| 2022-11-30 | 44.92 | $46.88 | 273127 |
| 2022-11-29 | 44.72 | $45.80 | 267637 |
| 2022-11-28 | 44.60 | $45.69 | 255828 |
| 2022-11-25 | 44.49 | $46.13 | 119100 |
| 2022-11-23 | 44.32 | $46.09 | 176000 |
| 2022-11-22 | 44.13 | $46.10 | 301700 |
| 2022-11-21 | 43.92 | $45.71 | 249800 |
| 2022-11-18 | 43.73 | $45.33 | 306433 |
| 2022-11-17 | 43.57 | $45.02 | 350913 |
| 2022-11-16 | 43.41 | $45.29 | 307908 |
| 2022-11-15 | 43.22 | $44.94 | 204500 |
| 2022-11-14 | 43.03 | $44.74 | 275400 |
| 2022-11-11 | 42.85 | $44.95 | 234800 |
| 2022-11-10 | 42.63 | $44.85 | 349900 |
| 2022-11-09 | 42.40 | $42.43 | 246916 |
| 2022-11-08 | 42.40 | $43.05 | 201900 |
| 2022-11-07 | 42.33 | $42.45 | 249600 |
| 2022-11-04 | 42.32 | $42.93 | 259035 |
| 2022-11-03 | 42.25 | $41.59 | 217805 |
| 2022-11-02 | 42.32 | $42.89 | 527600 |
| 2022-11-01 | 42.26 | $43.14 | 297123 |
| 2022-10-31 | 42.17 | $43.12 | 322717 |
| 2022-10-28 | 42.07 | $43.84 | 327913 |
| 2022-10-27 | 41.88 | $43.81 | 476300 |
| 2022-10-26 | 41.68 | $43.49 | 418533 |
| 2022-10-25 | 41.49 | $42.62 | 397142 |
| 2022-10-24 | 41.37 | $40.53 | 228700 |
| 2022-10-21 | 41.46 | $40.29 | 337839 |
| 2022-10-20 | 41.58 | $40.54 | 358428 |
| 2022-10-19 | 41.69 | $41.32 | 574547 |
| 2022-10-18 | 41.73 | $40.94 | 320500 |
| 2022-10-17 | 41.81 | $39.96 | 303507 |
| 2022-10-14 | 42.00 | $39.01 | 244100 |
| 2022-10-13 | 42.32 | $39.80 | 530504 |
| 2022-10-12 | 42.58 | $38.76 | 392800 |
| 2022-10-11 | 42.99 | $38.27 | 494200 |
| 2022-10-10 | 43.48 | $38.72 | 216200 |
| 2022-10-07 | 43.98 | $38.59 | 491037 |
| 2022-10-06 | 44.55 | $39.54 | 351500 |
| 2022-10-05 | 45.08 | $41.78 | 291600 |
| 2022-10-04 | 45.43 | $42.72 | 298708 |
| 2022-10-03 | 45.71 | $41.67 | 288500 |
| 2022-09-30 | 46.14 | $40.70 | 382400 |
| 2022-09-29 | 46.71 | $41.55 | 373026 |
| 2022-09-28 | 47.25 | $43.52 | 345500 |
| 2022-09-27 | 47.64 | $44.28 | 266200 |
| 2022-09-26 | 48.00 | $45.24 | 265900 |
| 2022-09-23 | 48.29 | $47.08 | 421184 |
| 2022-09-22 | 48.41 | $48.03 | 333400 |
| 2022-09-21 | 48.46 | $48.66 | 347200 |
| 2022-09-20 | 48.43 | $49.36 | 219200 |
| 2022-09-19 | 48.34 | $49.07 | 317937 |
| 2022-09-16 | 48.26 | $49.10 | 540500 |
| 2022-09-15 | 48.17 | $48.34 | 206808 |
| 2022-09-14 | 48.15 | $48.95 | 185500 |
| 2022-09-13 | 48.07 | $48.48 | 270507 |
| 2022-09-12 | 48.02 | $49.60 | 231900 |
| 2022-09-09 | 47.86 | $48.78 | 192424 |
| 2022-09-08 | 47.76 | $48.37 | 167648 |
| 2022-09-07 | 47.70 | $48.11 | 220800 |
| 2022-09-06 | 47.65 | $47.83 | 199100 |
| 2022-09-02 | 47.64 | $47.15 | 245020 |
| 2022-09-01 | 47.69 | $46.85 | 211400 |
| 2022-08-31 | 47.78 | $47.60 | 236719 |
| 2022-08-30 | 47.79 | $48.10 | 232302 |
| 2022-08-29 | 47.76 | $49.17 | 202000 |
| 2022-08-26 | 47.61 | $48.85 | 225409 |
| 2022-08-25 | 47.48 | $49.70 | 168500 |
| 2022-08-24 | 47.25 | $49.06 | 184608 |
| 2022-08-23 | 47.06 | $48.35 | 232900 |
| 2022-08-22 | 46.92 | $48.01 | 278541 |
| 2022-08-19 | 46.81 | $48.72 | 221034 |
| 2022-08-18 | 46.61 | $49.20 | 176549 |
| 2022-08-17 | 46.34 | $48.42 | 126200 |
| 2022-08-16 | 46.12 | $48.20 | 149544 |
| 2022-08-15 | 45.90 | $47.82 | 247900 |
| 2022-08-12 | 45.69 | $47.89 | 238704 |
| 2022-08-11 | 45.46 | $47.63 | 269600 |
| 2022-08-10 | 45.24 | $47.56 | 269200 |
| 2022-08-09 | 44.99 | $46.98 | 283300 |
| 2022-08-08 | 44.78 | $46.82 | 197800 |
| 2022-08-05 | 44.57 | $47.18 | 263532 |
| 2022-08-04 | 44.29 | $46.70 | 325338 |
| 2022-08-03 | 44.04 | $46.75 | 320200 |
| 2022-08-02 | 43.75 | $45.37 | 196717 |
| 2022-08-01 | 43.58 | $45.14 | 293608 |
| 2022-07-29 | 43.42 | $45.81 | 243251 |
| 2022-07-28 | 43.17 | $45.29 | 268437 |
| 2022-07-27 | 42.94 | $44.40 | 207100 |
| 2022-07-26 | 42.79 | $43.94 | 245400 |
| 2022-07-25 | 42.67 | $43.80 | 279000 |
| 2022-07-22 | 42.55 | $42.59 | 277205 |
| 2022-07-21 | 42.55 | $42.53 | 300600 |
| 2022-07-20 | 42.55 | $42.20 | 257300 |
| 2022-07-19 | 42.58 | $42.31 | 201600 |
| 2022-07-18 | 42.61 | $41.52 | 190000 |
| 2022-07-15 | 42.73 | $42.47 | 276949 |
| 2022-07-14 | 42.75 | $41.86 | 202700 |
| 2022-07-13 | 42.85 | $42.58 | 228800 |
| 2022-07-12 | 42.88 | $42.49 | 238416 |
| 2022-07-11 | 42.92 | $41.60 | 209300 |
| 2022-07-08 | 43.06 | $42.45 | 155100 |
| 2022-07-07 | 43.12 | $42.61 | 177400 |
| 2022-07-06 | 43.17 | $42.10 | 153737 |
| 2022-07-05 | 43.29 | $41.60 | 326600 |
| 2022-07-01 | 43.46 | $42.93 | 221907 |
| 2022-06-30 | 43.52 | $42.50 | 335526 |
| 2022-06-29 | 43.63 | $41.76 | 226650 |
| 2022-06-28 | 43.83 | $41.83 | 201600 |
| 2022-06-27 | 44.04 | $42.00 | 332600 |
| 2022-06-24 | 44.25 | $41.22 | 2.7M |
| 2022-06-23 | 44.57 | $39.83 | 436322 |
| 2022-06-22 | 45.07 | $40.85 | 363600 |
| 2022-06-21 | 45.51 | $41.33 | 508600 |
| 2022-06-17 | 45.95 | $43.04 | 787900 |
| 2022-06-16 | 46.26 | $43.51 | 600800 |
| 2022-06-15 | 46.55 | $44.50 | 257000 |
| 2022-06-14 | 46.76 | $44.29 | 330302 |
| 2022-06-13 | 47.02 | $44.38 | 380614 |
| 2022-06-10 | 47.30 | $46.01 | 238950 |
| 2022-06-09 | 47.44 | $46.22 | 285900 |
| 2022-06-08 | 47.57 | $46.22 | 285935 |
| 2022-06-07 | 47.71 | $46.67 | 306050 |
| 2022-06-06 | 47.82 | $46.42 | 600750 |
| 2022-06-03 | 47.96 | $47.17 | 316106 |
| 2022-06-02 | 48.05 | $47.85 | 246784 |
| 2022-06-01 | 48.07 | $46.99 | 313350 |
| 2022-05-31 | 48.18 | $47.03 | 399964 |
| 2022-05-27 | 48.30 | $48.00 | 397540 |
| 2022-05-26 | 48.33 | $48.83 | 608161 |
| 2022-05-25 | 48.28 | $50.11 | 414600 |
| 2022-05-24 | 48.09 | $50.59 | 547562 |
| 2022-05-23 | 47.83 | $49.73 | 384817 |
| 2022-05-20 | 47.62 | $47.91 | 214267 |
| 2022-05-19 | 47.59 | $47.35 | 378450 |
| 2022-05-18 | 47.62 | $47.49 | 261973 |
| 2022-05-17 | 47.63 | $48.19 | 192350 |
| 2022-05-16 | 47.58 | $47.37 | 231916 |
| 2022-05-13 | 47.60 | $46.61 | 297300 |
| 2022-05-12 | 47.70 | $45.69 | 315052 |
| 2022-05-11 | 47.91 | $45.92 | 263700 |
| 2022-05-10 | 48.12 | $45.69 | 325350 |
| 2022-05-09 | 48.38 | $46.28 | 388517 |
| 2022-05-06 | 48.60 | $46.83 | 282600 |
| 2022-05-05 | 48.79 | $46.59 | 413850 |
| 2022-05-04 | 49.02 | $48.13 | 291320 |
| 2022-05-03 | 49.11 | $46.67 | 224117 |
| 2022-05-02 | 49.37 | $46.35 | 354605 |
| 2022-04-29 | 49.68 | $47.28 | 293314 |
| 2022-04-28 | 49.94 | $48.59 | 253350 |
| 2022-04-27 | 50.08 | $47.92 | 532350 |
| 2022-04-26 | 50.31 | $48.33 | 737850 |
| 2022-04-25 | 50.51 | $50.09 | 254590 |
| 2022-04-22 | 50.56 | $50.23 | 239100 |
| 2022-04-21 | 50.59 | $51.29 | 867000 |
| 2022-04-20 | 50.52 | $52.56 | 304570 |
| 2022-04-19 | 50.31 | $52.41 | 233317 |
| 2022-04-18 | 50.08 | $52.33 | 409200 |
| 2022-04-14 | 49.85 | $52.23 | 535800 |
| 2022-04-13 | 49.60 | $50.59 | 328800 |
| 2022-04-12 | 49.49 | $49.98 | 388800 |
| 2022-04-11 | 49.44 | $50.02 | 225500 |
| 2022-04-08 | 49.38 | $51.09 | 290152 |
| 2022-04-07 | 49.20 | $50.65 | 222655 |
| 2022-04-06 | 49.05 | $50.25 | 444150 |
| 2022-04-05 | 48.92 | $50.69 | 288667 |
| 2022-04-04 | 48.74 | $51.33 | 219000 |
| 2022-04-01 | 48.46 | $51.27 | 255000 |
| 2022-03-31 | 48.17 | $50.29 | 297750 |
| 2022-03-30 | 47.94 | $50.64 | 379204 |
| 2022-03-29 | 47.66 | $50.26 | 219300 |
| 2022-03-28 | 47.39 | $49.88 | 318962 |
| 2022-03-25 | 47.12 | $49.32 | 366300 |
| 2022-03-24 | 46.89 | $48.34 | 432617 |
| 2022-03-23 | 46.74 | $46.89 | 197017 |
| 2022-03-22 | 46.73 | $47.91 | 257114 |
| 2022-03-21 | 46.60 | $47.42 | 339150 |
| 2022-03-18 | 46.51 | $46.90 | 921000 |
| 2022-03-17 | 46.47 | $46.70 | 914100 |
| 2022-03-16 | 46.45 | $46.52 | 547350 |
| 2022-03-15 | 46.44 | $46.29 | 354150 |
| 2022-03-14 | 46.46 | $46.35 | 392550 |
| 2022-03-11 | 46.47 | $47.20 | 322950 |
| 2022-03-10 | 46.39 | $47.37 | 304500 |
| 2022-03-09 | 46.29 | $47.99 | 524100 |
| 2022-03-08 | 46.11 | $47.53 | 419850 |
| 2022-03-07 | 45.96 | $47.57 | 516600 |
| 2022-03-04 | 45.79 | $46.39 | 367223 |
| 2022-03-03 | 45.73 | $47.21 | 342300 |
| 2022-03-02 | 45.58 | $47.51 | 276600 |
| 2022-03-01 | 45.37 | $46.95 | 414150 |
| 2022-02-28 | 45.21 | $46.96 | 506465 |
| 2022-02-25 | 45.02 | $46.59 | 382200 |
| 2022-02-24 | 44.86 | $46.25 | 566700 |
| 2022-02-23 | 44.71 | $45.19 | 495455 |
| 2022-02-22 | 44.66 | $45.21 | 514950 |
| 2022-02-18 | 44.60 | $45.21 | 505123 |
| 2022-02-17 | 44.54 | $44.71 | 329100 |
| 2022-02-16 | 44.52 | $44.65 | 288150 |
| 2022-02-15 | 44.50 | $44.73 | 231000 |
| 2022-02-14 | 44.48 | $44.69 | 256400 |
| 2022-02-11 | 44.46 | $44.90 | 389591 |
| 2022-02-10 | 44.41 | $45.46 | 538505 |
| 2022-02-09 | 44.30 | $45.41 | 436652 |
| 2022-02-08 | 44.18 | $44.77 | 797700 |
| 2022-02-07 | 44.12 | $45.49 | 330119 |
| 2022-02-04 | 43.98 | $44.55 | 366750 |
| 2022-02-03 | 43.92 | $44.43 | 337350 |
| 2022-02-02 | 43.86 | $44.67 | 1.1M |
| 2022-02-01 | 43.78 | $44.75 | 693475 |
| 2022-01-31 | 43.68 | $44.21 | 434550 |
| 2022-01-28 | 43.62 | $43.49 | 459900 |
| 2022-01-27 | 43.63 | $43.06 | 339742 |
| 2022-01-26 | 43.70 | $44.21 | 722400 |
| 2022-01-25 | 43.64 | $43.59 | 329850 |
| 2022-01-24 | 43.65 | $43.55 | 318769 |
| 2022-01-21 | 43.66 | $43.61 | 388650 |
| 2022-01-20 | 43.66 | $43.97 | 365141 |
| 2022-01-19 | 43.63 | $42.88 | 182250 |
| 2022-01-18 | 43.71 | $43.39 | 241681 |
| 2022-01-14 | 43.74 | $44.37 | 295655 |
| 2022-01-13 | 43.68 | $43.63 | 373523 |
| 2022-01-12 | 43.68 | $43.39 | 329759 |
| 2022-01-11 | 43.71 | $43.93 | 332146 |
| 2022-01-10 | 43.69 | $43.44 | 297000 |
| 2022-01-07 | 43.71 | $42.88 | 294214 |
| 2022-01-06 | 43.80 | $42.71 | 358350 |
| 2022-01-05 | 43.92 | $43.60 | 426020 |
| 2022-01-04 | 43.95 | $44.89 | 350591 |
| 2022-01-03 | 43.85 | $46.44 | 332915 |
| 2021-12-31 | 43.58 | $45.51 | 270950 |
| 2021-12-30 | 43.38 | $44.27 | 279150 |
| 2021-12-29 | 43.28 | $44.64 | 309900 |
| 2021-12-28 | 43.14 | $45.21 | 257400 |
| 2021-12-27 | 42.92 | $45.75 | 208565 |
| 2021-12-23 | 42.62 | $44.84 | 231668 |
| 2021-12-22 | 42.39 | $44.31 | 274703 |
| 2021-12-21 | 42.19 | $43.72 | 269550 |
| 2021-12-20 | 42.02 | $42.98 | 339761 |
| 2021-12-17 | 41.92 | $44.09 | 1.1M |
| 2021-12-16 | 41.70 | $44.23 | 600965 |
| 2021-12-15 | 41.43 | $43.74 | 518258 |
| 2021-12-14 | 41.19 | $43.42 | 944100 |
| 2021-12-13 | 40.95 | $42.35 | 384900 |
| 2021-12-10 | 40.80 | $42.21 | 450450 |
| 2021-12-09 | 40.66 | $41.81 | 579812 |
| 2021-12-08 | 40.53 | $41.35 | 519910 |
| 2021-12-07 | 40.45 | $41.43 | 480150 |
| 2021-12-06 | 40.34 | $40.33 | 468199 |
| 2021-12-03 | 40.35 | $39.98 | 643650 |
| 2021-12-02 | 40.38 | $39.44 | 511112 |
| 2021-12-01 | 40.48 | $38.90 | 591493 |
| 2021-11-30 | 40.65 | $39.46 | 695029 |
| 2021-11-29 | 40.78 | $40.59 | 1.1M |
| 2021-11-26 | 40.80 | $39.66 | 564150 |
| 2021-11-24 | 40.92 | $40.48 | 1.0M |
| 2021-11-23 | 40.96 | $39.58 | 750150 |
| 2021-11-22 | 41.11 | $38.57 | 1.5M |
| 2021-11-19 | 41.37 | $40.81 | 682500 |
| 2021-11-18 | 41.43 | $41.50 | 669508 |
| 2021-11-17 | 41.43 | $40.44 | 474781 |
| 2021-11-16 | 41.53 | $40.83 | 532950 |
| 2021-11-15 | 41.60 | $41.83 | 801035 |
| 2021-11-12 | 41.58 | $41.99 | 655800 |
| 2021-11-11 | 41.54 | $41.91 | 1.2M |
| 2021-11-10 | 41.50 | $43.33 | 397244 |
| 2021-11-09 | 41.30 | $43.11 | 505950 |
| 2021-11-08 | 41.11 | $43.66 | 861511 |
| 2021-11-05 | 40.85 | $41.83 | 373685 |
| 2021-11-04 | 40.74 | $41.75 | 655816 |
| 2021-11-03 | 40.64 | $41.97 | 970711 |
| 2021-11-02 | 40.50 | $41.63 | 885608 |
| 2021-11-01 | 40.38 | $41.33 | 1.9M |
| 2021-10-29 | 40.28 | $40.43 | 696600 |
| 2021-10-28 | 40.26 | $41.60 | 379109 |
| 2021-10-27 | 40.12 | $41.65 | 341400 |
| 2021-10-26 | 39.96 | $40.99 | 249600 |
| 2021-10-25 | 39.85 | $40.19 | 308020 |
| 2021-10-22 | 39.81 | $40.46 | 519900 |
| 2021-10-21 | 39.75 | $39.89 | 542288 |
| 2021-10-20 | 39.73 | $39.78 | 354169 |
| 2021-10-19 | 39.73 | $39.66 | 495023 |
| 2021-10-18 | 39.73 | $39.57 | 330512 |
| 2021-10-15 | 39.75 | $39.93 | 292652 |
| 2021-10-14 | 39.73 | $39.87 | 294796 |
| 2021-10-13 | 39.72 | $39.29 | 283708 |
| 2021-10-12 | 39.76 | $39.33 | 266716 |
| 2021-10-11 | 39.81 | $39.18 | 184561 |
| 2021-10-08 | 39.87 | $39.17 | 309750 |
| 2021-10-07 | 39.95 | $39.40 | 416284 |
| 2021-10-06 | 40.01 | $39.08 | 470128 |
| 2021-10-05 | 40.10 | $39.45 | 612750 |
| 2021-10-04 | 40.17 | $39.73 | 292500 |
| 2021-10-01 | 40.22 | $39.77 | 597600 |
| 2021-09-30 | 40.27 | $39.92 | 472200 |
| 2021-09-29 | 40.30 | $39.22 | 440250 |
| 2021-09-28 | 40.42 | $39.14 | 401293 |
| 2021-09-27 | 40.55 | $39.14 | 322200 |
| 2021-09-24 | 40.70 | $39.23 | 234625 |
| 2021-09-23 | 40.85 | $39.43 | 318300 |
| 2021-09-22 | 41.00 | $39.19 | 875470 |
| 2021-09-21 | 41.19 | $38.52 | 409400 |
| 2021-09-20 | 41.48 | $38.13 | 857250 |
| 2021-09-17 | 41.83 | $39.53 | 1.2M |
| 2021-09-16 | 42.07 | $40.41 | 368735 |
| 2021-09-15 | 42.24 | $41.13 | 801450 |
| 2021-09-14 | 42.36 | $40.73 | 680400 |
| 2021-09-13 | 42.53 | $41.55 | 571681 |
| 2021-09-10 | 42.64 | $42.08 | 4.5M |
| 2021-09-09 | 42.69 | $42.94 | 1.2M |
| 2021-09-08 | 42.67 | $41.69 | 758850 |
| 2021-09-07 | 42.77 | $42.19 | 518250 |
| 2021-09-03 | 42.83 | $42.79 | 422250 |
| 2021-09-02 | 42.84 | $42.59 | 1.0M |
| 2021-09-01 | 42.86 | $42.34 | 331543 |
| 2021-08-31 | 42.92 | $42.40 | 262972 |
| 2021-08-30 | 42.97 | $41.71 | 281400 |
| 2021-08-27 | 43.11 | $41.92 | 296700 |
| 2021-08-26 | 43.23 | $41.57 | 278550 |
| 2021-08-25 | 43.41 | $42.46 | 340350 |
| 2021-08-24 | 43.51 | $43.29 | 278400 |
| 2021-08-23 | 43.53 | $43.10 | 353746 |
| 2021-08-20 | 43.57 | $42.35 | 330600 |
| 2021-08-19 | 43.70 | $42.10 | 296096 |
| 2021-08-18 | 43.87 | $42.61 | 238350 |
| 2021-08-17 | 44.00 | $42.79 | 203550 |
| 2021-08-16 | 44.13 | $42.97 | 187950 |
| 2021-08-13 | 44.25 | $42.93 | 179623 |
| 2021-08-12 | 44.39 | $42.95 | 238510 |
| 2021-08-11 | 44.54 | $43.25 | 303757 |
| 2021-08-10 | 44.68 | $43.31 | 354455 |
| 2021-08-09 | 44.82 | $43.22 | 408150 |
| 2021-08-06 | 44.99 | $42.19 | 325241 |
| 2021-08-05 | 45.29 | $42.97 | 457091 |
| 2021-08-04 | 45.53 | $42.85 | 280800 |
| 2021-08-03 | 45.81 | $42.85 | 381600 |
| 2021-08-02 | 46.13 | $44.14 | 358500 |
| 2021-07-30 | 46.34 | $43.17 | 341102 |
| 2021-07-29 | 46.67 | $43.16 | 254850 |
| 2021-07-28 | 47.04 | $42.99 | 312900 |
| 2021-07-27 | 47.46 | $43.41 | 378300 |
| 2021-07-26 | 47.89 | $44.28 | 428608 |
| 2021-07-23 | 48.27 | $46.65 | 190849 |
| 2021-07-22 | 48.44 | $46.04 | 249900 |
| 2021-07-21 | 48.69 | $45.51 | 221100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
39.51
2026-07-17
Close Price
$40.58
Vol: 700226
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.73
Average
41.34
Maximum
51.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.51 | $40.58 | 700226 |
| 2026-07-16 | 39.37 | $40.51 | 512300 |
| 2026-07-15 | 39.24 | $40.42 | 614219 |
| 2026-07-14 | 39.12 | $39.71 | 535229 |
| 2026-07-13 | 39.07 | $39.39 | 532237 |
| 2026-07-10 | 39.06 | $39.55 | 578500 |
| 2026-07-09 | 39.04 | $39.18 | 538715 |
| 2026-07-08 | 39.07 | $39.39 | 796700 |
| 2026-07-07 | 39.08 | $39.02 | 582619 |
| 2026-07-06 | 39.13 | $39.37 | 763300 |
| 2026-07-02 | 39.17 | $39.00 | 647700 |
| 2026-07-01 | 39.25 | $38.21 | 591952 |
| 2026-06-30 | 39.42 | $38.50 | 781167 |
| 2026-06-29 | 39.57 | $38.55 | 1.1M |
| 2026-06-26 | 39.74 | $39.14 | 3.4M |
| 2026-06-25 | 39.86 | $38.66 | 1.0M |
| 2026-06-24 | 40.04 | $38.87 | 915600 |
| 2026-06-23 | 40.22 | $38.80 | 1.1M |
| 2026-06-22 | 40.42 | $37.86 | 1.1M |
| 2026-06-18 | 40.73 | $39.61 | 1.5M |
| 2026-06-17 | 40.88 | $39.31 | 975026 |
| 2026-06-16 | 41.07 | $40.62 | 843932 |
| 2026-06-15 | 41.13 | $40.52 | 658800 |
| 2026-06-12 | 41.20 | $40.41 | 826112 |
| 2026-06-11 | 41.28 | $40.46 | 1.4M |
| 2026-06-10 | 41.36 | $41.31 | 828100 |
| 2026-06-09 | 41.35 | $41.19 | 1.0M |
| 2026-06-08 | 41.34 | $40.74 | 780106 |
| 2026-06-05 | 41.37 | $41.31 | 602914 |
| 2026-06-04 | 41.33 | $41.59 | 734800 |
| 2026-06-03 | 41.26 | $41.33 | 1.6M |
| 2026-06-02 | 41.20 | $41.26 | 860523 |
| 2026-06-01 | 41.12 | $41.00 | 981454 |
| 2026-05-29 | 41.05 | $41.53 | 998300 |
| 2026-05-28 | 40.91 | $42.07 | 945500 |
| 2026-05-27 | 40.69 | $41.55 | 1.4M |
| 2026-05-26 | 40.50 | $42.00 | 1.4M |
| 2026-05-22 | 40.27 | $42.15 | 1.1M |
| 2026-05-21 | 40.02 | $42.15 | 1.3M |
| 2026-05-20 | 39.76 | $41.53 | 1.3M |
| 2026-05-19 | 39.55 | $40.92 | 1.2M |
| 2026-05-18 | 39.40 | $40.87 | 1.0M |
| 2026-05-15 | 39.25 | $39.66 | 1.2M |
| 2026-05-14 | 39.24 | $40.22 | 1.4M |
| 2026-05-13 | 39.17 | $40.61 | 970243 |
| 2026-05-12 | 39.08 | $40.59 | 731100 |
| 2026-05-11 | 39.00 | $39.52 | 1.1M |
| 2026-05-08 | 39.03 | $38.99 | 724936 |
| 2026-05-07 | 39.13 | $39.14 | 998731 |
| 2026-05-06 | 39.23 | $39.51 | 2.1M |
| 2026-05-05 | 39.31 | $38.01 | 1.1M |
| 2026-05-04 | 39.54 | $37.09 | 1.8M |
| 2026-05-01 | 39.87 | $37.41 | 2.2M |
| 2026-04-30 | 40.19 | $37.00 | 2.4M |
| 2026-04-29 | 40.55 | $35.49 | 5.9M |
| 2026-04-28 | 41.08 | $39.78 | 740020 |
| 2026-04-27 | 41.20 | $40.54 | 1.0M |
| 2026-04-24 | 41.23 | $40.87 | 618929 |
| 2026-04-23 | 41.22 | $40.40 | 487117 |
| 2026-04-22 | 41.24 | $40.02 | 790100 |
| 2026-04-21 | 41.29 | $40.77 | 694202 |
| 2026-04-20 | 41.26 | $41.63 | 601150 |
| 2026-04-17 | 41.14 | $41.96 | 615508 |
| 2026-04-16 | 40.99 | $41.65 | 652005 |
| 2026-04-15 | 40.87 | $42.51 | 769327 |
| 2026-04-14 | 40.66 | $42.63 | 745506 |
| 2026-04-13 | 40.47 | $42.22 | 821752 |
| 2026-04-10 | 40.33 | $42.02 | 558931 |
| 2026-04-09 | 40.24 | $42.06 | 884900 |
| 2026-04-08 | 40.16 | $41.73 | 969400 |
| 2026-04-07 | 40.15 | $40.64 | 1.2M |
| 2026-04-06 | 40.27 | $40.53 | 780600 |
| 2026-04-02 | 40.42 | $40.17 | 674006 |
| 2026-04-01 | 40.64 | $39.54 | 1.1M |
| 2026-03-31 | 40.97 | $39.52 | 1.3M |
| 2026-03-30 | 41.34 | $38.33 | 1.4M |
| 2026-03-27 | 41.88 | $37.76 | 2.2M |
| 2026-03-26 | 42.53 | $38.68 | 1.7M |
| 2026-03-25 | 43.15 | $38.25 | 1.9M |
| 2026-03-24 | 43.86 | $38.17 | 2.4M |
| 2026-03-23 | 44.63 | $38.86 | 2.1M |
| 2026-03-20 | 45.38 | $40.85 | 2.0M |
| 2026-03-19 | 45.97 | $41.45 | 1.9M |
| 2026-03-18 | 46.54 | $41.32 | 1.7M |
| 2026-03-17 | 47.15 | $42.89 | 1.6M |
| 2026-03-16 | 47.64 | $46.24 | 800700 |
| 2026-03-13 | 47.82 | $46.82 | 674105 |
| 2026-03-12 | 47.97 | $46.90 | 796622 |
| 2026-03-11 | 48.13 | $47.58 | 606849 |
| 2026-03-10 | 48.24 | $47.01 | 476903 |
| 2026-03-09 | 48.41 | $46.21 | 637400 |
| 2026-03-06 | 48.68 | $46.50 | 634500 |
| 2026-03-05 | 48.94 | $47.05 | 792447 |
| 2026-03-04 | 49.15 | $48.73 | 623700 |
| 2026-03-03 | 49.21 | $48.91 | 1.2M |
| 2026-03-02 | 49.24 | $49.67 | 902711 |
| 2026-02-27 | 49.20 | $49.88 | 733611 |
| 2026-02-26 | 49.12 | $50.05 | 413500 |
| 2026-02-25 | 49.02 | $49.29 | 534800 |
| 2026-02-24 | 48.97 | $49.02 | 504800 |
| 2026-02-23 | 48.93 | $48.30 | 540700 |
| 2026-02-20 | 48.95 | $47.83 | 674704 |
| 2026-02-19 | 49.00 | $47.07 | 796500 |
| 2026-02-18 | 49.11 | $48.39 | 713800 |
| 2026-02-17 | 49.08 | $49.26 | 725641 |
| 2026-02-13 | 48.95 | $49.56 | 689043 |
| 2026-02-12 | 48.76 | $50.08 | 686956 |
| 2026-02-11 | 48.50 | $51.00 | 741500 |
| 2026-02-10 | 48.12 | $50.58 | 596403 |
| 2026-02-09 | 47.75 | $49.90 | 660700 |
| 2026-02-06 | 47.41 | $50.01 | 741800 |
| 2026-02-05 | 47.04 | $49.08 | 567873 |
| 2026-02-04 | 46.72 | $49.13 | 637900 |
| 2026-02-03 | 46.39 | $48.74 | 637100 |
| 2026-02-02 | 46.07 | $48.81 | 908320 |
| 2026-01-30 | 45.72 | $47.85 | 743000 |
| 2026-01-29 | 45.46 | $48.77 | 1.5M |
| 2026-01-28 | 45.10 | $46.44 | 646900 |
| 2026-01-27 | 44.95 | $46.09 | 621100 |
| 2026-01-26 | 44.84 | $45.22 | 872629 |
| 2026-01-23 | 44.81 | $45.55 | 466062 |
| 2026-01-22 | 44.76 | $45.19 | 726700 |
| 2026-01-21 | 44.75 | $45.32 | 792510 |
| 2026-01-20 | 44.74 | $44.49 | 841400 |
| 2026-01-16 | 44.80 | $45.59 | 954907 |
| 2026-01-15 | 44.76 | $44.64 | 441465 |
| 2026-01-14 | 44.80 | $44.42 | 821900 |
| 2026-01-13 | 44.88 | $44.35 | 457400 |
| 2026-01-12 | 44.96 | $44.08 | 537700 |
| 2026-01-09 | 45.09 | $43.26 | 476983 |
| 2026-01-08 | 45.31 | $44.25 | 476947 |
| 2026-01-07 | 45.45 | $44.07 | 498377 |
| 2026-01-06 | 45.62 | $44.47 | 1.0M |
| 2026-01-05 | 45.76 | $44.87 | 809000 |
| 2026-01-02 | 45.87 | $45.28 | 450840 |
| 2025-12-31 | 45.95 | $45.40 | 347808 |
| 2025-12-30 | 46.02 | $45.54 | 333240 |
| 2025-12-29 | 46.08 | $46.03 | 453216 |
| 2025-12-26 | 46.08 | $46.33 | 235900 |
| 2025-12-24 | 46.06 | $46.50 | 219330 |
| 2025-12-23 | 46.01 | $46.45 | 377413 |
| 2025-12-22 | 45.96 | $46.28 | 491800 |
| 2025-12-19 | 45.91 | $46.06 | 775736 |
| 2025-12-18 | 45.87 | $45.46 | 567924 |
| 2025-12-17 | 45.88 | $44.71 | 716512 |
| 2025-12-16 | 45.97 | $45.01 | 603000 |
| 2025-12-15 | 46.03 | $45.28 | 625400 |
| 2025-12-12 | 46.06 | $46.33 | 488637 |
| 2025-12-11 | 45.99 | $46.77 | 598930 |
| 2025-12-10 | 45.88 | $46.79 | 532400 |
| 2025-12-09 | 45.75 | $46.09 | 386132 |
| 2025-12-08 | 45.68 | $46.63 | 530300 |
| 2025-12-05 | 45.56 | $46.86 | 522143 |
| 2025-12-04 | 45.41 | $47.01 | 683007 |
| 2025-12-03 | 45.25 | $46.88 | 883100 |
| 2025-12-02 | 45.09 | $46.25 | 869802 |
| 2025-12-01 | 44.99 | $44.93 | 440702 |
| 2025-11-28 | 45.02 | $45.65 | 418600 |
| 2025-11-26 | 44.97 | $45.65 | 427100 |
| 2025-11-25 | 44.91 | $44.79 | 493734 |
| 2025-11-24 | 44.93 | $43.83 | 625048 |
| 2025-11-21 | 45.05 | $44.29 | 979900 |
| 2025-11-20 | 45.12 | $44.35 | 531300 |
| 2025-11-19 | 45.19 | $43.96 | 556510 |
| 2025-11-18 | 45.30 | $45.08 | 412000 |
| 2025-11-17 | 45.30 | $45.08 | 444800 |
| 2025-11-14 | 45.31 | $45.20 | 591433 |
| 2025-11-13 | 45.31 | $45.84 | 651800 |
| 2025-11-12 | 45.25 | $45.54 | 399603 |
| 2025-11-11 | 45.22 | $45.39 | 510903 |
| 2025-11-10 | 45.21 | $44.65 | 508100 |
| 2025-11-07 | 45.27 | $45.33 | 805435 |
| 2025-11-06 | 45.27 | $46.43 | 650005 |
| 2025-11-05 | 45.15 | $46.45 | 534300 |
| 2025-11-04 | 45.03 | $45.86 | 713300 |
| 2025-11-03 | 44.95 | $45.80 | 1.0M |
| 2025-10-31 | 44.87 | $45.31 | 1.1M |
| 2025-10-30 | 44.82 | $43.45 | 366325 |
| 2025-10-29 | 44.95 | $44.01 | 541439 |
| 2025-10-28 | 45.01 | $45.03 | 646913 |
| 2025-10-27 | 44.95 | $44.25 | 499437 |
| 2025-10-24 | 44.96 | $44.43 | 464400 |
| 2025-10-23 | 44.93 | $44.66 | 491600 |
| 2025-10-22 | 44.86 | $43.80 | 863200 |
| 2025-10-21 | 44.86 | $45.92 | 482242 |
| 2025-10-20 | 44.63 | $46.15 | 467035 |
| 2025-10-17 | 44.35 | $45.19 | 828000 |
| 2025-10-16 | 44.14 | $45.91 | 676800 |
| 2025-10-15 | 43.83 | $47.03 | 625400 |
| 2025-10-14 | 43.39 | $45.84 | 572000 |
| 2025-10-13 | 43.04 | $45.57 | 619000 |
| 2025-10-10 | 42.69 | $45.28 | 878400 |
| 2025-10-09 | 42.34 | $43.92 | 428200 |
| 2025-10-08 | 42.11 | $44.58 | 837706 |
| 2025-10-07 | 41.79 | $44.44 | 893200 |
| 2025-10-06 | 41.47 | $44.10 | 685228 |
| 2025-10-03 | 41.16 | $43.13 | 410500 |
| 2025-10-02 | 40.92 | $42.37 | 667900 |
| 2025-10-01 | 40.75 | $41.60 | 400700 |
| 2025-09-30 | 40.64 | $41.12 | 480765 |
| 2025-09-29 | 40.57 | $41.39 | 585166 |
| 2025-09-26 | 40.47 | $40.97 | 630400 |
| 2025-09-25 | 40.41 | $39.92 | 808645 |
| 2025-09-24 | 40.45 | $40.75 | 770242 |
| 2025-09-23 | 40.41 | $40.82 | 428600 |
| 2025-09-22 | 40.35 | $39.99 | 987622 |
| 2025-09-19 | 40.38 | $40.78 | 766841 |
| 2025-09-18 | 40.33 | $41.07 | 456200 |
| 2025-09-17 | 40.23 | $40.43 | 575021 |
| 2025-09-16 | 40.19 | $40.66 | 429470 |
| 2025-09-15 | 40.12 | $40.49 | 414847 |
| 2025-09-12 | 40.06 | $40.02 | 384279 |
| 2025-09-11 | 40.03 | $40.61 | 469866 |
| 2025-09-10 | 39.95 | $40.13 | 623300 |
| 2025-09-09 | 39.91 | $40.11 | 429400 |
| 2025-09-08 | 39.88 | $40.61 | 438302 |
| 2025-09-05 | 39.79 | $39.91 | 358503 |
| 2025-09-04 | 39.78 | $39.74 | 455792 |
| 2025-09-03 | 39.77 | $39.34 | 597400 |
| 2025-09-02 | 39.80 | $39.90 | 909800 |
| 2025-08-29 | 39.78 | $40.22 | 1.1M |
| 2025-08-28 | 39.72 | $40.72 | 501300 |
| 2025-08-27 | 39.60 | $40.51 | 483600 |
| 2025-08-26 | 39.51 | $40.32 | 472714 |
| 2025-08-25 | 39.43 | $39.76 | 402317 |
| 2025-08-22 | 39.42 | $40.43 | 757033 |
| 2025-08-21 | 39.35 | $38.94 | 465431 |
| 2025-08-20 | 39.44 | $39.01 | 439300 |
| 2025-08-19 | 39.53 | $38.81 | 489845 |
| 2025-08-18 | 39.66 | $38.84 | 418368 |
| 2025-08-15 | 39.79 | $38.72 | 609212 |
| 2025-08-14 | 39.95 | $38.53 | 612944 |
| 2025-08-13 | 40.15 | $40.22 | 738334 |
| 2025-08-12 | 40.19 | $40.27 | 851500 |
| 2025-08-11 | 40.23 | $40.26 | 438832 |
| 2025-08-08 | 40.28 | $39.75 | 572322 |
| 2025-08-07 | 40.37 | $39.72 | 639900 |
| 2025-08-06 | 40.48 | $39.52 | 439531 |
| 2025-08-05 | 40.62 | $39.50 | 639600 |
| 2025-08-04 | 40.77 | $39.13 | 489936 |
| 2025-08-01 | 40.97 | $38.43 | 835516 |
| 2025-07-31 | 41.26 | $39.04 | 925647 |
| 2025-07-30 | 41.50 | $40.72 | 877100 |
| 2025-07-29 | 41.60 | $41.52 | 535300 |
| 2025-07-28 | 41.61 | $41.52 | 433600 |
| 2025-07-25 | 41.63 | $41.73 | 393219 |
| 2025-07-24 | 41.63 | $41.65 | 496500 |
| 2025-07-23 | 41.63 | $42.04 | 552416 |
| 2025-07-22 | 41.59 | $41.59 | 518400 |
| 2025-07-21 | 41.60 | $41.30 | 343400 |
| 2025-07-18 | 41.62 | $41.47 | 511400 |
| 2025-07-17 | 41.63 | $41.78 | 420700 |
| 2025-07-16 | 41.61 | $42.34 | 626400 |
| 2025-07-15 | 41.52 | $41.04 | 453000 |
| 2025-07-14 | 41.56 | $40.86 | 535811 |
| 2025-07-11 | 41.62 | $40.82 | 539800 |
| 2025-07-10 | 41.69 | $41.41 | 606400 |
| 2025-07-09 | 41.71 | $41.29 | 634623 |
| 2025-07-08 | 41.73 | $41.67 | 680700 |
| 2025-07-07 | 41.71 | $42.23 | 681130 |
| 2025-07-03 | 41.63 | $43.16 | 343321 |
| 2025-07-02 | 41.45 | $42.45 | 561078 |
| 2025-07-01 | 41.34 | $42.08 | 579032 |
| 2025-06-30 | 41.24 | $41.60 | 946173 |
| 2025-06-27 | 41.18 | $41.79 | 997200 |
| 2025-06-26 | 41.09 | $41.32 | 490345 |
| 2025-06-25 | 41.04 | $40.93 | 385014 |
| 2025-06-24 | 41.01 | $41.57 | 359854 |
| 2025-06-23 | 40.92 | $41.41 | 519849 |
| 2025-06-20 | 40.83 | $40.77 | 621950 |
| 2025-06-18 | 40.79 | $40.50 | 492307 |
| 2025-06-17 | 40.77 | $40.87 | 462400 |
| 2025-06-16 | 40.71 | $41.50 | 425458 |
| 2025-06-13 | 40.58 | $41.04 | 457119 |
| 2025-06-12 | 40.49 | $41.84 | 398204 |
| 2025-06-11 | 40.30 | $41.55 | 476999 |
| 2025-06-10 | 40.14 | $41.12 | 443712 |
| 2025-06-09 | 40.00 | $41.14 | 693117 |
| 2025-06-06 | 39.85 | $40.70 | 642419 |
| 2025-06-05 | 39.74 | $40.93 | 609406 |
| 2025-06-04 | 39.59 | $40.70 | 751900 |
| 2025-06-03 | 39.45 | $40.66 | 596811 |
| 2025-06-02 | 39.30 | $39.80 | 972100 |
| 2025-05-30 | 39.22 | $39.57 | 1.4M |
| 2025-05-29 | 39.16 | $39.31 | 406905 |
| 2025-05-28 | 39.11 | $39.06 | 969363 |
| 2025-05-27 | 39.07 | $39.38 | 1.5M |
| 2025-05-23 | 38.99 | $39.50 | 737000 |
| 2025-05-22 | 38.88 | $39.08 | 974454 |
| 2025-05-21 | 38.80 | $38.86 | 585120 |
| 2025-05-20 | 38.72 | $39.51 | 422100 |
| 2025-05-19 | 38.57 | $39.94 | 453104 |
| 2025-05-16 | 38.35 | $39.44 | 1.1M |
| 2025-05-15 | 38.16 | $38.91 | 1.2M |
| 2025-05-14 | 38.00 | $38.85 | 1.0M |
| 2025-05-13 | 37.83 | $39.36 | 1.5M |
| 2025-05-12 | 37.60 | $39.05 | 777163 |
| 2025-05-09 | 37.37 | $38.84 | 487004 |
| 2025-05-08 | 37.14 | $38.81 | 683970 |
| 2025-05-07 | 36.90 | $38.64 | 682500 |
| 2025-05-06 | 36.64 | $38.04 | 438807 |
| 2025-05-05 | 36.43 | $37.78 | 459439 |
| 2025-05-02 | 36.22 | $38.31 | 475500 |
| 2025-05-01 | 35.95 | $36.94 | 588864 |
| 2025-04-30 | 35.81 | $37.44 | 974144 |
| 2025-04-29 | 35.63 | $36.64 | 742280 |
| 2025-04-28 | 35.52 | $36.53 | 504800 |
| 2025-04-25 | 35.42 | $36.42 | 417723 |
| 2025-04-24 | 35.33 | $36.24 | 453314 |
| 2025-04-23 | 35.26 | $35.89 | 538800 |
| 2025-04-22 | 35.22 | $35.67 | 477134 |
| 2025-04-21 | 35.21 | $34.91 | 660200 |
| 2025-04-17 | 35.27 | $35.23 | 605427 |
| 2025-04-16 | 35.31 | $35.52 | 506149 |
| 2025-04-15 | 35.31 | $35.56 | 428300 |
| 2025-04-14 | 35.32 | $35.46 | 627900 |
| 2025-04-11 | 35.33 | $34.61 | 767000 |
| 2025-04-10 | 35.43 | $33.87 | 1.0M |
| 2025-04-09 | 35.59 | $35.54 | 1.2M |
| 2025-04-08 | 35.60 | $32.73 | 1.2M |
| 2025-04-07 | 35.90 | $33.53 | 1.5M |
| 2025-04-04 | 36.13 | $34.54 | 1.0M |
| 2025-04-03 | 36.27 | $36.75 | 788900 |
| 2025-04-02 | 36.21 | $37.45 | 426233 |
| 2025-04-01 | 36.09 | $37.17 | 562360 |
| 2025-03-31 | 36.01 | $36.19 | 618726 |
| 2025-03-28 | 36.03 | $36.09 | 618704 |
| 2025-03-27 | 36.08 | $36.79 | 657323 |
| 2025-03-26 | 36.08 | $36.19 | 559078 |
| 2025-03-25 | 36.15 | $36.43 | 648240 |
| 2025-03-24 | 36.23 | $36.27 | 677530 |
| 2025-03-21 | 36.35 | $35.36 | 964000 |
| 2025-03-20 | 36.58 | $35.61 | 765039 |
| 2025-03-19 | 36.83 | $36.05 | 778903 |
| 2025-03-18 | 37.07 | $35.52 | 650900 |
| 2025-03-17 | 37.39 | $35.27 | 705046 |
| 2025-03-14 | 37.77 | $34.74 | 846400 |
| 2025-03-13 | 38.23 | $34.22 | 781661 |
| 2025-03-12 | 38.77 | $36.08 | 780700 |
| 2025-03-11 | 39.15 | $35.92 | 1.1M |
| 2025-03-10 | 39.58 | $36.08 | 1.3M |
| 2025-03-07 | 40.02 | $37.30 | 975818 |
| 2025-03-06 | 40.36 | $37.43 | 1.1M |
| 2025-03-05 | 40.71 | $39.13 | 819248 |
| 2025-03-04 | 40.91 | $38.59 | 874533 |
| 2025-03-03 | 41.17 | $39.22 | 518100 |
| 2025-02-28 | 41.39 | $40.04 | 837900 |
| 2025-02-27 | 41.54 | $40.18 | 441444 |
| 2025-02-26 | 41.67 | $40.44 | 830000 |
| 2025-02-25 | 41.78 | $41.02 | 687300 |
| 2025-02-24 | 41.84 | $42.12 | 782400 |
| 2025-02-21 | 41.80 | $42.29 | 515912 |
| 2025-02-20 | 41.74 | $42.65 | 574900 |
| 2025-02-19 | 41.64 | $42.59 | 787609 |
| 2025-02-18 | 41.54 | $42.71 | 722349 |
| 2025-02-14 | 41.42 | $41.33 | 592400 |
| 2025-02-13 | 41.41 | $42.01 | 436726 |
| 2025-02-12 | 41.34 | $40.99 | 452200 |
| 2025-02-11 | 41.35 | $40.69 | 451400 |
| 2025-02-10 | 41.38 | $41.12 | 493600 |
| 2025-02-07 | 41.35 | $41.45 | 481402 |
| 2025-02-06 | 41.29 | $41.57 | 455328 |
| 2025-02-05 | 41.21 | $41.94 | 376900 |
| 2025-02-04 | 41.09 | $41.78 | 378647 |
| 2025-02-03 | 40.97 | $41.12 | 567322 |
| 2025-01-31 | 40.90 | $41.72 | 520041 |
| 2025-01-30 | 40.78 | $42.02 | 504600 |
| 2025-01-29 | 40.61 | $40.25 | 537700 |
| 2025-01-28 | 40.60 | $40.86 | 511529 |
| 2025-01-27 | 40.52 | $41.66 | 621600 |
| 2025-01-24 | 40.36 | $42.80 | 549300 |
| 2025-01-23 | 40.06 | $42.27 | 540500 |
| 2025-01-22 | 39.79 | $41.34 | 571627 |
| 2025-01-21 | 39.59 | $41.09 | 457883 |
| 2025-01-17 | 39.39 | $39.66 | 402400 |
| 2025-01-16 | 39.33 | $39.99 | 380400 |
| 2025-01-15 | 39.23 | $39.47 | 390059 |
| 2025-01-14 | 39.19 | $39.46 | 362700 |
| 2025-01-13 | 39.16 | $38.52 | 343800 |
| 2025-01-10 | 39.23 | $38.04 | 532711 |
| 2025-01-08 | 39.37 | $40.42 | 756000 |
| 2025-01-07 | 39.30 | $40.75 | 726572 |
| 2025-01-06 | 39.20 | $39.58 | 457300 |
| 2025-01-03 | 39.24 | $39.35 | 463000 |
| 2025-01-02 | 39.32 | $39.79 | 460749 |
| 2024-12-31 | 39.37 | $40.01 | 457300 |
| 2024-12-30 | 39.43 | $39.82 | 485738 |
| 2024-12-27 | 39.53 | $38.20 | 634600 |
| 2024-12-26 | 39.81 | $39.06 | 390400 |
| 2024-12-24 | 40.04 | $38.52 | 218400 |
| 2024-12-23 | 40.35 | $38.36 | 423445 |
| 2024-12-20 | 40.70 | $37.73 | 848626 |
| 2024-12-19 | 41.15 | $36.53 | 695741 |
| 2024-12-18 | 41.74 | $36.67 | 917862 |
| 2024-12-17 | 42.34 | $39.36 | 529258 |
| 2024-12-16 | 42.71 | $39.86 | 345826 |
| 2024-12-13 | 43.05 | $40.63 | 416335 |
| 2024-12-12 | 43.32 | $41.45 | 358800 |
| 2024-12-11 | 43.52 | $42.14 | 389600 |
| 2024-12-10 | 43.66 | $42.52 | 331410 |
| 2024-12-09 | 43.77 | $42.56 | 347012 |
| 2024-12-06 | 43.88 | $42.80 | 362800 |
| 2024-12-05 | 43.97 | $43.56 | 263250 |
| 2024-12-04 | 43.97 | $43.65 | 397838 |
| 2024-12-03 | 43.96 | $44.07 | 306507 |
| 2024-12-02 | 43.90 | $44.55 | 362500 |
| 2024-11-29 | 43.77 | $44.89 | 271000 |
| 2024-11-27 | 43.59 | $44.92 | 367727 |
| 2024-11-26 | 43.40 | $44.35 | 320211 |
| 2024-11-25 | 43.25 | $44.83 | 494500 |
| 2024-11-22 | 43.06 | $44.14 | 399504 |
| 2024-11-21 | 42.93 | $44.21 | 505500 |
| 2024-11-20 | 42.79 | $43.42 | 432314 |
| 2024-11-19 | 42.72 | $42.86 | 551149 |
| 2024-11-18 | 42.71 | $43.40 | 587844 |
| 2024-11-15 | 42.65 | $43.15 | 473600 |
| 2024-11-14 | 42.62 | $42.48 | 405118 |
| 2024-11-13 | 42.66 | $42.54 | 497800 |
| 2024-11-12 | 42.69 | $43.54 | 525815 |
| 2024-11-11 | 42.62 | $43.59 | 448600 |
| 2024-11-08 | 42.54 | $42.80 | 336600 |
| 2024-11-07 | 42.52 | $42.60 | 446416 |
| 2024-11-06 | 42.52 | $42.97 | 787500 |
| 2024-11-05 | 42.48 | $41.35 | 388300 |
| 2024-11-04 | 42.59 | $40.85 | 304843 |
| 2024-11-01 | 42.75 | $41.07 | 459030 |
| 2024-10-31 | 42.90 | $41.08 | 628900 |
| 2024-10-30 | 43.04 | $42.74 | 331426 |
| 2024-10-29 | 43.03 | $43.43 | 360000 |
| 2024-10-28 | 42.94 | $43.86 | 298200 |
| 2024-10-25 | 42.82 | $43.23 | 231642 |
| 2024-10-24 | 42.75 | $43.57 | 183701 |
| 2024-10-23 | 42.65 | $43.53 | 304600 |
| 2024-10-22 | 42.54 | $43.87 | 311703 |
| 2024-10-21 | 42.40 | $43.24 | 278529 |
| 2024-10-18 | 42.32 | $43.63 | 392515 |
| 2024-10-17 | 42.19 | $43.73 | 312000 |
| 2024-10-16 | 42.05 | $43.00 | 399000 |
| 2024-10-15 | 41.97 | $41.89 | 315803 |
| 2024-10-14 | 41.99 | $42.14 | 293022 |
| 2024-10-11 | 41.99 | $41.30 | 201606 |
| 2024-10-10 | 42.07 | $41.07 | 328508 |
| 2024-10-09 | 42.17 | $41.59 | 190300 |
| 2024-10-08 | 42.22 | $41.45 | 263976 |
| 2024-10-07 | 42.27 | $41.63 | 382600 |
| 2024-10-04 | 42.30 | $42.00 | 349500 |
| 2024-10-03 | 42.28 | $41.49 | 440744 |
| 2024-10-02 | 42.31 | $41.91 | 684569 |
| 2024-10-01 | 42.29 | $42.73 | 388487 |
| 2024-09-30 | 42.17 | $43.43 | 380045 |
| 2024-09-27 | 41.98 | $43.39 | 557446 |
| 2024-09-26 | 41.77 | $43.01 | 478700 |
| 2024-09-25 | 41.59 | $42.51 | 327200 |
| 2024-09-24 | 41.45 | $42.78 | 288021 |
| 2024-09-23 | 41.27 | $42.30 | 263700 |
| 2024-09-20 | 41.14 | $42.45 | 1.1M |
| 2024-09-19 | 40.97 | $42.32 | 413507 |
| 2024-09-18 | 40.80 | $41.44 | 442400 |
| 2024-09-17 | 40.71 | $41.54 | 325800 |
| 2024-09-16 | 40.59 | $42.11 | 315839 |
| 2024-09-13 | 40.40 | $41.71 | 427320 |
| 2024-09-12 | 40.23 | $41.27 | 661100 |
| 2024-09-11 | 40.09 | $40.35 | 542823 |
| 2024-09-10 | 40.02 | $40.29 | 396300 |
| 2024-09-09 | 39.94 | $39.65 | 390805 |
| 2024-09-06 | 39.91 | $39.62 | 317926 |
| 2024-09-05 | 39.87 | $40.66 | 669600 |
| 2024-09-04 | 39.70 | $40.30 | 415213 |
| 2024-09-03 | 39.56 | $39.01 | 525433 |
| 2024-08-30 | 39.53 | $40.70 | 364133 |
| 2024-08-29 | 39.32 | $40.68 | 273100 |
| 2024-08-28 | 39.11 | $40.33 | 279400 |
| 2024-08-27 | 38.92 | $40.86 | 362315 |
| 2024-08-26 | 38.67 | $40.88 | 448600 |
| 2024-08-23 | 38.41 | $41.06 | 788933 |
| 2024-08-22 | 38.12 | $39.41 | 294200 |
| 2024-08-21 | 37.97 | $39.20 | 302000 |
| 2024-08-20 | 37.85 | $39.00 | 341200 |
| 2024-08-19 | 37.74 | $39.24 | 335917 |
| 2024-08-16 | 37.60 | $38.50 | 300546 |
| 2024-08-15 | 37.53 | $38.13 | 502123 |
| 2024-08-14 | 37.50 | $37.57 | 283300 |
| 2024-08-13 | 37.53 | $37.25 | 357348 |
| 2024-08-12 | 37.60 | $36.69 | 325300 |
| 2024-08-09 | 37.72 | $37.28 | 499300 |
| 2024-08-08 | 37.78 | $36.69 | 458410 |
| 2024-08-07 | 37.89 | $36.37 | 513017 |
| 2024-08-06 | 38.03 | $36.97 | 477613 |
| 2024-08-05 | 38.09 | $36.76 | 471222 |
| 2024-08-02 | 38.16 | $37.86 | 515736 |
| 2024-08-01 | 38.11 | $38.57 | 606500 |
| 2024-07-31 | 37.97 | $38.90 | 635400 |
| 2024-07-30 | 37.77 | $38.52 | 463500 |
| 2024-07-29 | 37.59 | $38.17 | 300042 |
| 2024-07-26 | 37.41 | $38.74 | 399500 |
| 2024-07-25 | 37.16 | $38.33 | 460327 |
| 2024-07-24 | 36.92 | $37.88 | 477934 |
| 2024-07-23 | 36.71 | $38.54 | 457200 |
| 2024-07-22 | 36.40 | $38.38 | 676507 |
| 2024-07-19 | 36.09 | $38.09 | 357100 |
| 2024-07-18 | 35.79 | $38.47 | 479013 |
| 2024-07-17 | 35.43 | $39.17 | 730400 |
| 2024-07-16 | 34.98 | $38.35 | 743029 |
| 2024-07-15 | 34.58 | $37.24 | 696759 |
| 2024-07-12 | 34.27 | $36.19 | 532047 |
| 2024-07-11 | 34.05 | $35.83 | 663138 |
| 2024-07-10 | 33.85 | $35.01 | 475300 |
| 2024-07-09 | 33.72 | $33.85 | 379441 |
| 2024-07-08 | 33.70 | $34.30 | 312000 |
| 2024-07-05 | 33.64 | $33.85 | 328706 |
| 2024-07-03 | 33.63 | $33.93 | 261408 |
| 2024-07-02 | 33.61 | $33.76 | 445600 |
| 2024-07-01 | 33.61 | $33.05 | 359136 |
| 2024-06-28 | 33.68 | $33.66 | 1.5M |
| 2024-06-27 | 33.69 | $33.82 | 344632 |
| 2024-06-26 | 33.70 | $33.38 | 433800 |
| 2024-06-25 | 33.75 | $33.46 | 402062 |
| 2024-06-24 | 33.81 | $33.50 | 602239 |
| 2024-06-21 | 33.87 | $33.74 | 870104 |
| 2024-06-20 | 33.92 | $34.09 | 542504 |
| 2024-06-18 | 33.94 | $33.32 | 542546 |
| 2024-06-17 | 34.04 | $33.54 | 404700 |
| 2024-06-14 | 34.13 | $33.68 | 382100 |
| 2024-06-13 | 34.22 | $33.97 | 580900 |
| 2024-06-12 | 34.28 | $34.11 | 576100 |
| 2024-06-11 | 34.32 | $33.04 | 380925 |
| 2024-06-10 | 34.48 | $33.13 | 322325 |
| 2024-06-07 | 34.63 | $33.42 | 581200 |
| 2024-06-06 | 34.76 | $34.77 | 490510 |
| 2024-06-05 | 34.76 | $34.70 | 451500 |
| 2024-06-04 | 34.77 | $34.19 | 272300 |
| 2024-06-03 | 34.82 | $34.19 | 411000 |
| 2024-05-31 | 34.87 | $34.45 | 388714 |
| 2024-05-30 | 34.88 | $34.21 | 552600 |
| 2024-05-29 | 34.90 | $34.22 | 539800 |
| 2024-05-28 | 34.91 | $35.35 | 366805 |
| 2024-05-24 | 34.78 | $35.54 | 447602 |
| 2024-05-23 | 34.62 | $35.00 | 1.6M |
| 2024-05-22 | 34.49 | $35.76 | 661132 |
| 2024-05-21 | 34.27 | $35.46 | 785521 |
| 2024-05-20 | 34.07 | $35.36 | 412300 |
| 2024-05-17 | 33.85 | $35.57 | 496300 |
| 2024-05-16 | 33.59 | $34.93 | 501817 |
| 2024-05-15 | 33.37 | $34.57 | 700110 |
| 2024-05-14 | 33.15 | $33.98 | 390300 |
| 2024-05-13 | 32.97 | $34.36 | 398500 |
| 2024-05-10 | 32.73 | $34.73 | 366634 |
| 2024-05-09 | 32.43 | $34.97 | 477038 |
| 2024-05-08 | 32.10 | $34.17 | 569814 |
| 2024-05-07 | 31.82 | $33.93 | 693042 |
| 2024-05-06 | 31.57 | $33.81 | 543622 |
| 2024-05-03 | 31.32 | $33.36 | 618408 |
| 2024-05-02 | 31.12 | $32.54 | 678800 |
| 2024-05-01 | 31.00 | $31.23 | 1.4M |
| 2024-04-30 | 31.02 | $30.47 | 767712 |
| 2024-04-29 | 31.13 | $31.16 | 434636 |
| 2024-04-26 | 31.19 | $31.30 | 331147 |
| 2024-04-25 | 31.26 | $31.63 | 556800 |
| 2024-04-24 | 31.32 | $31.78 | 458900 |
| 2024-04-23 | 31.38 | $31.68 | 537030 |
| 2024-04-22 | 31.46 | $31.30 | 553400 |
| 2024-04-19 | 31.59 | $30.87 | 751845 |
| 2024-04-18 | 31.77 | $29.91 | 799031 |
| 2024-04-17 | 32.07 | $29.66 | 1.1M |
| 2024-04-16 | 32.41 | $28.90 | 1.3M |
| 2024-04-15 | 32.85 | $29.37 | 1.2M |
| 2024-04-12 | 33.26 | $30.06 | 869848 |
| 2024-04-11 | 33.62 | $30.97 | 1.6M |
| 2024-04-10 | 33.91 | $31.71 | 952405 |
| 2024-04-09 | 34.14 | $33.55 | 381000 |
| 2024-04-08 | 34.20 | $33.41 | 558500 |
| 2024-04-05 | 34.28 | $33.67 | 587300 |
| 2024-04-04 | 34.34 | $33.02 | 515000 |
| 2024-04-03 | 34.47 | $33.49 | 976337 |
| 2024-04-02 | 34.56 | $34.80 | 684800 |
| 2024-04-01 | 34.53 | $35.65 | 333500 |
| 2024-03-28 | 34.40 | $36.04 | 900700 |
| 2024-03-27 | 34.22 | $35.19 | 385000 |
| 2024-03-26 | 34.11 | $34.23 | 332035 |
| 2024-03-25 | 34.09 | $34.14 | 336600 |
| 2024-03-22 | 34.08 | $34.19 | 401514 |
| 2024-03-21 | 34.07 | $34.46 | 487611 |
| 2024-03-20 | 34.04 | $34.42 | 688239 |
| 2024-03-19 | 34.02 | $33.66 | 366700 |
| 2024-03-18 | 34.10 | $33.30 | 410124 |
| 2024-03-15 | 34.22 | $33.89 | 1.0M |
| 2024-03-14 | 34.30 | $33.09 | 1.0M |
| 2024-03-13 | 34.47 | $34.14 | 463307 |
| 2024-03-12 | 34.54 | $34.14 | 360448 |
| 2024-03-11 | 34.62 | $34.67 | 423305 |
| 2024-03-08 | 34.65 | $35.26 | 443400 |
| 2024-03-07 | 34.64 | $34.72 | 477400 |
| 2024-03-06 | 34.68 | $34.60 | 383500 |
| 2024-03-05 | 34.74 | $34.28 | 514300 |
| 2024-03-04 | 34.84 | $33.89 | 326000 |
| 2024-03-01 | 34.99 | $33.81 | 356500 |
| 2024-02-29 | 35.16 | $33.17 | 540800 |
| 2024-02-28 | 35.39 | $32.64 | 410100 |
| 2024-02-27 | 35.70 | $33.53 | 499569 |
| 2024-02-26 | 35.92 | $34.40 | 464912 |
| 2024-02-23 | 36.07 | $35.67 | 422851 |
| 2024-02-22 | 36.10 | $35.81 | 364900 |
| 2024-02-21 | 36.11 | $37.11 | 411322 |
| 2024-02-20 | 35.98 | $36.81 | 346600 |
| 2024-02-16 | 35.88 | $36.52 | 364410 |
| 2024-02-15 | 35.80 | $36.26 | 519664 |
| 2024-02-14 | 35.73 | $35.15 | 421100 |
| 2024-02-13 | 35.76 | $34.54 | 926547 |
| 2024-02-12 | 35.85 | $36.77 | 598000 |
| 2024-02-09 | 35.71 | $36.29 | 354000 |
| 2024-02-08 | 35.62 | $35.94 | 333819 |
| 2024-02-07 | 35.57 | $36.10 | 462437 |
| 2024-02-06 | 35.49 | $36.48 | 403000 |
| 2024-02-05 | 35.38 | $35.89 | 592200 |
| 2024-02-02 | 35.32 | $36.04 | 563852 |
| 2024-02-01 | 35.24 | $36.02 | 643530 |
| 2024-01-31 | 35.15 | $35.01 | 634232 |
| 2024-01-30 | 35.16 | $35.75 | 402812 |
| 2024-01-29 | 35.10 | $35.96 | 556836 |
| 2024-01-26 | 35.02 | $34.93 | 432700 |
| 2024-01-25 | 35.04 | $35.50 | 596704 |
| 2024-01-24 | 35.00 | $34.71 | 548018 |
| 2024-01-23 | 35.04 | $35.58 | 449300 |
| 2024-01-22 | 35.00 | $35.12 | 523400 |
| 2024-01-19 | 35.01 | $34.70 | 507432 |
| 2024-01-18 | 35.05 | $34.07 | 510000 |
| 2024-01-17 | 35.16 | $33.85 | 552526 |
| 2024-01-16 | 35.29 | $34.97 | 533667 |
| 2024-01-12 | 35.32 | $34.98 | 347900 |
| 2024-01-11 | 35.34 | $35.49 | 560304 |
| 2024-01-10 | 35.31 | $35.98 | 464000 |
| 2024-01-09 | 35.21 | $35.28 | 588618 |
| 2024-01-08 | 35.16 | $36.26 | 651100 |
| 2024-01-05 | 35.01 | $34.75 | 375900 |
| 2024-01-04 | 34.98 | $34.70 | 338021 |
| 2024-01-03 | 34.95 | $34.73 | 470507 |
| 2024-01-02 | 34.90 | $35.28 | 733800 |
| 2023-12-29 | 34.80 | $35.28 | 671400 |
| 2023-12-28 | 34.67 | $35.40 | 499948 |
| 2023-12-27 | 34.51 | $35.35 | 484500 |
| 2023-12-26 | 34.34 | $35.96 | 369100 |
| 2023-12-22 | 34.09 | $35.62 | 675440 |
| 2023-12-21 | 33.86 | $35.58 | 602700 |
| 2023-12-20 | 33.61 | $34.66 | 750445 |
| 2023-12-19 | 33.44 | $34.90 | 641700 |
| 2023-12-18 | 33.23 | $34.78 | 639100 |
| 2023-12-15 | 33.01 | $34.91 | 1.3M |
| 2023-12-14 | 32.77 | $35.94 | 915631 |
| 2023-12-13 | 32.41 | $33.76 | 811400 |
| 2023-12-12 | 32.24 | $32.68 | 620324 |
| 2023-12-11 | 32.16 | $32.90 | 682300 |
| 2023-12-08 | 32.04 | $32.81 | 502300 |
| 2023-12-07 | 31.92 | $32.56 | 645216 |
| 2023-12-06 | 31.81 | $32.25 | 723815 |
| 2023-12-05 | 31.72 | $31.72 | 651014 |
| 2023-12-04 | 31.68 | $32.94 | 721100 |
| 2023-12-01 | 31.51 | $32.88 | 913500 |
| 2023-11-30 | 31.34 | $31.06 | 877000 |
| 2023-11-29 | 31.32 | $31.39 | 840248 |
| 2023-11-28 | 31.25 | $31.99 | 707200 |
| 2023-11-27 | 31.10 | $31.83 | 685024 |
| 2023-11-24 | 30.93 | $32.16 | 340809 |
| 2023-11-22 | 30.70 | $31.72 | 595748 |
| 2023-11-21 | 30.50 | $31.33 | 499800 |
| 2023-11-20 | 30.32 | $31.83 | 977501 |
| 2023-11-17 | 30.09 | $31.72 | 711400 |
| 2023-11-16 | 29.85 | $31.74 | 947311 |
| 2023-11-15 | 29.61 | $31.81 | 1.1M |
| 2023-11-14 | 29.34 | $30.68 | 1.1M |
| 2023-11-13 | 29.19 | $29.18 | 635600 |
| 2023-11-10 | 29.19 | $29.62 | 806027 |
| 2023-11-09 | 29.15 | $29.69 | 705454 |
| 2023-11-08 | 29.12 | $31.01 | 1.3M |
| 2023-11-07 | 28.98 | $29.97 | 973005 |
| 2023-11-06 | 28.96 | $31.07 | 1.1M |
| 2023-11-03 | 28.84 | $30.62 | 1.6M |
| 2023-11-02 | 28.78 | $30.74 | 1.9M |
| 2023-11-01 | 28.73 | $28.43 | 1.6M |
| 2023-10-31 | 28.91 | $25.76 | 1.0M |
| 2023-10-30 | 29.39 | $26.06 | 1.1M |
| 2023-10-27 | 29.86 | $25.92 | 1.8M |
| 2023-10-26 | 30.40 | $27.03 | 2.1M |
| 2023-10-25 | 30.88 | $27.55 | 1.9M |
| 2023-10-24 | 31.34 | $29.27 | 1.7M |
| 2023-10-23 | 31.68 | $29.46 | 861200 |
| 2023-10-20 | 32.04 | $29.70 | 953171 |
| 2023-10-19 | 32.42 | $29.25 | 863253 |
| 2023-10-18 | 32.87 | $30.33 | 718184 |
| 2023-10-17 | 33.26 | $30.66 | 728200 |
| 2023-10-16 | 33.64 | $30.78 | 1.9M |
| 2023-10-13 | 34.05 | $30.98 | 1.5M |
| 2023-10-12 | 34.47 | $33.33 | 970561 |
| 2023-10-11 | 34.69 | $34.12 | 687436 |
| 2023-10-10 | 34.85 | $33.87 | 1.7M |
| 2023-10-09 | 35.05 | $33.17 | 1.0M |
| 2023-10-06 | 35.34 | $33.25 | 2.2M |
| 2023-10-05 | 35.64 | $33.68 | 1.3M |
| 2023-10-04 | 35.91 | $33.31 | 1.1M |
| 2023-10-03 | 36.23 | $32.95 | 892046 |
| 2023-10-02 | 36.61 | $33.30 | 1.0M |
| 2023-09-29 | 36.98 | $35.34 | 1.0M |
| 2023-09-28 | 37.17 | $36.20 | 2.1M |
| 2023-09-27 | 37.29 | $35.62 | 4.1M |
| 2023-09-26 | 37.49 | $37.42 | 1.3M |
| 2023-09-25 | 37.51 | $37.62 | 512627 |
| 2023-09-22 | 37.53 | $37.50 | 947137 |
| 2023-09-21 | 37.56 | $37.13 | 920900 |
| 2023-09-20 | 37.64 | $37.11 | 1.1M |
| 2023-09-19 | 37.72 | $37.26 | 575000 |
| 2023-09-18 | 37.80 | $37.72 | 575516 |
| 2023-09-15 | 37.84 | $37.83 | 1.7M |
| 2023-09-14 | 37.88 | $38.45 | 781009 |
| 2023-09-13 | 37.87 | $37.55 | 596528 |
| 2023-09-12 | 37.95 | $37.53 | 525900 |
| 2023-09-11 | 38.06 | $37.55 | 524710 |
| 2023-09-08 | 38.20 | $36.51 | 449000 |
| 2023-09-07 | 38.45 | $36.75 | 482100 |
| 2023-09-06 | 38.71 | $36.48 | 681800 |
| 2023-09-05 | 39.03 | $37.55 | 635714 |
| 2023-09-01 | 39.26 | $38.36 | 574211 |
| 2023-08-31 | 39.43 | $38.85 | 563823 |
| 2023-08-30 | 39.57 | $38.64 | 373856 |
| 2023-08-29 | 39.75 | $39.10 | 412900 |
| 2023-08-28 | 39.91 | $38.83 | 474600 |
| 2023-08-25 | 40.14 | $39.02 | 703020 |
| 2023-08-24 | 40.39 | $38.37 | 739200 |
| 2023-08-23 | 40.73 | $39.23 | 737622 |
| 2023-08-22 | 41.03 | $38.54 | 583802 |
| 2023-08-21 | 41.44 | $38.81 | 1.1M |
| 2023-08-18 | 41.86 | $39.30 | 764300 |
| 2023-08-17 | 42.26 | $39.03 | 637400 |
| 2023-08-16 | 42.73 | $39.97 | 459529 |
| 2023-08-15 | 43.14 | $40.66 | 460727 |
| 2023-08-14 | 43.51 | $42.35 | 217500 |
| 2023-08-11 | 43.74 | $42.43 | 335900 |
| 2023-08-10 | 43.98 | $42.28 | 369900 |
| 2023-08-09 | 44.27 | $41.78 | 445000 |
| 2023-08-08 | 44.62 | $41.77 | 458000 |
| 2023-08-07 | 44.98 | $41.93 | 709300 |
| 2023-08-04 | 45.35 | $42.34 | 658300 |
| 2023-08-03 | 45.69 | $41.69 | 1.2M |
| 2023-08-02 | 46.11 | $43.34 | 607635 |
| 2023-08-01 | 46.38 | $45.31 | 303104 |
| 2023-07-31 | 46.47 | $46.72 | 213047 |
| 2023-07-28 | 46.42 | $46.19 | 238137 |
| 2023-07-27 | 46.42 | $46.10 | 272100 |
| 2023-07-26 | 46.41 | $46.87 | 192918 |
| 2023-07-25 | 46.32 | $46.95 | 222846 |
| 2023-07-24 | 46.22 | $47.13 | 297300 |
| 2023-07-21 | 46.09 | $46.38 | 270300 |
| 2023-07-20 | 46.04 | $46.54 | 264900 |
| 2023-07-19 | 45.96 | $46.51 | 259913 |
| 2023-07-18 | 45.88 | $46.47 | 243439 |
| 2023-07-17 | 45.81 | $46.80 | 286100 |
| 2023-07-14 | 45.70 | $46.92 | 353235 |
| 2023-07-13 | 45.58 | $46.90 | 351300 |
| 2023-07-12 | 45.46 | $46.27 | 342160 |
| 2023-07-11 | 45.41 | $45.17 | 233412 |
| 2023-07-10 | 45.47 | $44.79 | 408000 |
| 2023-07-07 | 45.59 | $45.56 | 395700 |
| 2023-07-06 | 45.64 | $44.91 | 397300 |
| 2023-07-05 | 45.77 | $46.05 | 358400 |
| 2023-07-03 | 45.79 | $45.53 | 146335 |
| 2023-06-30 | 45.87 | $45.58 | 366923 |
| 2023-06-29 | 45.95 | $45.18 | 270835 |
| 2023-06-28 | 46.07 | $44.29 | 499626 |
| 2023-06-27 | 46.28 | $45.10 | 327600 |
| 2023-06-26 | 46.43 | $45.45 | 352141 |
| 2023-06-23 | 46.55 | $45.15 | 3.5M |
| 2023-06-22 | 46.70 | $46.52 | 306824 |
| 2023-06-21 | 46.73 | $46.14 | 340442 |
| 2023-06-20 | 46.79 | $45.39 | 341000 |
| 2023-06-16 | 46.94 | $45.71 | 593206 |
| 2023-06-15 | 47.06 | $46.58 | 335009 |
| 2023-06-14 | 47.09 | $46.54 | 376141 |
| 2023-06-13 | 47.13 | $47.34 | 306100 |
| 2023-06-12 | 47.10 | $47.46 | 286141 |
| 2023-06-09 | 47.04 | $47.92 | 210800 |
| 2023-06-08 | 46.93 | $47.71 | 210730 |
| 2023-06-07 | 46.82 | $47.88 | 400200 |
| 2023-06-06 | 46.69 | $47.33 | 351877 |
| 2023-06-05 | 46.58 | $46.82 | 231793 |
| 2023-06-02 | 46.51 | $47.11 | 349100 |
| 2023-06-01 | 46.39 | $46.17 | 338300 |
| 2023-05-31 | 46.35 | $46.10 | 431206 |
| 2023-05-30 | 46.28 | $46.82 | 308238 |
| 2023-05-26 | 46.13 | $47.02 | 357184 |
| 2023-05-25 | 45.94 | $46.04 | 324943 |
| 2023-05-24 | 45.82 | $45.97 | 378942 |
| 2023-05-23 | 45.69 | $47.57 | 552000 |
| 2023-05-22 | 45.39 | $47.13 | 339428 |
| 2023-05-19 | 45.11 | $46.85 | 337100 |
| 2023-05-18 | 44.84 | $47.00 | 436317 |
| 2023-05-17 | 44.55 | $46.70 | 285800 |
| 2023-05-16 | 44.26 | $46.31 | 437313 |
| 2023-05-15 | 44.02 | $47.22 | 681306 |
| 2023-05-12 | 43.67 | $45.95 | 760552 |
| 2023-05-11 | 43.44 | $45.13 | 525531 |
| 2023-05-10 | 43.29 | $44.76 | 510500 |
| 2023-05-09 | 43.17 | $44.69 | 472200 |
| 2023-05-08 | 43.06 | $43.98 | 367700 |
| 2023-05-05 | 43.03 | $43.33 | 361609 |
| 2023-05-04 | 43.07 | $42.26 | 311435 |
| 2023-05-03 | 43.23 | $42.48 | 361827 |
| 2023-05-02 | 43.39 | $41.56 | 343322 |
| 2023-05-01 | 43.66 | $42.36 | 195047 |
| 2023-04-28 | 43.87 | $42.60 | 228600 |
| 2023-04-27 | 44.07 | $42.60 | 223200 |
| 2023-04-26 | 44.28 | $42.16 | 288048 |
| 2023-04-25 | 44.55 | $42.76 | 535500 |
| 2023-04-24 | 44.77 | $43.30 | 230320 |
| 2023-04-21 | 44.94 | $43.42 | 358600 |
| 2023-04-20 | 45.10 | $43.70 | 320701 |
| 2023-04-19 | 45.23 | $44.47 | 285900 |
| 2023-04-18 | 45.29 | $45.18 | 306400 |
| 2023-04-17 | 45.27 | $44.97 | 303600 |
| 2023-04-14 | 45.28 | $45.05 | 441898 |
| 2023-04-13 | 45.27 | $45.29 | 821900 |
| 2023-04-12 | 45.24 | $43.41 | 1.9M |
| 2023-04-11 | 45.39 | $46.25 | 193400 |
| 2023-04-10 | 45.27 | $45.89 | 247528 |
| 2023-04-06 | 45.16 | $46.09 | 184900 |
| 2023-04-05 | 45.02 | $45.77 | 240500 |
| 2023-04-04 | 44.90 | $45.64 | 417300 |
| 2023-04-03 | 44.78 | $46.74 | 296300 |
| 2023-03-31 | 44.55 | $46.06 | 240339 |
| 2023-03-30 | 44.37 | $45.47 | 191700 |
| 2023-03-29 | 44.25 | $45.30 | 210600 |
| 2023-03-28 | 44.13 | $44.56 | 257102 |
| 2023-03-27 | 44.07 | $44.16 | 232613 |
| 2023-03-24 | 44.05 | $43.87 | 271900 |
| 2023-03-23 | 44.06 | $43.89 | 251700 |
| 2023-03-22 | 44.07 | $43.86 | 286022 |
| 2023-03-21 | 44.08 | $44.12 | 258100 |
| 2023-03-20 | 44.06 | $44.56 | 261012 |
| 2023-03-17 | 44.00 | $44.31 | 480600 |
| 2023-03-16 | 43.95 | $45.09 | 374200 |
| 2023-03-15 | 43.82 | $43.88 | 302431 |
| 2023-03-14 | 43.80 | $44.81 | 347649 |
| 2023-03-13 | 43.68 | $43.86 | 265200 |
| 2023-03-10 | 43.65 | $42.89 | 263700 |
| 2023-03-09 | 43.71 | $43.53 | 254825 |
| 2023-03-08 | 43.70 | $43.95 | 183329 |
| 2023-03-07 | 43.64 | $43.27 | 216117 |
| 2023-03-06 | 43.65 | $44.99 | 299737 |
| 2023-03-03 | 43.49 | $43.92 | 265021 |
| 2023-03-02 | 43.43 | $43.75 | 420507 |
| 2023-03-01 | 43.39 | $43.50 | 632700 |
| 2023-02-28 | 43.37 | $43.21 | 478208 |
| 2023-02-27 | 43.39 | $43.76 | 645400 |
| 2023-02-24 | 43.35 | $44.28 | 561820 |
| 2023-02-23 | 43.27 | $44.18 | 577024 |
| 2023-02-22 | 43.20 | $43.66 | 452822 |
| 2023-02-21 | 43.19 | $43.12 | 335443 |
| 2023-02-17 | 43.25 | $43.44 | 263637 |
| 2023-02-16 | 43.28 | $42.78 | 294136 |
| 2023-02-15 | 43.38 | $43.41 | 218000 |
| 2023-02-14 | 43.41 | $43.42 | 317800 |
| 2023-02-13 | 43.44 | $43.04 | 187409 |
| 2023-02-10 | 43.51 | $42.64 | 310200 |
| 2023-02-09 | 43.63 | $42.23 | 228800 |
| 2023-02-08 | 43.78 | $41.75 | 276418 |
| 2023-02-07 | 43.98 | $42.97 | 260723 |
| 2023-02-06 | 44.06 | $43.05 | 282329 |
| 2023-02-03 | 44.12 | $43.57 | 354043 |
| 2023-02-02 | 44.12 | $44.40 | 310700 |
| 2023-02-01 | 44.02 | $43.75 | 493600 |
| 2023-01-31 | 43.95 | $44.22 | 341637 |
| 2023-01-30 | 43.82 | $43.19 | 358200 |
| 2023-01-27 | 43.77 | $44.28 | 206718 |
| 2023-01-26 | 43.59 | $45.14 | 214900 |
| 2023-01-25 | 43.30 | $45.73 | 237348 |
| 2023-01-24 | 42.93 | $45.69 | 230049 |
| 2023-01-23 | 42.55 | $45.35 | 346700 |
| 2023-01-20 | 42.17 | $44.91 | 595700 |
| 2023-01-19 | 41.82 | $43.09 | 312820 |
| 2023-01-18 | 41.63 | $42.91 | 246915 |
| 2023-01-17 | 41.44 | $43.32 | 219916 |
| 2023-01-13 | 41.21 | $43.31 | 197700 |
| 2023-01-12 | 40.98 | $43.27 | 275900 |
| 2023-01-11 | 40.75 | $42.81 | 231610 |
| 2023-01-10 | 40.57 | $42.09 | 253800 |
| 2023-01-09 | 40.47 | $42.37 | 286000 |
| 2023-01-06 | 40.34 | $41.23 | 361107 |
| 2023-01-05 | 40.33 | $39.53 | 351744 |
| 2023-01-04 | 40.49 | $40.22 | 285400 |
| 2023-01-03 | 40.61 | $38.83 | 309600 |
| 2022-12-30 | 40.88 | $38.90 | 412929 |
| 2022-12-29 | 41.18 | $39.84 | 423703 |
| 2022-12-28 | 41.42 | $39.15 | 389500 |
| 2022-12-27 | 41.77 | $40.29 | 419600 |
| 2022-12-23 | 42.03 | $40.43 | 331808 |
| 2022-12-22 | 42.30 | $40.46 | 380434 |
| 2022-12-21 | 42.59 | $41.49 | 284200 |
| 2022-12-20 | 42.81 | $40.34 | 320900 |
| 2022-12-19 | 43.17 | $40.67 | 345342 |
| 2022-12-16 | 43.52 | $41.05 | 613649 |
| 2022-12-15 | 43.85 | $41.50 | 342100 |
| 2022-12-14 | 44.15 | $42.53 | 390000 |
| 2022-12-13 | 44.37 | $43.98 | 410670 |
| 2022-12-12 | 44.45 | $43.88 | 292400 |
| 2022-12-09 | 44.55 | $43.27 | 257036 |
| 2022-12-08 | 44.71 | $43.14 | 282212 |
| 2022-12-07 | 44.88 | $42.45 | 550800 |
| 2022-12-06 | 45.12 | $42.37 | 471320 |
| 2022-12-05 | 45.37 | $44.12 | 320900 |
| 2022-12-02 | 45.45 | $44.41 | 267125 |
| 2022-12-01 | 45.49 | $45.68 | 390919 |
| 2022-11-30 | 45.39 | $46.88 | 273127 |
| 2022-11-29 | 45.16 | $45.80 | 267637 |
| 2022-11-28 | 45.01 | $45.69 | 255828 |
| 2022-11-25 | 44.88 | $46.13 | 119100 |
| 2022-11-23 | 44.68 | $46.09 | 176000 |
| 2022-11-22 | 44.48 | $46.10 | 301700 |
| 2022-11-21 | 44.26 | $45.71 | 249800 |
| 2022-11-18 | 44.06 | $45.33 | 306433 |
| 2022-11-17 | 43.87 | $45.02 | 350913 |
| 2022-11-16 | 43.68 | $45.29 | 307908 |
| 2022-11-15 | 43.45 | $44.94 | 204500 |
| 2022-11-14 | 43.23 | $44.74 | 275400 |
| 2022-11-11 | 43.02 | $44.95 | 234800 |
| 2022-11-10 | 42.75 | $44.85 | 349900 |
| 2022-11-09 | 42.47 | $42.43 | 246916 |
| 2022-11-08 | 42.40 | $43.05 | 201900 |
| 2022-11-07 | 42.25 | $42.45 | 249600 |
| 2022-11-04 | 42.13 | $42.93 | 259035 |
| 2022-11-03 | 41.96 | $41.59 | 217805 |
| 2022-11-02 | 41.90 | $42.89 | 527600 |
| 2022-11-01 | 41.71 | $43.14 | 297123 |
| 2022-10-31 | 41.49 | $43.12 | 322717 |
| 2022-10-28 | 41.27 | $43.84 | 327913 |
| 2022-10-27 | 40.97 | $43.81 | 476300 |
| 2022-10-26 | 40.66 | $43.49 | 418533 |
| 2022-10-25 | 40.38 | $42.62 | 397142 |
| 2022-10-24 | 40.19 | $40.53 | 228700 |
| 2022-10-21 | 40.22 | $40.29 | 337839 |
| 2022-10-20 | 40.30 | $40.54 | 358428 |
| 2022-10-19 | 40.40 | $41.32 | 574547 |
| 2022-10-18 | 40.46 | $40.94 | 320500 |
| 2022-10-17 | 40.60 | $39.96 | 303507 |
| 2022-10-14 | 40.87 | $39.01 | 244100 |
| 2022-10-13 | 41.28 | $39.80 | 530504 |
| 2022-10-12 | 41.66 | $38.76 | 392800 |
| 2022-10-11 | 42.18 | $38.27 | 494200 |
| 2022-10-10 | 42.80 | $38.72 | 216200 |
| 2022-10-07 | 43.43 | $38.59 | 491037 |
| 2022-10-06 | 44.12 | $39.54 | 351500 |
| 2022-10-05 | 44.76 | $41.78 | 291600 |
| 2022-10-04 | 45.21 | $42.72 | 298708 |
| 2022-10-03 | 45.61 | $41.67 | 288500 |
| 2022-09-30 | 46.12 | $40.70 | 382400 |
| 2022-09-29 | 46.76 | $41.55 | 373026 |
| 2022-09-28 | 47.35 | $43.52 | 345500 |
| 2022-09-27 | 47.77 | $44.28 | 266200 |
| 2022-09-26 | 48.15 | $45.24 | 265900 |
| 2022-09-23 | 48.44 | $47.08 | 421184 |
| 2022-09-22 | 48.58 | $48.03 | 333400 |
| 2022-09-21 | 48.63 | $48.66 | 347200 |
| 2022-09-20 | 48.62 | $49.36 | 219200 |
| 2022-09-19 | 48.53 | $49.07 | 317937 |
| 2022-09-16 | 48.48 | $49.10 | 540500 |
| 2022-09-15 | 48.41 | $48.34 | 206808 |
| 2022-09-14 | 48.43 | $48.95 | 185500 |
| 2022-09-13 | 48.38 | $48.48 | 270507 |
| 2022-09-12 | 48.37 | $49.60 | 231900 |
| 2022-09-09 | 48.25 | $48.78 | 192424 |
| 2022-09-08 | 48.19 | $48.37 | 167648 |
| 2022-09-07 | 48.18 | $48.11 | 220800 |
| 2022-09-06 | 48.18 | $47.83 | 199100 |
| 2022-09-02 | 48.21 | $47.15 | 245020 |
| 2022-09-01 | 48.30 | $46.85 | 211400 |
| 2022-08-31 | 48.42 | $47.60 | 236719 |
| 2022-08-30 | 48.46 | $48.10 | 232302 |
| 2022-08-29 | 48.45 | $49.17 | 202000 |
| 2022-08-26 | 48.31 | $48.85 | 225409 |
| 2022-08-25 | 48.19 | $49.70 | 168500 |
| 2022-08-24 | 47.96 | $49.06 | 184608 |
| 2022-08-23 | 47.78 | $48.35 | 232900 |
| 2022-08-22 | 47.64 | $48.01 | 278541 |
| 2022-08-19 | 47.51 | $48.72 | 221034 |
| 2022-08-18 | 47.29 | $49.20 | 176549 |
| 2022-08-17 | 46.99 | $48.42 | 126200 |
| 2022-08-16 | 46.73 | $48.20 | 149544 |
| 2022-08-15 | 46.47 | $47.82 | 247900 |
| 2022-08-12 | 46.21 | $47.89 | 238704 |
| 2022-08-11 | 45.92 | $47.63 | 269600 |
| 2022-08-10 | 45.63 | $47.56 | 269200 |
| 2022-08-09 | 45.32 | $46.98 | 283300 |
| 2022-08-08 | 45.04 | $46.82 | 197800 |
| 2022-08-05 | 44.76 | $47.18 | 263532 |
| 2022-08-04 | 44.42 | $46.70 | 325338 |
| 2022-08-03 | 44.10 | $46.75 | 320200 |
| 2022-08-02 | 43.76 | $45.37 | 196717 |
| 2022-08-01 | 43.53 | $45.14 | 293608 |
| 2022-07-29 | 43.31 | $45.81 | 243251 |
| 2022-07-28 | 43.01 | $45.29 | 268437 |
| 2022-07-27 | 42.75 | $44.40 | 207100 |
| 2022-07-26 | 42.56 | $43.94 | 245400 |
| 2022-07-25 | 42.40 | $43.80 | 279000 |
| 2022-07-22 | 42.24 | $42.59 | 277205 |
| 2022-07-21 | 42.19 | $42.53 | 300600 |
| 2022-07-20 | 42.13 | $42.20 | 257300 |
| 2022-07-19 | 42.10 | $42.31 | 201600 |
| 2022-07-18 | 42.07 | $41.52 | 190000 |
| 2022-07-15 | 42.11 | $42.47 | 276949 |
| 2022-07-14 | 42.08 | $41.86 | 202700 |
| 2022-07-13 | 42.12 | $42.58 | 228800 |
| 2022-07-12 | 42.10 | $42.49 | 238416 |
| 2022-07-11 | 42.10 | $41.60 | 209300 |
| 2022-07-08 | 42.21 | $42.45 | 155100 |
| 2022-07-07 | 42.25 | $42.61 | 177400 |
| 2022-07-06 | 42.31 | $42.10 | 153737 |
| 2022-07-05 | 42.42 | $41.60 | 326600 |
| 2022-07-01 | 42.62 | $42.93 | 221907 |
| 2022-06-30 | 42.71 | $42.50 | 335526 |
| 2022-06-29 | 42.86 | $41.76 | 226650 |
| 2022-06-28 | 43.11 | $41.83 | 201600 |
| 2022-06-27 | 43.38 | $42.00 | 332600 |
| 2022-06-24 | 43.67 | $41.22 | 2.7M |
| 2022-06-23 | 44.07 | $39.83 | 436322 |
| 2022-06-22 | 44.66 | $40.85 | 363600 |
| 2022-06-21 | 45.19 | $41.33 | 508600 |
| 2022-06-17 | 45.71 | $43.04 | 787900 |
| 2022-06-16 | 46.09 | $43.51 | 600800 |
| 2022-06-15 | 46.44 | $44.50 | 257000 |
| 2022-06-14 | 46.71 | $44.29 | 330302 |
| 2022-06-13 | 47.02 | $44.38 | 380614 |
| 2022-06-10 | 47.33 | $46.01 | 238950 |
| 2022-06-09 | 47.48 | $46.22 | 285900 |
| 2022-06-08 | 47.62 | $46.22 | 285935 |
| 2022-06-07 | 47.75 | $46.67 | 306050 |
| 2022-06-06 | 47.83 | $46.42 | 600750 |
| 2022-06-03 | 47.94 | $47.17 | 316106 |
| 2022-06-02 | 47.98 | $47.85 | 246784 |
| 2022-06-01 | 47.95 | $46.99 | 313350 |
| 2022-05-31 | 48.00 | $47.03 | 399964 |
| 2022-05-27 | 48.05 | $48.00 | 397540 |
| 2022-05-26 | 48.00 | $48.83 | 608161 |
| 2022-05-25 | 47.87 | $50.11 | 414600 |
| 2022-05-24 | 47.61 | $50.59 | 547562 |
| 2022-05-23 | 47.29 | $49.73 | 384817 |
| 2022-05-20 | 47.06 | $47.91 | 214267 |
| 2022-05-19 | 47.01 | $47.35 | 378450 |
| 2022-05-18 | 47.03 | $47.49 | 261973 |
| 2022-05-17 | 47.06 | $48.19 | 192350 |
| 2022-05-16 | 47.05 | $47.37 | 231916 |
| 2022-05-13 | 47.13 | $46.61 | 297300 |
| 2022-05-12 | 47.32 | $45.69 | 315052 |
| 2022-05-11 | 47.62 | $45.92 | 263700 |
| 2022-05-10 | 47.91 | $45.69 | 325350 |
| 2022-05-09 | 48.25 | $46.28 | 388517 |
| 2022-05-06 | 48.55 | $46.83 | 282600 |
| 2022-05-05 | 48.82 | $46.59 | 413850 |
| 2022-05-04 | 49.13 | $48.13 | 291320 |
| 2022-05-03 | 49.31 | $46.67 | 224117 |
| 2022-05-02 | 49.65 | $46.35 | 354605 |
| 2022-04-29 | 50.04 | $47.28 | 293314 |
| 2022-04-28 | 50.36 | $48.59 | 253350 |
| 2022-04-27 | 50.56 | $47.92 | 532350 |
| 2022-04-26 | 50.83 | $48.33 | 737850 |
| 2022-04-25 | 51.08 | $50.09 | 254590 |
| 2022-04-22 | 51.15 | $50.23 | 239100 |
| 2022-04-21 | 51.20 | $51.29 | 867000 |
| 2022-04-20 | 51.13 | $52.56 | 304570 |
| 2022-04-19 | 50.92 | $52.41 | 233317 |
| 2022-04-18 | 50.70 | $52.33 | 409200 |
| 2022-04-14 | 50.46 | $52.23 | 535800 |
| 2022-04-13 | 50.20 | $50.59 | 328800 |
| 2022-04-12 | 50.08 | $49.98 | 388800 |
| 2022-04-11 | 50.00 | $50.02 | 225500 |
| 2022-04-08 | 49.90 | $51.09 | 290152 |
| 2022-04-07 | 49.67 | $50.65 | 222655 |
| 2022-04-06 | 49.48 | $50.25 | 444150 |
| 2022-04-05 | 49.31 | $50.69 | 288667 |
| 2022-04-04 | 49.08 | $51.33 | 219000 |
| 2022-04-01 | 48.78 | $51.27 | 255000 |
| 2022-03-31 | 48.46 | $50.29 | 297750 |
| 2022-03-30 | 48.21 | $50.64 | 379204 |
| 2022-03-29 | 47.92 | $50.26 | 219300 |
| 2022-03-28 | 47.65 | $49.88 | 318962 |
| 2022-03-25 | 47.40 | $49.32 | 366300 |
| 2022-03-24 | 47.19 | $48.34 | 432617 |
| 2022-03-23 | 47.07 | $46.89 | 197017 |
| 2022-03-22 | 47.07 | $47.91 | 257114 |
| 2022-03-21 | 46.97 | $47.42 | 339150 |
| 2022-03-18 | 46.90 | $46.90 | 921000 |
| 2022-03-17 | 46.87 | $46.70 | 914100 |
| 2022-03-16 | 46.85 | $46.52 | 547350 |
| 2022-03-15 | 46.83 | $46.29 | 354150 |
| 2022-03-14 | 46.84 | $46.35 | 392550 |
| 2022-03-11 | 46.83 | $47.20 | 322950 |
| 2022-03-10 | 46.73 | $47.37 | 304500 |
| 2022-03-09 | 46.60 | $47.99 | 524100 |
| 2022-03-08 | 46.40 | $47.53 | 419850 |
| 2022-03-07 | 46.24 | $47.57 | 516600 |
| 2022-03-04 | 46.05 | $46.39 | 367223 |
| 2022-03-03 | 45.97 | $47.21 | 342300 |
| 2022-03-02 | 45.80 | $47.51 | 276600 |
| 2022-03-01 | 45.59 | $46.95 | 414150 |
| 2022-02-28 | 45.42 | $46.96 | 506465 |
| 2022-02-25 | 45.23 | $46.59 | 382200 |
| 2022-02-24 | 45.05 | $46.25 | 566700 |
| 2022-02-23 | 44.91 | $45.19 | 495455 |
| 2022-02-22 | 44.85 | $45.21 | 514950 |
| 2022-02-18 | 44.79 | $45.21 | 505123 |
| 2022-02-17 | 44.71 | $44.71 | 329100 |
| 2022-02-16 | 44.68 | $44.65 | 288150 |
| 2022-02-15 | 44.65 | $44.73 | 231000 |
| 2022-02-14 | 44.61 | $44.69 | 256400 |
| 2022-02-11 | 44.56 | $44.90 | 389591 |
| 2022-02-10 | 44.50 | $45.46 | 538505 |
| 2022-02-09 | 44.36 | $45.41 | 436652 |
| 2022-02-08 | 44.23 | $44.77 | 797700 |
| 2022-02-07 | 44.15 | $45.49 | 330119 |
| 2022-02-04 | 43.99 | $44.55 | 366750 |
| 2022-02-03 | 43.91 | $44.43 | 337350 |
| 2022-02-02 | 43.84 | $44.67 | 1.1M |
| 2022-02-01 | 43.74 | $44.75 | 693475 |
| 2022-01-31 | 43.65 | $44.21 | 434550 |
| 2022-01-28 | 43.61 | $43.49 | 459900 |
| 2022-01-27 | 43.65 | $43.06 | 339742 |
| 2022-01-26 | 43.73 | $44.21 | 722400 |
| 2022-01-25 | 43.71 | $43.59 | 329850 |
| 2022-01-24 | 43.76 | $43.55 | 318769 |
| 2022-01-21 | 43.82 | $43.61 | 388650 |
| 2022-01-20 | 43.87 | $43.97 | 365141 |
| 2022-01-19 | 43.89 | $42.88 | 182250 |
| 2022-01-18 | 44.02 | $43.39 | 241681 |
| 2022-01-14 | 44.10 | $44.37 | 295655 |
| 2022-01-13 | 44.09 | $43.63 | 373523 |
| 2022-01-12 | 44.14 | $43.39 | 329759 |
| 2022-01-11 | 44.22 | $43.93 | 332146 |
| 2022-01-10 | 44.24 | $43.44 | 297000 |
| 2022-01-07 | 44.31 | $42.88 | 294214 |
| 2022-01-06 | 44.42 | $42.71 | 358350 |
| 2022-01-05 | 44.54 | $43.60 | 426020 |
| 2022-01-04 | 44.56 | $44.89 | 350591 |
| 2022-01-03 | 44.44 | $46.44 | 332915 |
| 2021-12-31 | 44.14 | $45.51 | 270950 |
| 2021-12-30 | 43.90 | $44.27 | 279150 |
| 2021-12-29 | 43.76 | $44.64 | 309900 |
| 2021-12-28 | 43.55 | $45.21 | 257400 |
| 2021-12-27 | 43.27 | $45.75 | 208565 |
| 2021-12-23 | 42.91 | $44.84 | 231668 |
| 2021-12-22 | 42.61 | $44.31 | 274703 |
| 2021-12-21 | 42.34 | $43.72 | 269550 |
| 2021-12-20 | 42.10 | $42.98 | 339761 |
| 2021-12-17 | 41.93 | $44.09 | 1.1M |
| 2021-12-16 | 41.63 | $44.23 | 600965 |
| 2021-12-15 | 41.31 | $43.74 | 518258 |
| 2021-12-14 | 41.01 | $43.42 | 944100 |
| 2021-12-13 | 40.74 | $42.35 | 384900 |
| 2021-12-10 | 40.57 | $42.21 | 450450 |
| 2021-12-09 | 40.41 | $41.81 | 579812 |
| 2021-12-08 | 40.30 | $41.35 | 519910 |
| 2021-12-07 | 40.24 | $41.43 | 480150 |
| 2021-12-06 | 40.18 | $40.33 | 468199 |
| 2021-12-03 | 40.23 | $39.98 | 643650 |
| 2021-12-02 | 40.33 | $39.44 | 511112 |
| 2021-12-01 | 40.49 | $38.90 | 591493 |
| 2021-11-30 | 40.71 | $39.46 | 695029 |
| 2021-11-29 | 40.89 | $40.59 | 1.1M |
| 2021-11-26 | 40.96 | $39.66 | 564150 |
| 2021-11-24 | 41.13 | $40.48 | 1.0M |
| 2021-11-23 | 41.23 | $39.58 | 750150 |
| 2021-11-22 | 41.41 | $38.57 | 1.5M |
| 2021-11-19 | 41.71 | $40.81 | 682500 |
| 2021-11-18 | 41.78 | $41.50 | 669508 |
| 2021-11-17 | 41.79 | $40.44 | 474781 |
| 2021-11-16 | 41.89 | $40.83 | 532950 |
| 2021-11-15 | 41.95 | $41.83 | 801035 |
| 2021-11-12 | 41.90 | $41.99 | 655800 |
| 2021-11-11 | 41.83 | $41.91 | 1.2M |
| 2021-11-10 | 41.76 | $43.33 | 397244 |
| 2021-11-09 | 41.53 | $43.11 | 505950 |
| 2021-11-08 | 41.30 | $43.66 | 861511 |
| 2021-11-05 | 41.00 | $41.83 | 373685 |
| 2021-11-04 | 40.86 | $41.75 | 655816 |
| 2021-11-03 | 40.72 | $41.97 | 970711 |
| 2021-11-02 | 40.55 | $41.63 | 885608 |
| 2021-11-01 | 40.39 | $41.33 | 1.9M |
| 2021-10-29 | 40.26 | $40.43 | 696600 |
| 2021-10-28 | 40.21 | $41.60 | 379109 |
| 2021-10-27 | 40.04 | $41.65 | 341400 |
| 2021-10-26 | 39.85 | $40.99 | 249600 |
| 2021-10-25 | 39.72 | $40.19 | 308020 |
| 2021-10-22 | 39.66 | $40.46 | 519900 |
| 2021-10-21 | 39.57 | $39.89 | 542288 |
| 2021-10-20 | 39.53 | $39.78 | 354169 |
| 2021-10-19 | 39.49 | $39.66 | 495023 |
| 2021-10-18 | 39.47 | $39.57 | 330512 |
| 2021-10-15 | 39.44 | $39.93 | 292652 |
| 2021-10-14 | 39.38 | $39.87 | 294796 |
| 2021-10-13 | 39.33 | $39.29 | 283708 |
| 2021-10-12 | 39.34 | $39.33 | 266716 |
| 2021-10-11 | 39.35 | $39.18 | 184561 |
| 2021-10-08 | 39.39 | $39.17 | 309750 |
| 2021-10-07 | 39.45 | $39.40 | 416284 |
| 2021-10-06 | 39.49 | $39.08 | 470128 |
| 2021-10-05 | 39.59 | $39.45 | 612750 |
| 2021-10-04 | 39.66 | $39.73 | 292500 |
| 2021-10-01 | 39.71 | $39.77 | 597600 |
| 2021-09-30 | 39.78 | $39.92 | 472200 |
| 2021-09-29 | 39.85 | $39.22 | 440250 |
| 2021-09-28 | 39.99 | $39.14 | 401293 |
| 2021-09-27 | 40.16 | $39.14 | 322200 |
| 2021-09-24 | 40.34 | $39.23 | 234625 |
| 2021-09-23 | 40.52 | $39.43 | 318300 |
| 2021-09-22 | 40.70 | $39.19 | 875470 |
| 2021-09-21 | 40.92 | $38.52 | 409400 |
| 2021-09-20 | 41.22 | $38.13 | 857250 |
| 2021-09-17 | 41.59 | $39.53 | 1.2M |
| 2021-09-16 | 41.83 | $40.41 | 368735 |
| 2021-09-15 | 42.00 | $41.13 | 801450 |
| 2021-09-14 | 42.10 | $40.73 | 680400 |
| 2021-09-13 | 42.26 | $41.55 | 571681 |
| 2021-09-10 | 42.34 | $42.08 | 4.5M |
| 2021-09-09 | 42.38 | $42.94 | 1.2M |
| 2021-09-08 | 42.34 | $41.69 | 758850 |
| 2021-09-07 | 42.43 | $42.19 | 518250 |
| 2021-09-03 | 42.47 | $42.79 | 422250 |
| 2021-09-02 | 42.45 | $42.59 | 1.0M |
| 2021-09-01 | 42.45 | $42.34 | 331543 |
| 2021-08-31 | 42.48 | $42.40 | 262972 |
| 2021-08-30 | 42.51 | $41.71 | 281400 |
| 2021-08-27 | 42.61 | $41.92 | 296700 |
| 2021-08-26 | 42.70 | $41.57 | 278550 |
| 2021-08-25 | 42.83 | $42.46 | 340350 |
| 2021-08-24 | 42.88 | $43.29 | 278400 |
| 2021-08-23 | 42.85 | $43.10 | 353746 |
| 2021-08-20 | 42.84 | $42.35 | 330600 |
| 2021-08-19 | 42.92 | $42.10 | 296096 |
| 2021-08-18 | 43.05 | $42.61 | 238350 |
| 2021-08-17 | 43.14 | $42.79 | 203550 |
| 2021-08-16 | 43.23 | $42.97 | 187950 |
| 2021-08-13 | 43.31 | $42.93 | 179623 |
| 2021-08-12 | 43.42 | $42.95 | 238510 |
| 2021-08-11 | 43.55 | $43.25 | 303757 |
| 2021-08-10 | 43.68 | $43.31 | 354455 |
| 2021-08-09 | 43.85 | $43.22 | 408150 |
| 2021-08-06 | 44.06 | $42.19 | 325241 |
| 2021-08-05 | 44.42 | $42.97 | 457091 |
| 2021-08-04 | 44.75 | $42.85 | 280800 |
| 2021-08-03 | 45.14 | $42.85 | 381600 |
| 2021-08-02 | 45.59 | $44.14 | 358500 |
| 2021-07-30 | 45.95 | $43.17 | 341102 |
| 2021-07-29 | 46.44 | $43.16 | 254850 |
| 2021-07-28 | 46.97 | $42.99 | 312900 |
| 2021-07-27 | 47.54 | $43.41 | 378300 |
| 2021-07-26 | 48.09 | $44.28 | 428608 |
| 2021-07-23 | 48.59 | $46.65 | 190849 |
| 2021-07-22 | 48.87 | $46.04 | 249900 |
| 2021-07-21 | 49.22 | $45.51 | 221100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.66
2026-07-17
Close Price
$40.58
Vol: 700226
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.58
Average
41.29
Maximum
52.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.66 | $40.58 | 700226 |
| 2026-07-16 | 39.47 | $40.51 | 512300 |
| 2026-07-15 | 39.27 | $40.42 | 614219 |
| 2026-07-14 | 39.05 | $39.71 | 535229 |
| 2026-07-13 | 38.95 | $39.39 | 532237 |
| 2026-07-10 | 38.90 | $39.55 | 578500 |
| 2026-07-09 | 38.82 | $39.18 | 538715 |
| 2026-07-08 | 38.80 | $39.39 | 796700 |
| 2026-07-07 | 38.74 | $39.02 | 582619 |
| 2026-07-06 | 38.75 | $39.37 | 763300 |
| 2026-07-02 | 38.70 | $39.00 | 647700 |
| 2026-07-01 | 38.71 | $38.21 | 591952 |
| 2026-06-30 | 38.90 | $38.50 | 781167 |
| 2026-06-29 | 39.06 | $38.55 | 1.1M |
| 2026-06-26 | 39.24 | $39.14 | 3.4M |
| 2026-06-25 | 39.33 | $38.66 | 1.0M |
| 2026-06-24 | 39.53 | $38.87 | 915600 |
| 2026-06-23 | 39.73 | $38.80 | 1.1M |
| 2026-06-22 | 39.98 | $37.86 | 1.1M |
| 2026-06-18 | 40.47 | $39.61 | 1.5M |
| 2026-06-17 | 40.66 | $39.31 | 975026 |
| 2026-06-16 | 40.95 | $40.62 | 843932 |
| 2026-06-15 | 41.02 | $40.52 | 658800 |
| 2026-06-12 | 41.11 | $40.41 | 826112 |
| 2026-06-11 | 41.24 | $40.46 | 1.4M |
| 2026-06-10 | 41.38 | $41.31 | 828100 |
| 2026-06-09 | 41.37 | $41.19 | 1.0M |
| 2026-06-08 | 41.37 | $40.74 | 780106 |
| 2026-06-05 | 41.47 | $41.31 | 602914 |
| 2026-06-04 | 41.46 | $41.59 | 734800 |
| 2026-06-03 | 41.38 | $41.33 | 1.6M |
| 2026-06-02 | 41.35 | $41.26 | 860523 |
| 2026-06-01 | 41.33 | $41.00 | 981454 |
| 2026-05-29 | 41.35 | $41.53 | 998300 |
| 2026-05-28 | 41.27 | $42.07 | 945500 |
| 2026-05-27 | 41.05 | $41.55 | 1.4M |
| 2026-05-26 | 40.91 | $42.00 | 1.4M |
| 2026-05-22 | 40.65 | $42.15 | 1.1M |
| 2026-05-21 | 40.31 | $42.15 | 1.3M |
| 2026-05-20 | 39.92 | $41.53 | 1.3M |
| 2026-05-19 | 39.60 | $40.92 | 1.2M |
| 2026-05-18 | 39.36 | $40.87 | 1.0M |
| 2026-05-15 | 39.09 | $39.66 | 1.2M |
| 2026-05-14 | 39.03 | $40.22 | 1.4M |
| 2026-05-13 | 38.86 | $40.61 | 970243 |
| 2026-05-12 | 38.58 | $40.59 | 731100 |
| 2026-05-11 | 38.26 | $39.52 | 1.1M |
| 2026-05-08 | 38.12 | $38.99 | 724936 |
| 2026-05-07 | 38.08 | $39.14 | 998731 |
| 2026-05-06 | 38.00 | $39.51 | 2.1M |
| 2026-05-05 | 37.85 | $38.01 | 1.1M |
| 2026-05-04 | 38.00 | $37.09 | 1.8M |
| 2026-05-01 | 38.37 | $37.41 | 2.2M |
| 2026-04-30 | 38.74 | $37.00 | 2.4M |
| 2026-04-29 | 39.27 | $35.49 | 5.9M |
| 2026-04-28 | 40.21 | $39.78 | 740020 |
| 2026-04-27 | 40.40 | $40.54 | 1.0M |
| 2026-04-24 | 40.46 | $40.87 | 618929 |
| 2026-04-23 | 40.47 | $40.40 | 487117 |
| 2026-04-22 | 40.59 | $40.02 | 790100 |
| 2026-04-21 | 40.81 | $40.77 | 694202 |
| 2026-04-20 | 40.91 | $41.63 | 601150 |
| 2026-04-17 | 40.86 | $41.96 | 615508 |
| 2026-04-16 | 40.73 | $41.65 | 652005 |
| 2026-04-15 | 40.65 | $42.51 | 769327 |
| 2026-04-14 | 40.38 | $42.63 | 745506 |
| 2026-04-13 | 40.05 | $42.22 | 821752 |
| 2026-04-10 | 39.76 | $42.02 | 558931 |
| 2026-04-09 | 39.48 | $42.06 | 884900 |
| 2026-04-08 | 39.15 | $41.73 | 969400 |
| 2026-04-07 | 38.86 | $40.64 | 1.2M |
| 2026-04-06 | 38.76 | $40.53 | 780600 |
| 2026-04-02 | 38.68 | $40.17 | 674006 |
| 2026-04-01 | 38.68 | $39.54 | 1.1M |
| 2026-03-31 | 38.84 | $39.52 | 1.3M |
| 2026-03-30 | 39.03 | $38.33 | 1.4M |
| 2026-03-27 | 39.53 | $37.76 | 2.2M |
| 2026-03-26 | 40.24 | $38.68 | 1.7M |
| 2026-03-25 | 40.89 | $38.25 | 1.9M |
| 2026-03-24 | 41.75 | $38.17 | 2.4M |
| 2026-03-23 | 42.78 | $38.86 | 2.1M |
| 2026-03-20 | 43.84 | $40.85 | 2.0M |
| 2026-03-19 | 44.67 | $41.45 | 1.9M |
| 2026-03-18 | 45.50 | $41.32 | 1.7M |
| 2026-03-17 | 46.50 | $42.89 | 1.6M |
| 2026-03-16 | 47.34 | $46.24 | 800700 |
| 2026-03-13 | 47.61 | $46.82 | 674105 |
| 2026-03-12 | 47.80 | $46.90 | 796622 |
| 2026-03-11 | 48.00 | $47.58 | 606849 |
| 2026-03-10 | 48.10 | $47.01 | 476903 |
| 2026-03-09 | 48.33 | $46.21 | 637400 |
| 2026-03-06 | 48.76 | $46.50 | 634500 |
| 2026-03-05 | 49.20 | $47.05 | 792447 |
| 2026-03-04 | 49.59 | $48.73 | 623700 |
| 2026-03-03 | 49.69 | $48.91 | 1.2M |
| 2026-03-02 | 49.76 | $49.67 | 902711 |
| 2026-02-27 | 49.68 | $49.88 | 733611 |
| 2026-02-26 | 49.54 | $50.05 | 413500 |
| 2026-02-25 | 49.33 | $49.29 | 534800 |
| 2026-02-24 | 49.24 | $49.02 | 504800 |
| 2026-02-23 | 49.19 | $48.30 | 540700 |
| 2026-02-20 | 49.28 | $47.83 | 674704 |
| 2026-02-19 | 49.48 | $47.07 | 796500 |
| 2026-02-18 | 49.87 | $48.39 | 713800 |
| 2026-02-17 | 50.02 | $49.26 | 725641 |
| 2026-02-13 | 50.02 | $49.56 | 689043 |
| 2026-02-12 | 49.94 | $50.08 | 686956 |
| 2026-02-11 | 49.73 | $51.00 | 741500 |
| 2026-02-10 | 49.28 | $50.58 | 596403 |
| 2026-02-09 | 48.85 | $49.90 | 660700 |
| 2026-02-06 | 48.47 | $50.01 | 741800 |
| 2026-02-05 | 48.01 | $49.08 | 567873 |
| 2026-02-04 | 47.66 | $49.13 | 637900 |
| 2026-02-03 | 47.24 | $48.74 | 637100 |
| 2026-02-02 | 46.84 | $48.81 | 908320 |
| 2026-01-30 | 46.34 | $47.85 | 743000 |
| 2026-01-29 | 45.97 | $48.77 | 1.5M |
| 2026-01-28 | 45.34 | $46.44 | 646900 |
| 2026-01-27 | 45.10 | $46.09 | 621100 |
| 2026-01-26 | 44.90 | $45.22 | 872629 |
| 2026-01-23 | 44.85 | $45.55 | 466062 |
| 2026-01-22 | 44.72 | $45.19 | 726700 |
| 2026-01-21 | 44.65 | $45.32 | 792510 |
| 2026-01-20 | 44.54 | $44.49 | 841400 |
| 2026-01-16 | 44.59 | $45.59 | 954907 |
| 2026-01-15 | 44.42 | $44.64 | 441465 |
| 2026-01-14 | 44.42 | $44.42 | 821900 |
| 2026-01-13 | 44.47 | $44.35 | 457400 |
| 2026-01-12 | 44.55 | $44.08 | 537700 |
| 2026-01-09 | 44.70 | $43.26 | 476983 |
| 2026-01-08 | 45.05 | $44.25 | 476947 |
| 2026-01-07 | 45.24 | $44.07 | 498377 |
| 2026-01-06 | 45.51 | $44.47 | 1.0M |
| 2026-01-05 | 45.74 | $44.87 | 809000 |
| 2026-01-02 | 45.92 | $45.28 | 450840 |
| 2025-12-31 | 46.04 | $45.40 | 347808 |
| 2025-12-30 | 46.16 | $45.54 | 333240 |
| 2025-12-29 | 46.26 | $46.03 | 453216 |
| 2025-12-26 | 46.27 | $46.33 | 235900 |
| 2025-12-24 | 46.23 | $46.50 | 219330 |
| 2025-12-23 | 46.13 | $46.45 | 377413 |
| 2025-12-22 | 46.03 | $46.28 | 491800 |
| 2025-12-19 | 45.95 | $46.06 | 775736 |
| 2025-12-18 | 45.90 | $45.46 | 567924 |
| 2025-12-17 | 45.97 | $44.71 | 716512 |
| 2025-12-16 | 46.20 | $45.01 | 603000 |
| 2025-12-15 | 46.41 | $45.28 | 625400 |
| 2025-12-12 | 46.59 | $46.33 | 488637 |
| 2025-12-11 | 46.58 | $46.77 | 598930 |
| 2025-12-10 | 46.46 | $46.79 | 532400 |
| 2025-12-09 | 46.32 | $46.09 | 386132 |
| 2025-12-08 | 46.31 | $46.63 | 530300 |
| 2025-12-05 | 46.17 | $46.86 | 522143 |
| 2025-12-04 | 45.96 | $47.01 | 683007 |
| 2025-12-03 | 45.68 | $46.88 | 883100 |
| 2025-12-02 | 45.38 | $46.25 | 869802 |
| 2025-12-01 | 45.16 | $44.93 | 440702 |
| 2025-11-28 | 45.18 | $45.65 | 418600 |
| 2025-11-26 | 45.06 | $45.65 | 427100 |
| 2025-11-25 | 44.91 | $44.79 | 493734 |
| 2025-11-24 | 44.92 | $43.83 | 625048 |
| 2025-11-21 | 45.14 | $44.29 | 979900 |
| 2025-11-20 | 45.29 | $44.35 | 531300 |
| 2025-11-19 | 45.45 | $43.96 | 556510 |
| 2025-11-18 | 45.72 | $45.08 | 412000 |
| 2025-11-17 | 45.79 | $45.08 | 444800 |
| 2025-11-14 | 45.86 | $45.20 | 591433 |
| 2025-11-13 | 45.92 | $45.84 | 651800 |
| 2025-11-12 | 45.85 | $45.54 | 399603 |
| 2025-11-11 | 45.83 | $45.39 | 510903 |
| 2025-11-10 | 45.84 | $44.65 | 508100 |
| 2025-11-07 | 45.99 | $45.33 | 805435 |
| 2025-11-06 | 46.02 | $46.43 | 650005 |
| 2025-11-05 | 45.82 | $46.45 | 534300 |
| 2025-11-04 | 45.57 | $45.86 | 713300 |
| 2025-11-03 | 45.40 | $45.80 | 1.0M |
| 2025-10-31 | 45.22 | $45.31 | 1.1M |
| 2025-10-30 | 45.10 | $43.45 | 366325 |
| 2025-10-29 | 45.36 | $44.01 | 541439 |
| 2025-10-28 | 45.53 | $45.03 | 646913 |
| 2025-10-27 | 45.50 | $44.25 | 499437 |
| 2025-10-24 | 45.63 | $44.43 | 464400 |
| 2025-10-23 | 45.73 | $44.66 | 491600 |
| 2025-10-22 | 45.80 | $43.80 | 863200 |
| 2025-10-21 | 46.04 | $45.92 | 482242 |
| 2025-10-20 | 45.87 | $46.15 | 467035 |
| 2025-10-17 | 45.62 | $45.19 | 828000 |
| 2025-10-16 | 45.51 | $45.91 | 676800 |
| 2025-10-15 | 45.23 | $47.03 | 625400 |
| 2025-10-14 | 44.66 | $45.84 | 572000 |
| 2025-10-13 | 44.23 | $45.57 | 619000 |
| 2025-10-10 | 43.79 | $45.28 | 878400 |
| 2025-10-09 | 43.33 | $43.92 | 428200 |
| 2025-10-08 | 43.08 | $44.58 | 837706 |
| 2025-10-07 | 42.63 | $44.44 | 893200 |
| 2025-10-06 | 42.15 | $44.10 | 685228 |
| 2025-10-03 | 41.65 | $43.13 | 410500 |
| 2025-10-02 | 41.27 | $42.37 | 667900 |
| 2025-10-01 | 40.99 | $41.60 | 400700 |
| 2025-09-30 | 40.83 | $41.12 | 480765 |
| 2025-09-29 | 40.74 | $41.39 | 585166 |
| 2025-09-26 | 40.57 | $40.97 | 630400 |
| 2025-09-25 | 40.47 | $39.92 | 808645 |
| 2025-09-24 | 40.57 | $40.75 | 770242 |
| 2025-09-23 | 40.51 | $40.82 | 428600 |
| 2025-09-22 | 40.43 | $39.99 | 987622 |
| 2025-09-19 | 40.50 | $40.78 | 766841 |
| 2025-09-18 | 40.42 | $41.07 | 456200 |
| 2025-09-17 | 40.27 | $40.43 | 575021 |
| 2025-09-16 | 40.23 | $40.66 | 429470 |
| 2025-09-15 | 40.13 | $40.49 | 414847 |
| 2025-09-12 | 40.05 | $40.02 | 384279 |
| 2025-09-11 | 40.05 | $40.61 | 469866 |
| 2025-09-10 | 39.93 | $40.13 | 623300 |
| 2025-09-09 | 39.90 | $40.11 | 429400 |
| 2025-09-08 | 39.86 | $40.61 | 438302 |
| 2025-09-05 | 39.71 | $39.91 | 358503 |
| 2025-09-04 | 39.69 | $39.74 | 455792 |
| 2025-09-03 | 39.70 | $39.34 | 597400 |
| 2025-09-02 | 39.80 | $39.90 | 909800 |
| 2025-08-29 | 39.80 | $40.22 | 1.1M |
| 2025-08-28 | 39.73 | $40.72 | 501300 |
| 2025-08-27 | 39.54 | $40.51 | 483600 |
| 2025-08-26 | 39.37 | $40.32 | 472714 |
| 2025-08-25 | 39.22 | $39.76 | 402317 |
| 2025-08-22 | 39.16 | $40.43 | 757033 |
| 2025-08-21 | 38.95 | $38.94 | 465431 |
| 2025-08-20 | 39.03 | $39.01 | 439300 |
| 2025-08-19 | 39.11 | $38.81 | 489845 |
| 2025-08-18 | 39.25 | $38.84 | 418368 |
| 2025-08-15 | 39.41 | $38.72 | 609212 |
| 2025-08-14 | 39.62 | $38.53 | 612944 |
| 2025-08-13 | 39.91 | $40.22 | 738334 |
| 2025-08-12 | 39.89 | $40.27 | 851500 |
| 2025-08-11 | 39.86 | $40.26 | 438832 |
| 2025-08-08 | 39.84 | $39.75 | 572322 |
| 2025-08-07 | 39.92 | $39.72 | 639900 |
| 2025-08-06 | 40.01 | $39.52 | 439531 |
| 2025-08-05 | 40.18 | $39.50 | 639600 |
| 2025-08-04 | 40.37 | $39.13 | 489936 |
| 2025-08-01 | 40.67 | $38.43 | 835516 |
| 2025-07-31 | 41.18 | $39.04 | 925647 |
| 2025-07-30 | 41.63 | $40.72 | 877100 |
| 2025-07-29 | 41.80 | $41.52 | 535300 |
| 2025-07-28 | 41.83 | $41.52 | 433600 |
| 2025-07-25 | 41.87 | $41.73 | 393219 |
| 2025-07-24 | 41.86 | $41.65 | 496500 |
| 2025-07-23 | 41.87 | $42.04 | 552416 |
| 2025-07-22 | 41.79 | $41.59 | 518400 |
| 2025-07-21 | 41.80 | $41.30 | 343400 |
| 2025-07-18 | 41.86 | $41.47 | 511400 |
| 2025-07-17 | 41.90 | $41.78 | 420700 |
| 2025-07-16 | 41.88 | $42.34 | 626400 |
| 2025-07-15 | 41.73 | $41.04 | 453000 |
| 2025-07-14 | 41.83 | $40.86 | 535811 |
| 2025-07-11 | 41.98 | $40.82 | 539800 |
| 2025-07-10 | 42.16 | $41.41 | 606400 |
| 2025-07-09 | 42.24 | $41.29 | 634623 |
| 2025-07-08 | 42.36 | $41.67 | 680700 |
| 2025-07-07 | 42.41 | $42.23 | 681130 |
| 2025-07-03 | 42.34 | $43.16 | 343321 |
| 2025-07-02 | 42.06 | $42.45 | 561078 |
| 2025-07-01 | 41.89 | $42.08 | 579032 |
| 2025-06-30 | 41.75 | $41.60 | 946173 |
| 2025-06-27 | 41.69 | $41.79 | 997200 |
| 2025-06-26 | 41.58 | $41.32 | 490345 |
| 2025-06-25 | 41.55 | $40.93 | 385014 |
| 2025-06-24 | 41.58 | $41.57 | 359854 |
| 2025-06-23 | 41.49 | $41.41 | 519849 |
| 2025-06-20 | 41.40 | $40.77 | 621950 |
| 2025-06-18 | 41.43 | $40.50 | 492307 |
| 2025-06-17 | 41.52 | $40.87 | 462400 |
| 2025-06-16 | 41.54 | $41.50 | 425458 |
| 2025-06-13 | 41.42 | $41.04 | 457119 |
| 2025-06-12 | 41.38 | $41.84 | 398204 |
| 2025-06-11 | 41.15 | $41.55 | 476999 |
| 2025-06-10 | 40.94 | $41.12 | 443712 |
| 2025-06-09 | 40.78 | $41.14 | 693117 |
| 2025-06-06 | 40.58 | $40.70 | 642419 |
| 2025-06-05 | 40.44 | $40.93 | 609406 |
| 2025-06-04 | 40.23 | $40.70 | 751900 |
| 2025-06-03 | 40.02 | $40.66 | 596811 |
| 2025-06-02 | 39.78 | $39.80 | 972100 |
| 2025-05-30 | 39.68 | $39.57 | 1.4M |
| 2025-05-29 | 39.61 | $39.31 | 406905 |
| 2025-05-28 | 39.58 | $39.06 | 969363 |
| 2025-05-27 | 39.59 | $39.38 | 1.5M |
| 2025-05-23 | 39.52 | $39.50 | 737000 |
| 2025-05-22 | 39.42 | $39.08 | 974454 |
| 2025-05-21 | 39.38 | $38.86 | 585120 |
| 2025-05-20 | 39.38 | $39.51 | 422100 |
| 2025-05-19 | 39.24 | $39.94 | 453104 |
| 2025-05-16 | 38.97 | $39.44 | 1.1M |
| 2025-05-15 | 38.77 | $38.91 | 1.2M |
| 2025-05-14 | 38.63 | $38.85 | 1.0M |
| 2025-05-13 | 38.48 | $39.36 | 1.5M |
| 2025-05-12 | 38.20 | $39.05 | 777163 |
| 2025-05-09 | 37.93 | $38.84 | 487004 |
| 2025-05-08 | 37.66 | $38.81 | 683970 |
| 2025-05-07 | 37.35 | $38.64 | 682500 |
| 2025-05-06 | 37.02 | $38.04 | 438807 |
| 2025-05-05 | 36.76 | $37.78 | 459439 |
| 2025-05-02 | 36.51 | $38.31 | 475500 |
| 2025-05-01 | 36.11 | $36.94 | 588864 |
| 2025-04-30 | 35.94 | $37.44 | 974144 |
| 2025-04-29 | 35.63 | $36.64 | 742280 |
| 2025-04-28 | 35.44 | $36.53 | 504800 |
| 2025-04-25 | 35.25 | $36.42 | 417723 |
| 2025-04-24 | 35.05 | $36.24 | 453314 |
| 2025-04-23 | 34.86 | $35.89 | 538800 |
| 2025-04-22 | 34.71 | $35.67 | 477134 |
| 2025-04-21 | 34.60 | $34.91 | 660200 |
| 2025-04-17 | 34.63 | $35.23 | 605427 |
| 2025-04-16 | 34.60 | $35.52 | 506149 |
| 2025-04-15 | 34.52 | $35.56 | 428300 |
| 2025-04-14 | 34.41 | $35.46 | 627900 |
| 2025-04-11 | 34.32 | $34.61 | 767000 |
| 2025-04-10 | 34.40 | $33.87 | 1.0M |
| 2025-04-09 | 34.65 | $35.54 | 1.2M |
| 2025-04-08 | 34.60 | $32.73 | 1.2M |
| 2025-04-07 | 35.15 | $33.53 | 1.5M |
| 2025-04-04 | 35.61 | $34.54 | 1.0M |
| 2025-04-03 | 35.95 | $36.75 | 788900 |
| 2025-04-02 | 35.87 | $37.45 | 426233 |
| 2025-04-01 | 35.65 | $37.17 | 562360 |
| 2025-03-31 | 35.45 | $36.19 | 618726 |
| 2025-03-28 | 35.44 | $36.09 | 618704 |
| 2025-03-27 | 35.45 | $36.79 | 657323 |
| 2025-03-26 | 35.32 | $36.19 | 559078 |
| 2025-03-25 | 35.30 | $36.43 | 648240 |
| 2025-03-24 | 35.25 | $36.27 | 677530 |
| 2025-03-21 | 35.22 | $35.36 | 964000 |
| 2025-03-20 | 35.40 | $35.61 | 765039 |
| 2025-03-19 | 35.56 | $36.05 | 778903 |
| 2025-03-18 | 35.66 | $35.52 | 650900 |
| 2025-03-17 | 35.91 | $35.27 | 705046 |
| 2025-03-14 | 36.25 | $34.74 | 846400 |
| 2025-03-13 | 36.78 | $34.22 | 781661 |
| 2025-03-12 | 37.50 | $36.08 | 780700 |
| 2025-03-11 | 37.96 | $35.92 | 1.1M |
| 2025-03-10 | 38.53 | $36.08 | 1.3M |
| 2025-03-07 | 39.17 | $37.30 | 975818 |
| 2025-03-06 | 39.66 | $37.43 | 1.1M |
| 2025-03-05 | 40.20 | $39.13 | 819248 |
| 2025-03-04 | 40.47 | $38.59 | 874533 |
| 2025-03-03 | 40.90 | $39.22 | 518100 |
| 2025-02-28 | 41.27 | $40.04 | 837900 |
| 2025-02-27 | 41.53 | $40.18 | 441444 |
| 2025-02-26 | 41.80 | $40.44 | 830000 |
| 2025-02-25 | 42.05 | $41.02 | 687300 |
| 2025-02-24 | 42.22 | $42.12 | 782400 |
| 2025-02-21 | 42.19 | $42.29 | 515912 |
| 2025-02-20 | 42.10 | $42.65 | 574900 |
| 2025-02-19 | 41.93 | $42.59 | 787609 |
| 2025-02-18 | 41.74 | $42.71 | 722349 |
| 2025-02-14 | 41.49 | $41.33 | 592400 |
| 2025-02-13 | 41.49 | $42.01 | 436726 |
| 2025-02-12 | 41.35 | $40.99 | 452200 |
| 2025-02-11 | 41.39 | $40.69 | 451400 |
| 2025-02-10 | 41.50 | $41.12 | 493600 |
| 2025-02-07 | 41.54 | $41.45 | 481402 |
| 2025-02-06 | 41.52 | $41.57 | 455328 |
| 2025-02-05 | 41.46 | $41.94 | 376900 |
| 2025-02-04 | 41.31 | $41.78 | 378647 |
| 2025-02-03 | 41.17 | $41.12 | 567322 |
| 2025-01-31 | 41.15 | $41.72 | 520041 |
| 2025-01-30 | 40.99 | $42.02 | 504600 |
| 2025-01-29 | 40.74 | $40.25 | 537700 |
| 2025-01-28 | 40.83 | $40.86 | 511529 |
| 2025-01-27 | 40.79 | $41.66 | 621600 |
| 2025-01-24 | 40.59 | $42.80 | 549300 |
| 2025-01-23 | 40.11 | $42.27 | 540500 |
| 2025-01-22 | 39.67 | $41.34 | 571627 |
| 2025-01-21 | 39.35 | $41.09 | 457883 |
| 2025-01-17 | 39.03 | $39.66 | 402400 |
| 2025-01-16 | 38.97 | $39.99 | 380400 |
| 2025-01-15 | 38.84 | $39.47 | 390059 |
| 2025-01-14 | 38.80 | $39.46 | 362700 |
| 2025-01-13 | 38.75 | $38.52 | 343800 |
| 2025-01-10 | 38.91 | $38.04 | 532711 |
| 2025-01-08 | 39.19 | $40.42 | 756000 |
| 2025-01-07 | 39.03 | $40.75 | 726572 |
| 2025-01-06 | 38.77 | $39.58 | 457300 |
| 2025-01-03 | 38.72 | $39.35 | 463000 |
| 2025-01-02 | 38.73 | $39.79 | 460749 |
| 2024-12-31 | 38.64 | $40.01 | 457300 |
| 2024-12-30 | 38.51 | $39.82 | 485738 |
| 2024-12-27 | 38.40 | $38.20 | 634600 |
| 2024-12-26 | 38.62 | $39.06 | 390400 |
| 2024-12-24 | 38.71 | $38.52 | 218400 |
| 2024-12-23 | 38.94 | $38.36 | 423445 |
| 2024-12-20 | 39.24 | $37.73 | 848626 |
| 2024-12-19 | 39.74 | $36.53 | 695741 |
| 2024-12-18 | 40.57 | $36.67 | 917862 |
| 2024-12-17 | 41.52 | $39.36 | 529258 |
| 2024-12-16 | 42.06 | $39.86 | 345826 |
| 2024-12-13 | 42.58 | $40.63 | 416335 |
| 2024-12-12 | 43.02 | $41.45 | 358800 |
| 2024-12-11 | 43.36 | $42.14 | 389600 |
| 2024-12-10 | 43.61 | $42.52 | 331410 |
| 2024-12-09 | 43.83 | $42.56 | 347012 |
| 2024-12-06 | 44.06 | $42.80 | 362800 |
| 2024-12-05 | 44.28 | $43.56 | 263250 |
| 2024-12-04 | 44.37 | $43.65 | 397838 |
| 2024-12-03 | 44.46 | $44.07 | 306507 |
| 2024-12-02 | 44.46 | $44.55 | 362500 |
| 2024-11-29 | 44.36 | $44.89 | 271000 |
| 2024-11-27 | 44.17 | $44.92 | 367727 |
| 2024-11-26 | 43.94 | $44.35 | 320211 |
| 2024-11-25 | 43.79 | $44.83 | 494500 |
| 2024-11-22 | 43.51 | $44.14 | 399504 |
| 2024-11-21 | 43.33 | $44.21 | 505500 |
| 2024-11-20 | 43.10 | $43.42 | 432314 |
| 2024-11-19 | 43.00 | $42.86 | 551149 |
| 2024-11-18 | 43.01 | $43.40 | 587844 |
| 2024-11-15 | 42.89 | $43.15 | 473600 |
| 2024-11-14 | 42.81 | $42.48 | 405118 |
| 2024-11-13 | 42.86 | $42.54 | 497800 |
| 2024-11-12 | 42.90 | $43.54 | 525815 |
| 2024-11-11 | 42.74 | $43.59 | 448600 |
| 2024-11-08 | 42.53 | $42.80 | 336600 |
| 2024-11-07 | 42.46 | $42.60 | 446416 |
| 2024-11-06 | 42.42 | $42.97 | 787500 |
| 2024-11-05 | 42.30 | $41.35 | 388300 |
| 2024-11-04 | 42.50 | $40.85 | 304843 |
| 2024-11-01 | 42.83 | $41.07 | 459030 |
| 2024-10-31 | 43.17 | $41.08 | 628900 |
| 2024-10-30 | 43.56 | $42.74 | 331426 |
| 2024-10-29 | 43.66 | $43.43 | 360000 |
| 2024-10-28 | 43.62 | $43.86 | 298200 |
| 2024-10-25 | 43.48 | $43.23 | 231642 |
| 2024-10-24 | 43.45 | $43.57 | 183701 |
| 2024-10-23 | 43.34 | $43.53 | 304600 |
| 2024-10-22 | 43.22 | $43.87 | 311703 |
| 2024-10-21 | 43.00 | $43.24 | 278529 |
| 2024-10-18 | 42.87 | $43.63 | 392515 |
| 2024-10-17 | 42.64 | $43.73 | 312000 |
| 2024-10-16 | 42.35 | $43.00 | 399000 |
| 2024-10-15 | 42.16 | $41.89 | 315803 |
| 2024-10-14 | 42.17 | $42.14 | 293022 |
| 2024-10-11 | 42.12 | $41.30 | 201606 |
| 2024-10-10 | 42.25 | $41.07 | 328508 |
| 2024-10-09 | 42.44 | $41.59 | 190300 |
| 2024-10-08 | 42.55 | $41.45 | 263976 |
| 2024-10-07 | 42.70 | $41.63 | 382600 |
| 2024-10-04 | 42.83 | $42.00 | 349500 |
| 2024-10-03 | 42.90 | $41.49 | 440744 |
| 2024-10-02 | 43.08 | $41.91 | 684569 |
| 2024-10-01 | 43.20 | $42.73 | 388487 |
| 2024-09-30 | 43.16 | $43.43 | 380045 |
| 2024-09-27 | 42.96 | $43.39 | 557446 |
| 2024-09-26 | 42.72 | $43.01 | 478700 |
| 2024-09-25 | 42.52 | $42.51 | 327200 |
| 2024-09-24 | 42.39 | $42.78 | 288021 |
| 2024-09-23 | 42.17 | $42.30 | 263700 |
| 2024-09-20 | 42.01 | $42.45 | 1.1M |
| 2024-09-19 | 41.79 | $42.32 | 413507 |
| 2024-09-18 | 41.55 | $41.44 | 442400 |
| 2024-09-17 | 41.45 | $41.54 | 325800 |
| 2024-09-16 | 41.31 | $42.11 | 315839 |
| 2024-09-13 | 41.03 | $41.71 | 427320 |
| 2024-09-12 | 40.77 | $41.27 | 661100 |
| 2024-09-11 | 40.56 | $40.35 | 542823 |
| 2024-09-10 | 40.51 | $40.29 | 396300 |
| 2024-09-09 | 40.46 | $39.65 | 390805 |
| 2024-09-06 | 40.52 | $39.62 | 317926 |
| 2024-09-05 | 40.60 | $40.66 | 669600 |
| 2024-09-04 | 40.47 | $40.30 | 415213 |
| 2024-09-03 | 40.38 | $39.01 | 525433 |
| 2024-08-30 | 40.55 | $40.70 | 364133 |
| 2024-08-29 | 40.38 | $40.68 | 273100 |
| 2024-08-28 | 40.18 | $40.33 | 279400 |
| 2024-08-27 | 40.02 | $40.86 | 362315 |
| 2024-08-26 | 39.71 | $40.88 | 448600 |
| 2024-08-23 | 39.34 | $41.06 | 788933 |
| 2024-08-22 | 38.86 | $39.41 | 294200 |
| 2024-08-21 | 38.66 | $39.20 | 302000 |
| 2024-08-20 | 38.46 | $39.00 | 341200 |
| 2024-08-19 | 38.27 | $39.24 | 335917 |
| 2024-08-16 | 38.00 | $38.50 | 300546 |
| 2024-08-15 | 37.83 | $38.13 | 502123 |
| 2024-08-14 | 37.71 | $37.57 | 283300 |
| 2024-08-13 | 37.69 | $37.25 | 357348 |
| 2024-08-12 | 37.72 | $36.69 | 325300 |
| 2024-08-09 | 37.88 | $37.28 | 499300 |
| 2024-08-08 | 37.94 | $36.69 | 458410 |
| 2024-08-07 | 38.12 | $36.37 | 513017 |
| 2024-08-06 | 38.40 | $36.97 | 477613 |
| 2024-08-05 | 38.59 | $36.76 | 471222 |
| 2024-08-02 | 38.85 | $37.86 | 515736 |
| 2024-08-01 | 38.92 | $38.57 | 606500 |
| 2024-07-31 | 38.83 | $38.90 | 635400 |
| 2024-07-30 | 38.66 | $38.52 | 463500 |
| 2024-07-29 | 38.53 | $38.17 | 300042 |
| 2024-07-26 | 38.44 | $38.74 | 399500 |
| 2024-07-25 | 38.21 | $38.33 | 460327 |
| 2024-07-24 | 38.02 | $37.88 | 477934 |
| 2024-07-23 | 37.89 | $38.54 | 457200 |
| 2024-07-22 | 37.59 | $38.38 | 676507 |
| 2024-07-19 | 37.27 | $38.09 | 357100 |
| 2024-07-18 | 36.95 | $38.47 | 479013 |
| 2024-07-17 | 36.49 | $39.17 | 730400 |
| 2024-07-16 | 35.81 | $38.35 | 743029 |
| 2024-07-15 | 35.18 | $37.24 | 696759 |
| 2024-07-12 | 34.69 | $36.19 | 532047 |
| 2024-07-11 | 34.33 | $35.83 | 663138 |
| 2024-07-10 | 33.99 | $35.01 | 475300 |
| 2024-07-09 | 33.77 | $33.85 | 379441 |
| 2024-07-08 | 33.76 | $34.30 | 312000 |
| 2024-07-05 | 33.65 | $33.85 | 328706 |
| 2024-07-03 | 33.62 | $33.93 | 261408 |
| 2024-07-02 | 33.57 | $33.76 | 445600 |
| 2024-07-01 | 33.54 | $33.05 | 359136 |
| 2024-06-28 | 33.66 | $33.66 | 1.5M |
| 2024-06-27 | 33.68 | $33.82 | 344632 |
| 2024-06-26 | 33.66 | $33.38 | 433800 |
| 2024-06-25 | 33.74 | $33.46 | 402062 |
| 2024-06-24 | 33.81 | $33.50 | 602239 |
| 2024-06-21 | 33.88 | $33.74 | 870104 |
| 2024-06-20 | 33.91 | $34.09 | 542504 |
| 2024-06-18 | 33.88 | $33.32 | 542546 |
| 2024-06-17 | 34.00 | $33.54 | 404700 |
| 2024-06-14 | 34.10 | $33.68 | 382100 |
| 2024-06-13 | 34.18 | $33.97 | 580900 |
| 2024-06-12 | 34.22 | $34.11 | 576100 |
| 2024-06-11 | 34.23 | $33.04 | 380925 |
| 2024-06-10 | 34.46 | $33.13 | 322325 |
| 2024-06-07 | 34.72 | $33.42 | 581200 |
| 2024-06-06 | 34.95 | $34.77 | 490510 |
| 2024-06-05 | 34.93 | $34.70 | 451500 |
| 2024-06-04 | 34.92 | $34.19 | 272300 |
| 2024-06-03 | 35.02 | $34.19 | 411000 |
| 2024-05-31 | 35.12 | $34.45 | 388714 |
| 2024-05-30 | 35.18 | $34.21 | 552600 |
| 2024-05-29 | 35.30 | $34.22 | 539800 |
| 2024-05-28 | 35.43 | $35.35 | 366805 |
| 2024-05-24 | 35.34 | $35.54 | 447602 |
| 2024-05-23 | 35.19 | $35.00 | 1.6M |
| 2024-05-22 | 35.13 | $35.76 | 661132 |
| 2024-05-21 | 34.89 | $35.46 | 785521 |
| 2024-05-20 | 34.66 | $35.36 | 412300 |
| 2024-05-17 | 34.42 | $35.57 | 496300 |
| 2024-05-16 | 34.09 | $34.93 | 501817 |
| 2024-05-15 | 33.84 | $34.57 | 700110 |
| 2024-05-14 | 33.62 | $33.98 | 390300 |
| 2024-05-13 | 33.49 | $34.36 | 398500 |
| 2024-05-10 | 33.25 | $34.73 | 366634 |
| 2024-05-09 | 32.89 | $34.97 | 477038 |
| 2024-05-08 | 32.43 | $34.17 | 569814 |
| 2024-05-07 | 32.05 | $33.93 | 693042 |
| 2024-05-06 | 31.67 | $33.81 | 543622 |
| 2024-05-03 | 31.26 | $33.36 | 618408 |
| 2024-05-02 | 30.88 | $32.54 | 678800 |
| 2024-05-01 | 30.61 | $31.23 | 1.4M |
| 2024-04-30 | 30.58 | $30.47 | 767712 |
| 2024-04-29 | 30.71 | $31.16 | 434636 |
| 2024-04-26 | 30.72 | $31.30 | 331147 |
| 2024-04-25 | 30.71 | $31.63 | 556800 |
| 2024-04-24 | 30.64 | $31.78 | 458900 |
| 2024-04-23 | 30.52 | $31.68 | 537030 |
| 2024-04-22 | 30.42 | $31.30 | 553400 |
| 2024-04-19 | 30.39 | $30.87 | 751845 |
| 2024-04-18 | 30.45 | $29.91 | 799031 |
| 2024-04-17 | 30.73 | $29.66 | 1.1M |
| 2024-04-16 | 31.12 | $28.90 | 1.3M |
| 2024-04-15 | 31.74 | $29.37 | 1.2M |
| 2024-04-12 | 32.36 | $30.06 | 869848 |
| 2024-04-11 | 32.95 | $30.97 | 1.6M |
| 2024-04-10 | 33.44 | $31.71 | 952405 |
| 2024-04-09 | 33.86 | $33.55 | 381000 |
| 2024-04-08 | 33.96 | $33.41 | 558500 |
| 2024-04-05 | 34.10 | $33.67 | 587300 |
| 2024-04-04 | 34.22 | $33.02 | 515000 |
| 2024-04-03 | 34.49 | $33.49 | 976337 |
| 2024-04-02 | 34.70 | $34.80 | 684800 |
| 2024-04-01 | 34.68 | $35.65 | 333500 |
| 2024-03-28 | 34.47 | $36.04 | 900700 |
| 2024-03-27 | 34.14 | $35.19 | 385000 |
| 2024-03-26 | 33.94 | $34.23 | 332035 |
| 2024-03-25 | 33.92 | $34.14 | 336600 |
| 2024-03-22 | 33.91 | $34.19 | 401514 |
| 2024-03-21 | 33.90 | $34.46 | 487611 |
| 2024-03-20 | 33.82 | $34.42 | 688239 |
| 2024-03-19 | 33.75 | $33.66 | 366700 |
| 2024-03-18 | 33.82 | $33.30 | 410124 |
| 2024-03-15 | 33.99 | $33.89 | 1.0M |
| 2024-03-14 | 34.06 | $33.09 | 1.0M |
| 2024-03-13 | 34.31 | $34.14 | 463307 |
| 2024-03-12 | 34.39 | $34.14 | 360448 |
| 2024-03-11 | 34.48 | $34.67 | 423305 |
| 2024-03-08 | 34.47 | $35.26 | 443400 |
| 2024-03-07 | 34.34 | $34.72 | 477400 |
| 2024-03-06 | 34.31 | $34.60 | 383500 |
| 2024-03-05 | 34.30 | $34.28 | 514300 |
| 2024-03-04 | 34.35 | $33.89 | 326000 |
| 2024-03-01 | 34.50 | $33.81 | 356500 |
| 2024-02-29 | 34.69 | $33.17 | 540800 |
| 2024-02-28 | 35.06 | $32.64 | 410100 |
| 2024-02-27 | 35.59 | $33.53 | 499569 |
| 2024-02-26 | 36.01 | $34.40 | 464912 |
| 2024-02-23 | 36.33 | $35.67 | 422851 |
| 2024-02-22 | 36.42 | $35.81 | 364900 |
| 2024-02-21 | 36.50 | $37.11 | 411322 |
| 2024-02-20 | 36.31 | $36.81 | 346600 |
| 2024-02-16 | 36.15 | $36.52 | 364410 |
| 2024-02-15 | 36.03 | $36.26 | 519664 |
| 2024-02-14 | 35.93 | $35.15 | 421100 |
| 2024-02-13 | 36.06 | $34.54 | 926547 |
| 2024-02-12 | 36.33 | $36.77 | 598000 |
| 2024-02-09 | 36.17 | $36.29 | 354000 |
| 2024-02-08 | 36.09 | $35.94 | 333819 |
| 2024-02-07 | 36.06 | $36.10 | 462437 |
| 2024-02-06 | 35.99 | $36.48 | 403000 |
| 2024-02-05 | 35.82 | $35.89 | 592200 |
| 2024-02-02 | 35.75 | $36.04 | 563852 |
| 2024-02-01 | 35.64 | $36.02 | 643530 |
| 2024-01-31 | 35.51 | $35.01 | 634232 |
| 2024-01-30 | 35.57 | $35.75 | 402812 |
| 2024-01-29 | 35.47 | $35.96 | 556836 |
| 2024-01-26 | 35.32 | $34.93 | 432700 |
| 2024-01-25 | 35.36 | $35.50 | 596704 |
| 2024-01-24 | 35.28 | $34.71 | 548018 |
| 2024-01-23 | 35.35 | $35.58 | 449300 |
| 2024-01-22 | 35.25 | $35.12 | 523400 |
| 2024-01-19 | 35.23 | $34.70 | 507432 |
| 2024-01-18 | 35.29 | $34.07 | 510000 |
| 2024-01-17 | 35.48 | $33.85 | 552526 |
| 2024-01-16 | 35.76 | $34.97 | 533667 |
| 2024-01-12 | 35.83 | $34.98 | 347900 |
| 2024-01-11 | 35.91 | $35.49 | 560304 |
| 2024-01-10 | 35.89 | $35.98 | 464000 |
| 2024-01-09 | 35.76 | $35.28 | 588618 |
| 2024-01-08 | 35.75 | $36.26 | 651100 |
| 2024-01-05 | 35.52 | $34.75 | 375900 |
| 2024-01-04 | 35.57 | $34.70 | 338021 |
| 2024-01-03 | 35.63 | $34.73 | 470507 |
| 2024-01-02 | 35.69 | $35.28 | 733800 |
| 2023-12-29 | 35.64 | $35.28 | 671400 |
| 2023-12-28 | 35.57 | $35.40 | 499948 |
| 2023-12-27 | 35.46 | $35.35 | 484500 |
| 2023-12-26 | 35.33 | $35.96 | 369100 |
| 2023-12-22 | 35.05 | $35.62 | 675440 |
| 2023-12-21 | 34.78 | $35.58 | 602700 |
| 2023-12-20 | 34.47 | $34.66 | 750445 |
| 2023-12-19 | 34.31 | $34.90 | 641700 |
| 2023-12-18 | 34.05 | $34.78 | 639100 |
| 2023-12-15 | 33.78 | $34.91 | 1.3M |
| 2023-12-14 | 33.43 | $35.94 | 915631 |
| 2023-12-13 | 32.80 | $33.76 | 811400 |
| 2023-12-12 | 32.52 | $32.68 | 620324 |
| 2023-12-11 | 32.43 | $32.90 | 682300 |
| 2023-12-08 | 32.27 | $32.81 | 502300 |
| 2023-12-07 | 32.10 | $32.56 | 645216 |
| 2023-12-06 | 31.96 | $32.25 | 723815 |
| 2023-12-05 | 31.85 | $31.72 | 651014 |
| 2023-12-04 | 31.84 | $32.94 | 721100 |
| 2023-12-01 | 31.56 | $32.88 | 913500 |
| 2023-11-30 | 31.26 | $31.06 | 877000 |
| 2023-11-29 | 31.28 | $31.39 | 840248 |
| 2023-11-28 | 31.25 | $31.99 | 707200 |
| 2023-11-27 | 31.07 | $31.83 | 685024 |
| 2023-11-24 | 30.90 | $32.16 | 340809 |
| 2023-11-22 | 30.64 | $31.72 | 595748 |
| 2023-11-21 | 30.43 | $31.33 | 499800 |
| 2023-11-20 | 30.26 | $31.83 | 977501 |
| 2023-11-17 | 29.97 | $31.72 | 711400 |
| 2023-11-16 | 29.66 | $31.74 | 947311 |
| 2023-11-15 | 29.29 | $31.81 | 1.1M |
| 2023-11-14 | 28.86 | $30.68 | 1.1M |
| 2023-11-13 | 28.60 | $29.18 | 635600 |
| 2023-11-10 | 28.62 | $29.62 | 806027 |
| 2023-11-09 | 28.56 | $29.69 | 705454 |
| 2023-11-08 | 28.48 | $31.01 | 1.3M |
| 2023-11-07 | 28.12 | $29.97 | 973005 |
| 2023-11-06 | 27.93 | $31.07 | 1.1M |
| 2023-11-03 | 27.50 | $30.62 | 1.6M |
| 2023-11-02 | 27.10 | $30.74 | 1.9M |
| 2023-11-01 | 26.62 | $28.43 | 1.6M |
| 2023-10-31 | 26.58 | $25.76 | 1.0M |
| 2023-10-30 | 27.10 | $26.06 | 1.1M |
| 2023-10-27 | 27.66 | $25.92 | 1.8M |
| 2023-10-26 | 28.36 | $27.03 | 2.1M |
| 2023-10-25 | 28.95 | $27.55 | 1.9M |
| 2023-10-24 | 29.55 | $29.27 | 1.7M |
| 2023-10-23 | 29.89 | $29.46 | 861200 |
| 2023-10-20 | 30.26 | $29.70 | 953171 |
| 2023-10-19 | 30.65 | $29.25 | 863253 |
| 2023-10-18 | 31.21 | $30.33 | 718184 |
| 2023-10-17 | 31.65 | $30.66 | 728200 |
| 2023-10-16 | 32.10 | $30.78 | 1.9M |
| 2023-10-13 | 32.62 | $30.98 | 1.5M |
| 2023-10-12 | 33.18 | $33.33 | 970561 |
| 2023-10-11 | 33.34 | $34.12 | 687436 |
| 2023-10-10 | 33.38 | $33.87 | 1.7M |
| 2023-10-09 | 33.49 | $33.17 | 1.0M |
| 2023-10-06 | 33.77 | $33.25 | 2.2M |
| 2023-10-05 | 34.09 | $33.68 | 1.3M |
| 2023-10-04 | 34.38 | $33.31 | 1.1M |
| 2023-10-03 | 34.81 | $32.95 | 892046 |
| 2023-10-02 | 35.39 | $33.30 | 1.0M |
| 2023-09-29 | 36.00 | $35.34 | 1.0M |
| 2023-09-28 | 36.29 | $36.20 | 2.1M |
| 2023-09-27 | 36.44 | $35.62 | 4.1M |
| 2023-09-26 | 36.75 | $37.42 | 1.3M |
| 2023-09-25 | 36.74 | $37.62 | 512627 |
| 2023-09-22 | 36.69 | $37.50 | 947137 |
| 2023-09-21 | 36.66 | $37.13 | 920900 |
| 2023-09-20 | 36.72 | $37.11 | 1.1M |
| 2023-09-19 | 36.80 | $37.26 | 575000 |
| 2023-09-18 | 36.86 | $37.72 | 575516 |
| 2023-09-15 | 36.85 | $37.83 | 1.7M |
| 2023-09-14 | 36.82 | $38.45 | 781009 |
| 2023-09-13 | 36.67 | $37.55 | 596528 |
| 2023-09-12 | 36.69 | $37.53 | 525900 |
| 2023-09-11 | 36.73 | $37.55 | 524710 |
| 2023-09-08 | 36.79 | $36.51 | 449000 |
| 2023-09-07 | 37.08 | $36.75 | 482100 |
| 2023-09-06 | 37.38 | $36.48 | 681800 |
| 2023-09-05 | 37.80 | $37.55 | 635714 |
| 2023-09-01 | 38.07 | $38.36 | 574211 |
| 2023-08-31 | 38.23 | $38.85 | 563823 |
| 2023-08-30 | 38.32 | $38.64 | 373856 |
| 2023-08-29 | 38.48 | $39.10 | 412900 |
| 2023-08-28 | 38.57 | $38.83 | 474600 |
| 2023-08-25 | 38.75 | $39.02 | 703020 |
| 2023-08-24 | 38.94 | $38.37 | 739200 |
| 2023-08-23 | 39.30 | $39.23 | 737622 |
| 2023-08-22 | 39.55 | $38.54 | 583802 |
| 2023-08-21 | 40.00 | $38.81 | 1.1M |
| 2023-08-18 | 40.47 | $39.30 | 764300 |
| 2023-08-17 | 40.93 | $39.03 | 637400 |
| 2023-08-16 | 41.53 | $39.97 | 459529 |
| 2023-08-15 | 42.03 | $40.66 | 460727 |
| 2023-08-14 | 42.48 | $42.35 | 217500 |
| 2023-08-11 | 42.65 | $42.43 | 335900 |
| 2023-08-10 | 42.84 | $42.28 | 369900 |
| 2023-08-09 | 43.10 | $41.78 | 445000 |
| 2023-08-08 | 43.51 | $41.77 | 458000 |
| 2023-08-07 | 44.00 | $41.93 | 709300 |
| 2023-08-04 | 44.53 | $42.34 | 658300 |
| 2023-08-03 | 45.07 | $41.69 | 1.2M |
| 2023-08-02 | 45.83 | $43.34 | 607635 |
| 2023-08-01 | 46.37 | $45.31 | 303104 |
| 2023-07-31 | 46.59 | $46.72 | 213047 |
| 2023-07-28 | 46.53 | $46.19 | 238137 |
| 2023-07-27 | 46.58 | $46.10 | 272100 |
| 2023-07-26 | 46.66 | $46.87 | 192918 |
| 2023-07-25 | 46.58 | $46.95 | 222846 |
| 2023-07-24 | 46.48 | $47.13 | 297300 |
| 2023-07-21 | 46.32 | $46.38 | 270300 |
| 2023-07-20 | 46.28 | $46.54 | 264900 |
| 2023-07-19 | 46.21 | $46.51 | 259913 |
| 2023-07-18 | 46.14 | $46.47 | 243439 |
| 2023-07-17 | 46.06 | $46.80 | 286100 |
| 2023-07-14 | 45.89 | $46.92 | 353235 |
| 2023-07-13 | 45.68 | $46.90 | 351300 |
| 2023-07-12 | 45.43 | $46.27 | 342160 |
| 2023-07-11 | 45.28 | $45.17 | 233412 |
| 2023-07-10 | 45.34 | $44.79 | 408000 |
| 2023-07-07 | 45.49 | $45.56 | 395700 |
| 2023-07-06 | 45.50 | $44.91 | 397300 |
| 2023-07-05 | 45.65 | $46.05 | 358400 |
| 2023-07-03 | 45.59 | $45.53 | 146335 |
| 2023-06-30 | 45.63 | $45.58 | 366923 |
| 2023-06-29 | 45.66 | $45.18 | 270835 |
| 2023-06-28 | 45.79 | $44.29 | 499626 |
| 2023-06-27 | 46.12 | $45.10 | 327600 |
| 2023-06-26 | 46.34 | $45.45 | 352141 |
| 2023-06-23 | 46.52 | $45.15 | 3.5M |
| 2023-06-22 | 46.80 | $46.52 | 306824 |
| 2023-06-21 | 46.82 | $46.14 | 340442 |
| 2023-06-20 | 46.93 | $45.39 | 341000 |
| 2023-06-16 | 47.21 | $45.71 | 593206 |
| 2023-06-15 | 47.46 | $46.58 | 335009 |
| 2023-06-14 | 47.57 | $46.54 | 376141 |
| 2023-06-13 | 47.70 | $47.34 | 306100 |
| 2023-06-12 | 47.68 | $47.46 | 286141 |
| 2023-06-09 | 47.63 | $47.92 | 210800 |
| 2023-06-08 | 47.46 | $47.71 | 210730 |
| 2023-06-07 | 47.30 | $47.88 | 400200 |
| 2023-06-06 | 47.08 | $47.33 | 351877 |
| 2023-06-05 | 46.94 | $46.82 | 231793 |
| 2023-06-02 | 46.88 | $47.11 | 349100 |
| 2023-06-01 | 46.73 | $46.17 | 338300 |
| 2023-05-31 | 46.77 | $46.10 | 431206 |
| 2023-05-30 | 46.81 | $46.82 | 308238 |
| 2023-05-26 | 46.71 | $47.02 | 357184 |
| 2023-05-25 | 46.54 | $46.04 | 324943 |
| 2023-05-24 | 46.54 | $45.97 | 378942 |
| 2023-05-23 | 46.56 | $47.57 | 552000 |
| 2023-05-22 | 46.24 | $47.13 | 339428 |
| 2023-05-19 | 45.95 | $46.85 | 337100 |
| 2023-05-18 | 45.67 | $47.00 | 436317 |
| 2023-05-17 | 45.31 | $46.70 | 285800 |
| 2023-05-16 | 44.96 | $46.31 | 437313 |
| 2023-05-15 | 44.62 | $47.22 | 681306 |
| 2023-05-12 | 44.04 | $45.95 | 760552 |
| 2023-05-11 | 43.63 | $45.13 | 525531 |
| 2023-05-10 | 43.33 | $44.76 | 510500 |
| 2023-05-09 | 43.07 | $44.69 | 472200 |
| 2023-05-08 | 42.77 | $43.98 | 367700 |
| 2023-05-05 | 42.58 | $43.33 | 361609 |
| 2023-05-04 | 42.51 | $42.26 | 311435 |
| 2023-05-03 | 42.64 | $42.48 | 361827 |
| 2023-05-02 | 42.76 | $41.56 | 343322 |
| 2023-05-01 | 43.10 | $42.36 | 195047 |
| 2023-04-28 | 43.33 | $42.60 | 228600 |
| 2023-04-27 | 43.54 | $42.60 | 223200 |
| 2023-04-26 | 43.79 | $42.16 | 288048 |
| 2023-04-25 | 44.18 | $42.76 | 535500 |
| 2023-04-24 | 44.50 | $43.30 | 230320 |
| 2023-04-21 | 44.77 | $43.42 | 358600 |
| 2023-04-20 | 45.05 | $43.70 | 320701 |
| 2023-04-19 | 45.31 | $44.47 | 285900 |
| 2023-04-18 | 45.45 | $45.18 | 306400 |
| 2023-04-17 | 45.47 | $44.97 | 303600 |
| 2023-04-14 | 45.52 | $45.05 | 441898 |
| 2023-04-13 | 45.57 | $45.29 | 821900 |
| 2023-04-12 | 45.57 | $43.41 | 1.9M |
| 2023-04-11 | 45.97 | $46.25 | 193400 |
| 2023-04-10 | 45.83 | $45.89 | 247528 |
| 2023-04-06 | 45.73 | $46.09 | 184900 |
| 2023-04-05 | 45.58 | $45.77 | 240500 |
| 2023-04-04 | 45.46 | $45.64 | 417300 |
| 2023-04-03 | 45.35 | $46.74 | 296300 |
| 2023-03-31 | 44.98 | $46.06 | 240339 |
| 2023-03-30 | 44.70 | $45.47 | 191700 |
| 2023-03-29 | 44.49 | $45.30 | 210600 |
| 2023-03-28 | 44.28 | $44.56 | 257102 |
| 2023-03-27 | 44.20 | $44.16 | 232613 |
| 2023-03-24 | 44.18 | $43.87 | 271900 |
| 2023-03-23 | 44.22 | $43.89 | 251700 |
| 2023-03-22 | 44.27 | $43.86 | 286022 |
| 2023-03-21 | 44.32 | $44.12 | 258100 |
| 2023-03-20 | 44.33 | $44.56 | 261012 |
| 2023-03-17 | 44.24 | $44.31 | 480600 |
| 2023-03-16 | 44.19 | $45.09 | 374200 |
| 2023-03-15 | 43.96 | $43.88 | 302431 |
| 2023-03-14 | 43.95 | $44.81 | 347649 |
| 2023-03-13 | 43.75 | $43.86 | 265200 |
| 2023-03-10 | 43.71 | $42.89 | 263700 |
| 2023-03-09 | 43.86 | $43.53 | 254825 |
| 2023-03-08 | 43.91 | $43.95 | 183329 |
| 2023-03-07 | 43.87 | $43.27 | 216117 |
| 2023-03-06 | 43.97 | $44.99 | 299737 |
| 2023-03-03 | 43.73 | $43.92 | 265021 |
| 2023-03-02 | 43.66 | $43.75 | 420507 |
| 2023-03-01 | 43.62 | $43.50 | 632700 |
| 2023-02-28 | 43.63 | $43.21 | 478208 |
| 2023-02-27 | 43.69 | $43.76 | 645400 |
| 2023-02-24 | 43.65 | $44.28 | 561820 |
| 2023-02-23 | 43.49 | $44.18 | 577024 |
| 2023-02-22 | 43.33 | $43.66 | 452822 |
| 2023-02-21 | 43.25 | $43.12 | 335443 |
| 2023-02-17 | 43.27 | $43.44 | 263637 |
| 2023-02-16 | 43.23 | $42.78 | 294136 |
| 2023-02-15 | 43.32 | $43.41 | 218000 |
| 2023-02-14 | 43.29 | $43.42 | 317800 |
| 2023-02-13 | 43.25 | $43.04 | 187409 |
| 2023-02-10 | 43.28 | $42.64 | 310200 |
| 2023-02-09 | 43.41 | $42.23 | 228800 |
| 2023-02-08 | 43.63 | $41.75 | 276418 |
| 2023-02-07 | 44.00 | $42.97 | 260723 |
| 2023-02-06 | 44.16 | $43.05 | 282329 |
| 2023-02-03 | 44.33 | $43.57 | 354043 |
| 2023-02-02 | 44.42 | $44.40 | 310700 |
| 2023-02-01 | 44.34 | $43.75 | 493600 |
| 2023-01-31 | 44.38 | $44.22 | 341637 |
| 2023-01-30 | 44.32 | $43.19 | 358200 |
| 2023-01-27 | 44.46 | $44.28 | 206718 |
| 2023-01-26 | 44.39 | $45.14 | 214900 |
| 2023-01-25 | 44.13 | $45.73 | 237348 |
| 2023-01-24 | 43.69 | $45.69 | 230049 |
| 2023-01-23 | 43.19 | $45.35 | 346700 |
| 2023-01-20 | 42.67 | $44.91 | 595700 |
| 2023-01-19 | 42.17 | $43.09 | 312820 |
| 2023-01-18 | 41.96 | $42.91 | 246915 |
| 2023-01-17 | 41.76 | $43.32 | 219916 |
| 2023-01-13 | 41.45 | $43.31 | 197700 |
| 2023-01-12 | 41.08 | $43.27 | 275900 |
| 2023-01-11 | 40.67 | $42.81 | 231610 |
| 2023-01-10 | 40.29 | $42.09 | 253800 |
| 2023-01-09 | 40.00 | $42.37 | 286000 |
| 2023-01-06 | 39.62 | $41.23 | 361107 |
| 2023-01-05 | 39.43 | $39.53 | 351744 |
| 2023-01-04 | 39.56 | $40.22 | 285400 |
| 2023-01-03 | 39.59 | $38.83 | 309600 |
| 2022-12-30 | 39.91 | $38.90 | 412929 |
| 2022-12-29 | 40.29 | $39.84 | 423703 |
| 2022-12-28 | 40.53 | $39.15 | 389500 |
| 2022-12-27 | 40.97 | $40.29 | 419600 |
| 2022-12-23 | 41.24 | $40.43 | 331808 |
| 2022-12-22 | 41.53 | $40.46 | 380434 |
| 2022-12-21 | 41.86 | $41.49 | 284200 |
| 2022-12-20 | 42.04 | $40.34 | 320900 |
| 2022-12-19 | 42.50 | $40.67 | 345342 |
| 2022-12-16 | 42.96 | $41.05 | 613649 |
| 2022-12-15 | 43.42 | $41.50 | 342100 |
| 2022-12-14 | 43.86 | $42.53 | 390000 |
| 2022-12-13 | 44.15 | $43.98 | 410670 |
| 2022-12-12 | 44.19 | $43.88 | 292400 |
| 2022-12-09 | 44.25 | $43.27 | 257036 |
| 2022-12-08 | 44.45 | $43.14 | 282212 |
| 2022-12-07 | 44.71 | $42.45 | 550800 |
| 2022-12-06 | 45.16 | $42.37 | 471320 |
| 2022-12-05 | 45.69 | $44.12 | 320900 |
| 2022-12-02 | 45.93 | $44.41 | 267125 |
| 2022-12-01 | 46.15 | $45.68 | 390919 |
| 2022-11-30 | 46.12 | $46.88 | 273127 |
| 2022-11-29 | 45.84 | $45.80 | 267637 |
| 2022-11-28 | 45.73 | $45.69 | 255828 |
| 2022-11-25 | 45.62 | $46.13 | 119100 |
| 2022-11-23 | 45.39 | $46.09 | 176000 |
| 2022-11-22 | 45.13 | $46.10 | 301700 |
| 2022-11-21 | 44.82 | $45.71 | 249800 |
| 2022-11-18 | 44.54 | $45.33 | 306433 |
| 2022-11-17 | 44.29 | $45.02 | 350913 |
| 2022-11-16 | 44.06 | $45.29 | 307908 |
| 2022-11-15 | 43.73 | $44.94 | 204500 |
| 2022-11-14 | 43.42 | $44.74 | 275400 |
| 2022-11-11 | 43.10 | $44.95 | 234800 |
| 2022-11-10 | 42.68 | $44.85 | 349900 |
| 2022-11-09 | 42.22 | $42.43 | 246916 |
| 2022-11-08 | 42.20 | $43.05 | 201900 |
| 2022-11-07 | 42.04 | $42.45 | 249600 |
| 2022-11-04 | 41.98 | $42.93 | 259035 |
| 2022-11-03 | 41.82 | $41.59 | 217805 |
| 2022-11-02 | 41.91 | $42.89 | 527600 |
| 2022-11-01 | 41.75 | $43.14 | 297123 |
| 2022-10-31 | 41.51 | $43.12 | 322717 |
| 2022-10-28 | 41.24 | $43.84 | 327913 |
| 2022-10-27 | 40.78 | $43.81 | 476300 |
| 2022-10-26 | 40.26 | $43.49 | 418533 |
| 2022-10-25 | 39.73 | $42.62 | 397142 |
| 2022-10-24 | 39.31 | $40.53 | 228700 |
| 2022-10-21 | 39.27 | $40.29 | 337839 |
| 2022-10-20 | 39.28 | $40.54 | 358428 |
| 2022-10-19 | 39.26 | $41.32 | 574547 |
| 2022-10-18 | 39.08 | $40.94 | 320500 |
| 2022-10-17 | 38.97 | $39.96 | 303507 |
| 2022-10-14 | 39.06 | $39.01 | 244100 |
| 2022-10-13 | 39.38 | $39.80 | 530504 |
| 2022-10-12 | 39.60 | $38.76 | 392800 |
| 2022-10-11 | 40.09 | $38.27 | 494200 |
| 2022-10-10 | 40.77 | $38.72 | 216200 |
| 2022-10-07 | 41.49 | $38.59 | 491037 |
| 2022-10-06 | 42.37 | $39.54 | 351500 |
| 2022-10-05 | 43.19 | $41.78 | 291600 |
| 2022-10-04 | 43.69 | $42.72 | 298708 |
| 2022-10-03 | 44.07 | $41.67 | 288500 |
| 2022-09-30 | 44.75 | $40.70 | 382400 |
| 2022-09-29 | 45.75 | $41.55 | 373026 |
| 2022-09-28 | 46.73 | $43.52 | 345500 |
| 2022-09-27 | 47.46 | $44.28 | 266200 |
| 2022-09-26 | 48.15 | $45.24 | 265900 |
| 2022-09-23 | 48.75 | $47.08 | 421184 |
| 2022-09-22 | 49.05 | $48.03 | 333400 |
| 2022-09-21 | 49.20 | $48.66 | 347200 |
| 2022-09-20 | 49.24 | $49.36 | 219200 |
| 2022-09-19 | 49.13 | $49.07 | 317937 |
| 2022-09-16 | 49.05 | $49.10 | 540500 |
| 2022-09-15 | 48.96 | $48.34 | 206808 |
| 2022-09-14 | 49.01 | $48.95 | 185500 |
| 2022-09-13 | 48.93 | $48.48 | 270507 |
| 2022-09-12 | 48.94 | $49.60 | 231900 |
| 2022-09-09 | 48.70 | $48.78 | 192424 |
| 2022-09-08 | 48.59 | $48.37 | 167648 |
| 2022-09-07 | 48.55 | $48.11 | 220800 |
| 2022-09-06 | 48.56 | $47.83 | 199100 |
| 2022-09-02 | 48.61 | $47.15 | 245020 |
| 2022-09-01 | 48.82 | $46.85 | 211400 |
| 2022-08-31 | 49.12 | $47.60 | 236719 |
| 2022-08-30 | 49.29 | $48.10 | 232302 |
| 2022-08-29 | 49.39 | $49.17 | 202000 |
| 2022-08-26 | 49.26 | $48.85 | 225409 |
| 2022-08-25 | 49.18 | $49.70 | 168500 |
| 2022-08-24 | 48.89 | $49.06 | 184608 |
| 2022-08-23 | 48.68 | $48.35 | 232900 |
| 2022-08-22 | 48.58 | $48.01 | 278541 |
| 2022-08-19 | 48.52 | $48.72 | 221034 |
| 2022-08-18 | 48.30 | $49.20 | 176549 |
| 2022-08-17 | 47.93 | $48.42 | 126200 |
| 2022-08-16 | 47.66 | $48.20 | 149544 |
| 2022-08-15 | 47.39 | $47.82 | 247900 |
| 2022-08-12 | 47.14 | $47.89 | 238704 |
| 2022-08-11 | 46.83 | $47.63 | 269600 |
| 2022-08-10 | 46.52 | $47.56 | 269200 |
| 2022-08-09 | 46.16 | $46.98 | 283300 |
| 2022-08-08 | 45.86 | $46.82 | 197800 |
| 2022-08-05 | 45.55 | $47.18 | 263532 |
| 2022-08-04 | 45.10 | $46.70 | 325338 |
| 2022-08-03 | 44.68 | $46.75 | 320200 |
| 2022-08-02 | 44.18 | $45.37 | 196717 |
| 2022-08-01 | 43.88 | $45.14 | 293608 |
| 2022-07-29 | 43.59 | $45.81 | 243251 |
| 2022-07-28 | 43.10 | $45.29 | 268437 |
| 2022-07-27 | 42.65 | $44.40 | 207100 |
| 2022-07-26 | 42.31 | $43.94 | 245400 |
| 2022-07-25 | 42.02 | $43.80 | 279000 |
| 2022-07-22 | 41.71 | $42.59 | 277205 |
| 2022-07-21 | 41.61 | $42.53 | 300600 |
| 2022-07-20 | 41.52 | $42.20 | 257300 |
| 2022-07-19 | 41.48 | $42.31 | 201600 |
| 2022-07-18 | 41.42 | $41.52 | 190000 |
| 2022-07-15 | 41.53 | $42.47 | 276949 |
| 2022-07-14 | 41.45 | $41.86 | 202700 |
| 2022-07-13 | 41.51 | $42.58 | 228800 |
| 2022-07-12 | 41.42 | $42.49 | 238416 |
| 2022-07-11 | 41.35 | $41.60 | 209300 |
| 2022-07-08 | 41.46 | $42.45 | 155100 |
| 2022-07-07 | 41.42 | $42.61 | 177400 |
| 2022-07-06 | 41.35 | $42.10 | 153737 |
| 2022-07-05 | 41.39 | $41.60 | 326600 |
| 2022-07-01 | 41.54 | $42.93 | 221907 |
| 2022-06-30 | 41.45 | $42.50 | 335526 |
| 2022-06-29 | 41.45 | $41.76 | 226650 |
| 2022-06-28 | 41.61 | $41.83 | 201600 |
| 2022-06-27 | 41.80 | $42.00 | 332600 |
| 2022-06-24 | 41.99 | $41.22 | 2.7M |
| 2022-06-23 | 42.39 | $39.83 | 436322 |
| 2022-06-22 | 43.16 | $40.85 | 363600 |
| 2022-06-21 | 43.85 | $41.33 | 508600 |
| 2022-06-17 | 44.55 | $43.04 | 787900 |
| 2022-06-16 | 45.02 | $43.51 | 600800 |
| 2022-06-15 | 45.46 | $44.50 | 257000 |
| 2022-06-14 | 45.78 | $44.29 | 330302 |
| 2022-06-13 | 46.20 | $44.38 | 380614 |
| 2022-06-10 | 46.67 | $46.01 | 238950 |
| 2022-06-09 | 46.87 | $46.22 | 285900 |
| 2022-06-08 | 47.07 | $46.22 | 285935 |
| 2022-06-07 | 47.30 | $46.67 | 306050 |
| 2022-06-06 | 47.48 | $46.42 | 600750 |
| 2022-06-03 | 47.74 | $47.17 | 316106 |
| 2022-06-02 | 47.88 | $47.85 | 246784 |
| 2022-06-01 | 47.90 | $46.99 | 313350 |
| 2022-05-31 | 48.11 | $47.03 | 399964 |
| 2022-05-27 | 48.35 | $48.00 | 397540 |
| 2022-05-26 | 48.41 | $48.83 | 608161 |
| 2022-05-25 | 48.32 | $50.11 | 414600 |
| 2022-05-24 | 47.94 | $50.59 | 547562 |
| 2022-05-23 | 47.39 | $49.73 | 384817 |
| 2022-05-20 | 46.95 | $47.91 | 214267 |
| 2022-05-19 | 46.82 | $47.35 | 378450 |
| 2022-05-18 | 46.79 | $47.49 | 261973 |
| 2022-05-17 | 46.73 | $48.19 | 192350 |
| 2022-05-16 | 46.51 | $47.37 | 231916 |
| 2022-05-13 | 46.44 | $46.61 | 297300 |
| 2022-05-12 | 46.53 | $45.69 | 315052 |
| 2022-05-11 | 46.83 | $45.92 | 263700 |
| 2022-05-10 | 47.14 | $45.69 | 325350 |
| 2022-05-09 | 47.55 | $46.28 | 388517 |
| 2022-05-06 | 47.90 | $46.83 | 282600 |
| 2022-05-05 | 48.20 | $46.59 | 413850 |
| 2022-05-04 | 48.60 | $48.13 | 291320 |
| 2022-05-03 | 48.74 | $46.67 | 224117 |
| 2022-05-02 | 49.22 | $46.35 | 354605 |
| 2022-04-29 | 49.84 | $47.28 | 293314 |
| 2022-04-28 | 50.36 | $48.59 | 253350 |
| 2022-04-27 | 50.69 | $47.92 | 532350 |
| 2022-04-26 | 51.20 | $48.33 | 737850 |
| 2022-04-25 | 51.71 | $50.09 | 254590 |
| 2022-04-22 | 51.93 | $50.23 | 239100 |
| 2022-04-21 | 52.14 | $51.29 | 867000 |
| 2022-04-20 | 52.16 | $52.56 | 304570 |
| 2022-04-19 | 51.90 | $52.41 | 233317 |
| 2022-04-18 | 51.63 | $52.33 | 409200 |
| 2022-04-14 | 51.32 | $52.23 | 535800 |
| 2022-04-13 | 50.97 | $50.59 | 328800 |
| 2022-04-12 | 50.91 | $49.98 | 388800 |
| 2022-04-11 | 50.95 | $50.02 | 225500 |
| 2022-04-08 | 50.99 | $51.09 | 290152 |
| 2022-04-07 | 50.80 | $50.65 | 222655 |
| 2022-04-06 | 50.66 | $50.25 | 444150 |
| 2022-04-05 | 50.58 | $50.69 | 288667 |
| 2022-04-04 | 50.38 | $51.33 | 219000 |
| 2022-04-01 | 50.01 | $51.27 | 255000 |
| 2022-03-31 | 49.58 | $50.29 | 297750 |
| 2022-03-30 | 49.29 | $50.64 | 379204 |
| 2022-03-29 | 48.86 | $50.26 | 219300 |
| 2022-03-28 | 48.44 | $49.88 | 318962 |
| 2022-03-25 | 48.02 | $49.32 | 366300 |
| 2022-03-24 | 47.66 | $48.34 | 432617 |
| 2022-03-23 | 47.43 | $46.89 | 197017 |
| 2022-03-22 | 47.47 | $47.91 | 257114 |
| 2022-03-21 | 47.30 | $47.42 | 339150 |
| 2022-03-18 | 47.21 | $46.90 | 921000 |
| 2022-03-17 | 47.20 | $46.70 | 914100 |
| 2022-03-16 | 47.23 | $46.52 | 547350 |
| 2022-03-15 | 47.29 | $46.29 | 354150 |
| 2022-03-14 | 47.41 | $46.35 | 392550 |
| 2022-03-11 | 47.54 | $47.20 | 322950 |
| 2022-03-10 | 47.50 | $47.37 | 304500 |
| 2022-03-09 | 47.41 | $47.99 | 524100 |
| 2022-03-08 | 47.17 | $47.53 | 419850 |
| 2022-03-07 | 46.98 | $47.57 | 516600 |
| 2022-03-04 | 46.75 | $46.39 | 367223 |
| 2022-03-03 | 46.72 | $47.21 | 342300 |
| 2022-03-02 | 46.52 | $47.51 | 276600 |
| 2022-03-01 | 46.21 | $46.95 | 414150 |
| 2022-02-28 | 45.96 | $46.96 | 506465 |
| 2022-02-25 | 45.67 | $46.59 | 382200 |
| 2022-02-24 | 45.41 | $46.25 | 566700 |
| 2022-02-23 | 45.18 | $45.19 | 495455 |
| 2022-02-22 | 45.12 | $45.21 | 514950 |
| 2022-02-18 | 45.06 | $45.21 | 505123 |
| 2022-02-17 | 44.98 | $44.71 | 329100 |
| 2022-02-16 | 44.99 | $44.65 | 288150 |
| 2022-02-15 | 45.01 | $44.73 | 231000 |
| 2022-02-14 | 45.01 | $44.69 | 256400 |
| 2022-02-11 | 45.03 | $44.90 | 389591 |
| 2022-02-10 | 44.99 | $45.46 | 538505 |
| 2022-02-09 | 44.83 | $45.41 | 436652 |
| 2022-02-08 | 44.65 | $44.77 | 797700 |
| 2022-02-07 | 44.58 | $45.49 | 330119 |
| 2022-02-04 | 44.34 | $44.55 | 366750 |
| 2022-02-03 | 44.26 | $44.43 | 337350 |
| 2022-02-02 | 44.19 | $44.67 | 1.1M |
| 2022-02-01 | 44.05 | $44.75 | 693475 |
| 2022-01-31 | 43.88 | $44.21 | 434550 |
| 2022-01-28 | 43.78 | $43.49 | 459900 |
| 2022-01-27 | 43.83 | $43.06 | 339742 |
| 2022-01-26 | 43.97 | $44.21 | 722400 |
| 2022-01-25 | 43.89 | $43.59 | 329850 |
| 2022-01-24 | 43.93 | $43.55 | 318769 |
| 2022-01-21 | 43.98 | $43.61 | 388650 |
| 2022-01-20 | 44.02 | $43.97 | 365141 |
| 2022-01-19 | 44.00 | $42.88 | 182250 |
| 2022-01-18 | 44.19 | $43.39 | 241681 |
| 2022-01-14 | 44.31 | $44.37 | 295655 |
| 2022-01-13 | 44.24 | $43.63 | 373523 |
| 2022-01-12 | 44.31 | $43.39 | 329759 |
| 2022-01-11 | 44.43 | $43.93 | 332146 |
| 2022-01-10 | 44.46 | $43.44 | 297000 |
| 2022-01-07 | 44.60 | $42.88 | 294214 |
| 2022-01-06 | 44.87 | $42.71 | 358350 |
| 2022-01-05 | 45.21 | $43.60 | 426020 |
| 2022-01-04 | 45.41 | $44.89 | 350591 |
| 2022-01-03 | 45.37 | $46.44 | 332915 |
| 2021-12-31 | 44.98 | $45.51 | 270950 |
| 2021-12-30 | 44.72 | $44.27 | 279150 |
| 2021-12-29 | 44.68 | $44.64 | 309900 |
| 2021-12-28 | 44.54 | $45.21 | 257400 |
| 2021-12-27 | 44.25 | $45.75 | 208565 |
| 2021-12-23 | 43.79 | $44.84 | 231668 |
| 2021-12-22 | 43.45 | $44.31 | 274703 |
| 2021-12-21 | 43.15 | $43.72 | 269550 |
| 2021-12-20 | 42.93 | $42.98 | 339761 |
| 2021-12-17 | 42.83 | $44.09 | 1.1M |
| 2021-12-16 | 42.47 | $44.23 | 600965 |
| 2021-12-15 | 42.01 | $43.74 | 518258 |
| 2021-12-14 | 41.59 | $43.42 | 944100 |
| 2021-12-13 | 41.16 | $42.35 | 384900 |
| 2021-12-10 | 40.89 | $42.21 | 450450 |
| 2021-12-09 | 40.60 | $41.81 | 579812 |
| 2021-12-08 | 40.35 | $41.35 | 519910 |
| 2021-12-07 | 40.16 | $41.43 | 480150 |
| 2021-12-06 | 39.92 | $40.33 | 468199 |
| 2021-12-03 | 39.88 | $39.98 | 643650 |
| 2021-12-02 | 39.91 | $39.44 | 511112 |
| 2021-12-01 | 40.06 | $38.90 | 591493 |
| 2021-11-30 | 40.35 | $39.46 | 695029 |
| 2021-11-29 | 40.57 | $40.59 | 1.1M |
| 2021-11-26 | 40.59 | $39.66 | 564150 |
| 2021-11-24 | 40.80 | $40.48 | 1.0M |
| 2021-11-23 | 40.88 | $39.58 | 750150 |
| 2021-11-22 | 41.16 | $38.57 | 1.5M |
| 2021-11-19 | 41.70 | $40.81 | 682500 |
| 2021-11-18 | 41.86 | $41.50 | 669508 |
| 2021-11-17 | 41.89 | $40.44 | 474781 |
| 2021-11-16 | 42.15 | $40.83 | 532950 |
| 2021-11-15 | 42.36 | $41.83 | 801035 |
| 2021-11-12 | 42.39 | $41.99 | 655800 |
| 2021-11-11 | 42.39 | $41.91 | 1.2M |
| 2021-11-10 | 42.40 | $43.33 | 397244 |
| 2021-11-09 | 42.11 | $43.11 | 505950 |
| 2021-11-08 | 41.81 | $43.66 | 861511 |
| 2021-11-05 | 41.35 | $41.83 | 373685 |
| 2021-11-04 | 41.20 | $41.75 | 655816 |
| 2021-11-03 | 41.03 | $41.97 | 970711 |
| 2021-11-02 | 40.79 | $41.63 | 885608 |
| 2021-11-01 | 40.58 | $41.33 | 1.9M |
| 2021-10-29 | 40.41 | $40.43 | 696600 |
| 2021-10-28 | 40.39 | $41.60 | 379109 |
| 2021-10-27 | 40.12 | $41.65 | 341400 |
| 2021-10-26 | 39.80 | $40.99 | 249600 |
| 2021-10-25 | 39.56 | $40.19 | 308020 |
| 2021-10-22 | 39.46 | $40.46 | 519900 |
| 2021-10-21 | 39.29 | $39.89 | 542288 |
| 2021-10-20 | 39.21 | $39.78 | 354169 |
| 2021-10-19 | 39.14 | $39.66 | 495023 |
| 2021-10-18 | 39.10 | $39.57 | 330512 |
| 2021-10-15 | 39.06 | $39.93 | 292652 |
| 2021-10-14 | 38.95 | $39.87 | 294796 |
| 2021-10-13 | 38.84 | $39.29 | 283708 |
| 2021-10-12 | 38.84 | $39.33 | 266716 |
| 2021-10-11 | 38.83 | $39.18 | 184561 |
| 2021-10-08 | 38.86 | $39.17 | 309750 |
| 2021-10-07 | 38.90 | $39.40 | 416284 |
| 2021-10-06 | 38.91 | $39.08 | 470128 |
| 2021-10-05 | 38.99 | $39.45 | 612750 |
| 2021-10-04 | 39.01 | $39.73 | 292500 |
| 2021-10-01 | 38.98 | $39.77 | 597600 |
| 2021-09-30 | 38.94 | $39.92 | 472200 |
| 2021-09-29 | 38.88 | $39.22 | 440250 |
| 2021-09-28 | 38.96 | $39.14 | 401293 |
| 2021-09-27 | 39.07 | $39.14 | 322200 |
| 2021-09-24 | 39.21 | $39.23 | 234625 |
| 2021-09-23 | 39.36 | $39.43 | 318300 |
| 2021-09-22 | 39.51 | $39.19 | 875470 |
| 2021-09-21 | 39.73 | $38.52 | 409400 |
| 2021-09-20 | 40.14 | $38.13 | 857250 |
| 2021-09-17 | 40.70 | $39.53 | 1.2M |
| 2021-09-16 | 41.07 | $40.41 | 368735 |
| 2021-09-15 | 41.31 | $41.13 | 801450 |
| 2021-09-14 | 41.45 | $40.73 | 680400 |
| 2021-09-13 | 41.70 | $41.55 | 571681 |
| 2021-09-10 | 41.82 | $42.08 | 4.5M |
| 2021-09-09 | 41.85 | $42.94 | 1.2M |
| 2021-09-08 | 41.70 | $41.69 | 758850 |
| 2021-09-07 | 41.81 | $42.19 | 518250 |
| 2021-09-03 | 41.83 | $42.79 | 422250 |
| 2021-09-02 | 41.73 | $42.59 | 1.0M |
| 2021-09-01 | 41.67 | $42.34 | 331543 |
| 2021-08-31 | 41.65 | $42.40 | 262972 |
| 2021-08-30 | 41.63 | $41.71 | 281400 |
| 2021-08-27 | 41.75 | $41.92 | 296700 |
| 2021-08-26 | 41.86 | $41.57 | 278550 |
| 2021-08-25 | 42.07 | $42.46 | 340350 |
| 2021-08-24 | 42.13 | $43.29 | 278400 |
| 2021-08-23 | 42.03 | $43.10 | 353746 |
| 2021-08-20 | 41.96 | $42.35 | 330600 |
| 2021-08-19 | 42.05 | $42.10 | 296096 |
| 2021-08-18 | 42.21 | $42.61 | 238350 |
| 2021-08-17 | 42.30 | $42.79 | 203550 |
| 2021-08-16 | 42.37 | $42.97 | 187950 |
| 2021-08-13 | 42.43 | $42.93 | 179623 |
| 2021-08-12 | 42.52 | $42.95 | 238510 |
| 2021-08-11 | 42.63 | $43.25 | 303757 |
| 2021-08-10 | 42.70 | $43.31 | 354455 |
| 2021-08-09 | 42.78 | $43.22 | 408150 |
| 2021-08-06 | 42.90 | $42.19 | 325241 |
| 2021-08-05 | 43.27 | $42.97 | 457091 |
| 2021-08-04 | 43.55 | $42.85 | 280800 |
| 2021-08-03 | 43.90 | $42.85 | 381600 |
| 2021-08-02 | 44.32 | $44.14 | 358500 |
| 2021-07-30 | 44.55 | $43.17 | 341102 |
| 2021-07-29 | 45.03 | $43.16 | 254850 |
| 2021-07-28 | 45.60 | $42.99 | 312900 |
| 2021-07-27 | 46.30 | $43.41 | 378300 |
| 2021-07-26 | 47.03 | $44.28 | 428608 |
| 2021-07-23 | 47.70 | $46.65 | 190849 |
| 2021-07-22 | 47.98 | $46.04 | 249900 |
| 2021-07-21 | 48.44 | $45.51 | 221100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.98
2026-07-17
Close Price
$40.58
Vol: 700226
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.77
Average
41.28
Maximum
52.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.98 | $40.58 | 700226 |
| 2026-07-16 | 39.73 | $40.51 | 512300 |
| 2026-07-15 | 39.45 | $40.42 | 614219 |
| 2026-07-14 | 39.13 | $39.71 | 535229 |
| 2026-07-13 | 38.97 | $39.39 | 532237 |
| 2026-07-10 | 38.88 | $39.55 | 578500 |
| 2026-07-09 | 38.72 | $39.18 | 538715 |
| 2026-07-08 | 38.65 | $39.39 | 796700 |
| 2026-07-07 | 38.52 | $39.02 | 582619 |
| 2026-07-06 | 38.47 | $39.37 | 763300 |
| 2026-07-02 | 38.32 | $39.00 | 647700 |
| 2026-07-01 | 38.27 | $38.21 | 591952 |
| 2026-06-30 | 38.46 | $38.50 | 781167 |
| 2026-06-29 | 38.62 | $38.55 | 1.1M |
| 2026-06-26 | 38.80 | $39.14 | 3.4M |
| 2026-06-25 | 38.85 | $38.66 | 1.0M |
| 2026-06-24 | 39.08 | $38.87 | 915600 |
| 2026-06-23 | 39.30 | $38.80 | 1.1M |
| 2026-06-22 | 39.60 | $37.86 | 1.1M |
| 2026-06-18 | 40.27 | $39.61 | 1.5M |
| 2026-06-17 | 40.54 | $39.31 | 975026 |
| 2026-06-16 | 40.96 | $40.62 | 843932 |
| 2026-06-15 | 41.06 | $40.52 | 658800 |
| 2026-06-12 | 41.21 | $40.41 | 826112 |
| 2026-06-11 | 41.42 | $40.46 | 1.4M |
| 2026-06-10 | 41.67 | $41.31 | 828100 |
| 2026-06-09 | 41.69 | $41.19 | 1.0M |
| 2026-06-08 | 41.74 | $40.74 | 780106 |
| 2026-06-05 | 41.94 | $41.31 | 602914 |
| 2026-06-04 | 42.00 | $41.59 | 734800 |
| 2026-06-03 | 41.97 | $41.33 | 1.6M |
| 2026-06-02 | 42.01 | $41.26 | 860523 |
| 2026-06-01 | 42.06 | $41.00 | 981454 |
| 2026-05-29 | 42.20 | $41.53 | 998300 |
| 2026-05-28 | 42.18 | $42.07 | 945500 |
| 2026-05-27 | 41.98 | $41.55 | 1.4M |
| 2026-05-26 | 41.88 | $42.00 | 1.4M |
| 2026-05-22 | 41.61 | $42.15 | 1.1M |
| 2026-05-21 | 41.21 | $42.15 | 1.3M |
| 2026-05-20 | 40.73 | $41.53 | 1.3M |
| 2026-05-19 | 40.32 | $40.92 | 1.2M |
| 2026-05-18 | 40.01 | $40.87 | 1.0M |
| 2026-05-15 | 39.66 | $39.66 | 1.2M |
| 2026-05-14 | 39.60 | $40.22 | 1.4M |
| 2026-05-13 | 39.36 | $40.61 | 970243 |
| 2026-05-12 | 38.95 | $40.59 | 731100 |
| 2026-05-11 | 38.45 | $39.52 | 1.1M |
| 2026-05-08 | 38.20 | $38.99 | 724936 |
| 2026-05-07 | 38.08 | $39.14 | 998731 |
| 2026-05-06 | 37.89 | $39.51 | 2.1M |
| 2026-05-05 | 37.57 | $38.01 | 1.1M |
| 2026-05-04 | 37.67 | $37.09 | 1.8M |
| 2026-05-01 | 38.10 | $37.41 | 2.2M |
| 2026-04-30 | 38.55 | $37.00 | 2.4M |
| 2026-04-29 | 39.24 | $35.49 | 5.9M |
| 2026-04-28 | 40.57 | $39.78 | 740020 |
| 2026-04-27 | 40.85 | $40.54 | 1.0M |
| 2026-04-24 | 40.94 | $40.87 | 618929 |
| 2026-04-23 | 40.96 | $40.40 | 487117 |
| 2026-04-22 | 41.14 | $40.02 | 790100 |
| 2026-04-21 | 41.48 | $40.77 | 694202 |
| 2026-04-20 | 41.66 | $41.63 | 601150 |
| 2026-04-17 | 41.60 | $41.96 | 615508 |
| 2026-04-16 | 41.43 | $41.65 | 652005 |
| 2026-04-15 | 41.33 | $42.51 | 769327 |
| 2026-04-14 | 40.94 | $42.63 | 745506 |
| 2026-04-13 | 40.43 | $42.22 | 821752 |
| 2026-04-10 | 39.95 | $42.02 | 558931 |
| 2026-04-09 | 39.45 | $42.06 | 884900 |
| 2026-04-08 | 38.85 | $41.73 | 969400 |
| 2026-04-07 | 38.26 | $40.64 | 1.2M |
| 2026-04-06 | 37.91 | $40.53 | 780600 |
| 2026-04-02 | 37.55 | $40.17 | 674006 |
| 2026-04-01 | 37.28 | $39.54 | 1.1M |
| 2026-03-31 | 37.19 | $39.52 | 1.3M |
| 2026-03-30 | 37.15 | $38.33 | 1.4M |
| 2026-03-27 | 37.52 | $37.76 | 2.2M |
| 2026-03-26 | 38.20 | $38.68 | 1.7M |
| 2026-03-25 | 38.80 | $38.25 | 1.9M |
| 2026-03-24 | 39.72 | $38.17 | 2.4M |
| 2026-03-23 | 40.92 | $38.86 | 2.1M |
| 2026-03-20 | 42.19 | $40.85 | 2.0M |
| 2026-03-19 | 43.16 | $41.45 | 1.9M |
| 2026-03-18 | 44.17 | $41.32 | 1.7M |
| 2026-03-17 | 45.47 | $42.89 | 1.6M |
| 2026-03-16 | 46.58 | $46.24 | 800700 |
| 2026-03-13 | 46.89 | $46.82 | 674105 |
| 2026-03-12 | 47.08 | $46.90 | 796622 |
| 2026-03-11 | 47.31 | $47.58 | 606849 |
| 2026-03-10 | 47.37 | $47.01 | 476903 |
| 2026-03-09 | 47.64 | $46.21 | 637400 |
| 2026-03-06 | 48.23 | $46.50 | 634500 |
| 2026-03-05 | 48.85 | $47.05 | 792447 |
| 2026-03-04 | 49.43 | $48.73 | 623700 |
| 2026-03-03 | 49.60 | $48.91 | 1.2M |
| 2026-03-02 | 49.75 | $49.67 | 902711 |
| 2026-02-27 | 49.67 | $49.88 | 733611 |
| 2026-02-26 | 49.51 | $50.05 | 413500 |
| 2026-02-25 | 49.24 | $49.29 | 534800 |
| 2026-02-24 | 49.15 | $49.02 | 504800 |
| 2026-02-23 | 49.12 | $48.30 | 540700 |
| 2026-02-20 | 49.29 | $47.83 | 674704 |
| 2026-02-19 | 49.64 | $47.07 | 796500 |
| 2026-02-18 | 50.30 | $48.39 | 713800 |
| 2026-02-17 | 50.66 | $49.26 | 725641 |
| 2026-02-13 | 50.80 | $49.56 | 689043 |
| 2026-02-12 | 50.85 | $50.08 | 686956 |
| 2026-02-11 | 50.72 | $51.00 | 741500 |
| 2026-02-10 | 50.25 | $50.58 | 596403 |
| 2026-02-09 | 49.77 | $49.90 | 660700 |
| 2026-02-06 | 49.39 | $50.01 | 741800 |
| 2026-02-05 | 48.86 | $49.08 | 567873 |
| 2026-02-04 | 48.49 | $49.13 | 637900 |
| 2026-02-03 | 48.00 | $48.74 | 637100 |
| 2026-02-02 | 47.52 | $48.81 | 908320 |
| 2026-01-30 | 46.89 | $47.85 | 743000 |
| 2026-01-29 | 46.41 | $48.77 | 1.5M |
| 2026-01-28 | 45.54 | $46.44 | 646900 |
| 2026-01-27 | 45.21 | $46.09 | 621100 |
| 2026-01-26 | 44.91 | $45.22 | 872629 |
| 2026-01-23 | 44.82 | $45.55 | 466062 |
| 2026-01-22 | 44.62 | $45.19 | 726700 |
| 2026-01-21 | 44.49 | $45.32 | 792510 |
| 2026-01-20 | 44.29 | $44.49 | 841400 |
| 2026-01-16 | 44.32 | $45.59 | 954907 |
| 2026-01-15 | 44.01 | $44.64 | 441465 |
| 2026-01-14 | 43.95 | $44.42 | 821900 |
| 2026-01-13 | 43.95 | $44.35 | 457400 |
| 2026-01-12 | 43.99 | $44.08 | 537700 |
| 2026-01-09 | 44.13 | $43.26 | 476983 |
| 2026-01-08 | 44.57 | $44.25 | 476947 |
| 2026-01-07 | 44.80 | $44.07 | 498377 |
| 2026-01-06 | 45.14 | $44.47 | 1.0M |
| 2026-01-05 | 45.44 | $44.87 | 809000 |
| 2026-01-02 | 45.68 | $45.28 | 450840 |
| 2025-12-31 | 45.85 | $45.40 | 347808 |
| 2025-12-30 | 46.01 | $45.54 | 333240 |
| 2025-12-29 | 46.16 | $46.03 | 453216 |
| 2025-12-26 | 46.19 | $46.33 | 235900 |
| 2025-12-24 | 46.12 | $46.50 | 219330 |
| 2025-12-23 | 45.99 | $46.45 | 377413 |
| 2025-12-22 | 45.84 | $46.28 | 491800 |
| 2025-12-19 | 45.71 | $46.06 | 775736 |
| 2025-12-18 | 45.63 | $45.46 | 567924 |
| 2025-12-17 | 45.71 | $44.71 | 716512 |
| 2025-12-16 | 46.05 | $45.01 | 603000 |
| 2025-12-15 | 46.37 | $45.28 | 625400 |
| 2025-12-12 | 46.67 | $46.33 | 488637 |
| 2025-12-11 | 46.69 | $46.77 | 598930 |
| 2025-12-10 | 46.57 | $46.79 | 532400 |
| 2025-12-09 | 46.40 | $46.09 | 386132 |
| 2025-12-08 | 46.42 | $46.63 | 530300 |
| 2025-12-05 | 46.26 | $46.86 | 522143 |
| 2025-12-04 | 45.98 | $47.01 | 683007 |
| 2025-12-03 | 45.59 | $46.88 | 883100 |
| 2025-12-02 | 45.16 | $46.25 | 869802 |
| 2025-12-01 | 44.83 | $44.93 | 440702 |
| 2025-11-28 | 44.84 | $45.65 | 418600 |
| 2025-11-26 | 44.63 | $45.65 | 427100 |
| 2025-11-25 | 44.38 | $44.79 | 493734 |
| 2025-11-24 | 44.34 | $43.83 | 625048 |
| 2025-11-21 | 44.61 | $44.29 | 979900 |
| 2025-11-20 | 44.80 | $44.35 | 531300 |
| 2025-11-19 | 45.01 | $43.96 | 556510 |
| 2025-11-18 | 45.38 | $45.08 | 412000 |
| 2025-11-17 | 45.48 | $45.08 | 444800 |
| 2025-11-14 | 45.60 | $45.20 | 591433 |
| 2025-11-13 | 45.71 | $45.84 | 651800 |
| 2025-11-12 | 45.62 | $45.54 | 399603 |
| 2025-11-11 | 45.61 | $45.39 | 510903 |
| 2025-11-10 | 45.63 | $44.65 | 508100 |
| 2025-11-07 | 45.89 | $45.33 | 805435 |
| 2025-11-06 | 45.98 | $46.43 | 650005 |
| 2025-11-05 | 45.73 | $46.45 | 534300 |
| 2025-11-04 | 45.41 | $45.86 | 713300 |
| 2025-11-03 | 45.20 | $45.80 | 1.0M |
| 2025-10-31 | 44.95 | $45.31 | 1.1M |
| 2025-10-30 | 44.79 | $43.45 | 366325 |
| 2025-10-29 | 45.19 | $44.01 | 541439 |
| 2025-10-28 | 45.48 | $45.03 | 646913 |
| 2025-10-27 | 45.50 | $44.25 | 499437 |
| 2025-10-24 | 45.76 | $44.43 | 464400 |
| 2025-10-23 | 46.01 | $44.66 | 491600 |
| 2025-10-22 | 46.21 | $43.80 | 863200 |
| 2025-10-21 | 46.72 | $45.92 | 482242 |
| 2025-10-20 | 46.63 | $46.15 | 467035 |
| 2025-10-17 | 46.42 | $45.19 | 828000 |
| 2025-10-16 | 46.45 | $45.91 | 676800 |
| 2025-10-15 | 46.22 | $47.03 | 625400 |
| 2025-10-14 | 45.56 | $45.84 | 572000 |
| 2025-10-13 | 45.11 | $45.57 | 619000 |
| 2025-10-10 | 44.62 | $45.28 | 878400 |
| 2025-10-09 | 44.09 | $43.92 | 428200 |
| 2025-10-08 | 43.85 | $44.58 | 837706 |
| 2025-10-07 | 43.34 | $44.44 | 893200 |
| 2025-10-06 | 42.73 | $44.10 | 685228 |
| 2025-10-03 | 42.09 | $43.13 | 410500 |
| 2025-10-02 | 41.61 | $42.37 | 667900 |
| 2025-10-01 | 41.25 | $41.60 | 400700 |
| 2025-09-30 | 41.04 | $41.12 | 480765 |
| 2025-09-29 | 40.95 | $41.39 | 585166 |
| 2025-09-26 | 40.73 | $40.97 | 630400 |
| 2025-09-25 | 40.61 | $39.92 | 808645 |
| 2025-09-24 | 40.78 | $40.75 | 770242 |
| 2025-09-23 | 40.72 | $40.82 | 428600 |
| 2025-09-22 | 40.63 | $39.99 | 987622 |
| 2025-09-19 | 40.77 | $40.78 | 766841 |
| 2025-09-18 | 40.69 | $41.07 | 456200 |
| 2025-09-17 | 40.50 | $40.43 | 575021 |
| 2025-09-16 | 40.46 | $40.66 | 429470 |
| 2025-09-15 | 40.34 | $40.49 | 414847 |
| 2025-09-12 | 40.25 | $40.02 | 384279 |
| 2025-09-11 | 40.27 | $40.61 | 469866 |
| 2025-09-10 | 40.12 | $40.13 | 623300 |
| 2025-09-09 | 40.08 | $40.11 | 429400 |
| 2025-09-08 | 40.05 | $40.61 | 438302 |
| 2025-09-05 | 39.84 | $39.91 | 358503 |
| 2025-09-04 | 39.81 | $39.74 | 455792 |
| 2025-09-03 | 39.83 | $39.34 | 597400 |
| 2025-09-02 | 39.98 | $39.90 | 909800 |
| 2025-08-29 | 39.98 | $40.22 | 1.1M |
| 2025-08-28 | 39.89 | $40.72 | 501300 |
| 2025-08-27 | 39.61 | $40.51 | 483600 |
| 2025-08-26 | 39.35 | $40.32 | 472714 |
| 2025-08-25 | 39.09 | $39.76 | 402317 |
| 2025-08-22 | 38.96 | $40.43 | 757033 |
| 2025-08-21 | 38.60 | $38.94 | 465431 |
| 2025-08-20 | 38.65 | $39.01 | 439300 |
| 2025-08-19 | 38.69 | $38.81 | 489845 |
| 2025-08-18 | 38.81 | $38.84 | 418368 |
| 2025-08-15 | 38.97 | $38.72 | 609212 |
| 2025-08-14 | 39.21 | $38.53 | 612944 |
| 2025-08-13 | 39.57 | $40.22 | 738334 |
| 2025-08-12 | 39.48 | $40.27 | 851500 |
| 2025-08-11 | 39.37 | $40.26 | 438832 |
| 2025-08-08 | 39.25 | $39.75 | 572322 |
| 2025-08-07 | 39.28 | $39.72 | 639900 |
| 2025-08-06 | 39.33 | $39.52 | 439531 |
| 2025-08-05 | 39.47 | $39.50 | 639600 |
| 2025-08-04 | 39.66 | $39.13 | 489936 |
| 2025-08-01 | 40.02 | $38.43 | 835516 |
| 2025-07-31 | 40.69 | $39.04 | 925647 |
| 2025-07-30 | 41.32 | $40.72 | 877100 |
| 2025-07-29 | 41.55 | $41.52 | 535300 |
| 2025-07-28 | 41.59 | $41.52 | 433600 |
| 2025-07-25 | 41.63 | $41.73 | 393219 |
| 2025-07-24 | 41.61 | $41.65 | 496500 |
| 2025-07-23 | 41.61 | $42.04 | 552416 |
| 2025-07-22 | 41.49 | $41.59 | 518400 |
| 2025-07-21 | 41.49 | $41.30 | 343400 |
| 2025-07-18 | 41.57 | $41.47 | 511400 |
| 2025-07-17 | 41.62 | $41.78 | 420700 |
| 2025-07-16 | 41.58 | $42.34 | 626400 |
| 2025-07-15 | 41.35 | $41.04 | 453000 |
| 2025-07-14 | 41.49 | $40.86 | 535811 |
| 2025-07-11 | 41.70 | $40.82 | 539800 |
| 2025-07-10 | 41.98 | $41.41 | 606400 |
| 2025-07-09 | 42.12 | $41.29 | 634623 |
| 2025-07-08 | 42.32 | $41.67 | 680700 |
| 2025-07-07 | 42.44 | $42.23 | 681130 |
| 2025-07-03 | 42.39 | $43.16 | 343321 |
| 2025-07-02 | 42.04 | $42.45 | 561078 |
| 2025-07-01 | 41.81 | $42.08 | 579032 |
| 2025-06-30 | 41.65 | $41.60 | 946173 |
| 2025-06-27 | 41.60 | $41.79 | 997200 |
| 2025-06-26 | 41.47 | $41.32 | 490345 |
| 2025-06-25 | 41.45 | $40.93 | 385014 |
| 2025-06-24 | 41.54 | $41.57 | 359854 |
| 2025-06-23 | 41.44 | $41.41 | 519849 |
| 2025-06-20 | 41.36 | $40.77 | 621950 |
| 2025-06-18 | 41.45 | $40.50 | 492307 |
| 2025-06-17 | 41.64 | $40.87 | 462400 |
| 2025-06-16 | 41.74 | $41.50 | 425458 |
| 2025-06-13 | 41.65 | $41.04 | 457119 |
| 2025-06-12 | 41.67 | $41.84 | 398204 |
| 2025-06-11 | 41.42 | $41.55 | 476999 |
| 2025-06-10 | 41.20 | $41.12 | 443712 |
| 2025-06-09 | 41.05 | $41.14 | 693117 |
| 2025-06-06 | 40.84 | $40.70 | 642419 |
| 2025-06-05 | 40.72 | $40.93 | 609406 |
| 2025-06-04 | 40.48 | $40.70 | 751900 |
| 2025-06-03 | 40.25 | $40.66 | 596811 |
| 2025-06-02 | 39.97 | $39.80 | 972100 |
| 2025-05-30 | 39.88 | $39.57 | 1.4M |
| 2025-05-29 | 39.84 | $39.31 | 406905 |
| 2025-05-28 | 39.87 | $39.06 | 969363 |
| 2025-05-27 | 39.96 | $39.38 | 1.5M |
| 2025-05-23 | 39.96 | $39.50 | 737000 |
| 2025-05-22 | 39.91 | $39.08 | 974454 |
| 2025-05-21 | 39.96 | $38.86 | 585120 |
| 2025-05-20 | 40.07 | $39.51 | 422100 |
| 2025-05-19 | 39.98 | $39.94 | 453104 |
| 2025-05-16 | 39.72 | $39.44 | 1.1M |
| 2025-05-15 | 39.55 | $38.91 | 1.2M |
| 2025-05-14 | 39.48 | $38.85 | 1.0M |
| 2025-05-13 | 39.40 | $39.36 | 1.5M |
| 2025-05-12 | 39.12 | $39.05 | 777163 |
| 2025-05-09 | 38.86 | $38.84 | 487004 |
| 2025-05-08 | 38.59 | $38.81 | 683970 |
| 2025-05-07 | 38.25 | $38.64 | 682500 |
| 2025-05-06 | 37.88 | $38.04 | 438807 |
| 2025-05-05 | 37.60 | $37.78 | 459439 |
| 2025-05-02 | 37.34 | $38.31 | 475500 |
| 2025-05-01 | 36.83 | $36.94 | 588864 |
| 2025-04-30 | 36.65 | $37.44 | 974144 |
| 2025-04-29 | 36.26 | $36.64 | 742280 |
| 2025-04-28 | 36.03 | $36.53 | 504800 |
| 2025-04-25 | 35.78 | $36.42 | 417723 |
| 2025-04-24 | 35.51 | $36.24 | 453314 |
| 2025-04-23 | 35.25 | $35.89 | 538800 |
| 2025-04-22 | 35.04 | $35.67 | 477134 |
| 2025-04-21 | 34.85 | $34.91 | 660200 |
| 2025-04-17 | 34.88 | $35.23 | 605427 |
| 2025-04-16 | 34.82 | $35.52 | 506149 |
| 2025-04-15 | 34.66 | $35.56 | 428300 |
| 2025-04-14 | 34.46 | $35.46 | 627900 |
| 2025-04-11 | 34.26 | $34.61 | 767000 |
| 2025-04-10 | 34.30 | $33.87 | 1.0M |
| 2025-04-09 | 34.60 | $35.54 | 1.2M |
| 2025-04-08 | 34.45 | $32.73 | 1.2M |
| 2025-04-07 | 35.18 | $33.53 | 1.5M |
| 2025-04-04 | 35.82 | $34.54 | 1.0M |
| 2025-04-03 | 36.28 | $36.75 | 788900 |
| 2025-04-02 | 36.16 | $37.45 | 426233 |
| 2025-04-01 | 35.80 | $37.17 | 562360 |
| 2025-03-31 | 35.46 | $36.19 | 618726 |
| 2025-03-28 | 35.37 | $36.09 | 618704 |
| 2025-03-27 | 35.30 | $36.79 | 657323 |
| 2025-03-26 | 35.02 | $36.19 | 559078 |
| 2025-03-25 | 34.88 | $36.43 | 648240 |
| 2025-03-24 | 34.66 | $36.27 | 677530 |
| 2025-03-21 | 34.47 | $35.36 | 964000 |
| 2025-03-20 | 34.55 | $35.61 | 765039 |
| 2025-03-19 | 34.60 | $36.05 | 778903 |
| 2025-03-18 | 34.55 | $35.52 | 650900 |
| 2025-03-17 | 34.69 | $35.27 | 705046 |
| 2025-03-14 | 34.97 | $34.74 | 846400 |
| 2025-03-13 | 35.52 | $34.22 | 781661 |
| 2025-03-12 | 36.38 | $36.08 | 780700 |
| 2025-03-11 | 36.87 | $35.92 | 1.1M |
| 2025-03-10 | 37.55 | $36.08 | 1.3M |
| 2025-03-07 | 38.34 | $37.30 | 975818 |
| 2025-03-06 | 38.93 | $37.43 | 1.1M |
| 2025-03-05 | 39.63 | $39.13 | 819248 |
| 2025-03-04 | 39.96 | $38.59 | 874533 |
| 2025-03-03 | 40.54 | $39.22 | 518100 |
| 2025-02-28 | 41.05 | $40.04 | 837900 |
| 2025-02-27 | 41.41 | $40.18 | 441444 |
| 2025-02-26 | 41.80 | $40.44 | 830000 |
| 2025-02-25 | 42.20 | $41.02 | 687300 |
| 2025-02-24 | 42.50 | $42.12 | 782400 |
| 2025-02-21 | 42.50 | $42.29 | 515912 |
| 2025-02-20 | 42.44 | $42.65 | 574900 |
| 2025-02-19 | 42.25 | $42.59 | 787609 |
| 2025-02-18 | 42.02 | $42.71 | 722349 |
| 2025-02-14 | 41.70 | $41.33 | 592400 |
| 2025-02-13 | 41.74 | $42.01 | 436726 |
| 2025-02-12 | 41.56 | $40.99 | 452200 |
| 2025-02-11 | 41.67 | $40.69 | 451400 |
| 2025-02-10 | 41.88 | $41.12 | 493600 |
| 2025-02-07 | 42.00 | $41.45 | 481402 |
| 2025-02-06 | 42.03 | $41.57 | 455328 |
| 2025-02-05 | 42.02 | $41.94 | 376900 |
| 2025-02-04 | 41.89 | $41.78 | 378647 |
| 2025-02-03 | 41.76 | $41.12 | 567322 |
| 2025-01-31 | 41.80 | $41.72 | 520041 |
| 2025-01-30 | 41.65 | $42.02 | 504600 |
| 2025-01-29 | 41.36 | $40.25 | 537700 |
| 2025-01-28 | 41.57 | $40.86 | 511529 |
| 2025-01-27 | 41.61 | $41.66 | 621600 |
| 2025-01-24 | 41.40 | $42.80 | 549300 |
| 2025-01-23 | 40.77 | $42.27 | 540500 |
| 2025-01-22 | 40.17 | $41.34 | 571627 |
| 2025-01-21 | 39.73 | $41.09 | 457883 |
| 2025-01-17 | 39.27 | $39.66 | 402400 |
| 2025-01-16 | 39.17 | $39.99 | 380400 |
| 2025-01-15 | 38.95 | $39.47 | 390059 |
| 2025-01-14 | 38.85 | $39.46 | 362700 |
| 2025-01-13 | 38.74 | $38.52 | 343800 |
| 2025-01-10 | 38.92 | $38.04 | 532711 |
| 2025-01-08 | 39.30 | $40.42 | 756000 |
| 2025-01-07 | 39.01 | $40.75 | 726572 |
| 2025-01-06 | 38.57 | $39.58 | 457300 |
| 2025-01-03 | 38.42 | $39.35 | 463000 |
| 2025-01-02 | 38.33 | $39.79 | 460749 |
| 2024-12-31 | 38.09 | $40.01 | 457300 |
| 2024-12-30 | 37.75 | $39.82 | 485738 |
| 2024-12-27 | 37.42 | $38.20 | 634600 |
| 2024-12-26 | 37.57 | $39.06 | 390400 |
| 2024-12-24 | 37.50 | $38.52 | 218400 |
| 2024-12-23 | 37.62 | $38.36 | 423445 |
| 2024-12-20 | 37.85 | $37.73 | 848626 |
| 2024-12-19 | 38.35 | $36.53 | 695741 |
| 2024-12-18 | 39.38 | $36.67 | 917862 |
| 2024-12-17 | 40.61 | $39.36 | 529258 |
| 2024-12-16 | 41.28 | $39.86 | 345826 |
| 2024-12-13 | 41.95 | $40.63 | 416335 |
| 2024-12-12 | 42.53 | $41.45 | 358800 |
| 2024-12-11 | 42.99 | $42.14 | 389600 |
| 2024-12-10 | 43.33 | $42.52 | 331410 |
| 2024-12-09 | 43.62 | $42.56 | 347012 |
| 2024-12-06 | 43.97 | $42.80 | 362800 |
| 2024-12-05 | 44.31 | $43.56 | 263250 |
| 2024-12-04 | 44.48 | $43.65 | 397838 |
| 2024-12-03 | 44.66 | $44.07 | 306507 |
| 2024-12-02 | 44.72 | $44.55 | 362500 |
| 2024-11-29 | 44.64 | $44.89 | 271000 |
| 2024-11-27 | 44.43 | $44.92 | 367727 |
| 2024-11-26 | 44.14 | $44.35 | 320211 |
| 2024-11-25 | 43.97 | $44.83 | 494500 |
| 2024-11-22 | 43.60 | $44.14 | 399504 |
| 2024-11-21 | 43.37 | $44.21 | 505500 |
| 2024-11-20 | 43.05 | $43.42 | 432314 |
| 2024-11-19 | 42.91 | $42.86 | 551149 |
| 2024-11-18 | 42.92 | $43.40 | 587844 |
| 2024-11-15 | 42.75 | $43.15 | 473600 |
| 2024-11-14 | 42.63 | $42.48 | 405118 |
| 2024-11-13 | 42.70 | $42.54 | 497800 |
| 2024-11-12 | 42.75 | $43.54 | 525815 |
| 2024-11-11 | 42.51 | $43.59 | 448600 |
| 2024-11-08 | 42.19 | $42.80 | 336600 |
| 2024-11-07 | 42.06 | $42.60 | 446416 |
| 2024-11-06 | 41.96 | $42.97 | 787500 |
| 2024-11-05 | 41.73 | $41.35 | 388300 |
| 2024-11-04 | 41.97 | $40.85 | 304843 |
| 2024-11-01 | 42.42 | $41.07 | 459030 |
| 2024-10-31 | 42.90 | $41.08 | 628900 |
| 2024-10-30 | 43.48 | $42.74 | 331426 |
| 2024-10-29 | 43.65 | $43.43 | 360000 |
| 2024-10-28 | 43.64 | $43.86 | 298200 |
| 2024-10-25 | 43.48 | $43.23 | 231642 |
| 2024-10-24 | 43.47 | $43.57 | 183701 |
| 2024-10-23 | 43.35 | $43.53 | 304600 |
| 2024-10-22 | 43.21 | $43.87 | 311703 |
| 2024-10-21 | 42.92 | $43.24 | 278529 |
| 2024-10-18 | 42.76 | $43.63 | 392515 |
| 2024-10-17 | 42.44 | $43.73 | 312000 |
| 2024-10-16 | 42.01 | $43.00 | 399000 |
| 2024-10-15 | 41.71 | $41.89 | 315803 |
| 2024-10-14 | 41.71 | $42.14 | 293022 |
| 2024-10-11 | 41.62 | $41.30 | 201606 |
| 2024-10-10 | 41.77 | $41.07 | 328508 |
| 2024-10-09 | 42.04 | $41.59 | 190300 |
| 2024-10-08 | 42.19 | $41.45 | 263976 |
| 2024-10-07 | 42.42 | $41.63 | 382600 |
| 2024-10-04 | 42.64 | $42.00 | 349500 |
| 2024-10-03 | 42.78 | $41.49 | 440744 |
| 2024-10-02 | 43.10 | $41.91 | 684569 |
| 2024-10-01 | 43.34 | $42.73 | 388487 |
| 2024-09-30 | 43.36 | $43.43 | 380045 |
| 2024-09-27 | 43.15 | $43.39 | 557446 |
| 2024-09-26 | 42.89 | $43.01 | 478700 |
| 2024-09-25 | 42.68 | $42.51 | 327200 |
| 2024-09-24 | 42.56 | $42.78 | 288021 |
| 2024-09-23 | 42.32 | $42.30 | 263700 |
| 2024-09-20 | 42.17 | $42.45 | 1.1M |
| 2024-09-19 | 41.91 | $42.32 | 413507 |
| 2024-09-18 | 41.63 | $41.44 | 442400 |
| 2024-09-17 | 41.56 | $41.54 | 325800 |
| 2024-09-16 | 41.42 | $42.11 | 315839 |
| 2024-09-13 | 41.06 | $41.71 | 427320 |
| 2024-09-12 | 40.74 | $41.27 | 661100 |
| 2024-09-11 | 40.47 | $40.35 | 542823 |
| 2024-09-10 | 40.43 | $40.29 | 396300 |
| 2024-09-09 | 40.39 | $39.65 | 390805 |
| 2024-09-06 | 40.54 | $39.62 | 317926 |
| 2024-09-05 | 40.71 | $40.66 | 669600 |
| 2024-09-04 | 40.59 | $40.30 | 415213 |
| 2024-09-03 | 40.53 | $39.01 | 525433 |
| 2024-08-30 | 40.86 | $40.70 | 364133 |
| 2024-08-29 | 40.70 | $40.68 | 273100 |
| 2024-08-28 | 40.51 | $40.33 | 279400 |
| 2024-08-27 | 40.36 | $40.86 | 362315 |
| 2024-08-26 | 40.00 | $40.88 | 448600 |
| 2024-08-23 | 39.54 | $41.06 | 788933 |
| 2024-08-22 | 38.90 | $39.41 | 294200 |
| 2024-08-21 | 38.65 | $39.20 | 302000 |
| 2024-08-20 | 38.39 | $39.00 | 341200 |
| 2024-08-19 | 38.14 | $39.24 | 335917 |
| 2024-08-16 | 37.74 | $38.50 | 300546 |
| 2024-08-15 | 37.50 | $38.13 | 502123 |
| 2024-08-14 | 37.31 | $37.57 | 283300 |
| 2024-08-13 | 37.26 | $37.25 | 357348 |
| 2024-08-12 | 37.30 | $36.69 | 325300 |
| 2024-08-09 | 37.52 | $37.28 | 499300 |
| 2024-08-08 | 37.60 | $36.69 | 458410 |
| 2024-08-07 | 37.88 | $36.37 | 513017 |
| 2024-08-06 | 38.32 | $36.97 | 477613 |
| 2024-08-05 | 38.66 | $36.76 | 471222 |
| 2024-08-02 | 39.12 | $37.86 | 515736 |
| 2024-08-01 | 39.31 | $38.57 | 606500 |
| 2024-07-31 | 39.30 | $38.90 | 635400 |
| 2024-07-30 | 39.17 | $38.52 | 463500 |
| 2024-07-29 | 39.11 | $38.17 | 300042 |
| 2024-07-26 | 39.12 | $38.74 | 399500 |
| 2024-07-25 | 38.93 | $38.33 | 460327 |
| 2024-07-24 | 38.81 | $37.88 | 477934 |
| 2024-07-23 | 38.77 | $38.54 | 457200 |
| 2024-07-22 | 38.50 | $38.38 | 676507 |
| 2024-07-19 | 38.19 | $38.09 | 357100 |
| 2024-07-18 | 37.88 | $38.47 | 479013 |
| 2024-07-17 | 37.36 | $39.17 | 730400 |
| 2024-07-16 | 36.49 | $38.35 | 743029 |
| 2024-07-15 | 35.67 | $37.24 | 696759 |
| 2024-07-12 | 35.01 | $36.19 | 532047 |
| 2024-07-11 | 34.52 | $35.83 | 663138 |
| 2024-07-10 | 34.05 | $35.01 | 475300 |
| 2024-07-09 | 33.73 | $33.85 | 379441 |
| 2024-07-08 | 33.70 | $34.30 | 312000 |
| 2024-07-05 | 33.53 | $33.85 | 328706 |
| 2024-07-03 | 33.46 | $33.93 | 261408 |
| 2024-07-02 | 33.36 | $33.76 | 445600 |
| 2024-07-01 | 33.29 | $33.05 | 359136 |
| 2024-06-28 | 33.44 | $33.66 | 1.5M |
| 2024-06-27 | 33.43 | $33.82 | 344632 |
| 2024-06-26 | 33.38 | $33.38 | 433800 |
| 2024-06-25 | 33.45 | $33.46 | 402062 |
| 2024-06-24 | 33.52 | $33.50 | 602239 |
| 2024-06-21 | 33.59 | $33.74 | 870104 |
| 2024-06-20 | 33.61 | $34.09 | 542504 |
| 2024-06-18 | 33.53 | $33.32 | 542546 |
| 2024-06-17 | 33.67 | $33.54 | 404700 |
| 2024-06-14 | 33.79 | $33.68 | 382100 |
| 2024-06-13 | 33.88 | $33.97 | 580900 |
| 2024-06-12 | 33.90 | $34.11 | 576100 |
| 2024-06-11 | 33.89 | $33.04 | 380925 |
| 2024-06-10 | 34.22 | $33.13 | 322325 |
| 2024-06-07 | 34.59 | $33.42 | 581200 |
| 2024-06-06 | 34.94 | $34.77 | 490510 |
| 2024-06-05 | 34.94 | $34.70 | 451500 |
| 2024-06-04 | 34.96 | $34.19 | 272300 |
| 2024-06-03 | 35.13 | $34.19 | 411000 |
| 2024-05-31 | 35.33 | $34.45 | 388714 |
| 2024-05-30 | 35.49 | $34.21 | 552600 |
| 2024-05-29 | 35.75 | $34.22 | 539800 |
| 2024-05-28 | 36.04 | $35.35 | 366805 |
| 2024-05-24 | 36.02 | $35.54 | 447602 |
| 2024-05-23 | 35.92 | $35.00 | 1.6M |
| 2024-05-22 | 35.95 | $35.76 | 661132 |
| 2024-05-21 | 35.73 | $35.46 | 785521 |
| 2024-05-20 | 35.53 | $35.36 | 412300 |
| 2024-05-17 | 35.31 | $35.57 | 496300 |
| 2024-05-16 | 34.95 | $34.93 | 501817 |
| 2024-05-15 | 34.70 | $34.57 | 700110 |
| 2024-05-14 | 34.50 | $33.98 | 390300 |
| 2024-05-13 | 34.42 | $34.36 | 398500 |
| 2024-05-10 | 34.19 | $34.73 | 366634 |
| 2024-05-09 | 33.77 | $34.97 | 477038 |
| 2024-05-08 | 33.18 | $34.17 | 569814 |
| 2024-05-07 | 32.71 | $33.93 | 693042 |
| 2024-05-06 | 32.20 | $33.81 | 543622 |
| 2024-05-03 | 31.61 | $33.36 | 618408 |
| 2024-05-02 | 31.05 | $32.54 | 678800 |
| 2024-05-01 | 30.62 | $31.23 | 1.4M |
| 2024-04-30 | 30.53 | $30.47 | 767712 |
| 2024-04-29 | 30.67 | $31.16 | 434636 |
| 2024-04-26 | 30.63 | $31.30 | 331147 |
| 2024-04-25 | 30.54 | $31.63 | 556800 |
| 2024-04-24 | 30.35 | $31.78 | 458900 |
| 2024-04-23 | 30.09 | $31.68 | 537030 |
| 2024-04-22 | 29.82 | $31.30 | 553400 |
| 2024-04-19 | 29.63 | $30.87 | 751845 |
| 2024-04-18 | 29.57 | $29.91 | 799031 |
| 2024-04-17 | 29.81 | $29.66 | 1.1M |
| 2024-04-16 | 30.22 | $28.90 | 1.3M |
| 2024-04-15 | 30.97 | $29.37 | 1.2M |
| 2024-04-12 | 31.77 | $30.06 | 869848 |
| 2024-04-11 | 32.53 | $30.97 | 1.6M |
| 2024-04-10 | 33.19 | $31.71 | 952405 |
| 2024-04-09 | 33.76 | $33.55 | 381000 |
| 2024-04-08 | 33.88 | $33.41 | 558500 |
| 2024-04-05 | 34.07 | $33.67 | 587300 |
| 2024-04-04 | 34.23 | $33.02 | 515000 |
| 2024-04-03 | 34.63 | $33.49 | 976337 |
| 2024-04-02 | 34.97 | $34.80 | 684800 |
| 2024-04-01 | 34.96 | $35.65 | 333500 |
| 2024-03-28 | 34.67 | $36.04 | 900700 |
| 2024-03-27 | 34.21 | $35.19 | 385000 |
| 2024-03-26 | 33.91 | $34.23 | 332035 |
| 2024-03-25 | 33.85 | $34.14 | 336600 |
| 2024-03-22 | 33.81 | $34.19 | 401514 |
| 2024-03-21 | 33.75 | $34.46 | 487611 |
| 2024-03-20 | 33.60 | $34.42 | 688239 |
| 2024-03-19 | 33.44 | $33.66 | 366700 |
| 2024-03-18 | 33.50 | $33.30 | 410124 |
| 2024-03-15 | 33.68 | $33.89 | 1.0M |
| 2024-03-14 | 33.73 | $33.09 | 1.0M |
| 2024-03-13 | 34.05 | $34.14 | 463307 |
| 2024-03-12 | 34.12 | $34.14 | 360448 |
| 2024-03-11 | 34.21 | $34.67 | 423305 |
| 2024-03-08 | 34.15 | $35.26 | 443400 |
| 2024-03-07 | 33.91 | $34.72 | 477400 |
| 2024-03-06 | 33.79 | $34.60 | 383500 |
| 2024-03-05 | 33.69 | $34.28 | 514300 |
| 2024-03-04 | 33.68 | $33.89 | 326000 |
| 2024-03-01 | 33.81 | $33.81 | 356500 |
| 2024-02-29 | 34.00 | $33.17 | 540800 |
| 2024-02-28 | 34.45 | $32.64 | 410100 |
| 2024-02-27 | 35.17 | $33.53 | 499569 |
| 2024-02-26 | 35.77 | $34.40 | 464912 |
| 2024-02-23 | 36.23 | $35.67 | 422851 |
| 2024-02-22 | 36.38 | $35.81 | 364900 |
| 2024-02-21 | 36.52 | $37.11 | 411322 |
| 2024-02-20 | 36.26 | $36.81 | 346600 |
| 2024-02-16 | 36.05 | $36.52 | 364410 |
| 2024-02-15 | 35.88 | $36.26 | 519664 |
| 2024-02-14 | 35.74 | $35.15 | 421100 |
| 2024-02-13 | 35.93 | $34.54 | 926547 |
| 2024-02-12 | 36.35 | $36.77 | 598000 |
| 2024-02-09 | 36.15 | $36.29 | 354000 |
| 2024-02-08 | 36.04 | $35.94 | 333819 |
| 2024-02-07 | 36.03 | $36.10 | 462437 |
| 2024-02-06 | 35.95 | $36.48 | 403000 |
| 2024-02-05 | 35.73 | $35.89 | 592200 |
| 2024-02-02 | 35.64 | $36.04 | 563852 |
| 2024-02-01 | 35.49 | $36.02 | 643530 |
| 2024-01-31 | 35.30 | $35.01 | 634232 |
| 2024-01-30 | 35.39 | $35.75 | 402812 |
| 2024-01-29 | 35.26 | $35.96 | 556836 |
| 2024-01-26 | 35.03 | $34.93 | 432700 |
| 2024-01-25 | 35.08 | $35.50 | 596704 |
| 2024-01-24 | 34.96 | $34.71 | 548018 |
| 2024-01-23 | 35.06 | $35.58 | 449300 |
| 2024-01-22 | 34.90 | $35.12 | 523400 |
| 2024-01-19 | 34.85 | $34.70 | 507432 |
| 2024-01-18 | 34.93 | $34.07 | 510000 |
| 2024-01-17 | 35.21 | $33.85 | 552526 |
| 2024-01-16 | 35.63 | $34.97 | 533667 |
| 2024-01-12 | 35.77 | $34.98 | 347900 |
| 2024-01-11 | 35.94 | $35.49 | 560304 |
| 2024-01-10 | 35.96 | $35.98 | 464000 |
| 2024-01-09 | 35.83 | $35.28 | 588618 |
| 2024-01-08 | 35.87 | $36.26 | 651100 |
| 2024-01-05 | 35.61 | $34.75 | 375900 |
| 2024-01-04 | 35.75 | $34.70 | 338021 |
| 2024-01-03 | 35.92 | $34.73 | 470507 |
| 2024-01-02 | 36.11 | $35.28 | 733800 |
| 2023-12-29 | 36.14 | $35.28 | 671400 |
| 2023-12-28 | 36.16 | $35.40 | 499948 |
| 2023-12-27 | 36.13 | $35.35 | 484500 |
| 2023-12-26 | 36.09 | $35.96 | 369100 |
| 2023-12-22 | 35.81 | $35.62 | 675440 |
| 2023-12-21 | 35.57 | $35.58 | 602700 |
| 2023-12-20 | 35.26 | $34.66 | 750445 |
| 2023-12-19 | 35.16 | $34.90 | 641700 |
| 2023-12-18 | 34.93 | $34.78 | 639100 |
| 2023-12-15 | 34.67 | $34.91 | 1.3M |
| 2023-12-14 | 34.30 | $35.94 | 915631 |
| 2023-12-13 | 33.49 | $33.76 | 811400 |
| 2023-12-12 | 33.19 | $32.68 | 620324 |
| 2023-12-11 | 33.15 | $32.90 | 682300 |
| 2023-12-08 | 33.02 | $32.81 | 502300 |
| 2023-12-07 | 32.87 | $32.56 | 645216 |
| 2023-12-06 | 32.76 | $32.25 | 723815 |
| 2023-12-05 | 32.71 | $31.72 | 651014 |
| 2023-12-04 | 32.80 | $32.94 | 721100 |
| 2023-12-01 | 32.51 | $32.88 | 913500 |
| 2023-11-30 | 32.16 | $31.06 | 877000 |
| 2023-11-29 | 32.31 | $31.39 | 840248 |
| 2023-11-28 | 32.36 | $31.99 | 707200 |
| 2023-11-27 | 32.23 | $31.83 | 685024 |
| 2023-11-24 | 32.10 | $32.16 | 340809 |
| 2023-11-22 | 31.83 | $31.72 | 595748 |
| 2023-11-21 | 31.63 | $31.33 | 499800 |
| 2023-11-20 | 31.50 | $31.83 | 977501 |
| 2023-11-17 | 31.17 | $31.72 | 711400 |
| 2023-11-16 | 30.80 | $31.74 | 947311 |
| 2023-11-15 | 30.34 | $31.81 | 1.1M |
| 2023-11-14 | 29.75 | $30.68 | 1.1M |
| 2023-11-13 | 29.39 | $29.18 | 635600 |
| 2023-11-10 | 29.43 | $29.62 | 806027 |
| 2023-11-09 | 29.35 | $29.69 | 705454 |
| 2023-11-08 | 29.24 | $31.01 | 1.3M |
| 2023-11-07 | 28.70 | $29.97 | 973005 |
| 2023-11-06 | 28.38 | $31.07 | 1.1M |
| 2023-11-03 | 27.66 | $30.62 | 1.6M |
| 2023-11-02 | 26.94 | $30.74 | 1.9M |
| 2023-11-01 | 26.07 | $28.43 | 1.6M |
| 2023-10-31 | 25.77 | $25.76 | 1.0M |
| 2023-10-30 | 26.30 | $26.06 | 1.1M |
| 2023-10-27 | 26.89 | $25.92 | 1.8M |
| 2023-10-26 | 27.69 | $27.03 | 2.1M |
| 2023-10-25 | 28.35 | $27.55 | 1.9M |
| 2023-10-24 | 29.03 | $29.27 | 1.7M |
| 2023-10-23 | 29.34 | $29.46 | 861200 |
| 2023-10-20 | 29.70 | $29.70 | 953171 |
| 2023-10-19 | 30.09 | $29.25 | 863253 |
| 2023-10-18 | 30.75 | $30.33 | 718184 |
| 2023-10-17 | 31.23 | $30.66 | 728200 |
| 2023-10-16 | 31.74 | $30.78 | 1.9M |
| 2023-10-13 | 32.35 | $30.98 | 1.5M |
| 2023-10-12 | 33.06 | $33.33 | 970561 |
| 2023-10-11 | 33.20 | $34.12 | 687436 |
| 2023-10-10 | 33.14 | $33.87 | 1.7M |
| 2023-10-09 | 33.17 | $33.17 | 1.0M |
| 2023-10-06 | 33.45 | $33.25 | 2.2M |
| 2023-10-05 | 33.79 | $33.68 | 1.3M |
| 2023-10-04 | 34.09 | $33.31 | 1.1M |
| 2023-10-03 | 34.60 | $32.95 | 892046 |
| 2023-10-02 | 35.36 | $33.30 | 1.0M |
| 2023-09-29 | 36.19 | $35.34 | 1.0M |
| 2023-09-28 | 36.56 | $36.20 | 2.1M |
| 2023-09-27 | 36.75 | $35.62 | 4.1M |
| 2023-09-26 | 37.18 | $37.42 | 1.3M |
| 2023-09-25 | 37.14 | $37.62 | 512627 |
| 2023-09-22 | 37.04 | $37.50 | 947137 |
| 2023-09-21 | 36.97 | $37.13 | 920900 |
| 2023-09-20 | 37.01 | $37.11 | 1.1M |
| 2023-09-19 | 37.08 | $37.26 | 575000 |
| 2023-09-18 | 37.12 | $37.72 | 575516 |
| 2023-09-15 | 37.05 | $37.83 | 1.7M |
| 2023-09-14 | 36.94 | $38.45 | 781009 |
| 2023-09-13 | 36.63 | $37.55 | 596528 |
| 2023-09-12 | 36.55 | $37.53 | 525900 |
| 2023-09-11 | 36.49 | $37.55 | 524710 |
| 2023-09-08 | 36.43 | $36.51 | 449000 |
| 2023-09-07 | 36.72 | $36.75 | 482100 |
| 2023-09-06 | 37.02 | $36.48 | 681800 |
| 2023-09-05 | 37.49 | $37.55 | 635714 |
| 2023-09-01 | 37.76 | $38.36 | 574211 |
| 2023-08-31 | 37.85 | $38.85 | 563823 |
| 2023-08-30 | 37.83 | $38.64 | 373856 |
| 2023-08-29 | 37.91 | $39.10 | 412900 |
| 2023-08-28 | 37.88 | $38.83 | 474600 |
| 2023-08-25 | 37.96 | $39.02 | 703020 |
| 2023-08-24 | 38.03 | $38.37 | 739200 |
| 2023-08-23 | 38.36 | $39.23 | 737622 |
| 2023-08-22 | 38.52 | $38.54 | 583802 |
| 2023-08-21 | 38.96 | $38.81 | 1.1M |
| 2023-08-18 | 39.45 | $39.30 | 764300 |
| 2023-08-17 | 39.92 | $39.03 | 637400 |
| 2023-08-16 | 40.61 | $39.97 | 459529 |
| 2023-08-15 | 41.19 | $40.66 | 460727 |
| 2023-08-14 | 41.69 | $42.35 | 217500 |
| 2023-08-11 | 41.79 | $42.43 | 335900 |
| 2023-08-10 | 41.91 | $42.28 | 369900 |
| 2023-08-09 | 42.13 | $41.78 | 445000 |
| 2023-08-08 | 42.58 | $41.77 | 458000 |
| 2023-08-07 | 43.15 | $41.93 | 709300 |
| 2023-08-04 | 43.82 | $42.34 | 658300 |
| 2023-08-03 | 44.51 | $41.69 | 1.2M |
| 2023-08-02 | 45.57 | $43.34 | 607635 |
| 2023-08-01 | 46.35 | $45.31 | 303104 |
| 2023-07-31 | 46.67 | $46.72 | 213047 |
| 2023-07-28 | 46.61 | $46.19 | 238137 |
| 2023-07-27 | 46.71 | $46.10 | 272100 |
| 2023-07-26 | 46.85 | $46.87 | 192918 |
| 2023-07-25 | 46.77 | $46.95 | 222846 |
| 2023-07-24 | 46.65 | $47.13 | 297300 |
| 2023-07-21 | 46.43 | $46.38 | 270300 |
| 2023-07-20 | 46.41 | $46.54 | 264900 |
| 2023-07-19 | 46.32 | $46.51 | 259913 |
| 2023-07-18 | 46.23 | $46.47 | 243439 |
| 2023-07-17 | 46.12 | $46.80 | 286100 |
| 2023-07-14 | 45.88 | $46.92 | 353235 |
| 2023-07-13 | 45.56 | $46.90 | 351300 |
| 2023-07-12 | 45.17 | $46.27 | 342160 |
| 2023-07-11 | 44.90 | $45.17 | 233412 |
| 2023-07-10 | 44.93 | $44.79 | 408000 |
| 2023-07-07 | 45.10 | $45.56 | 395700 |
| 2023-07-06 | 45.06 | $44.91 | 397300 |
| 2023-07-05 | 45.23 | $46.05 | 358400 |
| 2023-07-03 | 45.08 | $45.53 | 146335 |
| 2023-06-30 | 45.07 | $45.58 | 366923 |
| 2023-06-29 | 45.05 | $45.18 | 270835 |
| 2023-06-28 | 45.17 | $44.29 | 499626 |
| 2023-06-27 | 45.60 | $45.10 | 327600 |
| 2023-06-26 | 45.87 | $45.45 | 352141 |
| 2023-06-23 | 46.09 | $45.15 | 3.5M |
| 2023-06-22 | 46.46 | $46.52 | 306824 |
| 2023-06-21 | 46.48 | $46.14 | 340442 |
| 2023-06-20 | 46.62 | $45.39 | 341000 |
| 2023-06-16 | 47.03 | $45.71 | 593206 |
| 2023-06-15 | 47.43 | $46.58 | 335009 |
| 2023-06-14 | 47.63 | $46.54 | 376141 |
| 2023-06-13 | 47.87 | $47.34 | 306100 |
| 2023-06-12 | 47.91 | $47.46 | 286141 |
| 2023-06-09 | 47.90 | $47.92 | 210800 |
| 2023-06-08 | 47.73 | $47.71 | 210730 |
| 2023-06-07 | 47.58 | $47.88 | 400200 |
| 2023-06-06 | 47.32 | $47.33 | 351877 |
| 2023-06-05 | 47.18 | $46.82 | 231793 |
| 2023-06-02 | 47.15 | $47.11 | 349100 |
| 2023-06-01 | 47.02 | $46.17 | 338300 |
| 2023-05-31 | 47.13 | $46.10 | 431206 |
| 2023-05-30 | 47.29 | $46.82 | 308238 |
| 2023-05-26 | 47.23 | $47.02 | 357184 |
| 2023-05-25 | 47.09 | $46.04 | 324943 |
| 2023-05-24 | 47.20 | $45.97 | 378942 |
| 2023-05-23 | 47.35 | $47.57 | 552000 |
| 2023-05-22 | 47.01 | $47.13 | 339428 |
| 2023-05-19 | 46.71 | $46.85 | 337100 |
| 2023-05-18 | 46.41 | $47.00 | 436317 |
| 2023-05-17 | 45.99 | $46.70 | 285800 |
| 2023-05-16 | 45.56 | $46.31 | 437313 |
| 2023-05-15 | 45.15 | $47.22 | 681306 |
| 2023-05-12 | 44.35 | $45.95 | 760552 |
| 2023-05-11 | 43.77 | $45.13 | 525531 |
| 2023-05-10 | 43.33 | $44.76 | 510500 |
| 2023-05-09 | 42.91 | $44.69 | 472200 |
| 2023-05-08 | 42.43 | $43.98 | 367700 |
| 2023-05-05 | 42.08 | $43.33 | 361609 |
| 2023-05-04 | 41.87 | $42.26 | 311435 |
| 2023-05-03 | 41.96 | $42.48 | 361827 |
| 2023-05-02 | 42.03 | $41.56 | 343322 |
| 2023-05-01 | 42.41 | $42.36 | 195047 |
| 2023-04-28 | 42.65 | $42.60 | 228600 |
| 2023-04-27 | 42.87 | $42.60 | 223200 |
| 2023-04-26 | 43.14 | $42.16 | 288048 |
| 2023-04-25 | 43.64 | $42.76 | 535500 |
| 2023-04-24 | 44.05 | $43.30 | 230320 |
| 2023-04-21 | 44.39 | $43.42 | 358600 |
| 2023-04-20 | 44.77 | $43.70 | 320701 |
| 2023-04-19 | 45.15 | $44.47 | 285900 |
| 2023-04-18 | 45.37 | $45.18 | 306400 |
| 2023-04-17 | 45.40 | $44.97 | 303600 |
| 2023-04-14 | 45.50 | $45.05 | 441898 |
| 2023-04-13 | 45.60 | $45.29 | 821900 |
| 2023-04-12 | 45.63 | $43.41 | 1.9M |
| 2023-04-11 | 46.26 | $46.25 | 193400 |
| 2023-04-10 | 46.12 | $45.89 | 247528 |
| 2023-04-06 | 46.05 | $46.09 | 184900 |
| 2023-04-05 | 45.89 | $45.77 | 240500 |
| 2023-04-04 | 45.79 | $45.64 | 417300 |
| 2023-04-03 | 45.69 | $46.74 | 296300 |
| 2023-03-31 | 45.21 | $46.06 | 240339 |
| 2023-03-30 | 44.84 | $45.47 | 191700 |
| 2023-03-29 | 44.57 | $45.30 | 210600 |
| 2023-03-28 | 44.28 | $44.56 | 257102 |
| 2023-03-27 | 44.17 | $44.16 | 232613 |
| 2023-03-24 | 44.15 | $43.87 | 271900 |
| 2023-03-23 | 44.23 | $43.89 | 251700 |
| 2023-03-22 | 44.30 | $43.86 | 286022 |
| 2023-03-21 | 44.40 | $44.12 | 258100 |
| 2023-03-20 | 44.44 | $44.56 | 261012 |
| 2023-03-17 | 44.34 | $44.31 | 480600 |
| 2023-03-16 | 44.29 | $45.09 | 374200 |
| 2023-03-15 | 43.98 | $43.88 | 302431 |
| 2023-03-14 | 43.98 | $44.81 | 347649 |
| 2023-03-13 | 43.69 | $43.86 | 265200 |
| 2023-03-10 | 43.63 | $42.89 | 263700 |
| 2023-03-09 | 43.87 | $43.53 | 254825 |
| 2023-03-08 | 43.95 | $43.95 | 183329 |
| 2023-03-07 | 43.91 | $43.27 | 216117 |
| 2023-03-06 | 44.08 | $44.99 | 299737 |
| 2023-03-03 | 43.74 | $43.92 | 265021 |
| 2023-03-02 | 43.65 | $43.75 | 420507 |
| 2023-03-01 | 43.60 | $43.50 | 632700 |
| 2023-02-28 | 43.62 | $43.21 | 478208 |
| 2023-02-27 | 43.73 | $43.76 | 645400 |
| 2023-02-24 | 43.68 | $44.28 | 561820 |
| 2023-02-23 | 43.46 | $44.18 | 577024 |
| 2023-02-22 | 43.23 | $43.66 | 452822 |
| 2023-02-21 | 43.10 | $43.12 | 335443 |
| 2023-02-17 | 43.12 | $43.44 | 263637 |
| 2023-02-16 | 43.04 | $42.78 | 294136 |
| 2023-02-15 | 43.16 | $43.41 | 218000 |
| 2023-02-14 | 43.10 | $43.42 | 317800 |
| 2023-02-13 | 43.03 | $43.04 | 187409 |
| 2023-02-10 | 43.06 | $42.64 | 310200 |
| 2023-02-09 | 43.23 | $42.23 | 228800 |
| 2023-02-08 | 43.56 | $41.75 | 276418 |
| 2023-02-07 | 44.12 | $42.97 | 260723 |
| 2023-02-06 | 44.40 | $43.05 | 282329 |
| 2023-02-03 | 44.71 | $43.57 | 354043 |
| 2023-02-02 | 44.92 | $44.40 | 310700 |
| 2023-02-01 | 44.89 | $43.75 | 493600 |
| 2023-01-31 | 45.05 | $44.22 | 341637 |
| 2023-01-30 | 45.08 | $43.19 | 358200 |
| 2023-01-27 | 45.42 | $44.28 | 206718 |
| 2023-01-26 | 45.48 | $45.14 | 214900 |
| 2023-01-25 | 45.25 | $45.73 | 237348 |
| 2023-01-24 | 44.76 | $45.69 | 230049 |
| 2023-01-23 | 44.16 | $45.35 | 346700 |
| 2023-01-20 | 43.52 | $44.91 | 595700 |
| 2023-01-19 | 42.87 | $43.09 | 312820 |
| 2023-01-18 | 42.64 | $42.91 | 246915 |
| 2023-01-17 | 42.41 | $43.32 | 219916 |
| 2023-01-13 | 42.00 | $43.31 | 197700 |
| 2023-01-12 | 41.49 | $43.27 | 275900 |
| 2023-01-11 | 40.89 | $42.81 | 231610 |
| 2023-01-10 | 40.31 | $42.09 | 253800 |
| 2023-01-09 | 39.84 | $42.37 | 286000 |
| 2023-01-06 | 39.19 | $41.23 | 361107 |
| 2023-01-05 | 38.78 | $39.53 | 351744 |
| 2023-01-04 | 38.84 | $40.22 | 285400 |
| 2023-01-03 | 38.72 | $38.83 | 309600 |
| 2022-12-30 | 39.03 | $38.90 | 412929 |
| 2022-12-29 | 39.42 | $39.84 | 423703 |
| 2022-12-28 | 39.62 | $39.15 | 389500 |
| 2022-12-27 | 40.10 | $40.29 | 419600 |
| 2022-12-23 | 40.36 | $40.43 | 331808 |
| 2022-12-22 | 40.64 | $40.46 | 380434 |
| 2022-12-21 | 40.99 | $41.49 | 284200 |
| 2022-12-20 | 41.12 | $40.34 | 320900 |
| 2022-12-19 | 41.66 | $40.67 | 345342 |
| 2022-12-16 | 42.22 | $41.05 | 613649 |
| 2022-12-15 | 42.80 | $41.50 | 342100 |
| 2022-12-14 | 43.38 | $42.53 | 390000 |
| 2022-12-13 | 43.77 | $43.98 | 410670 |
| 2022-12-12 | 43.78 | $43.88 | 292400 |
| 2022-12-09 | 43.83 | $43.27 | 257036 |
| 2022-12-08 | 44.09 | $43.14 | 282212 |
| 2022-12-07 | 44.45 | $42.45 | 550800 |
| 2022-12-06 | 45.11 | $42.37 | 471320 |
| 2022-12-05 | 45.93 | $44.12 | 320900 |
| 2022-12-02 | 46.36 | $44.41 | 267125 |
| 2022-12-01 | 46.78 | $45.68 | 390919 |
| 2022-11-30 | 46.87 | $46.88 | 273127 |
| 2022-11-29 | 46.59 | $45.80 | 267637 |
| 2022-11-28 | 46.56 | $45.69 | 255828 |
| 2022-11-25 | 46.54 | $46.13 | 119100 |
| 2022-11-23 | 46.35 | $46.09 | 176000 |
| 2022-11-22 | 46.12 | $46.10 | 301700 |
| 2022-11-21 | 45.81 | $45.71 | 249800 |
| 2022-11-18 | 45.54 | $45.33 | 306433 |
| 2022-11-17 | 45.31 | $45.02 | 350913 |
| 2022-11-16 | 45.12 | $45.29 | 307908 |
| 2022-11-15 | 44.77 | $44.94 | 204500 |
| 2022-11-14 | 44.44 | $44.74 | 275400 |
| 2022-11-11 | 44.09 | $44.95 | 234800 |
| 2022-11-10 | 43.59 | $44.85 | 349900 |
| 2022-11-09 | 42.99 | $42.43 | 246916 |
| 2022-11-08 | 43.03 | $43.05 | 201900 |
| 2022-11-07 | 42.87 | $42.45 | 249600 |
| 2022-11-04 | 42.85 | $42.93 | 259035 |
| 2022-11-03 | 42.68 | $41.59 | 217805 |
| 2022-11-02 | 42.89 | $42.89 | 527600 |
| 2022-11-01 | 42.73 | $43.14 | 297123 |
| 2022-10-31 | 42.45 | $43.12 | 322717 |
| 2022-10-28 | 42.10 | $43.84 | 327913 |
| 2022-10-27 | 41.46 | $43.81 | 476300 |
| 2022-10-26 | 40.69 | $43.49 | 418533 |
| 2022-10-25 | 39.87 | $42.62 | 397142 |
| 2022-10-24 | 39.15 | $40.53 | 228700 |
| 2022-10-21 | 38.97 | $40.29 | 337839 |
| 2022-10-20 | 38.85 | $40.54 | 358428 |
| 2022-10-19 | 38.64 | $41.32 | 574547 |
| 2022-10-18 | 38.18 | $40.94 | 320500 |
| 2022-10-17 | 37.78 | $39.96 | 303507 |
| 2022-10-14 | 37.64 | $39.01 | 244100 |
| 2022-10-13 | 37.82 | $39.80 | 530504 |
| 2022-10-12 | 37.83 | $38.76 | 392800 |
| 2022-10-11 | 38.22 | $38.27 | 494200 |
| 2022-10-10 | 38.90 | $38.72 | 216200 |
| 2022-10-07 | 39.64 | $38.59 | 491037 |
| 2022-10-06 | 40.62 | $39.54 | 351500 |
| 2022-10-05 | 41.56 | $41.78 | 291600 |
| 2022-10-04 | 42.03 | $42.72 | 298708 |
| 2022-10-03 | 42.35 | $41.67 | 288500 |
| 2022-09-30 | 43.10 | $40.70 | 382400 |
| 2022-09-29 | 44.35 | $41.55 | 373026 |
| 2022-09-28 | 45.63 | $43.52 | 345500 |
| 2022-09-27 | 46.58 | $44.28 | 266200 |
| 2022-09-26 | 47.51 | $45.24 | 265900 |
| 2022-09-23 | 48.35 | $47.08 | 421184 |
| 2022-09-22 | 48.78 | $48.03 | 333400 |
| 2022-09-21 | 49.01 | $48.66 | 347200 |
| 2022-09-20 | 49.08 | $49.36 | 219200 |
| 2022-09-19 | 48.94 | $49.07 | 317937 |
| 2022-09-16 | 48.86 | $49.10 | 540500 |
| 2022-09-15 | 48.74 | $48.34 | 206808 |
| 2022-09-14 | 48.83 | $48.95 | 185500 |
| 2022-09-13 | 48.74 | $48.48 | 270507 |
| 2022-09-12 | 48.77 | $49.60 | 231900 |
| 2022-09-09 | 48.45 | $48.78 | 192424 |
| 2022-09-08 | 48.31 | $48.37 | 167648 |
| 2022-09-07 | 48.26 | $48.11 | 220800 |
| 2022-09-06 | 48.28 | $47.83 | 199100 |
| 2022-09-02 | 48.38 | $47.15 | 245020 |
| 2022-09-01 | 48.72 | $46.85 | 211400 |
| 2022-08-31 | 49.21 | $47.60 | 236719 |
| 2022-08-30 | 49.56 | $48.10 | 232302 |
| 2022-08-29 | 49.81 | $49.17 | 202000 |
| 2022-08-26 | 49.75 | $48.85 | 225409 |
| 2022-08-25 | 49.76 | $49.70 | 168500 |
| 2022-08-24 | 49.47 | $49.06 | 184608 |
| 2022-08-23 | 49.31 | $48.35 | 232900 |
| 2022-08-22 | 49.31 | $48.01 | 278541 |
| 2022-08-19 | 49.39 | $48.72 | 221034 |
| 2022-08-18 | 49.24 | $49.20 | 176549 |
| 2022-08-17 | 48.87 | $48.42 | 126200 |
| 2022-08-16 | 48.65 | $48.20 | 149544 |
| 2022-08-15 | 48.42 | $47.82 | 247900 |
| 2022-08-12 | 48.24 | $47.89 | 238704 |
| 2022-08-11 | 47.96 | $47.63 | 269600 |
| 2022-08-10 | 47.69 | $47.56 | 269200 |
| 2022-08-09 | 47.35 | $46.98 | 283300 |
| 2022-08-08 | 47.09 | $46.82 | 197800 |
| 2022-08-05 | 46.80 | $47.18 | 263532 |
| 2022-08-04 | 46.31 | $46.70 | 325338 |
| 2022-08-03 | 45.85 | $46.75 | 320200 |
| 2022-08-02 | 45.25 | $45.37 | 196717 |
| 2022-08-01 | 44.95 | $45.14 | 293608 |
| 2022-07-29 | 44.63 | $45.81 | 243251 |
| 2022-07-28 | 44.02 | $45.29 | 268437 |
| 2022-07-27 | 43.43 | $44.40 | 207100 |
| 2022-07-26 | 42.99 | $43.94 | 245400 |
| 2022-07-25 | 42.60 | $43.80 | 279000 |
| 2022-07-22 | 42.17 | $42.59 | 277205 |
| 2022-07-21 | 42.02 | $42.53 | 300600 |
| 2022-07-20 | 41.88 | $42.20 | 257300 |
| 2022-07-19 | 41.81 | $42.31 | 201600 |
| 2022-07-18 | 41.70 | $41.52 | 190000 |
| 2022-07-15 | 41.82 | $42.47 | 276949 |
| 2022-07-14 | 41.68 | $41.86 | 202700 |
| 2022-07-13 | 41.71 | $42.58 | 228800 |
| 2022-07-12 | 41.53 | $42.49 | 238416 |
| 2022-07-11 | 41.36 | $41.60 | 209300 |
| 2022-07-08 | 41.45 | $42.45 | 155100 |
| 2022-07-07 | 41.30 | $42.61 | 177400 |
| 2022-07-06 | 41.09 | $42.10 | 153737 |
| 2022-07-05 | 41.02 | $41.60 | 326600 |
| 2022-07-01 | 41.12 | $42.93 | 221907 |
| 2022-06-30 | 40.84 | $42.50 | 335526 |
| 2022-06-29 | 40.66 | $41.76 | 226650 |
| 2022-06-28 | 40.71 | $41.83 | 201600 |
| 2022-06-27 | 40.77 | $42.00 | 332600 |
| 2022-06-24 | 40.84 | $41.22 | 2.7M |
| 2022-06-23 | 41.20 | $39.83 | 436322 |
| 2022-06-22 | 42.11 | $40.85 | 363600 |
| 2022-06-21 | 42.93 | $41.33 | 508600 |
| 2022-06-17 | 43.80 | $43.04 | 787900 |
| 2022-06-16 | 44.35 | $43.51 | 600800 |
| 2022-06-15 | 44.89 | $44.50 | 257000 |
| 2022-06-14 | 45.24 | $44.29 | 330302 |
| 2022-06-13 | 45.76 | $44.38 | 380614 |
| 2022-06-10 | 46.38 | $46.01 | 238950 |
| 2022-06-09 | 46.62 | $46.22 | 285900 |
| 2022-06-08 | 46.86 | $46.22 | 285935 |
| 2022-06-07 | 47.16 | $46.67 | 306050 |
| 2022-06-06 | 47.38 | $46.42 | 600750 |
| 2022-06-03 | 47.74 | $47.17 | 316106 |
| 2022-06-02 | 47.95 | $47.85 | 246784 |
| 2022-06-01 | 47.98 | $46.99 | 313350 |
| 2022-05-31 | 48.29 | $47.03 | 399964 |
| 2022-05-27 | 48.66 | $48.00 | 397540 |
| 2022-05-26 | 48.80 | $48.83 | 608161 |
| 2022-05-25 | 48.70 | $50.11 | 414600 |
| 2022-05-24 | 48.17 | $50.59 | 547562 |
| 2022-05-23 | 47.37 | $49.73 | 384817 |
| 2022-05-20 | 46.68 | $47.91 | 214267 |
| 2022-05-19 | 46.42 | $47.35 | 378450 |
| 2022-05-18 | 46.29 | $47.49 | 261973 |
| 2022-05-17 | 46.10 | $48.19 | 192350 |
| 2022-05-16 | 45.67 | $47.37 | 231916 |
| 2022-05-13 | 45.42 | $46.61 | 297300 |
| 2022-05-12 | 45.38 | $45.69 | 315052 |
| 2022-05-11 | 45.65 | $45.92 | 263700 |
| 2022-05-10 | 45.93 | $45.69 | 325350 |
| 2022-05-09 | 46.36 | $46.28 | 388517 |
| 2022-05-06 | 46.73 | $46.83 | 282600 |
| 2022-05-05 | 47.01 | $46.59 | 413850 |
| 2022-05-04 | 47.46 | $48.13 | 291320 |
| 2022-05-03 | 47.53 | $46.67 | 224117 |
| 2022-05-02 | 48.10 | $46.35 | 354605 |
| 2022-04-29 | 48.90 | $47.28 | 293314 |
| 2022-04-28 | 49.59 | $48.59 | 253350 |
| 2022-04-27 | 50.03 | $47.92 | 532350 |
| 2022-04-26 | 50.77 | $48.33 | 737850 |
| 2022-04-25 | 51.53 | $50.09 | 254590 |
| 2022-04-22 | 51.90 | $50.23 | 239100 |
| 2022-04-21 | 52.29 | $51.29 | 867000 |
| 2022-04-20 | 52.41 | $52.56 | 304570 |
| 2022-04-19 | 52.14 | $52.41 | 233317 |
| 2022-04-18 | 51.84 | $52.33 | 409200 |
| 2022-04-14 | 51.48 | $52.23 | 535800 |
| 2022-04-13 | 51.05 | $50.59 | 328800 |
| 2022-04-12 | 51.03 | $49.98 | 388800 |
| 2022-04-11 | 51.19 | $50.02 | 225500 |
| 2022-04-08 | 51.35 | $51.09 | 290152 |
| 2022-04-07 | 51.19 | $50.65 | 222655 |
| 2022-04-06 | 51.11 | $50.25 | 444150 |
| 2022-04-05 | 51.12 | $50.69 | 288667 |
| 2022-04-04 | 50.96 | $51.33 | 219000 |
| 2022-04-01 | 50.55 | $51.27 | 255000 |
| 2022-03-31 | 50.05 | $50.29 | 297750 |
| 2022-03-30 | 49.73 | $50.64 | 379204 |
| 2022-03-29 | 49.21 | $50.26 | 219300 |
| 2022-03-28 | 48.67 | $49.88 | 318962 |
| 2022-03-25 | 48.13 | $49.32 | 366300 |
| 2022-03-24 | 47.64 | $48.34 | 432617 |
| 2022-03-23 | 47.34 | $46.89 | 197017 |
| 2022-03-22 | 47.43 | $47.91 | 257114 |
| 2022-03-21 | 47.21 | $47.42 | 339150 |
| 2022-03-18 | 47.09 | $46.90 | 921000 |
| 2022-03-17 | 47.10 | $46.70 | 914100 |
| 2022-03-16 | 47.17 | $46.52 | 547350 |
| 2022-03-15 | 47.31 | $46.29 | 354150 |
| 2022-03-14 | 47.53 | $46.35 | 392550 |
| 2022-03-11 | 47.78 | $47.20 | 322950 |
| 2022-03-10 | 47.80 | $47.37 | 304500 |
| 2022-03-09 | 47.76 | $47.99 | 524100 |
| 2022-03-08 | 47.49 | $47.53 | 419850 |
| 2022-03-07 | 47.30 | $47.57 | 516600 |
| 2022-03-04 | 47.04 | $46.39 | 367223 |
| 2022-03-03 | 47.09 | $47.21 | 342300 |
| 2022-03-02 | 46.87 | $47.51 | 276600 |
| 2022-03-01 | 46.49 | $46.95 | 414150 |
| 2022-02-28 | 46.20 | $46.96 | 506465 |
| 2022-02-25 | 45.83 | $46.59 | 382200 |
| 2022-02-24 | 45.49 | $46.25 | 566700 |
| 2022-02-23 | 45.17 | $45.19 | 495455 |
| 2022-02-22 | 45.12 | $45.21 | 514950 |
| 2022-02-18 | 45.04 | $45.21 | 505123 |
| 2022-02-17 | 44.94 | $44.71 | 329100 |
| 2022-02-16 | 44.98 | $44.65 | 288150 |
| 2022-02-15 | 45.04 | $44.73 | 231000 |
| 2022-02-14 | 45.07 | $44.69 | 256400 |
| 2022-02-11 | 45.12 | $44.90 | 389591 |
| 2022-02-10 | 45.12 | $45.46 | 538505 |
| 2022-02-09 | 44.92 | $45.41 | 436652 |
| 2022-02-08 | 44.69 | $44.77 | 797700 |
| 2022-02-07 | 44.61 | $45.49 | 330119 |
| 2022-02-04 | 44.28 | $44.55 | 366750 |
| 2022-02-03 | 44.16 | $44.43 | 337350 |
| 2022-02-02 | 44.06 | $44.67 | 1.1M |
| 2022-02-01 | 43.87 | $44.75 | 693475 |
| 2022-01-31 | 43.60 | $44.21 | 434550 |
| 2022-01-28 | 43.44 | $43.49 | 459900 |
| 2022-01-27 | 43.48 | $43.06 | 339742 |
| 2022-01-26 | 43.67 | $44.21 | 722400 |
| 2022-01-25 | 43.53 | $43.59 | 329850 |
| 2022-01-24 | 43.56 | $43.55 | 318769 |
| 2022-01-21 | 43.61 | $43.61 | 388650 |
| 2022-01-20 | 43.65 | $43.97 | 365141 |
| 2022-01-19 | 43.59 | $42.88 | 182250 |
| 2022-01-18 | 43.87 | $43.39 | 241681 |
| 2022-01-14 | 44.03 | $44.37 | 295655 |
| 2022-01-13 | 43.93 | $43.63 | 373523 |
| 2022-01-12 | 44.03 | $43.39 | 329759 |
| 2022-01-11 | 44.22 | $43.93 | 332146 |
| 2022-01-10 | 44.28 | $43.44 | 297000 |
| 2022-01-07 | 44.50 | $42.88 | 294214 |
| 2022-01-06 | 44.94 | $42.71 | 358350 |
| 2022-01-05 | 45.52 | $43.60 | 426020 |
| 2022-01-04 | 45.93 | $44.89 | 350591 |
| 2022-01-03 | 45.99 | $46.44 | 332915 |
| 2021-12-31 | 45.56 | $45.51 | 270950 |
| 2021-12-30 | 45.30 | $44.27 | 279150 |
| 2021-12-29 | 45.36 | $44.64 | 309900 |
| 2021-12-28 | 45.30 | $45.21 | 257400 |
| 2021-12-27 | 45.02 | $45.75 | 208565 |
| 2021-12-23 | 44.49 | $44.84 | 231668 |
| 2021-12-22 | 44.11 | $44.31 | 274703 |
| 2021-12-21 | 43.79 | $43.72 | 269550 |
| 2021-12-20 | 43.58 | $42.98 | 339761 |
| 2021-12-17 | 43.54 | $44.09 | 1.1M |
| 2021-12-16 | 43.12 | $44.23 | 600965 |
| 2021-12-15 | 42.55 | $43.74 | 518258 |
| 2021-12-14 | 42.00 | $43.42 | 944100 |
| 2021-12-13 | 41.42 | $42.35 | 384900 |
| 2021-12-10 | 41.05 | $42.21 | 450450 |
| 2021-12-09 | 40.64 | $41.81 | 579812 |
| 2021-12-08 | 40.27 | $41.35 | 519910 |
| 2021-12-07 | 39.97 | $41.43 | 480150 |
| 2021-12-06 | 39.58 | $40.33 | 468199 |
| 2021-12-03 | 39.46 | $39.98 | 643650 |
| 2021-12-02 | 39.43 | $39.44 | 511112 |
| 2021-12-01 | 39.58 | $38.90 | 591493 |
| 2021-11-30 | 39.94 | $39.46 | 695029 |
| 2021-11-29 | 40.21 | $40.59 | 1.1M |
| 2021-11-26 | 40.18 | $39.66 | 564150 |
| 2021-11-24 | 40.46 | $40.48 | 1.0M |
| 2021-11-23 | 40.53 | $39.58 | 750150 |
| 2021-11-22 | 40.92 | $38.57 | 1.5M |
| 2021-11-19 | 41.70 | $40.81 | 682500 |
| 2021-11-18 | 41.95 | $41.50 | 669508 |
| 2021-11-17 | 42.03 | $40.44 | 474781 |
| 2021-11-16 | 42.45 | $40.83 | 532950 |
| 2021-11-15 | 42.84 | $41.83 | 801035 |
| 2021-11-12 | 42.97 | $41.99 | 655800 |
| 2021-11-11 | 43.08 | $41.91 | 1.2M |
| 2021-11-10 | 43.21 | $43.33 | 397244 |
| 2021-11-09 | 42.91 | $43.11 | 505950 |
| 2021-11-08 | 42.59 | $43.66 | 861511 |
| 2021-11-05 | 42.01 | $41.83 | 373685 |
| 2021-11-04 | 41.88 | $41.75 | 655816 |
| 2021-11-03 | 41.73 | $41.97 | 970711 |
| 2021-11-02 | 41.46 | $41.63 | 885608 |
| 2021-11-01 | 41.24 | $41.33 | 1.9M |
| 2021-10-29 | 41.05 | $40.43 | 696600 |
| 2021-10-28 | 41.10 | $41.60 | 379109 |
| 2021-10-27 | 40.77 | $41.65 | 341400 |
| 2021-10-26 | 40.36 | $40.99 | 249600 |
| 2021-10-25 | 40.06 | $40.19 | 308020 |
| 2021-10-22 | 39.94 | $40.46 | 519900 |
| 2021-10-21 | 39.72 | $39.89 | 542288 |
| 2021-10-20 | 39.62 | $39.78 | 354169 |
| 2021-10-19 | 39.54 | $39.66 | 495023 |
| 2021-10-18 | 39.48 | $39.57 | 330512 |
| 2021-10-15 | 39.44 | $39.93 | 292652 |
| 2021-10-14 | 39.27 | $39.87 | 294796 |
| 2021-10-13 | 39.10 | $39.29 | 283708 |
| 2021-10-12 | 39.08 | $39.33 | 266716 |
| 2021-10-11 | 39.04 | $39.18 | 184561 |
| 2021-10-08 | 39.06 | $39.17 | 309750 |
| 2021-10-07 | 39.09 | $39.40 | 416284 |
| 2021-10-06 | 39.06 | $39.08 | 470128 |
| 2021-10-05 | 39.14 | $39.45 | 612750 |
| 2021-10-04 | 39.13 | $39.73 | 292500 |
| 2021-10-01 | 39.03 | $39.77 | 597600 |
| 2021-09-30 | 38.92 | $39.92 | 472200 |
| 2021-09-29 | 38.75 | $39.22 | 440250 |
| 2021-09-28 | 38.78 | $39.14 | 401293 |
| 2021-09-27 | 38.85 | $39.14 | 322200 |
| 2021-09-24 | 38.96 | $39.23 | 234625 |
| 2021-09-23 | 39.09 | $39.43 | 318300 |
| 2021-09-22 | 39.20 | $39.19 | 875470 |
| 2021-09-21 | 39.42 | $38.52 | 409400 |
| 2021-09-20 | 39.92 | $38.13 | 857250 |
| 2021-09-17 | 40.68 | $39.53 | 1.2M |
| 2021-09-16 | 41.16 | $40.41 | 368735 |
| 2021-09-15 | 41.49 | $41.13 | 801450 |
| 2021-09-14 | 41.66 | $40.73 | 680400 |
| 2021-09-13 | 42.00 | $41.55 | 571681 |
| 2021-09-10 | 42.17 | $42.08 | 4.5M |
| 2021-09-09 | 42.21 | $42.94 | 1.2M |
| 2021-09-08 | 41.99 | $41.69 | 758850 |
| 2021-09-07 | 42.13 | $42.19 | 518250 |
| 2021-09-03 | 42.14 | $42.79 | 422250 |
| 2021-09-02 | 41.98 | $42.59 | 1.0M |
| 2021-09-01 | 41.85 | $42.34 | 331543 |
| 2021-08-31 | 41.78 | $42.40 | 262972 |
| 2021-08-30 | 41.70 | $41.71 | 281400 |
| 2021-08-27 | 41.82 | $41.92 | 296700 |
| 2021-08-26 | 41.92 | $41.57 | 278550 |
| 2021-08-25 | 42.16 | $42.46 | 340350 |
| 2021-08-24 | 42.18 | $43.29 | 278400 |
| 2021-08-23 | 41.97 | $43.10 | 353746 |
| 2021-08-20 | 41.78 | $42.35 | 330600 |
| 2021-08-19 | 41.81 | $42.10 | 296096 |
| 2021-08-18 | 41.94 | $42.61 | 238350 |
| 2021-08-17 | 41.96 | $42.79 | 203550 |
| 2021-08-16 | 41.95 | $42.97 | 187950 |
| 2021-08-13 | 41.90 | $42.93 | 179623 |
| 2021-08-12 | 41.88 | $42.95 | 238510 |
| 2021-08-11 | 41.87 | $43.25 | 303757 |
| 2021-08-10 | 41.80 | $43.31 | 354455 |
| 2021-08-09 | 41.72 | $43.22 | 408150 |
| 2021-08-06 | 41.68 | $42.19 | 325241 |
| 2021-08-05 | 42.00 | $42.97 | 457091 |
| 2021-08-04 | 42.17 | $42.85 | 280800 |
| 2021-08-03 | 42.46 | $42.85 | 381600 |
| 2021-08-02 | 42.84 | $44.14 | 358500 |
| 2021-07-30 | 42.93 | $43.17 | 341102 |
| 2021-07-29 | 43.38 | $43.16 | 254850 |
| 2021-07-28 | 43.97 | $42.99 | 312900 |
| 2021-07-27 | 44.78 | $43.41 | 378300 |
| 2021-07-26 | 45.65 | $44.28 | 428608 |
| 2021-07-23 | 46.47 | $46.65 | 190849 |
| 2021-07-22 | 46.73 | $46.04 | 249900 |
| 2021-07-21 | 47.26 | $45.51 | 221100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.06
2026-07-17
Close Price
$40.58
Vol: 700226
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.81
Average
49.99
Maximum
73.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.06 | $40.58 | 700226 |
| 2026-07-16 | 53.68 | $40.51 | 512300 |
| 2026-07-15 | 53.20 | $40.42 | 614219 |
| 2026-07-14 | 49.32 | $39.71 | 535229 |
| 2026-07-13 | 47.45 | $39.39 | 532237 |
| 2026-07-10 | 48.29 | $39.55 | 578500 |
| 2026-07-09 | 46.18 | $39.18 | 538715 |
| 2026-07-08 | 47.22 | $39.39 | 796700 |
| 2026-07-07 | 45.16 | $39.02 | 582619 |
| 2026-07-06 | 46.80 | $39.37 | 763300 |
| 2026-07-02 | 44.79 | $39.00 | 647700 |
| 2026-07-01 | 40.18 | $38.21 | 591952 |
| 2026-06-30 | 41.38 | $38.50 | 781167 |
| 2026-06-29 | 41.59 | $38.55 | 1.1M |
| 2026-06-26 | 44.02 | $39.14 | 3.4M |
| 2026-06-25 | 41.37 | $38.66 | 1.0M |
| 2026-06-24 | 42.20 | $38.87 | 915600 |
| 2026-06-23 | 41.83 | $38.80 | 1.1M |
| 2026-06-22 | 36.66 | $37.86 | 1.1M |
| 2026-06-18 | 43.50 | $39.61 | 1.5M |
| 2026-06-17 | 41.73 | $39.31 | 975026 |
| 2026-06-16 | 47.96 | $40.62 | 843932 |
| 2026-06-15 | 47.39 | $40.52 | 658800 |
| 2026-06-12 | 46.78 | $40.41 | 826112 |
| 2026-06-11 | 47.02 | $40.46 | 1.4M |
| 2026-06-10 | 51.17 | $41.31 | 828100 |
| 2026-06-09 | 50.59 | $41.19 | 1.0M |
| 2026-06-08 | 48.38 | $40.74 | 780106 |
| 2026-06-05 | 51.13 | $41.31 | 602914 |
| 2026-06-04 | 52.52 | $41.59 | 734800 |
| 2026-06-03 | 51.35 | $41.33 | 1.6M |
| 2026-06-02 | 51.04 | $41.26 | 860523 |
| 2026-06-01 | 49.92 | $41.00 | 981454 |
| 2026-05-29 | 52.23 | $41.53 | 998300 |
| 2026-05-28 | 54.68 | $42.07 | 945500 |
| 2026-05-27 | 52.65 | $41.55 | 1.4M |
| 2026-05-26 | 54.67 | $42.00 | 1.4M |
| 2026-05-22 | 55.34 | $42.15 | 1.1M |
| 2026-05-21 | 55.34 | $42.15 | 1.3M |
| 2026-05-20 | 53.20 | $41.53 | 1.3M |
| 2026-05-19 | 51.00 | $40.92 | 1.2M |
| 2026-05-18 | 50.82 | $40.87 | 1.0M |
| 2026-05-15 | 46.30 | $39.66 | 1.2M |
| 2026-05-14 | 48.25 | $40.22 | 1.4M |
| 2026-05-13 | 49.63 | $40.61 | 970243 |
| 2026-05-12 | 49.56 | $40.59 | 731100 |
| 2026-05-11 | 45.70 | $39.52 | 1.1M |
| 2026-05-08 | 43.67 | $38.99 | 724936 |
| 2026-05-07 | 44.11 | $39.14 | 998731 |
| 2026-05-06 | 45.19 | $39.51 | 2.1M |
| 2026-05-05 | 39.51 | $38.01 | 1.1M |
| 2026-05-04 | 35.62 | $37.09 | 1.8M |
| 2026-05-01 | 36.39 | $37.41 | 2.2M |
| 2026-04-30 | 34.67 | $37.00 | 2.4M |
| 2026-04-29 | 27.81 | $35.49 | 5.9M |
| 2026-04-28 | 38.79 | $39.78 | 740020 |
| 2026-04-27 | 41.55 | $40.54 | 1.0M |
| 2026-04-24 | 42.81 | $40.87 | 618929 |
| 2026-04-23 | 40.37 | $40.40 | 487117 |
| 2026-04-22 | 38.35 | $40.02 | 790100 |
| 2026-04-21 | 40.95 | $40.77 | 694202 |
| 2026-04-20 | 44.22 | $41.63 | 601150 |
| 2026-04-17 | 45.54 | $41.96 | 615508 |
| 2026-04-16 | 44.05 | $41.65 | 652005 |
| 2026-04-15 | 47.48 | $42.51 | 769327 |
| 2026-04-14 | 47.98 | $42.63 | 745506 |
| 2026-04-13 | 46.15 | $42.22 | 821752 |
| 2026-04-10 | 45.26 | $42.02 | 558931 |
| 2026-04-09 | 45.41 | $42.06 | 884900 |
| 2026-04-08 | 44.02 | $41.73 | 969400 |
| 2026-04-07 | 39.19 | $40.64 | 1.2M |
| 2026-04-06 | 38.68 | $40.53 | 780600 |
| 2026-04-02 | 37.05 | $40.17 | 674006 |
| 2026-04-01 | 34.13 | $39.54 | 1.1M |
| 2026-03-31 | 34.03 | $39.52 | 1.3M |
| 2026-03-30 | 28.37 | $38.33 | 1.4M |
| 2026-03-27 | 25.45 | $37.76 | 2.2M |
| 2026-03-26 | 27.14 | $38.68 | 1.7M |
| 2026-03-25 | 24.92 | $38.25 | 1.9M |
| 2026-03-24 | 24.52 | $38.17 | 2.4M |
| 2026-03-23 | 25.66 | $38.86 | 2.1M |
| 2026-03-20 | 29.39 | $40.85 | 2.0M |
| 2026-03-19 | 30.67 | $41.45 | 1.9M |
| 2026-03-18 | 30.05 | $41.32 | 1.7M |
| 2026-03-17 | 33.52 | $42.89 | 1.6M |
| 2026-03-16 | 43.80 | $46.24 | 800700 |
| 2026-03-13 | 46.13 | $46.82 | 674105 |
| 2026-03-12 | 46.45 | $46.90 | 796622 |
| 2026-03-11 | 49.24 | $47.58 | 606849 |
| 2026-03-10 | 46.69 | $47.01 | 476903 |
| 2026-03-09 | 42.87 | $46.21 | 637400 |
| 2026-03-06 | 43.96 | $46.50 | 634500 |
| 2026-03-05 | 46.06 | $47.05 | 792447 |
| 2026-03-04 | 53.47 | $48.73 | 623700 |
| 2026-03-03 | 54.36 | $48.91 | 1.2M |
| 2026-03-02 | 58.25 | $49.67 | 902711 |
| 2026-02-27 | 59.37 | $49.88 | 733611 |
| 2026-02-26 | 60.25 | $50.05 | 413500 |
| 2026-02-25 | 57.56 | $49.29 | 534800 |
| 2026-02-24 | 56.56 | $49.02 | 504800 |
| 2026-02-23 | 53.83 | $48.30 | 540700 |
| 2026-02-20 | 51.95 | $47.83 | 674704 |
| 2026-02-19 | 48.74 | $47.07 | 796500 |
| 2026-02-18 | 54.77 | $48.39 | 713800 |
| 2026-02-17 | 59.36 | $49.26 | 725641 |
| 2026-02-13 | 61.04 | $49.56 | 689043 |
| 2026-02-12 | 64.02 | $50.08 | 686956 |
| 2026-02-11 | 69.74 | $51.00 | 741500 |
| 2026-02-10 | 68.52 | $50.58 | 596403 |
| 2026-02-09 | 66.44 | $49.90 | 660700 |
| 2026-02-06 | 67.12 | $50.01 | 741800 |
| 2026-02-05 | 64.17 | $49.08 | 567873 |
| 2026-02-04 | 64.47 | $49.13 | 637900 |
| 2026-02-03 | 63.21 | $48.74 | 637100 |
| 2026-02-02 | 63.59 | $48.81 | 908320 |
| 2026-01-30 | 60.47 | $47.85 | 743000 |
| 2026-01-29 | 65.59 | $48.77 | 1.5M |
| 2026-01-28 | 56.77 | $46.44 | 646900 |
| 2026-01-27 | 55.13 | $46.09 | 621100 |
| 2026-01-26 | 50.71 | $45.22 | 872629 |
| 2026-01-23 | 52.58 | $45.55 | 466062 |
| 2026-01-22 | 50.70 | $45.19 | 726700 |
| 2026-01-21 | 51.40 | $45.32 | 792510 |
| 2026-01-20 | 46.96 | $44.49 | 841400 |
| 2026-01-16 | 53.06 | $45.59 | 954907 |
| 2026-01-15 | 47.47 | $44.64 | 441465 |
| 2026-01-14 | 46.05 | $44.42 | 821900 |
| 2026-01-13 | 45.61 | $44.35 | 457400 |
| 2026-01-12 | 43.92 | $44.08 | 537700 |
| 2026-01-09 | 38.41 | $43.26 | 476983 |
| 2026-01-08 | 43.29 | $44.25 | 476947 |
| 2026-01-07 | 42.02 | $44.07 | 498377 |
| 2026-01-06 | 44.11 | $44.47 | 1.0M |
| 2026-01-05 | 46.29 | $44.87 | 809000 |
| 2026-01-02 | 48.64 | $45.28 | 450840 |
| 2025-12-31 | 49.34 | $45.40 | 347808 |
| 2025-12-30 | 50.13 | $45.54 | 333240 |
| 2025-12-29 | 52.97 | $46.03 | 453216 |
| 2025-12-26 | 54.77 | $46.33 | 235900 |
| 2025-12-24 | 55.79 | $46.50 | 219330 |
| 2025-12-23 | 55.56 | $46.45 | 377413 |
| 2025-12-22 | 54.79 | $46.28 | 491800 |
| 2025-12-19 | 53.81 | $46.06 | 775736 |
| 2025-12-18 | 51.07 | $45.46 | 567924 |
| 2025-12-17 | 47.36 | $44.71 | 716512 |
| 2025-12-16 | 48.77 | $45.01 | 603000 |
| 2025-12-15 | 50.04 | $45.28 | 625400 |
| 2025-12-12 | 55.36 | $46.33 | 488637 |
| 2025-12-11 | 57.81 | $46.77 | 598930 |
| 2025-12-10 | 57.92 | $46.79 | 532400 |
| 2025-12-09 | 55.06 | $46.09 | 386132 |
| 2025-12-08 | 57.95 | $46.63 | 530300 |
| 2025-12-05 | 59.20 | $46.86 | 522143 |
| 2025-12-04 | 60.01 | $47.01 | 683007 |
| 2025-12-03 | 59.55 | $46.88 | 883100 |
| 2025-12-02 | 57.33 | $46.25 | 869802 |
| 2025-12-01 | 52.08 | $44.93 | 440702 |
| 2025-11-28 | 55.62 | $45.65 | 418600 |
| 2025-11-26 | 55.62 | $45.65 | 427100 |
| 2025-11-25 | 52.11 | $44.79 | 493734 |
| 2025-11-24 | 47.72 | $43.83 | 625048 |
| 2025-11-21 | 49.80 | $44.29 | 979900 |
| 2025-11-20 | 50.07 | $44.35 | 531300 |
| 2025-11-19 | 48.34 | $43.96 | 556510 |
| 2025-11-18 | 53.39 | $45.08 | 412000 |
| 2025-11-17 | 53.39 | $45.08 | 444800 |
| 2025-11-14 | 53.93 | $45.20 | 591433 |
| 2025-11-13 | 56.87 | $45.84 | 651800 |
| 2025-11-12 | 55.80 | $45.54 | 399603 |
| 2025-11-11 | 55.27 | $45.39 | 510903 |
| 2025-11-10 | 52.62 | $44.65 | 508100 |
| 2025-11-07 | 55.49 | $45.33 | 805435 |
| 2025-11-06 | 60.58 | $46.43 | 650005 |
| 2025-11-05 | 60.67 | $46.45 | 534300 |
| 2025-11-04 | 58.84 | $45.86 | 713300 |
| 2025-11-03 | 58.66 | $45.80 | 1.0M |
| 2025-10-31 | 57.16 | $45.31 | 1.1M |
| 2025-10-30 | 50.71 | $43.45 | 366325 |
| 2025-10-29 | 52.99 | $44.01 | 541439 |
| 2025-10-28 | 57.46 | $45.03 | 646913 |
| 2025-10-27 | 54.68 | $44.25 | 499437 |
| 2025-10-24 | 55.48 | $44.43 | 464400 |
| 2025-10-23 | 56.48 | $44.66 | 491600 |
| 2025-10-22 | 53.51 | $43.80 | 863200 |
| 2025-10-21 | 63.67 | $45.92 | 482242 |
| 2025-10-20 | 64.94 | $46.15 | 467035 |
| 2025-10-17 | 61.93 | $45.19 | 828000 |
| 2025-10-16 | 65.97 | $45.91 | 676800 |
| 2025-10-15 | 73.01 | $47.03 | 625400 |
| 2025-10-14 | 69.75 | $45.84 | 572000 |
| 2025-10-13 | 68.94 | $45.57 | 619000 |
| 2025-10-10 | 68.07 | $45.28 | 878400 |
| 2025-10-09 | 63.52 | $43.92 | 428200 |
| 2025-10-08 | 67.99 | $44.58 | 837706 |
| 2025-10-07 | 67.53 | $44.44 | 893200 |
| 2025-10-06 | 66.42 | $44.10 | 685228 |
| 2025-10-03 | 62.97 | $43.13 | 410500 |
| 2025-10-02 | 59.91 | $42.37 | 667900 |
| 2025-10-01 | 56.44 | $41.60 | 400700 |
| 2025-09-30 | 54.08 | $41.12 | 480765 |
| 2025-09-29 | 55.69 | $41.39 | 585166 |
| 2025-09-26 | 53.66 | $40.97 | 630400 |
| 2025-09-25 | 47.98 | $39.92 | 808645 |
| 2025-09-24 | 52.84 | $40.75 | 770242 |
| 2025-09-23 | 53.27 | $40.82 | 428600 |
| 2025-09-22 | 48.53 | $39.99 | 987622 |
| 2025-09-19 | 53.43 | $40.78 | 766841 |
| 2025-09-18 | 55.39 | $41.07 | 456200 |
| 2025-09-17 | 51.69 | $40.43 | 575021 |
| 2025-09-16 | 53.19 | $40.66 | 429470 |
| 2025-09-15 | 52.22 | $40.49 | 414847 |
| 2025-09-12 | 49.44 | $40.02 | 384279 |
| 2025-09-11 | 53.12 | $40.61 | 469866 |
| 2025-09-10 | 50.26 | $40.13 | 623300 |
| 2025-09-09 | 50.14 | $40.11 | 429400 |
| 2025-09-08 | 53.20 | $40.61 | 438302 |
| 2025-09-05 | 49.07 | $39.91 | 358503 |
| 2025-09-04 | 48.01 | $39.74 | 455792 |
| 2025-09-03 | 45.48 | $39.34 | 597400 |
| 2025-09-02 | 48.63 | $39.90 | 909800 |
| 2025-08-29 | 50.53 | $40.22 | 1.1M |
| 2025-08-28 | 53.64 | $40.72 | 501300 |
| 2025-08-27 | 52.47 | $40.51 | 483600 |
| 2025-08-26 | 51.42 | $40.32 | 472714 |
| 2025-08-25 | 48.21 | $39.76 | 402317 |
| 2025-08-22 | 52.12 | $40.43 | 757033 |
| 2025-08-21 | 42.22 | $38.94 | 465431 |
| 2025-08-20 | 42.62 | $39.01 | 439300 |
| 2025-08-19 | 41.13 | $38.81 | 489845 |
| 2025-08-18 | 41.28 | $38.84 | 418368 |
| 2025-08-15 | 40.44 | $38.72 | 609212 |
| 2025-08-14 | 39.13 | $38.53 | 612944 |
| 2025-08-13 | 48.06 | $40.22 | 738334 |
| 2025-08-12 | 48.37 | $40.27 | 851500 |
| 2025-08-11 | 48.30 | $40.26 | 438832 |
| 2025-08-08 | 45.03 | $39.75 | 572322 |
| 2025-08-07 | 44.84 | $39.72 | 639900 |
| 2025-08-06 | 43.57 | $39.52 | 439531 |
| 2025-08-05 | 43.45 | $39.50 | 639600 |
| 2025-08-04 | 41.19 | $39.13 | 489936 |
| 2025-08-01 | 36.63 | $38.43 | 835516 |
| 2025-07-31 | 39.14 | $39.04 | 925647 |
| 2025-07-30 | 47.69 | $40.72 | 877100 |
| 2025-07-29 | 52.91 | $41.52 | 535300 |
| 2025-07-28 | 52.91 | $41.52 | 433600 |
| 2025-07-25 | 54.32 | $41.73 | 393219 |
| 2025-07-24 | 53.88 | $41.65 | 496500 |
| 2025-07-23 | 56.42 | $42.04 | 552416 |
| 2025-07-22 | 54.04 | $41.59 | 518400 |
| 2025-07-21 | 52.45 | $41.30 | 343400 |
| 2025-07-18 | 53.48 | $41.47 | 511400 |
| 2025-07-17 | 55.37 | $41.78 | 420700 |
| 2025-07-16 | 58.93 | $42.34 | 626400 |
| 2025-07-15 | 52.14 | $41.04 | 453000 |
| 2025-07-14 | 51.08 | $40.86 | 535811 |
| 2025-07-11 | 50.85 | $40.82 | 539800 |
| 2025-07-10 | 54.44 | $41.41 | 606400 |
| 2025-07-09 | 53.81 | $41.29 | 634623 |
| 2025-07-08 | 56.15 | $41.67 | 680700 |
| 2025-07-07 | 59.79 | $42.23 | 681130 |
| 2025-07-03 | 66.61 | $43.16 | 343321 |
| 2025-07-02 | 63.60 | $42.45 | 561078 |
| 2025-07-01 | 61.90 | $42.08 | 579032 |
| 2025-06-30 | 59.57 | $41.60 | 946173 |
| 2025-06-27 | 60.97 | $41.79 | 997200 |
| 2025-06-26 | 58.69 | $41.32 | 490345 |
| 2025-06-25 | 56.70 | $40.93 | 385014 |
| 2025-06-24 | 61.31 | $41.57 | 359854 |
| 2025-06-23 | 60.55 | $41.41 | 519849 |
| 2025-06-20 | 57.35 | $40.77 | 621950 |
| 2025-06-18 | 55.92 | $40.50 | 492307 |
| 2025-06-17 | 58.48 | $40.87 | 462400 |
| 2025-06-16 | 63.14 | $41.50 | 425458 |
| 2025-06-13 | 60.98 | $41.04 | 457119 |
| 2025-06-12 | 67.52 | $41.84 | 398204 |
| 2025-06-11 | 66.28 | $41.55 | 476999 |
| 2025-06-10 | 64.35 | $41.12 | 443712 |
| 2025-06-09 | 64.51 | $41.14 | 693117 |
| 2025-06-06 | 62.53 | $40.70 | 642419 |
| 2025-06-05 | 64.32 | $40.93 | 609406 |
| 2025-06-04 | 63.32 | $40.70 | 751900 |
| 2025-06-03 | 63.15 | $40.66 | 596811 |
| 2025-06-02 | 59.32 | $39.80 | 972100 |
| 2025-05-30 | 58.21 | $39.57 | 1.4M |
| 2025-05-29 | 56.95 | $39.31 | 406905 |
| 2025-05-28 | 55.74 | $39.06 | 969363 |
| 2025-05-27 | 57.72 | $39.38 | 1.5M |
| 2025-05-23 | 58.46 | $39.50 | 737000 |
| 2025-05-22 | 56.61 | $39.08 | 974454 |
| 2025-05-21 | 55.63 | $38.86 | 585120 |
| 2025-05-20 | 59.41 | $39.51 | 422100 |
| 2025-05-19 | 62.06 | $39.94 | 453104 |
| 2025-05-16 | 60.09 | $39.44 | 1.1M |
| 2025-05-15 | 57.89 | $38.91 | 1.2M |
| 2025-05-14 | 57.64 | $38.85 | 1.0M |
| 2025-05-13 | 60.56 | $39.36 | 1.5M |
| 2025-05-12 | 59.37 | $39.05 | 777163 |
| 2025-05-09 | 58.57 | $38.84 | 487004 |
| 2025-05-08 | 58.46 | $38.81 | 683970 |
| 2025-05-07 | 57.85 | $38.64 | 682500 |
| 2025-05-06 | 55.67 | $38.04 | 438807 |
| 2025-05-05 | 54.70 | $37.78 | 459439 |
| 2025-05-02 | 57.11 | $38.31 | 475500 |
| 2025-05-01 | 51.91 | $36.94 | 588864 |
| 2025-04-30 | 54.19 | $37.44 | 974144 |
| 2025-04-29 | 50.92 | $36.64 | 742280 |
| 2025-04-28 | 50.45 | $36.53 | 504800 |
| 2025-04-25 | 50.01 | $36.42 | 417723 |
| 2025-04-24 | 49.30 | $36.24 | 453314 |
| 2025-04-23 | 47.93 | $35.89 | 538800 |
| 2025-04-22 | 47.07 | $35.67 | 477134 |
| 2025-04-21 | 44.07 | $34.91 | 660200 |
| 2025-04-17 | 45.09 | $35.23 | 605427 |
| 2025-04-16 | 46.01 | $35.52 | 506149 |
| 2025-04-15 | 46.14 | $35.56 | 428300 |
| 2025-04-14 | 45.79 | $35.46 | 627900 |
| 2025-04-11 | 42.83 | $34.61 | 767000 |
| 2025-04-10 | 40.12 | $33.87 | 1.0M |
| 2025-04-09 | 44.65 | $35.54 | 1.2M |
| 2025-04-08 | 32.46 | $32.73 | 1.2M |
| 2025-04-07 | 34.51 | $33.53 | 1.5M |
| 2025-04-04 | 37.35 | $34.54 | 1.0M |
| 2025-04-03 | 45.06 | $36.75 | 788900 |
| 2025-04-02 | 48.04 | $37.45 | 426233 |
| 2025-04-01 | 46.70 | $37.17 | 562360 |
| 2025-03-31 | 41.70 | $36.19 | 618726 |
| 2025-03-28 | 41.17 | $36.09 | 618704 |
| 2025-03-27 | 43.84 | $36.79 | 657323 |
| 2025-03-26 | 40.70 | $36.19 | 559078 |
| 2025-03-25 | 41.59 | $36.43 | 648240 |
| 2025-03-24 | 40.77 | $36.27 | 677530 |
| 2025-03-21 | 35.95 | $35.36 | 964000 |
| 2025-03-20 | 36.73 | $35.61 | 765039 |
| 2025-03-19 | 38.11 | $36.05 | 778903 |
| 2025-03-18 | 35.33 | $35.52 | 650900 |
| 2025-03-17 | 33.99 | $35.27 | 705046 |
| 2025-03-14 | 31.14 | $34.74 | 846400 |
| 2025-03-13 | 28.24 | $34.22 | 781661 |
| 2025-03-12 | 32.95 | $36.08 | 780700 |
| 2025-03-11 | 32.02 | $35.92 | 1.1M |
| 2025-03-10 | 32.45 | $36.08 | 1.3M |
| 2025-03-07 | 35.91 | $37.30 | 975818 |
| 2025-03-06 | 36.30 | $37.43 | 1.1M |
| 2025-03-05 | 41.98 | $39.13 | 819248 |
| 2025-03-04 | 39.10 | $38.59 | 874533 |
| 2025-03-03 | 41.38 | $39.22 | 518100 |
| 2025-02-28 | 44.59 | $40.04 | 837900 |
| 2025-02-27 | 45.16 | $40.18 | 441444 |
| 2025-02-26 | 46.19 | $40.44 | 830000 |
| 2025-02-25 | 48.56 | $41.02 | 687300 |
| 2025-02-24 | 53.50 | $42.12 | 782400 |
| 2025-02-21 | 54.31 | $42.29 | 515912 |
| 2025-02-20 | 56.01 | $42.65 | 574900 |
| 2025-02-19 | 55.79 | $42.59 | 787609 |
| 2025-02-18 | 56.33 | $42.71 | 722349 |
| 2025-02-14 | 51.22 | $41.33 | 592400 |
| 2025-02-13 | 54.19 | $42.01 | 436726 |
| 2025-02-12 | 50.06 | $40.99 | 452200 |
| 2025-02-11 | 48.77 | $40.69 | 451400 |
| 2025-02-10 | 50.55 | $41.12 | 493600 |
| 2025-02-07 | 51.93 | $41.45 | 481402 |
| 2025-02-06 | 52.42 | $41.57 | 455328 |
| 2025-02-05 | 53.92 | $41.94 | 376900 |
| 2025-02-04 | 53.37 | $41.78 | 378647 |
| 2025-02-03 | 51.09 | $41.12 | 567322 |
| 2025-01-31 | 53.35 | $41.72 | 520041 |
| 2025-01-30 | 54.49 | $42.02 | 504600 |
| 2025-01-29 | 48.27 | $40.25 | 537700 |
| 2025-01-28 | 50.53 | $40.86 | 511529 |
| 2025-01-27 | 53.67 | $41.66 | 621600 |
| 2025-01-24 | 58.58 | $42.80 | 549300 |
| 2025-01-23 | 56.83 | $42.27 | 540500 |
| 2025-01-22 | 53.57 | $41.34 | 571627 |
| 2025-01-21 | 52.66 | $41.09 | 457883 |
| 2025-01-17 | 46.99 | $39.66 | 402400 |
| 2025-01-16 | 48.26 | $39.99 | 380400 |
| 2025-01-15 | 46.08 | $39.47 | 390059 |
| 2025-01-14 | 46.04 | $39.46 | 362700 |
| 2025-01-13 | 42.06 | $38.52 | 343800 |
| 2025-01-10 | 39.91 | $38.04 | 532711 |
| 2025-01-08 | 48.36 | $40.42 | 756000 |
| 2025-01-07 | 49.75 | $40.75 | 726572 |
| 2025-01-06 | 44.37 | $39.58 | 457300 |
| 2025-01-03 | 43.24 | $39.35 | 463000 |
| 2025-01-02 | 44.90 | $39.79 | 460749 |
| 2024-12-31 | 45.74 | $40.01 | 457300 |
| 2024-12-30 | 44.90 | $39.82 | 485738 |
| 2024-12-27 | 36.98 | $38.20 | 634600 |
| 2024-12-26 | 39.87 | $39.06 | 390400 |
| 2024-12-24 | 36.93 | $38.52 | 218400 |
| 2024-12-23 | 36.05 | $38.36 | 423445 |
| 2024-12-20 | 32.53 | $37.73 | 848626 |
| 2024-12-19 | 25.07 | $36.53 | 695741 |
| 2024-12-18 | 25.38 | $36.67 | 917862 |
| 2024-12-17 | 32.81 | $39.36 | 529258 |
| 2024-12-16 | 34.60 | $39.86 | 345826 |
| 2024-12-13 | 37.60 | $40.63 | 416335 |
| 2024-12-12 | 41.22 | $41.45 | 358800 |
| 2024-12-11 | 44.65 | $42.14 | 389600 |
| 2024-12-10 | 46.69 | $42.52 | 331410 |
| 2024-12-09 | 46.90 | $42.56 | 347012 |
| 2024-12-06 | 48.16 | $42.80 | 362800 |
| 2024-12-05 | 52.38 | $43.56 | 263250 |
| 2024-12-04 | 52.90 | $43.65 | 397838 |
| 2024-12-03 | 55.34 | $44.07 | 306507 |
| 2024-12-02 | 58.26 | $44.55 | 362500 |
| 2024-11-29 | 60.41 | $44.89 | 271000 |
| 2024-11-27 | 60.59 | $44.92 | 367727 |
| 2024-11-26 | 58.26 | $44.35 | 320211 |
| 2024-11-25 | 61.16 | $44.83 | 494500 |
| 2024-11-22 | 58.33 | $44.14 | 399504 |
| 2024-11-21 | 58.74 | $44.21 | 505500 |
| 2024-11-20 | 55.36 | $43.42 | 432314 |
| 2024-11-19 | 52.75 | $42.86 | 551149 |
| 2024-11-18 | 55.73 | $43.40 | 587844 |
| 2024-11-15 | 54.60 | $43.15 | 473600 |
| 2024-11-14 | 51.45 | $42.48 | 405118 |
| 2024-11-13 | 51.75 | $42.54 | 497800 |
| 2024-11-12 | 57.13 | $43.54 | 525815 |
| 2024-11-11 | 57.41 | $43.59 | 448600 |
| 2024-11-08 | 53.99 | $42.80 | 336600 |
| 2024-11-07 | 53.08 | $42.60 | 446416 |
| 2024-11-06 | 54.99 | $42.97 | 787500 |
| 2024-11-05 | 47.08 | $41.35 | 388300 |
| 2024-11-04 | 44.20 | $40.85 | 304843 |
| 2024-11-01 | 45.23 | $41.07 | 459030 |
| 2024-10-31 | 45.28 | $41.08 | 628900 |
| 2024-10-30 | 53.80 | $42.74 | 331426 |
| 2024-10-29 | 58.11 | $43.43 | 360000 |
| 2024-10-28 | 61.01 | $43.86 | 298200 |
| 2024-10-25 | 58.10 | $43.23 | 231642 |
| 2024-10-24 | 60.41 | $43.57 | 183701 |
| 2024-10-23 | 60.24 | $43.53 | 304600 |
| 2024-10-22 | 62.49 | $43.87 | 311703 |
| 2024-10-21 | 59.85 | $43.24 | 278529 |
| 2024-10-18 | 62.43 | $43.63 | 392515 |
| 2024-10-17 | 63.10 | $43.73 | 312000 |
| 2024-10-16 | 60.16 | $43.00 | 399000 |
| 2024-10-15 | 54.97 | $41.89 | 315803 |
| 2024-10-14 | 56.55 | $42.14 | 293022 |
| 2024-10-11 | 52.17 | $41.30 | 201606 |
| 2024-10-10 | 50.89 | $41.07 | 328508 |
| 2024-10-09 | 54.01 | $41.59 | 190300 |
| 2024-10-08 | 53.27 | $41.45 | 263976 |
| 2024-10-07 | 54.33 | $41.63 | 382600 |
| 2024-10-04 | 56.52 | $42.00 | 349500 |
| 2024-10-03 | 54.10 | $41.49 | 440744 |
| 2024-10-02 | 56.56 | $41.91 | 684569 |
| 2024-10-01 | 61.78 | $42.73 | 388487 |
| 2024-09-30 | 66.78 | $43.43 | 380045 |
| 2024-09-27 | 66.63 | $43.39 | 557446 |
| 2024-09-26 | 65.25 | $43.01 | 478700 |
| 2024-09-25 | 63.35 | $42.51 | 327200 |
| 2024-09-24 | 65.18 | $42.78 | 288021 |
| 2024-09-23 | 63.40 | $42.30 | 263700 |
| 2024-09-20 | 64.37 | $42.45 | 1.1M |
| 2024-09-19 | 63.92 | $42.32 | 413507 |
| 2024-09-18 | 60.66 | $41.44 | 442400 |
| 2024-09-17 | 61.25 | $41.54 | 325800 |
| 2024-09-16 | 64.70 | $42.11 | 315839 |
| 2024-09-13 | 63.33 | $41.71 | 427320 |
| 2024-09-12 | 61.77 | $41.27 | 661100 |
| 2024-09-11 | 58.25 | $40.35 | 542823 |
| 2024-09-10 | 58.01 | $40.29 | 396300 |
| 2024-09-09 | 55.41 | $39.65 | 390805 |
| 2024-09-06 | 55.29 | $39.62 | 317926 |
| 2024-09-05 | 60.81 | $40.66 | 669600 |
| 2024-09-04 | 59.48 | $40.30 | 415213 |
| 2024-09-03 | 54.18 | $39.01 | 525433 |
| 2024-08-30 | 64.72 | $40.70 | 364133 |
| 2024-08-29 | 64.64 | $40.68 | 273100 |
| 2024-08-28 | 63.30 | $40.33 | 279400 |
| 2024-08-27 | 66.94 | $40.86 | 362315 |
| 2024-08-26 | 67.08 | $40.88 | 448600 |
| 2024-08-23 | 68.29 | $41.06 | 788933 |
| 2024-08-22 | 62.40 | $39.41 | 294200 |
| 2024-08-21 | 61.54 | $39.20 | 302000 |
| 2024-08-20 | 60.72 | $39.00 | 341200 |
| 2024-08-19 | 62.23 | $39.24 | 335917 |
| 2024-08-16 | 59.27 | $38.50 | 300546 |
| 2024-08-15 | 57.70 | $38.13 | 502123 |
| 2024-08-14 | 55.21 | $37.57 | 283300 |
| 2024-08-13 | 53.74 | $37.25 | 357348 |
| 2024-08-12 | 51.05 | $36.69 | 325300 |
| 2024-08-09 | 54.20 | $37.28 | 499300 |
| 2024-08-08 | 51.35 | $36.69 | 458410 |
| 2024-08-07 | 49.74 | $36.37 | 513017 |
| 2024-08-06 | 52.86 | $36.97 | 477613 |
| 2024-08-05 | 51.85 | $36.76 | 471222 |
| 2024-08-02 | 57.99 | $37.86 | 515736 |
| 2024-08-01 | 62.53 | $38.57 | 606500 |
| 2024-07-31 | 64.77 | $38.90 | 635400 |
| 2024-07-30 | 63.33 | $38.52 | 463500 |
| 2024-07-29 | 61.98 | $38.17 | 300042 |
| 2024-07-26 | 65.74 | $38.74 | 399500 |
| 2024-07-25 | 64.26 | $38.33 | 460327 |
| 2024-07-24 | 62.57 | $37.88 | 477934 |
| 2024-07-23 | 66.98 | $38.54 | 457200 |
| 2024-07-22 | 66.43 | $38.38 | 676507 |
| 2024-07-19 | 65.45 | $38.09 | 357100 |
| 2024-07-18 | 67.92 | $38.47 | 479013 |
| 2024-07-17 | 72.73 | $39.17 | 730400 |
| 2024-07-16 | 70.40 | $38.35 | 743029 |
| 2024-07-15 | 66.74 | $37.24 | 696759 |
| 2024-07-12 | 62.59 | $36.19 | 532047 |
| 2024-07-11 | 61.00 | $35.83 | 663138 |
| 2024-07-10 | 57.07 | $35.01 | 475300 |
| 2024-07-09 | 50.33 | $33.85 | 379441 |
| 2024-07-08 | 53.42 | $34.30 | 312000 |
| 2024-07-05 | 50.53 | $33.85 | 328706 |
| 2024-07-03 | 51.07 | $33.93 | 261408 |
| 2024-07-02 | 50.00 | $33.76 | 445600 |
| 2024-07-01 | 45.26 | $33.05 | 359136 |
| 2024-06-28 | 49.05 | $33.66 | 1.5M |
| 2024-06-27 | 50.10 | $33.82 | 344632 |
| 2024-06-26 | 47.15 | $33.38 | 433800 |
| 2024-06-25 | 47.64 | $33.46 | 402062 |
| 2024-06-24 | 47.87 | $33.50 | 602239 |
| 2024-06-21 | 49.25 | $33.74 | 870104 |
| 2024-06-20 | 51.30 | $34.09 | 542504 |
| 2024-06-18 | 46.67 | $33.32 | 542546 |
| 2024-06-17 | 47.90 | $33.54 | 404700 |
| 2024-06-14 | 48.69 | $33.68 | 382100 |
| 2024-06-13 | 50.30 | $33.97 | 580900 |
| 2024-06-12 | 51.08 | $34.11 | 576100 |
| 2024-06-11 | 44.90 | $33.04 | 380925 |
| 2024-06-10 | 45.36 | $33.13 | 322325 |
| 2024-06-07 | 46.82 | $33.42 | 581200 |
| 2024-06-06 | 54.59 | $34.77 | 490510 |
| 2024-06-05 | 54.22 | $34.70 | 451500 |
| 2024-06-04 | 51.44 | $34.19 | 272300 |
| 2024-06-03 | 51.44 | $34.19 | 411000 |
| 2024-05-31 | 52.92 | $34.45 | 388714 |
| 2024-05-30 | 51.71 | $34.21 | 552600 |
| 2024-05-29 | 51.76 | $34.22 | 539800 |
| 2024-05-28 | 58.13 | $35.35 | 366805 |
| 2024-05-24 | 59.29 | $35.54 | 447602 |
| 2024-05-23 | 56.96 | $35.00 | 1.6M |
| 2024-05-22 | 61.68 | $35.76 | 661132 |
| 2024-05-21 | 60.46 | $35.46 | 785521 |
| 2024-05-20 | 60.05 | $35.36 | 412300 |
| 2024-05-17 | 61.31 | $35.57 | 496300 |
| 2024-05-16 | 58.81 | $34.93 | 501817 |
| 2024-05-15 | 57.34 | $34.57 | 700110 |
| 2024-05-14 | 54.84 | $33.98 | 390300 |
| 2024-05-13 | 56.88 | $34.36 | 398500 |
| 2024-05-10 | 58.92 | $34.73 | 366634 |
| 2024-05-09 | 60.24 | $34.97 | 477038 |
| 2024-05-08 | 57.19 | $34.17 | 569814 |
| 2024-05-07 | 56.23 | $33.93 | 693042 |
| 2024-05-06 | 55.76 | $33.81 | 543622 |
| 2024-05-03 | 54.00 | $33.36 | 618408 |
| 2024-05-02 | 50.60 | $32.54 | 678800 |
| 2024-05-01 | 44.36 | $31.23 | 1.4M |
| 2024-04-30 | 40.19 | $30.47 | 767712 |
| 2024-04-29 | 42.97 | $31.16 | 434636 |
| 2024-04-26 | 43.54 | $31.30 | 331147 |
| 2024-04-25 | 44.90 | $31.63 | 556800 |
| 2024-04-24 | 45.51 | $31.78 | 458900 |
| 2024-04-23 | 45.04 | $31.68 | 537030 |
| 2024-04-22 | 43.25 | $31.30 | 553400 |
| 2024-04-19 | 41.20 | $30.87 | 751845 |
| 2024-04-18 | 36.32 | $29.91 | 799031 |
| 2024-04-17 | 34.98 | $29.66 | 1.1M |
| 2024-04-16 | 30.79 | $28.90 | 1.3M |
| 2024-04-15 | 32.00 | $29.37 | 1.2M |
| 2024-04-12 | 33.86 | $30.06 | 869848 |
| 2024-04-11 | 36.52 | $30.97 | 1.6M |
| 2024-04-10 | 38.88 | $31.71 | 952405 |
| 2024-04-09 | 45.88 | $33.55 | 381000 |
| 2024-04-08 | 45.17 | $33.41 | 558500 |
| 2024-04-05 | 46.24 | $33.67 | 587300 |
| 2024-04-04 | 43.02 | $33.02 | 515000 |
| 2024-04-03 | 44.87 | $33.49 | 976337 |
| 2024-04-02 | 50.63 | $34.80 | 684800 |
| 2024-04-01 | 54.98 | $35.65 | 333500 |
| 2024-03-28 | 57.12 | $36.04 | 900700 |
| 2024-03-27 | 53.36 | $35.19 | 385000 |
| 2024-03-26 | 48.52 | $34.23 | 332035 |
| 2024-03-25 | 48.04 | $34.14 | 336600 |
| 2024-03-22 | 48.28 | $34.19 | 401514 |
| 2024-03-21 | 49.53 | $34.46 | 487611 |
| 2024-03-20 | 49.35 | $34.42 | 688239 |
| 2024-03-19 | 45.75 | $33.66 | 366700 |
| 2024-03-18 | 43.95 | $33.30 | 410124 |
| 2024-03-15 | 46.34 | $33.89 | 1.0M |
| 2024-03-14 | 42.30 | $33.09 | 1.0M |
| 2024-03-13 | 46.68 | $34.14 | 463307 |
| 2024-03-12 | 46.68 | $34.14 | 360448 |
| 2024-03-11 | 48.99 | $34.67 | 423305 |
| 2024-03-08 | 51.69 | $35.26 | 443400 |
| 2024-03-07 | 49.26 | $34.72 | 477400 |
| 2024-03-06 | 48.71 | $34.60 | 383500 |
| 2024-03-05 | 47.27 | $34.28 | 514300 |
| 2024-03-04 | 45.51 | $33.89 | 326000 |
| 2024-03-01 | 45.15 | $33.81 | 356500 |
| 2024-02-29 | 42.26 | $33.17 | 540800 |
| 2024-02-28 | 39.77 | $32.64 | 410100 |
| 2024-02-27 | 42.71 | $33.53 | 499569 |
| 2024-02-26 | 45.86 | $34.40 | 464912 |
| 2024-02-23 | 51.08 | $35.67 | 422851 |
| 2024-02-22 | 51.70 | $35.81 | 364900 |
| 2024-02-21 | 57.86 | $37.11 | 411322 |
| 2024-02-20 | 56.73 | $36.81 | 346600 |
| 2024-02-16 | 55.64 | $36.52 | 364410 |
| 2024-02-15 | 54.66 | $36.26 | 519664 |
| 2024-02-14 | 50.22 | $35.15 | 421100 |
| 2024-02-13 | 47.54 | $34.54 | 926547 |
| 2024-02-12 | 58.48 | $36.77 | 598000 |
| 2024-02-09 | 56.43 | $36.29 | 354000 |
| 2024-02-08 | 54.89 | $35.94 | 333819 |
| 2024-02-07 | 55.75 | $36.10 | 462437 |
| 2024-02-06 | 57.78 | $36.48 | 403000 |
| 2024-02-05 | 55.38 | $35.89 | 592200 |
| 2024-02-02 | 56.15 | $36.04 | 563852 |
| 2024-02-01 | 56.07 | $36.02 | 643530 |
| 2024-01-31 | 52.00 | $35.01 | 634232 |
| 2024-01-30 | 55.59 | $35.75 | 402812 |
| 2024-01-29 | 56.64 | $35.96 | 556836 |
| 2024-01-26 | 52.44 | $34.93 | 432700 |
| 2024-01-25 | 55.25 | $35.50 | 596704 |
| 2024-01-24 | 51.85 | $34.71 | 548018 |
| 2024-01-23 | 56.33 | $35.58 | 449300 |
| 2024-01-22 | 54.35 | $35.12 | 523400 |
| 2024-01-19 | 52.48 | $34.70 | 507432 |
| 2024-01-18 | 49.53 | $34.07 | 510000 |
| 2024-01-17 | 48.47 | $33.85 | 552526 |
| 2024-01-16 | 53.96 | $34.97 | 533667 |
| 2024-01-12 | 54.01 | $34.98 | 347900 |
| 2024-01-11 | 56.64 | $35.49 | 560304 |
| 2024-01-10 | 59.28 | $35.98 | 464000 |
| 2024-01-09 | 56.53 | $35.28 | 588618 |
| 2024-01-08 | 62.11 | $36.26 | 651100 |
| 2024-01-05 | 55.71 | $34.75 | 375900 |
| 2024-01-04 | 55.48 | $34.70 | 338021 |
| 2024-01-03 | 55.65 | $34.73 | 470507 |
| 2024-01-02 | 58.77 | $35.28 | 733800 |
| 2023-12-29 | 58.77 | $35.28 | 671400 |
| 2023-12-28 | 59.43 | $35.40 | 499948 |
| 2023-12-27 | 59.25 | $35.35 | 484500 |
| 2023-12-26 | 62.46 | $35.96 | 369100 |
| 2023-12-22 | 61.35 | $35.62 | 675440 |
| 2023-12-21 | 61.22 | $35.58 | 602700 |
| 2023-12-20 | 58.19 | $34.66 | 750445 |
| 2023-12-19 | 59.34 | $34.90 | 641700 |
| 2023-12-18 | 58.96 | $34.78 | 639100 |
| 2023-12-15 | 59.54 | $34.91 | 1.3M |
| 2023-12-14 | 64.30 | $35.94 | 915631 |
| 2023-12-13 | 57.46 | $33.76 | 811400 |
| 2023-12-12 | 53.23 | $32.68 | 620324 |
| 2023-12-11 | 54.28 | $32.90 | 682300 |
| 2023-12-08 | 53.93 | $32.81 | 502300 |
| 2023-12-07 | 52.97 | $32.56 | 645216 |
| 2023-12-06 | 51.80 | $32.25 | 723815 |
| 2023-12-05 | 49.77 | $31.72 | 651014 |
| 2023-12-04 | 54.83 | $32.94 | 721100 |
| 2023-12-01 | 54.61 | $32.88 | 913500 |
| 2023-11-30 | 47.37 | $31.06 | 877000 |
| 2023-11-29 | 48.71 | $31.39 | 840248 |
| 2023-11-28 | 51.21 | $31.99 | 707200 |
| 2023-11-27 | 50.56 | $31.83 | 685024 |
| 2023-11-24 | 51.90 | $32.16 | 340809 |
| 2023-11-22 | 50.23 | $31.72 | 595748 |
| 2023-11-21 | 48.74 | $31.33 | 499800 |
| 2023-11-20 | 50.59 | $31.83 | 977501 |
| 2023-11-17 | 50.20 | $31.72 | 711400 |
| 2023-11-16 | 50.26 | $31.74 | 947311 |
| 2023-11-15 | 50.50 | $31.81 | 1.1M |
| 2023-11-14 | 46.71 | $30.68 | 1.1M |
| 2023-11-13 | 41.02 | $29.18 | 635600 |
| 2023-11-10 | 42.28 | $29.62 | 806027 |
| 2023-11-09 | 42.47 | $29.69 | 705454 |
| 2023-11-08 | 46.34 | $31.01 | 1.3M |
| 2023-11-07 | 42.41 | $29.97 | 973005 |
| 2023-11-06 | 45.78 | $31.07 | 1.1M |
| 2023-11-03 | 44.05 | $30.62 | 1.6M |
| 2023-11-02 | 44.41 | $30.74 | 1.9M |
| 2023-11-01 | 34.71 | $28.43 | 1.6M |
| 2023-10-31 | 19.24 | $25.76 | 1.0M |
| 2023-10-30 | 19.74 | $26.06 | 1.1M |
| 2023-10-27 | 18.81 | $25.92 | 1.8M |
| 2023-10-26 | 20.61 | $27.03 | 2.1M |
| 2023-10-25 | 21.54 | $27.55 | 1.9M |
| 2023-10-24 | 25.05 | $29.27 | 1.7M |
| 2023-10-23 | 25.49 | $29.46 | 861200 |
| 2023-10-20 | 26.03 | $29.70 | 953171 |
| 2023-10-19 | 23.11 | $29.25 | 863253 |
| 2023-10-18 | 25.40 | $30.33 | 718184 |
| 2023-10-17 | 26.15 | $30.66 | 728200 |
| 2023-10-16 | 26.42 | $30.78 | 1.9M |
| 2023-10-13 | 26.86 | $30.98 | 1.5M |
| 2023-10-12 | 33.00 | $33.33 | 970561 |
| 2023-10-11 | 35.59 | $34.12 | 687436 |
| 2023-10-10 | 34.03 | $33.87 | 1.7M |
| 2023-10-09 | 29.49 | $33.17 | 1.0M |
| 2023-10-06 | 29.71 | $33.25 | 2.2M |
| 2023-10-05 | 30.90 | $33.68 | 1.3M |
| 2023-10-04 | 28.56 | $33.31 | 1.1M |
| 2023-10-03 | 26.26 | $32.95 | 892046 |
| 2023-10-02 | 27.07 | $33.30 | 1.0M |
| 2023-09-29 | 32.61 | $35.34 | 1.0M |
| 2023-09-28 | 35.53 | $36.20 | 2.1M |
| 2023-09-27 | 31.61 | $35.62 | 4.1M |
| 2023-09-26 | 38.51 | $37.42 | 1.3M |
| 2023-09-25 | 39.41 | $37.62 | 512627 |
| 2023-09-22 | 38.59 | $37.50 | 947137 |
| 2023-09-21 | 36.04 | $37.13 | 920900 |
| 2023-09-20 | 35.90 | $37.11 | 1.1M |
| 2023-09-19 | 36.46 | $37.26 | 575000 |
| 2023-09-18 | 38.18 | $37.72 | 575516 |
| 2023-09-15 | 38.59 | $37.83 | 1.7M |
| 2023-09-14 | 40.97 | $38.45 | 781009 |
| 2023-09-13 | 35.49 | $37.55 | 596528 |
| 2023-09-12 | 35.36 | $37.53 | 525900 |
| 2023-09-11 | 35.43 | $37.55 | 524710 |
| 2023-09-08 | 28.86 | $36.51 | 449000 |
| 2023-09-07 | 29.51 | $36.75 | 482100 |
| 2023-09-06 | 27.75 | $36.48 | 681800 |
| 2023-09-05 | 30.63 | $37.55 | 635714 |
| 2023-09-01 | 33.11 | $38.36 | 574211 |
| 2023-08-31 | 34.72 | $38.85 | 563823 |
| 2023-08-30 | 33.40 | $38.64 | 373856 |
| 2023-08-29 | 34.87 | $39.10 | 412900 |
| 2023-08-28 | 33.23 | $38.83 | 474600 |
| 2023-08-25 | 33.80 | $39.02 | 703020 |
| 2023-08-24 | 29.91 | $38.37 | 739200 |
| 2023-08-23 | 32.30 | $39.23 | 737622 |
| 2023-08-22 | 27.92 | $38.54 | 583802 |
| 2023-08-21 | 28.61 | $38.81 | 1.1M |
| 2023-08-18 | 29.87 | $39.30 | 764300 |
| 2023-08-17 | 28.21 | $39.03 | 637400 |
| 2023-08-16 | 30.61 | $39.97 | 459529 |
| 2023-08-15 | 32.55 | $40.66 | 460727 |
| 2023-08-14 | 38.16 | $42.35 | 217500 |
| 2023-08-11 | 38.46 | $42.43 | 335900 |
| 2023-08-10 | 37.59 | $42.28 | 369900 |
| 2023-08-09 | 34.67 | $41.78 | 445000 |
| 2023-08-08 | 34.61 | $41.77 | 458000 |
| 2023-08-07 | 35.09 | $41.93 | 709300 |
| 2023-08-04 | 36.30 | $42.34 | 658300 |
| 2023-08-03 | 32.80 | $41.69 | 1.2M |
| 2023-08-02 | 37.81 | $43.34 | 607635 |
| 2023-08-01 | 45.72 | $45.31 | 303104 |
| 2023-07-31 | 53.31 | $46.72 | 213047 |
| 2023-07-28 | 50.37 | $46.19 | 238137 |
| 2023-07-27 | 49.86 | $46.10 | 272100 |
| 2023-07-26 | 54.40 | $46.87 | 192918 |
| 2023-07-25 | 54.89 | $46.95 | 222846 |
| 2023-07-24 | 55.98 | $47.13 | 297300 |
| 2023-07-21 | 52.24 | $46.38 | 270300 |
| 2023-07-20 | 53.15 | $46.54 | 264900 |
| 2023-07-19 | 53.01 | $46.51 | 259913 |
| 2023-07-18 | 52.82 | $46.47 | 243439 |
| 2023-07-17 | 54.52 | $46.80 | 286100 |
| 2023-07-14 | 55.13 | $46.92 | 353235 |
| 2023-07-13 | 55.05 | $46.90 | 351300 |
| 2023-07-12 | 52.52 | $46.27 | 342160 |
| 2023-07-11 | 47.63 | $45.17 | 233412 |
| 2023-07-10 | 45.79 | $44.79 | 408000 |
| 2023-07-07 | 49.10 | $45.56 | 395700 |
| 2023-07-06 | 45.97 | $44.91 | 397300 |
| 2023-07-05 | 51.22 | $46.05 | 358400 |
| 2023-07-03 | 48.68 | $45.53 | 146335 |
| 2023-06-30 | 48.91 | $45.58 | 366923 |
| 2023-06-29 | 46.99 | $45.18 | 270835 |
| 2023-06-28 | 42.40 | $44.29 | 499626 |
| 2023-06-27 | 45.83 | $45.10 | 327600 |
| 2023-06-26 | 47.40 | $45.45 | 352141 |
| 2023-06-23 | 45.89 | $45.15 | 3.5M |
| 2023-06-22 | 52.44 | $46.52 | 306824 |
| 2023-06-21 | 50.58 | $46.14 | 340442 |
| 2023-06-20 | 46.67 | $45.39 | 341000 |
| 2023-06-16 | 48.22 | $45.71 | 593206 |
| 2023-06-15 | 52.72 | $46.58 | 335009 |
| 2023-06-14 | 52.53 | $46.54 | 376141 |
| 2023-06-13 | 56.97 | $47.34 | 306100 |
| 2023-06-12 | 57.66 | $47.46 | 286141 |
| 2023-06-09 | 60.34 | $47.92 | 210800 |
| 2023-06-08 | 59.52 | $47.71 | 210730 |
| 2023-06-07 | 60.48 | $47.88 | 400200 |
| 2023-06-06 | 58.43 | $47.33 | 351877 |
| 2023-06-05 | 56.43 | $46.82 | 231793 |
| 2023-06-02 | 57.93 | $47.11 | 349100 |
| 2023-06-01 | 54.18 | $46.17 | 338300 |
| 2023-05-31 | 53.89 | $46.10 | 431206 |
| 2023-05-30 | 57.46 | $46.82 | 308238 |
| 2023-05-26 | 58.48 | $47.02 | 357184 |
| 2023-05-25 | 54.74 | $46.04 | 324943 |
| 2023-05-24 | 54.46 | $45.97 | 378942 |
| 2023-05-23 | 62.85 | $47.57 | 552000 |
| 2023-05-22 | 61.29 | $47.13 | 339428 |
| 2023-05-19 | 60.29 | $46.85 | 337100 |
| 2023-05-18 | 61.09 | $47.00 | 436317 |
| 2023-05-17 | 60.08 | $46.70 | 285800 |
| 2023-05-16 | 58.74 | $46.31 | 437313 |
| 2023-05-15 | 63.44 | $47.22 | 681306 |
| 2023-05-12 | 59.10 | $45.95 | 760552 |
| 2023-05-11 | 55.90 | $45.13 | 525531 |
| 2023-05-10 | 54.36 | $44.76 | 510500 |
| 2023-05-09 | 54.07 | $44.69 | 472200 |
| 2023-05-08 | 51.11 | $43.98 | 367700 |
| 2023-05-05 | 48.20 | $43.33 | 361609 |
| 2023-05-04 | 42.89 | $42.26 | 311435 |
| 2023-05-03 | 43.77 | $42.48 | 361827 |
| 2023-05-02 | 38.80 | $41.56 | 343322 |
| 2023-05-01 | 41.85 | $42.36 | 195047 |
| 2023-04-28 | 42.81 | $42.60 | 228600 |
| 2023-04-27 | 42.81 | $42.60 | 223200 |
| 2023-04-26 | 40.55 | $42.16 | 288048 |
| 2023-04-25 | 42.74 | $42.76 | 535500 |
| 2023-04-24 | 44.81 | $43.30 | 230320 |
| 2023-04-21 | 45.27 | $43.42 | 358600 |
| 2023-04-20 | 46.33 | $43.70 | 320701 |
| 2023-04-19 | 49.34 | $44.47 | 285900 |
| 2023-04-18 | 52.33 | $45.18 | 306400 |
| 2023-04-17 | 51.50 | $44.97 | 303600 |
| 2023-04-14 | 51.83 | $45.05 | 441898 |
| 2023-04-13 | 52.77 | $45.29 | 821900 |
| 2023-04-12 | 45.35 | $43.41 | 1.9M |
| 2023-04-11 | 58.56 | $46.25 | 193400 |
| 2023-04-10 | 57.06 | $45.89 | 247528 |
| 2023-04-06 | 58.17 | $46.09 | 184900 |
| 2023-04-05 | 56.89 | $45.77 | 240500 |
| 2023-04-04 | 56.37 | $45.64 | 417300 |
| 2023-04-03 | 62.38 | $46.74 | 296300 |
| 2023-03-31 | 59.87 | $46.06 | 240339 |
| 2023-03-30 | 57.53 | $45.47 | 191700 |
| 2023-03-29 | 56.84 | $45.30 | 210600 |
| 2023-03-28 | 53.75 | $44.56 | 257102 |
| 2023-03-27 | 51.98 | $44.16 | 232613 |
| 2023-03-24 | 50.68 | $43.87 | 271900 |
| 2023-03-23 | 50.77 | $43.89 | 251700 |
| 2023-03-22 | 50.64 | $43.86 | 286022 |
| 2023-03-21 | 51.72 | $44.12 | 258100 |
| 2023-03-20 | 53.56 | $44.56 | 261012 |
| 2023-03-17 | 52.65 | $44.31 | 480600 |
| 2023-03-16 | 55.89 | $45.09 | 374200 |
| 2023-03-15 | 51.49 | $43.88 | 302431 |
| 2023-03-14 | 55.54 | $44.81 | 347649 |
| 2023-03-13 | 51.87 | $43.86 | 265200 |
| 2023-03-10 | 47.68 | $42.89 | 263700 |
| 2023-03-09 | 50.43 | $43.53 | 254825 |
| 2023-03-08 | 52.31 | $43.95 | 183329 |
| 2023-03-07 | 49.41 | $43.27 | 216117 |
| 2023-03-06 | 57.87 | $44.99 | 299737 |
| 2023-03-03 | 53.13 | $43.92 | 265021 |
| 2023-03-02 | 52.32 | $43.75 | 420507 |
| 2023-03-01 | 51.14 | $43.50 | 632700 |
| 2023-02-28 | 49.77 | $43.21 | 478208 |
| 2023-02-27 | 52.42 | $43.76 | 645400 |
| 2023-02-24 | 55.05 | $44.28 | 561820 |
| 2023-02-23 | 54.63 | $44.18 | 577024 |
| 2023-02-22 | 52.46 | $43.66 | 452822 |
| 2023-02-21 | 50.10 | $43.12 | 335443 |
| 2023-02-17 | 51.54 | $43.44 | 263637 |
| 2023-02-16 | 48.65 | $42.78 | 294136 |
| 2023-02-15 | 51.43 | $43.41 | 218000 |
| 2023-02-14 | 51.48 | $43.42 | 317800 |
| 2023-02-13 | 49.92 | $43.04 | 187409 |
| 2023-02-10 | 48.25 | $42.64 | 310200 |
| 2023-02-09 | 46.52 | $42.23 | 228800 |
| 2023-02-08 | 44.46 | $41.75 | 276418 |
| 2023-02-07 | 49.03 | $42.97 | 260723 |
| 2023-02-06 | 49.34 | $43.05 | 282329 |
| 2023-02-03 | 51.39 | $43.57 | 354043 |
| 2023-02-02 | 54.84 | $44.40 | 310700 |
| 2023-02-01 | 52.47 | $43.75 | 493600 |
| 2023-01-31 | 54.43 | $44.22 | 341637 |
| 2023-01-30 | 50.58 | $43.19 | 358200 |
| 2023-01-27 | 55.28 | $44.28 | 206718 |
| 2023-01-26 | 59.41 | $45.14 | 214900 |
| 2023-01-25 | 62.46 | $45.73 | 237348 |
| 2023-01-24 | 62.33 | $45.69 | 230049 |
| 2023-01-23 | 61.30 | $45.35 | 346700 |
| 2023-01-20 | 59.94 | $44.91 | 595700 |
| 2023-01-19 | 53.56 | $43.09 | 312820 |
| 2023-01-18 | 52.86 | $42.91 | 246915 |
| 2023-01-17 | 54.65 | $43.32 | 219916 |
| 2023-01-13 | 54.62 | $43.31 | 197700 |
| 2023-01-12 | 54.48 | $43.27 | 275900 |
| 2023-01-11 | 52.94 | $42.81 | 231610 |
| 2023-01-10 | 50.43 | $42.09 | 253800 |
| 2023-01-09 | 51.44 | $42.37 | 286000 |
| 2023-01-06 | 47.36 | $41.23 | 361107 |
| 2023-01-05 | 40.25 | $39.53 | 351744 |
| 2023-01-04 | 42.46 | $40.22 | 285400 |
| 2023-01-03 | 35.70 | $38.83 | 309600 |
| 2022-12-30 | 35.90 | $38.90 | 412929 |
| 2022-12-29 | 38.69 | $39.84 | 423703 |
| 2022-12-28 | 35.18 | $39.15 | 389500 |
| 2022-12-27 | 38.66 | $40.29 | 419600 |
| 2022-12-23 | 39.11 | $40.43 | 331808 |
| 2022-12-22 | 39.20 | $40.46 | 380434 |
| 2022-12-21 | 42.50 | $41.49 | 284200 |
| 2022-12-20 | 36.86 | $40.34 | 320900 |
| 2022-12-19 | 37.88 | $40.67 | 345342 |
| 2022-12-16 | 39.05 | $41.05 | 613649 |
| 2022-12-15 | 40.46 | $41.50 | 342100 |
| 2022-12-14 | 43.91 | $42.53 | 390000 |
| 2022-12-13 | 49.56 | $43.98 | 410670 |
| 2022-12-12 | 49.13 | $43.88 | 292400 |
| 2022-12-09 | 46.50 | $43.27 | 257036 |
| 2022-12-08 | 45.93 | $43.14 | 282212 |
| 2022-12-07 | 42.87 | $42.45 | 550800 |
| 2022-12-06 | 42.52 | $42.37 | 471320 |
| 2022-12-05 | 48.88 | $44.12 | 320900 |
| 2022-12-02 | 50.05 | $44.41 | 267125 |
| 2022-12-01 | 55.63 | $45.68 | 390919 |
| 2022-11-30 | 61.82 | $46.88 | 273127 |
| 2022-11-29 | 57.81 | $45.80 | 267637 |
| 2022-11-28 | 57.38 | $45.69 | 255828 |
| 2022-11-25 | 59.71 | $46.13 | 119100 |
| 2022-11-23 | 59.57 | $46.09 | 176000 |
| 2022-11-22 | 59.61 | $46.10 | 301700 |
| 2022-11-21 | 58.32 | $45.71 | 249800 |
| 2022-11-18 | 57.05 | $45.33 | 306433 |
| 2022-11-17 | 56.01 | $45.02 | 350913 |
| 2022-11-16 | 57.16 | $45.29 | 307908 |
| 2022-11-15 | 56.05 | $44.94 | 204500 |
| 2022-11-14 | 55.42 | $44.74 | 275400 |
| 2022-11-11 | 56.22 | $44.95 | 234800 |
| 2022-11-10 | 55.93 | $44.85 | 349900 |
| 2022-11-09 | 48.12 | $42.43 | 246916 |
| 2022-11-08 | 50.29 | $43.05 | 201900 |
| 2022-11-07 | 48.14 | $42.45 | 249600 |
| 2022-11-04 | 49.77 | $42.93 | 259035 |
| 2022-11-03 | 44.79 | $41.59 | 217805 |
| 2022-11-02 | 49.30 | $42.89 | 527600 |
| 2022-11-01 | 50.22 | $43.14 | 297123 |
| 2022-10-31 | 50.15 | $43.12 | 322717 |
| 2022-10-28 | 52.72 | $43.84 | 327913 |
| 2022-10-27 | 52.62 | $43.81 | 476300 |
| 2022-10-26 | 51.63 | $43.49 | 418533 |
| 2022-10-25 | 48.85 | $42.62 | 397142 |
| 2022-10-24 | 41.14 | $40.53 | 228700 |
| 2022-10-21 | 40.15 | $40.29 | 337839 |
| 2022-10-20 | 40.83 | $40.54 | 358428 |
| 2022-10-19 | 42.97 | $41.32 | 574547 |
| 2022-10-18 | 41.55 | $40.94 | 320500 |
| 2022-10-17 | 37.75 | $39.96 | 303507 |
| 2022-10-14 | 33.79 | $39.01 | 244100 |
| 2022-10-13 | 35.58 | $39.80 | 530504 |
| 2022-10-12 | 31.01 | $38.76 | 392800 |
| 2022-10-11 | 28.75 | $38.27 | 494200 |
| 2022-10-10 | 29.60 | $38.72 | 216200 |
| 2022-10-07 | 29.02 | $38.59 | 491037 |
| 2022-10-06 | 30.76 | $39.54 | 351500 |
| 2022-10-05 | 35.53 | $41.78 | 291600 |
| 2022-10-04 | 37.88 | $42.72 | 298708 |
| 2022-10-03 | 33.20 | $41.67 | 288500 |
| 2022-09-30 | 28.48 | $40.70 | 382400 |
| 2022-09-29 | 30.27 | $41.55 | 373026 |
| 2022-09-28 | 35.09 | $43.52 | 345500 |
| 2022-09-27 | 37.27 | $44.28 | 266200 |
| 2022-09-26 | 40.27 | $45.24 | 265900 |
| 2022-09-23 | 47.19 | $47.08 | 421184 |
| 2022-09-22 | 51.54 | $48.03 | 333400 |
| 2022-09-21 | 54.71 | $48.66 | 347200 |
| 2022-09-20 | 58.51 | $49.36 | 219200 |
| 2022-09-19 | 57.35 | $49.07 | 317937 |
| 2022-09-16 | 57.50 | $49.10 | 540500 |
| 2022-09-15 | 54.47 | $48.34 | 206808 |
| 2022-09-14 | 57.61 | $48.95 | 185500 |
| 2022-09-13 | 55.74 | $48.48 | 270507 |
| 2022-09-12 | 61.91 | $49.60 | 231900 |
| 2022-09-09 | 58.73 | $48.78 | 192424 |
| 2022-09-08 | 57.03 | $48.37 | 167648 |
| 2022-09-07 | 55.93 | $48.11 | 220800 |
| 2022-09-06 | 54.75 | $47.83 | 199100 |
| 2022-09-02 | 51.78 | $47.15 | 245020 |
| 2022-09-01 | 50.41 | $46.85 | 211400 |
| 2022-08-31 | 54.05 | $47.60 | 236719 |
| 2022-08-30 | 56.64 | $48.10 | 232302 |
| 2022-08-29 | 62.76 | $49.17 | 202000 |
| 2022-08-26 | 61.59 | $48.85 | 225409 |
| 2022-08-25 | 66.94 | $49.70 | 168500 |
| 2022-08-24 | 64.75 | $49.06 | 184608 |
| 2022-08-23 | 62.10 | $48.35 | 232900 |
| 2022-08-22 | 60.76 | $48.01 | 278541 |
| 2022-08-19 | 65.34 | $48.72 | 221034 |
| 2022-08-18 | 68.67 | $49.20 | 176549 |
| 2022-08-17 | 66.00 | $48.42 | 126200 |
| 2022-08-16 | 65.20 | $48.20 | 149544 |
| 2022-08-15 | 63.81 | $47.82 | 247900 |
| 2022-08-12 | 64.26 | $47.89 | 238704 |
| 2022-08-11 | 63.35 | $47.63 | 269600 |
| 2022-08-10 | 63.11 | $47.56 | 269200 |
| 2022-08-09 | 61.10 | $46.98 | 283300 |
| 2022-08-08 | 60.54 | $46.82 | 197800 |
| 2022-08-05 | 62.47 | $47.18 | 263532 |
| 2022-08-04 | 60.89 | $46.70 | 325338 |
| 2022-08-03 | 61.15 | $46.75 | 320200 |
| 2022-08-02 | 56.36 | $45.37 | 196717 |
| 2022-08-01 | 55.49 | $45.14 | 293608 |
| 2022-07-29 | 58.72 | $45.81 | 243251 |
| 2022-07-28 | 56.87 | $45.29 | 268437 |
| 2022-07-27 | 53.47 | $44.40 | 207100 |
| 2022-07-26 | 51.60 | $43.94 | 245400 |
| 2022-07-25 | 51.03 | $43.80 | 279000 |
| 2022-07-22 | 45.79 | $42.59 | 277205 |
| 2022-07-21 | 45.52 | $42.53 | 300600 |
| 2022-07-20 | 44.04 | $42.20 | 257300 |
| 2022-07-19 | 44.42 | $42.31 | 201600 |
| 2022-07-18 | 40.92 | $41.52 | 190000 |
| 2022-07-15 | 44.09 | $42.47 | 276949 |
| 2022-07-14 | 41.32 | $41.86 | 202700 |
| 2022-07-13 | 43.75 | $42.58 | 228800 |
| 2022-07-12 | 43.36 | $42.49 | 238416 |
| 2022-07-11 | 39.34 | $41.60 | 209300 |
| 2022-07-08 | 42.05 | $42.45 | 155100 |
| 2022-07-07 | 42.57 | $42.61 | 177400 |
| 2022-07-06 | 40.32 | $42.10 | 153737 |
| 2022-07-05 | 38.06 | $41.60 | 326600 |
| 2022-07-01 | 42.09 | $42.93 | 221907 |
| 2022-06-30 | 40.14 | $42.50 | 335526 |
| 2022-06-29 | 36.67 | $41.76 | 226650 |
| 2022-06-28 | 36.86 | $41.83 | 201600 |
| 2022-06-27 | 37.31 | $42.00 | 332600 |
| 2022-06-24 | 33.77 | $41.22 | 2.7M |
| 2022-06-23 | 26.78 | $39.83 | 436322 |
| 2022-06-22 | 28.91 | $40.85 | 363600 |
| 2022-06-21 | 29.97 | $41.33 | 508600 |
| 2022-06-17 | 34.24 | $43.04 | 787900 |
| 2022-06-16 | 35.57 | $43.51 | 600800 |
| 2022-06-15 | 38.55 | $44.50 | 257000 |
| 2022-06-14 | 37.49 | $44.29 | 330302 |
| 2022-06-13 | 37.75 | $44.38 | 380614 |
| 2022-06-10 | 42.96 | $46.01 | 238950 |
| 2022-06-09 | 43.70 | $46.22 | 285900 |
| 2022-06-08 | 43.70 | $46.22 | 285935 |
| 2022-06-07 | 45.20 | $46.67 | 306050 |
| 2022-06-06 | 44.18 | $46.42 | 600750 |
| 2022-06-03 | 46.64 | $47.17 | 316106 |
| 2022-06-02 | 48.98 | $47.85 | 246784 |
| 2022-06-01 | 45.70 | $46.99 | 313350 |
| 2022-05-31 | 45.83 | $47.03 | 399964 |
| 2022-05-27 | 49.05 | $48.00 | 397540 |
| 2022-05-26 | 52.01 | $48.83 | 608161 |
| 2022-05-25 | 57.07 | $50.11 | 414600 |
| 2022-05-24 | 59.11 | $50.59 | 547562 |
| 2022-05-23 | 56.45 | $49.73 | 384817 |
| 2022-05-20 | 49.91 | $47.91 | 214267 |
| 2022-05-19 | 47.61 | $47.35 | 378450 |
| 2022-05-18 | 48.13 | $47.49 | 261973 |
| 2022-05-17 | 50.79 | $48.19 | 192350 |
| 2022-05-16 | 47.57 | $47.37 | 231916 |
| 2022-05-13 | 44.35 | $46.61 | 297300 |
| 2022-05-12 | 40.13 | $45.69 | 315052 |
| 2022-05-11 | 40.87 | $45.92 | 263700 |
| 2022-05-10 | 39.82 | $45.69 | 325350 |
| 2022-05-09 | 41.62 | $46.28 | 388517 |
| 2022-05-06 | 43.35 | $46.83 | 282600 |
| 2022-05-05 | 42.36 | $46.59 | 413850 |
| 2022-05-04 | 47.44 | $48.13 | 291320 |
| 2022-05-03 | 41.07 | $46.67 | 224117 |
| 2022-05-02 | 39.54 | $46.35 | 354605 |
| 2022-04-29 | 42.59 | $47.28 | 293314 |
| 2022-04-28 | 47.48 | $48.59 | 253350 |
| 2022-04-27 | 44.37 | $47.92 | 532350 |
| 2022-04-26 | 45.95 | $48.33 | 737850 |
| 2022-04-25 | 53.75 | $50.09 | 254590 |
| 2022-04-22 | 54.45 | $50.23 | 239100 |
| 2022-04-21 | 60.06 | $51.29 | 867000 |
| 2022-04-20 | 68.05 | $52.56 | 304570 |
| 2022-04-19 | 67.56 | $52.41 | 233317 |
| 2022-04-18 | 67.31 | $52.33 | 409200 |
| 2022-04-14 | 67.01 | $52.23 | 535800 |
| 2022-04-13 | 61.45 | $50.59 | 328800 |
| 2022-04-12 | 59.00 | $49.98 | 388800 |
| 2022-04-11 | 59.24 | $50.02 | 225500 |
| 2022-04-08 | 65.87 | $51.09 | 290152 |
| 2022-04-07 | 64.31 | $50.65 | 222655 |
| 2022-04-06 | 62.84 | $50.25 | 444150 |
| 2022-04-05 | 65.67 | $50.69 | 288667 |
| 2022-04-04 | 70.01 | $51.33 | 219000 |
| 2022-04-01 | 69.84 | $51.27 | 255000 |
| 2022-03-31 | 66.78 | $50.29 | 297750 |
| 2022-03-30 | 69.16 | $50.64 | 379204 |
| 2022-03-29 | 67.98 | $50.26 | 219300 |
| 2022-03-28 | 66.78 | $49.88 | 318962 |
| 2022-03-25 | 64.93 | $49.32 | 366300 |
| 2022-03-24 | 61.36 | $48.34 | 432617 |
| 2022-03-23 | 54.91 | $46.89 | 197017 |
| 2022-03-22 | 61.81 | $47.91 | 257114 |
| 2022-03-21 | 59.48 | $47.42 | 339150 |
| 2022-03-18 | 56.84 | $46.90 | 921000 |
| 2022-03-17 | 55.78 | $46.70 | 914100 |
| 2022-03-16 | 54.84 | $46.52 | 547350 |
| 2022-03-15 | 53.64 | $46.29 | 354150 |
| 2022-03-14 | 53.99 | $46.35 | 392550 |
| 2022-03-11 | 59.29 | $47.20 | 322950 |
| 2022-03-10 | 60.41 | $47.37 | 304500 |
| 2022-03-09 | 64.67 | $47.99 | 524100 |
| 2022-03-08 | 62.82 | $47.53 | 419850 |
| 2022-03-07 | 63.09 | $47.57 | 516600 |
| 2022-03-04 | 58.00 | $46.39 | 367223 |
| 2022-03-03 | 63.82 | $47.21 | 342300 |
| 2022-03-02 | 66.12 | $47.51 | 276600 |
| 2022-03-01 | 63.80 | $46.95 | 414150 |
| 2022-02-28 | 63.88 | $46.96 | 506465 |
| 2022-02-25 | 62.34 | $46.59 | 382200 |
| 2022-02-24 | 60.88 | $46.25 | 566700 |
| 2022-02-23 | 55.82 | $45.19 | 495455 |
| 2022-02-22 | 55.95 | $45.21 | 514950 |
| 2022-02-18 | 55.95 | $45.21 | 505123 |
| 2022-02-17 | 53.52 | $44.71 | 329100 |
| 2022-02-16 | 53.22 | $44.65 | 288150 |
| 2022-02-15 | 53.65 | $44.73 | 231000 |
| 2022-02-14 | 53.47 | $44.69 | 256400 |
| 2022-02-11 | 54.52 | $44.90 | 389591 |
| 2022-02-10 | 57.38 | $45.46 | 538505 |
| 2022-02-09 | 57.19 | $45.41 | 436652 |
| 2022-02-08 | 54.73 | $44.77 | 797700 |
| 2022-02-07 | 58.31 | $45.49 | 330119 |
| 2022-02-04 | 54.63 | $44.55 | 366750 |
| 2022-02-03 | 54.14 | $44.43 | 337350 |
| 2022-02-02 | 55.28 | $44.67 | 1.1M |
| 2022-02-01 | 55.65 | $44.75 | 693475 |
| 2022-01-31 | 53.66 | $44.21 | 434550 |
| 2022-01-28 | 50.87 | $43.49 | 459900 |
| 2022-01-27 | 49.14 | $43.06 | 339742 |
| 2022-01-26 | 53.99 | $44.21 | 722400 |
| 2022-01-25 | 51.54 | $43.59 | 329850 |
| 2022-01-24 | 51.38 | $43.55 | 318769 |
| 2022-01-21 | 51.62 | $43.61 | 388650 |
| 2022-01-20 | 53.04 | $43.97 | 365141 |
| 2022-01-19 | 49.01 | $42.88 | 182250 |
| 2022-01-18 | 50.95 | $43.39 | 241681 |
| 2022-01-14 | 54.92 | $44.37 | 295655 |
| 2022-01-13 | 52.25 | $43.63 | 373523 |
| 2022-01-12 | 51.37 | $43.39 | 329759 |
| 2022-01-11 | 53.49 | $43.93 | 332146 |
| 2022-01-10 | 51.77 | $43.44 | 297000 |
| 2022-01-07 | 49.76 | $42.88 | 294214 |
| 2022-01-06 | 49.14 | $42.71 | 358350 |
| 2022-01-05 | 52.32 | $43.60 | 426020 |
| 2022-01-04 | 57.42 | $44.89 | 350591 |
| 2022-01-03 | 64.62 | $46.44 | 332915 |
| 2021-12-31 | 61.90 | $45.51 | 270950 |
| 2021-12-30 | 57.78 | $44.27 | 279150 |
| 2021-12-29 | 59.61 | $44.64 | 309900 |
| 2021-12-28 | 62.50 | $45.21 | 257400 |
| 2021-12-27 | 65.35 | $45.75 | 208565 |
| 2021-12-23 | 62.62 | $44.84 | 231668 |
| 2021-12-22 | 60.92 | $44.31 | 274703 |
| 2021-12-21 | 58.94 | $43.72 | 269550 |
| 2021-12-20 | 56.30 | $42.98 | 339761 |
| 2021-12-17 | 61.97 | $44.09 | 1.1M |
| 2021-12-16 | 62.73 | $44.23 | 600965 |
| 2021-12-15 | 61.15 | $43.74 | 518258 |
| 2021-12-14 | 60.10 | $43.42 | 944100 |
| 2021-12-13 | 56.36 | $42.35 | 384900 |
| 2021-12-10 | 55.85 | $42.21 | 450450 |
| 2021-12-09 | 54.39 | $41.81 | 579812 |
| 2021-12-08 | 52.68 | $41.35 | 519910 |
| 2021-12-07 | 53.01 | $41.43 | 480150 |
| 2021-12-06 | 48.85 | $40.33 | 468199 |
| 2021-12-03 | 47.44 | $39.98 | 643650 |
| 2021-12-02 | 45.24 | $39.44 | 511112 |
| 2021-12-01 | 42.96 | $38.90 | 591493 |
| 2021-11-30 | 44.80 | $39.46 | 695029 |
| 2021-11-29 | 48.79 | $40.59 | 1.1M |
| 2021-11-26 | 44.95 | $39.66 | 564150 |
| 2021-11-24 | 47.96 | $40.48 | 1.0M |
| 2021-11-23 | 44.06 | $39.58 | 750150 |
| 2021-11-22 | 39.20 | $38.57 | 1.5M |
| 2021-11-19 | 47.98 | $40.81 | 682500 |
| 2021-11-18 | 51.35 | $41.50 | 669508 |
| 2021-11-17 | 45.80 | $40.44 | 474781 |
| 2021-11-16 | 47.70 | $40.83 | 532950 |
| 2021-11-15 | 53.07 | $41.83 | 801035 |
| 2021-11-12 | 54.00 | $41.99 | 655800 |
| 2021-11-11 | 53.61 | $41.91 | 1.2M |
| 2021-11-10 | 62.39 | $43.33 | 397244 |
| 2021-11-09 | 61.46 | $43.11 | 505950 |
| 2021-11-08 | 65.29 | $43.66 | 861511 |
| 2021-11-05 | 56.78 | $41.83 | 373685 |
| 2021-11-04 | 56.34 | $41.75 | 655816 |
| 2021-11-03 | 57.89 | $41.97 | 970711 |
| 2021-11-02 | 56.11 | $41.63 | 885608 |
| 2021-11-01 | 54.50 | $41.33 | 1.9M |
| 2021-10-29 | 49.18 | $40.43 | 696600 |
| 2021-10-28 | 57.48 | $41.60 | 379109 |
| 2021-10-27 | 57.88 | $41.65 | 341400 |
| 2021-10-26 | 53.89 | $40.99 | 249600 |
| 2021-10-25 | 48.25 | $40.19 | 308020 |
| 2021-10-22 | 50.22 | $40.46 | 519900 |
| 2021-10-21 | 45.78 | $39.89 | 542288 |
| 2021-10-20 | 44.87 | $39.78 | 354169 |
| 2021-10-19 | 43.91 | $39.66 | 495023 |
| 2021-10-18 | 43.20 | $39.57 | 330512 |
| 2021-10-15 | 45.38 | $39.93 | 292652 |
| 2021-10-14 | 44.94 | $39.87 | 294796 |
| 2021-10-13 | 40.54 | $39.29 | 283708 |
| 2021-10-12 | 40.75 | $39.33 | 266716 |
| 2021-10-11 | 39.62 | $39.18 | 184561 |
| 2021-10-08 | 39.55 | $39.17 | 309750 |
| 2021-10-07 | 40.62 | $39.40 | 416284 |
| 2021-10-06 | 38.41 | $39.08 | 470128 |
| 2021-10-05 | 40.05 | $39.45 | 612750 |
| 2021-10-04 | 41.32 | $39.73 | 292500 |
| 2021-10-01 | 41.50 | $39.77 | 597600 |
| 2021-09-30 | 42.14 | $39.92 | 472200 |
| 2021-09-29 | 37.84 | $39.22 | 440250 |
| 2021-09-28 | 37.33 | $39.14 | 401293 |
| 2021-09-27 | 37.33 | $39.14 | 322200 |
| 2021-09-24 | 37.64 | $39.23 | 234625 |
| 2021-09-23 | 38.32 | $39.43 | 318300 |
| 2021-09-22 | 37.03 | $39.19 | 875470 |
| 2021-09-21 | 33.34 | $38.52 | 409400 |
| 2021-09-20 | 31.11 | $38.13 | 857250 |
| 2021-09-17 | 35.12 | $39.53 | 1.2M |
| 2021-09-16 | 38.05 | $40.41 | 368735 |
| 2021-09-15 | 40.68 | $41.13 | 801450 |
| 2021-09-14 | 38.43 | $40.73 | 680400 |
| 2021-09-13 | 41.50 | $41.55 | 571681 |
| 2021-09-10 | 43.64 | $42.08 | 4.5M |
| 2021-09-09 | 47.40 | $42.94 | 1.2M |
| 2021-09-08 | 40.29 | $41.69 | 758850 |
| 2021-09-07 | 42.47 | $42.19 | 518250 |
| 2021-09-03 | 45.27 | $42.79 | 422250 |
| 2021-09-02 | 44.10 | $42.59 | 1.0M |
| 2021-09-01 | 42.65 | $42.34 | 331543 |
| 2021-08-31 | 42.91 | $42.40 | 262972 |
| 2021-08-30 | 38.94 | $41.71 | 281400 |
| 2021-08-27 | 39.74 | $41.92 | 296700 |
| 2021-08-26 | 37.71 | $41.57 | 278550 |
| 2021-08-25 | 41.04 | $42.46 | 340350 |
| 2021-08-24 | 44.52 | $43.29 | 278400 |
| 2021-08-23 | 43.48 | $43.10 | 353746 |
| 2021-08-20 | 39.20 | $42.35 | 330600 |
| 2021-08-19 | 37.70 | $42.10 | 296096 |
| 2021-08-18 | 39.59 | $42.61 | 238350 |
| 2021-08-17 | 40.26 | $42.79 | 203550 |
| 2021-08-16 | 40.93 | $42.97 | 187950 |
| 2021-08-13 | 40.72 | $42.93 | 179623 |
| 2021-08-12 | 40.79 | $42.95 | 238510 |
| 2021-08-11 | 41.78 | $43.25 | 303757 |
| 2021-08-10 | 41.97 | $43.31 | 354455 |
| 2021-08-09 | 41.58 | $43.22 | 408150 |
| 2021-08-06 | 37.04 | $42.19 | 325241 |
| 2021-08-05 | 39.24 | $42.97 | 457091 |
| 2021-08-04 | 38.71 | $42.85 | 280800 |
| 2021-08-03 | 38.71 | $42.85 | 381600 |
| 2021-08-02 | 42.29 | $44.14 | 358500 |
| 2021-07-30 | 38.20 | $43.17 | 341102 |
| 2021-07-29 | 38.16 | $43.16 | 254850 |
| 2021-07-28 | 37.46 | $42.99 | 312900 |
| 2021-07-27 | 38.48 | $43.41 | 378300 |
| 2021-07-26 | 40.67 | $44.28 | 428608 |
| 2021-07-23 | 47.69 | $46.65 | 190849 |
| 2021-07-22 | 45.38 | $46.04 | 249900 |
| 2021-07-21 | 43.32 | $45.51 | 221100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.80
2026-07-17
Close Price
$40.58
Vol: 700226
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -11.80 | $40.58 | 700226 |
| 2026-07-16 | -13.76 | $40.51 | 512300 |
| 2026-07-15 | -16.29 | $40.42 | 614219 |
| 2026-07-14 | -36.24 | $39.71 | 535229 |
| 2026-07-13 | -46.58 | $39.39 | 532237 |
| 2026-07-10 | -52.90 | $39.55 | 578500 |
| 2026-07-09 | -61.16 | $39.18 | 538715 |
| 2026-07-08 | -56.47 | $39.39 | 796700 |
| 2026-07-07 | -64.81 | $39.02 | 582619 |
| 2026-07-06 | -57.02 | $39.37 | 763300 |
| 2026-07-02 | -65.26 | $39.00 | 647700 |
| 2026-07-01 | -82.85 | $38.21 | 591952 |
| 2026-06-30 | -76.39 | $38.50 | 781167 |
| 2026-06-29 | -75.92 | $38.55 | 1.1M |
| 2026-06-26 | -63.12 | $39.14 | 3.4M |
| 2026-06-25 | -75.15 | $38.66 | 1.0M |
| 2026-06-24 | -70.88 | $38.87 | 915600 |
| 2026-06-23 | -74.58 | $38.80 | 1.1M |
| 2026-06-22 | -98.80 | $37.86 | 1.1M |
| 2026-06-18 | -87.47 | $39.61 | 1.5M |
| 2026-06-17 | -98.32 | $39.31 | 975026 |
| 2026-06-16 | -81.78 | $40.62 | 843932 |
| 2026-06-15 | -80.14 | $40.52 | 658800 |
| 2026-06-12 | -64.78 | $40.41 | 826112 |
| 2026-06-11 | -63.44 | $40.46 | 1.4M |
| 2026-06-10 | -40.59 | $41.31 | 828100 |
| 2026-06-09 | -43.82 | $41.19 | 1.0M |
| 2026-06-08 | -54.45 | $40.74 | 780106 |
| 2026-06-05 | -34.09 | $41.31 | 602914 |
| 2026-06-04 | -27.77 | $41.59 | 734800 |
| 2026-06-03 | -33.63 | $41.33 | 1.6M |
| 2026-06-02 | -26.80 | $41.26 | 860523 |
| 2026-06-01 | -28.26 | $41.00 | 981454 |
| 2026-05-29 | -20.03 | $41.53 | 998300 |
| 2026-05-28 | -10.46 | $42.07 | 945500 |
| 2026-05-27 | -14.70 | $41.55 | 1.4M |
| 2026-05-26 | -9.49 | $42.00 | 1.4M |
| 2026-05-22 | -7.75 | $42.15 | 1.1M |
| 2026-05-21 | -7.75 | $42.15 | 1.3M |
| 2026-05-20 | -2.39 | $41.53 | 1.3M |
| 2026-05-19 | -8.55 | $40.92 | 1.2M |
| 2026-05-18 | -14.12 | $40.87 | 1.0M |
| 2026-05-15 | -33.58 | $39.66 | 1.2M |
| 2026-05-14 | -26.79 | $40.22 | 1.4M |
| 2026-05-13 | -24.80 | $40.61 | 970243 |
| 2026-05-12 | -26.24 | $40.59 | 731100 |
| 2026-05-11 | -38.55 | $39.52 | 1.1M |
| 2026-05-08 | -44.65 | $38.99 | 724936 |
| 2026-05-07 | -42.92 | $39.14 | 998731 |
| 2026-05-06 | -38.67 | $39.51 | 2.1M |
| 2026-05-05 | -55.93 | $38.01 | 1.1M |
| 2026-05-04 | -66.51 | $37.09 | 1.8M |
| 2026-05-01 | -62.83 | $37.41 | 2.2M |
| 2026-04-30 | -67.55 | $37.00 | 2.4M |
| 2026-04-29 | -84.93 | $35.49 | 5.9M |
| 2026-04-28 | -69.59 | $39.78 | 740020 |
| 2026-04-27 | -44.81 | $40.54 | 1.0M |
| 2026-04-24 | -37.66 | $40.87 | 618929 |
| 2026-04-23 | -46.52 | $40.40 | 487117 |
| 2026-04-22 | -53.67 | $40.02 | 790100 |
| 2026-04-21 | -38.46 | $40.77 | 694202 |
| 2026-04-20 | -22.71 | $41.63 | 601150 |
| 2026-04-17 | -16.67 | $41.96 | 615508 |
| 2026-04-16 | -22.34 | $41.65 | 652005 |
| 2026-04-15 | -6.59 | $42.51 | 769327 |
| 2026-04-14 | -44.88 | $42.63 | 745506 |
| 2026-04-13 | -56.43 | $42.22 | 821752 |
| 2026-04-10 | -58.24 | $42.02 | 558931 |
| 2026-04-09 | -57.88 | $42.06 | 884900 |
| 2026-04-08 | -60.87 | $41.73 | 969400 |
| 2026-04-07 | -70.74 | $40.64 | 1.2M |
| 2026-04-06 | -71.74 | $40.53 | 780600 |
| 2026-04-02 | -75.00 | $40.17 | 674006 |
| 2026-04-01 | -80.71 | $39.54 | 1.1M |
| 2026-03-31 | -82.21 | $39.52 | 1.3M |
| 2026-03-30 | -92.24 | $38.33 | 1.4M |
| 2026-03-27 | -97.27 | $37.76 | 2.2M |
| 2026-03-26 | -90.14 | $38.68 | 1.7M |
| 2026-03-25 | -93.48 | $38.25 | 1.9M |
| 2026-03-24 | -94.10 | $38.17 | 2.4M |
| 2026-03-23 | -98.88 | $38.86 | 2.1M |
| 2026-03-20 | -96.52 | $40.85 | 2.0M |
| 2026-03-19 | -92.76 | $41.45 | 1.9M |
| 2026-03-18 | -97.29 | $41.32 | 1.7M |
| 2026-03-17 | -99.20 | $42.89 | 1.6M |
| 2026-03-16 | -79.26 | $46.24 | 800700 |
| 2026-03-13 | -69.23 | $46.82 | 674105 |
| 2026-03-12 | -73.70 | $46.90 | 796622 |
| 2026-03-11 | -63.30 | $47.58 | 606849 |
| 2026-03-10 | -72.02 | $47.01 | 476903 |
| 2026-03-09 | -84.25 | $46.21 | 637400 |
| 2026-03-06 | -85.57 | $46.50 | 634500 |
| 2026-03-05 | -94.15 | $47.05 | 792447 |
| 2026-03-04 | -61.15 | $48.73 | 623700 |
| 2026-03-03 | -57.46 | $48.91 | 1.2M |
| 2026-03-02 | -41.92 | $49.67 | 902711 |
| 2026-02-27 | -37.63 | $49.88 | 733611 |
| 2026-02-26 | -30.14 | $50.05 | 413500 |
| 2026-02-25 | -41.26 | $49.29 | 534800 |
| 2026-02-24 | -41.80 | $49.02 | 504800 |
| 2026-02-23 | -48.72 | $48.30 | 540700 |
| 2026-02-20 | -55.41 | $47.83 | 674704 |
| 2026-02-19 | -66.24 | $47.07 | 796500 |
| 2026-02-18 | -45.68 | $48.39 | 713800 |
| 2026-02-17 | -32.93 | $49.26 | 725641 |
| 2026-02-13 | -28.27 | $49.56 | 689043 |
| 2026-02-12 | -21.47 | $50.08 | 686956 |
| 2026-02-11 | -8.83 | $51.00 | 741500 |
| 2026-02-10 | -4.22 | $50.58 | 596403 |
| 2026-02-09 | -7.27 | $49.90 | 660700 |
| 2026-02-06 | -5.76 | $50.01 | 741800 |
| 2026-02-05 | -9.45 | $49.08 | 567873 |
| 2026-02-04 | -8.69 | $49.13 | 637900 |
| 2026-02-03 | -9.24 | $48.74 | 637100 |
| 2026-02-02 | -4.87 | $48.81 | 908320 |
| 2026-01-30 | -20.97 | $47.85 | 743000 |
| 2026-01-29 | -4.90 | $48.77 | 1.5M |
| 2026-01-28 | -2.65 | $46.44 | 646900 |
| 2026-01-27 | -14.99 | $46.09 | 621100 |
| 2026-01-26 | -40.06 | $45.22 | 872629 |
| 2026-01-23 | -31.92 | $45.55 | 466062 |
| 2026-01-22 | -42.09 | $45.19 | 726700 |
| 2026-01-21 | -38.42 | $45.32 | 792510 |
| 2026-01-20 | -61.86 | $44.49 | 841400 |
| 2026-01-16 | -30.79 | $45.59 | 954907 |
| 2026-01-15 | -57.63 | $44.64 | 441465 |
| 2026-01-14 | -63.84 | $44.42 | 821900 |
| 2026-01-13 | -66.76 | $44.35 | 457400 |
| 2026-01-12 | -76.32 | $44.08 | 537700 |
| 2026-01-09 | -98.19 | $43.26 | 476983 |
| 2026-01-08 | -84.77 | $44.25 | 476947 |
| 2026-01-07 | -89.80 | $44.07 | 498377 |
| 2026-01-06 | -79.59 | $44.47 | 1.0M |
| 2026-01-05 | -69.77 | $44.87 | 809000 |
| 2026-01-02 | -59.45 | $45.28 | 450840 |
| 2025-12-31 | -56.42 | $45.40 | 347808 |
| 2025-12-30 | -52.90 | $45.54 | 333240 |
| 2025-12-29 | -40.55 | $46.03 | 453216 |
| 2025-12-26 | -33.00 | $46.33 | 235900 |
| 2025-12-24 | -28.72 | $46.50 | 219330 |
| 2025-12-23 | -29.97 | $46.45 | 377413 |
| 2025-12-22 | -30.98 | $46.28 | 491800 |
| 2025-12-19 | -35.99 | $46.06 | 775736 |
| 2025-12-18 | -49.66 | $45.46 | 567924 |
| 2025-12-17 | -66.74 | $44.71 | 716512 |
| 2025-12-16 | -59.91 | $45.01 | 603000 |
| 2025-12-15 | -53.76 | $45.28 | 625400 |
| 2025-12-12 | -29.84 | $46.33 | 488637 |
| 2025-12-11 | -19.82 | $46.77 | 598930 |
| 2025-12-10 | -19.36 | $46.79 | 532400 |
| 2025-12-09 | -35.31 | $46.09 | 386132 |
| 2025-12-08 | -23.01 | $46.63 | 530300 |
| 2025-12-05 | -17.77 | $46.86 | 522143 |
| 2025-12-04 | -9.62 | $47.01 | 683007 |
| 2025-12-03 | -12.74 | $46.88 | 883100 |
| 2025-12-02 | -17.36 | $46.25 | 869802 |
| 2025-12-01 | -53.72 | $44.93 | 440702 |
| 2025-11-28 | -32.03 | $45.65 | 418600 |
| 2025-11-26 | -32.03 | $45.65 | 427100 |
| 2025-11-25 | -54.43 | $44.79 | 493734 |
| 2025-11-24 | -79.43 | $43.83 | 625048 |
| 2025-11-21 | -67.45 | $44.29 | 979900 |
| 2025-11-20 | -65.89 | $44.35 | 531300 |
| 2025-11-19 | -76.04 | $43.96 | 556510 |
| 2025-11-18 | -46.88 | $45.08 | 412000 |
| 2025-11-17 | -46.88 | $45.08 | 444800 |
| 2025-11-14 | -43.75 | $45.20 | 591433 |
| 2025-11-13 | -27.08 | $45.84 | 651800 |
| 2025-11-12 | -46.47 | $45.54 | 399603 |
| 2025-11-11 | -49.68 | $45.39 | 510903 |
| 2025-11-10 | -65.52 | $44.65 | 508100 |
| 2025-11-07 | -50.96 | $45.33 | 805435 |
| 2025-11-06 | -27.41 | $46.43 | 650005 |
| 2025-11-05 | -26.98 | $46.45 | 534300 |
| 2025-11-04 | -39.61 | $45.86 | 713300 |
| 2025-11-03 | -40.90 | $45.80 | 1.0M |
| 2025-10-31 | -50.53 | $45.31 | 1.1M |
| 2025-10-30 | -74.61 | $43.45 | 366325 |
| 2025-10-29 | -56.06 | $44.01 | 541439 |
| 2025-10-28 | -39.35 | $45.03 | 646913 |
| 2025-10-27 | -50.36 | $44.25 | 499437 |
| 2025-10-24 | -47.74 | $44.43 | 464400 |
| 2025-10-23 | -39.15 | $44.66 | 491600 |
| 2025-10-22 | -45.68 | $43.80 | 863200 |
| 2025-10-21 | -20.91 | $45.92 | 482242 |
| 2025-10-20 | -18.22 | $46.15 | 467035 |
| 2025-10-17 | -29.44 | $45.19 | 828000 |
| 2025-10-16 | -21.03 | $45.91 | 676800 |
| 2025-10-15 | -1.62 | $47.03 | 625400 |
| 2025-10-14 | -4.43 | $45.84 | 572000 |
| 2025-10-13 | -8.29 | $45.57 | 619000 |
| 2025-10-10 | -2.23 | $45.28 | 878400 |
| 2025-10-09 | -20.10 | $43.92 | 428200 |
| 2025-10-08 | -9.05 | $44.58 | 837706 |
| 2025-10-07 | -11.39 | $44.44 | 893200 |
| 2025-10-06 | -1.79 | $44.10 | 685228 |
| 2025-10-03 | -0.25 | $43.13 | 410500 |
| 2025-10-02 | -0.62 | $42.37 | 667900 |
| 2025-10-01 | -6.10 | $41.60 | 400700 |
| 2025-09-30 | -19.65 | $41.12 | 480765 |
| 2025-09-29 | -3.76 | $41.39 | 585166 |
| 2025-09-26 | -14.06 | $40.97 | 630400 |
| 2025-09-25 | -56.22 | $39.92 | 808645 |
| 2025-09-24 | -22.89 | $40.75 | 770242 |
| 2025-09-23 | -20.08 | $40.82 | 428600 |
| 2025-09-22 | -53.41 | $39.99 | 987622 |
| 2025-09-19 | -21.69 | $40.78 | 766841 |
| 2025-09-18 | -4.94 | $41.07 | 456200 |
| 2025-09-17 | -31.28 | $40.43 | 575021 |
| 2025-09-16 | -12.04 | $40.66 | 429470 |
| 2025-09-15 | -18.45 | $40.49 | 414847 |
| 2025-09-12 | -33.33 | $40.02 | 384279 |
| 2025-09-11 | -11.48 | $40.61 | 469866 |
| 2025-09-10 | -29.26 | $40.13 | 623300 |
| 2025-09-09 | -30.00 | $40.11 | 429400 |
| 2025-09-08 | -11.48 | $40.61 | 438302 |
| 2025-09-05 | -37.41 | $39.91 | 358503 |
| 2025-09-04 | -43.70 | $39.74 | 455792 |
| 2025-09-03 | -58.52 | $39.34 | 597400 |
| 2025-09-02 | -37.78 | $39.90 | 909800 |
| 2025-08-29 | -25.93 | $40.22 | 1.1M |
| 2025-08-28 | -4.04 | $40.72 | 501300 |
| 2025-08-27 | -16.08 | $40.51 | 483600 |
| 2025-08-26 | -42.15 | $40.32 | 472714 |
| 2025-08-25 | -57.80 | $39.76 | 402317 |
| 2025-08-22 | -40.67 | $40.43 | 757033 |
| 2025-08-21 | -78.77 | $38.94 | 465431 |
| 2025-08-20 | -77.83 | $39.01 | 439300 |
| 2025-08-19 | -82.89 | $38.81 | 489845 |
| 2025-08-18 | -82.15 | $38.84 | 418368 |
| 2025-08-15 | -85.09 | $38.72 | 609212 |
| 2025-08-14 | -89.73 | $38.53 | 612944 |
| 2025-08-13 | -50.35 | $40.22 | 738334 |
| 2025-08-12 | -50.23 | $40.27 | 851500 |
| 2025-08-11 | -50.46 | $40.26 | 438832 |
| 2025-08-08 | -62.21 | $39.75 | 572322 |
| 2025-08-07 | -62.90 | $39.72 | 639900 |
| 2025-08-06 | -67.51 | $39.52 | 439531 |
| 2025-08-05 | -67.97 | $39.50 | 639600 |
| 2025-08-04 | -77.33 | $39.13 | 489936 |
| 2025-08-01 | -93.96 | $38.43 | 835516 |
| 2025-07-31 | -92.00 | $39.04 | 925647 |
| 2025-07-30 | -90.57 | $40.72 | 877100 |
| 2025-07-29 | -63.64 | $41.52 | 535300 |
| 2025-07-28 | -63.64 | $41.52 | 433600 |
| 2025-07-25 | -56.57 | $41.73 | 393219 |
| 2025-07-24 | -59.26 | $41.65 | 496500 |
| 2025-07-23 | -46.13 | $42.04 | 552416 |
| 2025-07-22 | -61.28 | $41.59 | 518400 |
| 2025-07-21 | -71.04 | $41.30 | 343400 |
| 2025-07-18 | -61.59 | $41.47 | 511400 |
| 2025-07-17 | -51.75 | $41.78 | 420700 |
| 2025-07-16 | -33.97 | $42.34 | 626400 |
| 2025-07-15 | -75.24 | $41.04 | 453000 |
| 2025-07-14 | -80.95 | $40.86 | 535811 |
| 2025-07-11 | -82.22 | $40.82 | 539800 |
| 2025-07-10 | -63.49 | $41.41 | 606400 |
| 2025-07-09 | -67.30 | $41.29 | 634623 |
| 2025-07-08 | -55.24 | $41.67 | 680700 |
| 2025-07-07 | -37.46 | $42.23 | 681130 |
| 2025-07-03 | -4.61 | $43.16 | 343321 |
| 2025-07-02 | -4.15 | $42.45 | 561078 |
| 2025-07-01 | -13.36 | $42.08 | 579032 |
| 2025-06-30 | -13.85 | $41.60 | 946173 |
| 2025-06-27 | -7.12 | $41.79 | 997200 |
| 2025-06-26 | -21.82 | $41.32 | 490345 |
| 2025-06-25 | -34.08 | $40.93 | 385014 |
| 2025-06-24 | -10.88 | $41.57 | 359854 |
| 2025-06-23 | -15.03 | $41.41 | 519849 |
| 2025-06-20 | -31.61 | $40.77 | 621950 |
| 2025-06-18 | -38.60 | $40.50 | 492307 |
| 2025-06-17 | -29.02 | $40.87 | 462400 |
| 2025-06-16 | -12.69 | $41.50 | 425458 |
| 2025-06-13 | -21.56 | $41.04 | 457119 |
| 2025-06-12 | 0.00 | $41.84 | 398204 |
| 2025-06-11 | -2.29 | $41.55 | 476999 |
| 2025-06-10 | -12.57 | $41.12 | 443712 |
| 2025-06-09 | -10.68 | $41.14 | 693117 |
| 2025-06-06 | -23.74 | $40.70 | 642419 |
| 2025-06-05 | -5.72 | $40.93 | 609406 |
| 2025-06-04 | -3.32 | $40.70 | 751900 |
| 2025-06-03 | -1.29 | $40.66 | 596811 |
| 2025-06-02 | -17.67 | $39.80 | 972100 |
| 2025-05-30 | -21.47 | $39.57 | 1.4M |
| 2025-05-29 | -25.88 | $39.31 | 406905 |
| 2025-05-28 | -25.31 | $39.06 | 969363 |
| 2025-05-27 | -18.62 | $39.38 | 1.5M |
| 2025-05-23 | -16.11 | $39.50 | 737000 |
| 2025-05-22 | -24.90 | $39.08 | 974454 |
| 2025-05-21 | -29.50 | $38.86 | 585120 |
| 2025-05-20 | -15.90 | $39.51 | 422100 |
| 2025-05-19 | -6.64 | $39.94 | 453104 |
| 2025-05-16 | -14.09 | $39.44 | 1.1M |
| 2025-05-15 | -23.09 | $38.91 | 1.2M |
| 2025-05-14 | -24.11 | $38.85 | 1.0M |
| 2025-05-13 | -15.45 | $39.36 | 1.5M |
| 2025-05-12 | -16.31 | $39.05 | 777163 |
| 2025-05-09 | -6.78 | $38.84 | 487004 |
| 2025-05-08 | -4.48 | $38.81 | 683970 |
| 2025-05-07 | -2.42 | $38.64 | 682500 |
| 2025-05-06 | -7.89 | $38.04 | 438807 |
| 2025-05-05 | -11.76 | $37.78 | 459439 |
| 2025-05-02 | -0.95 | $38.31 | 475500 |
| 2025-05-01 | -11.15 | $36.94 | 588864 |
| 2025-04-30 | -2.01 | $37.44 | 974144 |
| 2025-04-29 | -16.02 | $36.64 | 742280 |
| 2025-04-28 | -18.05 | $36.53 | 504800 |
| 2025-04-25 | -20.07 | $36.42 | 417723 |
| 2025-04-24 | -23.39 | $36.24 | 453314 |
| 2025-04-23 | -29.83 | $35.89 | 538800 |
| 2025-04-22 | -33.89 | $35.67 | 477134 |
| 2025-04-21 | -47.88 | $34.91 | 660200 |
| 2025-04-17 | -41.99 | $35.23 | 605427 |
| 2025-04-16 | -36.65 | $35.52 | 506149 |
| 2025-04-15 | -35.91 | $35.56 | 428300 |
| 2025-04-14 | -37.75 | $35.46 | 627900 |
| 2025-04-11 | -53.41 | $34.61 | 767000 |
| 2025-04-10 | -67.04 | $33.87 | 1.0M |
| 2025-04-09 | -36.28 | $35.54 | 1.2M |
| 2025-04-08 | -88.03 | $32.73 | 1.2M |
| 2025-04-07 | -73.30 | $33.53 | 1.5M |
| 2025-04-04 | -90.27 | $34.54 | 1.0M |
| 2025-04-03 | -27.09 | $36.75 | 788900 |
| 2025-04-02 | -28.22 | $37.45 | 426233 |
| 2025-04-01 | -46.75 | $37.17 | 562360 |
| 2025-03-31 | -64.44 | $36.19 | 618726 |
| 2025-03-28 | -69.89 | $36.09 | 618704 |
| 2025-03-27 | -59.21 | $36.79 | 657323 |
| 2025-03-26 | -69.60 | $36.19 | 559078 |
| 2025-03-25 | -68.61 | $36.43 | 648240 |
| 2025-03-24 | -75.88 | $36.27 | 677530 |
| 2025-03-21 | -86.59 | $35.36 | 964000 |
| 2025-03-20 | -84.15 | $35.61 | 765039 |
| 2025-03-19 | -79.13 | $36.05 | 778903 |
| 2025-03-18 | -85.18 | $35.52 | 650900 |
| 2025-03-17 | -88.03 | $35.27 | 705046 |
| 2025-03-14 | -94.07 | $34.74 | 846400 |
| 2025-03-13 | -100.00 | $34.22 | 781661 |
| 2025-03-12 | -93.89 | $36.08 | 780700 |
| 2025-03-11 | -96.06 | $35.92 | 1.1M |
| 2025-03-10 | -95.31 | $36.08 | 1.3M |
| 2025-03-07 | -85.31 | $37.30 | 975818 |
| 2025-03-06 | -97.72 | $37.43 | 1.1M |
| 2025-03-05 | -71.48 | $39.13 | 819248 |
| 2025-03-04 | -81.48 | $38.59 | 874533 |
| 2025-03-03 | -94.25 | $39.22 | 518100 |
| 2025-02-28 | -87.80 | $40.04 | 837900 |
| 2025-02-27 | -86.20 | $40.18 | 441444 |
| 2025-02-26 | -78.22 | $40.44 | 830000 |
| 2025-02-25 | -60.80 | $41.02 | 687300 |
| 2025-02-24 | -26.85 | $42.12 | 782400 |
| 2025-02-21 | -27.64 | $42.29 | 515912 |
| 2025-02-20 | -17.38 | $42.65 | 574900 |
| 2025-02-19 | -19.09 | $42.59 | 787609 |
| 2025-02-18 | -15.67 | $42.71 | 722349 |
| 2025-02-14 | -52.02 | $41.33 | 592400 |
| 2025-02-13 | -32.05 | $42.01 | 436726 |
| 2025-02-12 | -56.05 | $40.99 | 452200 |
| 2025-02-11 | -52.66 | $40.69 | 451400 |
| 2025-02-10 | -36.71 | $41.12 | 493600 |
| 2025-02-07 | -31.05 | $41.45 | 481402 |
| 2025-02-06 | -28.99 | $41.57 | 455328 |
| 2025-02-05 | -22.64 | $41.94 | 376900 |
| 2025-02-04 | -25.39 | $41.78 | 378647 |
| 2025-02-03 | -36.71 | $41.12 | 567322 |
| 2025-01-31 | -26.42 | $41.72 | 520041 |
| 2025-01-30 | -21.27 | $42.02 | 504600 |
| 2025-01-29 | -51.63 | $40.25 | 537700 |
| 2025-01-28 | -41.17 | $40.86 | 511529 |
| 2025-01-27 | -27.44 | $41.66 | 621600 |
| 2025-01-24 | -7.89 | $42.80 | 549300 |
| 2025-01-23 | -2.16 | $42.27 | 540500 |
| 2025-01-22 | -3.75 | $41.34 | 571627 |
| 2025-01-21 | -8.21 | $41.09 | 457883 |
| 2025-01-17 | -33.75 | $39.66 | 402400 |
| 2025-01-16 | -27.86 | $39.99 | 380400 |
| 2025-01-15 | -37.14 | $39.47 | 390059 |
| 2025-01-14 | -38.20 | $39.46 | 362700 |
| 2025-01-13 | -58.21 | $38.52 | 343800 |
| 2025-01-10 | -69.97 | $38.04 | 532711 |
| 2025-01-08 | -35.78 | $40.42 | 756000 |
| 2025-01-07 | -35.22 | $40.75 | 726572 |
| 2025-01-06 | -53.82 | $39.58 | 457300 |
| 2025-01-03 | -57.61 | $39.35 | 463000 |
| 2025-01-02 | -54.77 | $39.79 | 460749 |
| 2024-12-31 | -55.24 | $40.01 | 457300 |
| 2024-12-30 | -57.57 | $39.82 | 485738 |
| 2024-12-27 | -75.33 | $38.20 | 634600 |
| 2024-12-26 | -66.70 | $39.06 | 390400 |
| 2024-12-24 | -72.48 | $38.52 | 218400 |
| 2024-12-23 | -74.20 | $38.36 | 423445 |
| 2024-12-20 | -80.94 | $37.73 | 848626 |
| 2024-12-19 | -99.32 | $36.53 | 695741 |
| 2024-12-18 | -98.29 | $36.67 | 917862 |
| 2024-12-17 | -94.58 | $39.36 | 529258 |
| 2024-12-16 | -99.63 | $39.86 | 345826 |
| 2024-12-13 | -98.11 | $40.63 | 416335 |
| 2024-12-12 | -96.48 | $41.45 | 358800 |
| 2024-12-11 | -83.55 | $42.14 | 389600 |
| 2024-12-10 | -73.47 | $42.52 | 331410 |
| 2024-12-09 | -72.41 | $42.56 | 347012 |
| 2024-12-06 | -66.05 | $42.80 | 362800 |
| 2024-12-05 | -45.89 | $43.56 | 263250 |
| 2024-12-04 | -43.50 | $43.65 | 397838 |
| 2024-12-03 | -25.90 | $44.07 | 306507 |
| 2024-12-02 | -15.71 | $44.55 | 362500 |
| 2024-11-29 | -8.49 | $44.89 | 271000 |
| 2024-11-27 | -7.86 | $44.92 | 367727 |
| 2024-11-26 | -15.47 | $44.35 | 320211 |
| 2024-11-25 | -4.71 | $44.83 | 494500 |
| 2024-11-22 | -10.10 | $44.14 | 399504 |
| 2024-11-21 | -8.33 | $44.21 | 505500 |
| 2024-11-20 | -28.28 | $43.42 | 432314 |
| 2024-11-19 | -42.42 | $42.86 | 551149 |
| 2024-11-18 | -28.79 | $43.40 | 587844 |
| 2024-11-15 | -30.16 | $43.15 | 473600 |
| 2024-11-14 | -48.37 | $42.48 | 405118 |
| 2024-11-13 | -46.74 | $42.54 | 497800 |
| 2024-11-12 | -19.57 | $43.54 | 525815 |
| 2024-11-11 | -18.21 | $43.59 | 448600 |
| 2024-11-08 | -39.67 | $42.80 | 336600 |
| 2024-11-07 | -45.11 | $42.60 | 446416 |
| 2024-11-06 | -32.87 | $42.97 | 787500 |
| 2024-11-05 | -78.37 | $41.35 | 388300 |
| 2024-11-04 | -92.94 | $40.85 | 304843 |
| 2024-11-01 | -90.83 | $41.07 | 459030 |
| 2024-10-31 | -90.53 | $41.08 | 628900 |
| 2024-10-30 | -41.42 | $42.74 | 331426 |
| 2024-10-29 | -21.01 | $43.43 | 360000 |
| 2024-10-28 | -8.28 | $43.86 | 298200 |
| 2024-10-25 | -24.46 | $43.23 | 231642 |
| 2024-10-24 | -14.07 | $43.57 | 183701 |
| 2024-10-23 | -15.29 | $43.53 | 304600 |
| 2024-10-22 | -4.89 | $43.87 | 311703 |
| 2024-10-21 | -24.16 | $43.24 | 278529 |
| 2024-10-18 | -12.23 | $43.63 | 392515 |
| 2024-10-17 | -5.41 | $43.73 | 312000 |
| 2024-10-16 | -28.66 | $43.00 | 399000 |
| 2024-10-15 | -64.01 | $41.89 | 315803 |
| 2024-10-14 | -56.05 | $42.14 | 293022 |
| 2024-10-11 | -82.80 | $41.30 | 201606 |
| 2024-10-10 | -90.13 | $41.07 | 328508 |
| 2024-10-09 | -68.55 | $41.59 | 190300 |
| 2024-10-08 | -56.19 | $41.45 | 263976 |
| 2024-10-07 | -52.06 | $41.63 | 382600 |
| 2024-10-04 | -43.58 | $42.00 | 349500 |
| 2024-10-03 | -52.39 | $41.49 | 440744 |
| 2024-10-02 | -43.26 | $41.91 | 684569 |
| 2024-10-01 | -23.17 | $42.73 | 388487 |
| 2024-09-30 | -9.09 | $43.43 | 380045 |
| 2024-09-27 | -9.86 | $43.39 | 557446 |
| 2024-09-26 | -17.21 | $43.01 | 478700 |
| 2024-09-25 | -12.90 | $42.51 | 327200 |
| 2024-09-24 | -2.64 | $42.78 | 288021 |
| 2024-09-23 | -11.85 | $42.30 | 263700 |
| 2024-09-20 | -6.77 | $42.45 | 1.1M |
| 2024-09-19 | -5.03 | $42.32 | 413507 |
| 2024-09-18 | -27.35 | $41.44 | 442400 |
| 2024-09-17 | -24.34 | $41.54 | 325800 |
| 2024-09-16 | -6.25 | $42.11 | 315839 |
| 2024-09-13 | -13.88 | $41.71 | 427320 |
| 2024-09-12 | -8.20 | $41.27 | 661100 |
| 2024-09-11 | -26.00 | $40.35 | 542823 |
| 2024-09-10 | -26.93 | $40.29 | 396300 |
| 2024-09-09 | -38.52 | $39.65 | 390805 |
| 2024-09-06 | -34.45 | $39.62 | 317926 |
| 2024-09-05 | -16.17 | $40.66 | 669600 |
| 2024-09-04 | -22.50 | $40.30 | 415213 |
| 2024-09-03 | -45.17 | $39.01 | 525433 |
| 2024-08-30 | -14.97 | $40.70 | 364133 |
| 2024-08-29 | -15.31 | $40.68 | 273100 |
| 2024-08-28 | -21.26 | $40.33 | 279400 |
| 2024-08-27 | -12.24 | $40.86 | 362315 |
| 2024-08-26 | -11.90 | $40.88 | 448600 |
| 2024-08-23 | -4.46 | $41.06 | 788933 |
| 2024-08-22 | -20.73 | $39.41 | 294200 |
| 2024-08-21 | -25.21 | $39.20 | 302000 |
| 2024-08-20 | -29.49 | $39.00 | 341200 |
| 2024-08-19 | -24.36 | $39.24 | 335917 |
| 2024-08-16 | -40.17 | $38.50 | 300546 |
| 2024-08-15 | -48.08 | $38.13 | 502123 |
| 2024-08-14 | -60.04 | $37.57 | 283300 |
| 2024-08-13 | -66.88 | $37.25 | 357348 |
| 2024-08-12 | -78.85 | $36.69 | 325300 |
| 2024-08-09 | -66.24 | $37.28 | 499300 |
| 2024-08-08 | -78.85 | $36.69 | 458410 |
| 2024-08-07 | -79.88 | $36.37 | 513017 |
| 2024-08-06 | -53.45 | $36.97 | 477613 |
| 2024-08-05 | -54.85 | $36.76 | 471222 |
| 2024-08-02 | -38.18 | $37.86 | 515736 |
| 2024-08-01 | -27.42 | $38.57 | 606500 |
| 2024-07-31 | -15.51 | $38.90 | 635400 |
| 2024-07-30 | -14.73 | $38.52 | 463500 |
| 2024-07-29 | -19.43 | $38.17 | 300042 |
| 2024-07-26 | -10.84 | $38.74 | 399500 |
| 2024-07-25 | -17.02 | $38.33 | 460327 |
| 2024-07-24 | -23.80 | $37.88 | 477934 |
| 2024-07-23 | -13.86 | $38.54 | 457200 |
| 2024-07-22 | -16.27 | $38.38 | 676507 |
| 2024-07-19 | -20.63 | $38.09 | 357100 |
| 2024-07-18 | -14.91 | $38.47 | 479013 |
| 2024-07-17 | -0.94 | $39.17 | 730400 |
| 2024-07-16 | -2.30 | $38.35 | 743029 |
| 2024-07-15 | -0.90 | $37.24 | 696759 |
| 2024-07-12 | -9.65 | $36.19 | 532047 |
| 2024-07-11 | -12.75 | $35.83 | 663138 |
| 2024-07-10 | -13.53 | $35.01 | 475300 |
| 2024-07-09 | -48.18 | $33.85 | 379441 |
| 2024-07-08 | -27.73 | $34.30 | 312000 |
| 2024-07-05 | -50.00 | $33.85 | 328706 |
| 2024-07-03 | -46.49 | $33.93 | 261408 |
| 2024-07-02 | -53.95 | $33.76 | 445600 |
| 2024-07-01 | -85.09 | $33.05 | 359136 |
| 2024-06-28 | -58.33 | $33.66 | 1.5M |
| 2024-06-27 | -51.32 | $33.82 | 344632 |
| 2024-06-26 | -70.74 | $33.38 | 433800 |
| 2024-06-25 | -77.27 | $33.46 | 402062 |
| 2024-06-24 | -76.06 | $33.50 | 602239 |
| 2024-06-21 | -68.79 | $33.74 | 870104 |
| 2024-06-20 | -58.18 | $34.09 | 542504 |
| 2024-06-18 | -81.52 | $33.32 | 542546 |
| 2024-06-17 | -74.85 | $33.54 | 404700 |
| 2024-06-14 | -70.61 | $33.68 | 382100 |
| 2024-06-13 | -61.82 | $33.97 | 580900 |
| 2024-06-12 | -57.58 | $34.11 | 576100 |
| 2024-06-11 | -90.00 | $33.04 | 380925 |
| 2024-06-10 | -94.74 | $33.13 | 322325 |
| 2024-06-07 | -93.50 | $33.42 | 581200 |
| 2024-06-06 | -53.91 | $34.77 | 490510 |
| 2024-06-05 | -52.61 | $34.70 | 451500 |
| 2024-06-04 | -73.09 | $34.19 | 272300 |
| 2024-06-03 | -72.80 | $34.19 | 411000 |
| 2024-05-31 | -51.83 | $34.45 | 388714 |
| 2024-05-30 | -38.06 | $34.21 | 552600 |
| 2024-05-29 | -26.68 | $34.22 | 539800 |
| 2024-05-28 | -9.84 | $35.35 | 366805 |
| 2024-05-24 | -6.31 | $35.54 | 447602 |
| 2024-05-23 | -14.41 | $35.00 | 1.6M |
| 2024-05-22 | -3.00 | $35.76 | 661132 |
| 2024-05-21 | -7.51 | $35.46 | 785521 |
| 2024-05-20 | -9.01 | $35.36 | 412300 |
| 2024-05-17 | -0.79 | $35.57 | 496300 |
| 2024-05-16 | -7.70 | $34.93 | 501817 |
| 2024-05-15 | -13.61 | $34.57 | 700110 |
| 2024-05-14 | -21.91 | $33.98 | 390300 |
| 2024-05-13 | -15.01 | $34.36 | 398500 |
| 2024-05-10 | -9.67 | $34.73 | 366634 |
| 2024-05-09 | -1.07 | $34.97 | 477038 |
| 2024-05-08 | -5.00 | $34.17 | 569814 |
| 2024-05-07 | -4.38 | $33.93 | 693042 |
| 2024-05-06 | -5.82 | $33.81 | 543622 |
| 2024-05-03 | -11.73 | $33.36 | 618408 |
| 2024-05-02 | -26.53 | $32.54 | 678800 |
| 2024-05-01 | -50.54 | $31.23 | 1.4M |
| 2024-04-30 | -68.85 | $30.47 | 767712 |
| 2024-04-29 | -60.61 | $31.16 | 434636 |
| 2024-04-26 | -62.81 | $31.30 | 331147 |
| 2024-04-25 | -59.69 | $31.63 | 556800 |
| 2024-04-24 | -57.78 | $31.78 | 458900 |
| 2024-04-23 | -59.06 | $31.68 | 537030 |
| 2024-04-22 | -63.90 | $31.30 | 553400 |
| 2024-04-19 | -69.39 | $30.87 | 751845 |
| 2024-04-18 | -81.63 | $29.91 | 799031 |
| 2024-04-17 | -84.82 | $29.66 | 1.1M |
| 2024-04-16 | -94.52 | $28.90 | 1.3M |
| 2024-04-15 | -96.12 | $29.37 | 1.2M |
| 2024-04-12 | -97.20 | $30.06 | 869848 |
| 2024-04-11 | -99.63 | $30.97 | 1.6M |
| 2024-04-10 | -94.85 | $31.71 | 952405 |
| 2024-04-09 | -75.20 | $33.55 | 381000 |
| 2024-04-08 | -79.02 | $33.41 | 558500 |
| 2024-04-05 | -71.93 | $33.67 | 587300 |
| 2024-04-04 | -94.81 | $33.02 | 515000 |
| 2024-04-03 | -81.27 | $33.49 | 976337 |
| 2024-04-02 | -43.52 | $34.80 | 684800 |
| 2024-04-01 | -19.02 | $35.65 | 333500 |
| 2024-03-28 | -7.11 | $36.04 | 900700 |
| 2024-03-27 | -16.51 | $35.19 | 385000 |
| 2024-03-26 | -46.42 | $34.23 | 332035 |
| 2024-03-25 | -49.22 | $34.14 | 336600 |
| 2024-03-22 | -47.66 | $34.19 | 401514 |
| 2024-03-21 | -47.30 | $34.46 | 487611 |
| 2024-03-20 | -59.19 | $34.42 | 688239 |
| 2024-03-19 | -76.29 | $33.66 | 366700 |
| 2024-03-18 | -83.71 | $33.30 | 410124 |
| 2024-03-15 | -71.55 | $33.89 | 1.0M |
| 2024-03-14 | -88.04 | $33.09 | 1.0M |
| 2024-03-13 | -66.39 | $34.14 | 463307 |
| 2024-03-12 | -66.39 | $34.14 | 360448 |
| 2024-03-11 | -55.74 | $34.67 | 423305 |
| 2024-03-08 | -43.65 | $35.26 | 443400 |
| 2024-03-07 | -54.71 | $34.72 | 477400 |
| 2024-03-06 | -57.17 | $34.60 | 383500 |
| 2024-03-05 | -63.73 | $34.28 | 514300 |
| 2024-03-04 | -71.72 | $33.89 | 326000 |
| 2024-03-01 | -73.36 | $33.81 | 356500 |
| 2024-02-29 | -88.28 | $33.17 | 540800 |
| 2024-02-28 | -99.37 | $32.64 | 410100 |
| 2024-02-27 | -99.23 | $33.53 | 499569 |
| 2024-02-26 | -90.06 | $34.40 | 464912 |
| 2024-02-23 | -51.81 | $35.67 | 422851 |
| 2024-02-22 | -47.59 | $35.81 | 364900 |
| 2024-02-21 | -8.43 | $37.11 | 411322 |
| 2024-02-20 | -17.47 | $36.81 | 346600 |
| 2024-02-16 | -26.20 | $36.52 | 364410 |
| 2024-02-15 | -29.05 | $36.26 | 519664 |
| 2024-02-14 | -57.58 | $35.15 | 421100 |
| 2024-02-13 | -70.90 | $34.54 | 926547 |
| 2024-02-12 | -15.42 | $36.77 | 598000 |
| 2024-02-09 | -12.84 | $36.29 | 354000 |
| 2024-02-08 | -23.28 | $35.94 | 333819 |
| 2024-02-07 | -18.51 | $36.10 | 462437 |
| 2024-02-06 | -6.04 | $36.48 | 403000 |
| 2024-02-05 | -18.97 | $35.89 | 592200 |
| 2024-02-02 | -14.15 | $36.04 | 563852 |
| 2024-02-01 | -14.79 | $36.02 | 643530 |
| 2024-01-31 | -47.27 | $35.01 | 634232 |
| 2024-01-30 | -23.47 | $35.75 | 402812 |
| 2024-01-29 | -16.72 | $35.96 | 556836 |
| 2024-01-26 | -49.84 | $34.93 | 432700 |
| 2024-01-25 | -31.51 | $35.50 | 596704 |
| 2024-01-24 | -56.91 | $34.71 | 548018 |
| 2024-01-23 | -28.25 | $35.58 | 449300 |
| 2024-01-22 | -43.18 | $35.12 | 523400 |
| 2024-01-19 | -56.82 | $34.70 | 507432 |
| 2024-01-18 | -77.27 | $34.07 | 510000 |
| 2024-01-17 | -84.42 | $33.85 | 552526 |
| 2024-01-16 | -64.35 | $34.97 | 533667 |
| 2024-01-12 | -63.91 | $34.98 | 347900 |
| 2024-01-11 | -20.04 | $35.49 | 560304 |
| 2024-01-10 | -9.37 | $35.98 | 464000 |
| 2024-01-09 | -24.62 | $35.28 | 588618 |
| 2024-01-08 | -3.27 | $36.26 | 651100 |
| 2024-01-05 | -34.44 | $34.75 | 375900 |
| 2024-01-04 | -35.54 | $34.70 | 338021 |
| 2024-01-03 | -33.62 | $34.73 | 470507 |
| 2024-01-02 | -21.91 | $35.28 | 733800 |
| 2023-12-29 | -19.92 | $35.28 | 671400 |
| 2023-12-28 | -14.87 | $35.40 | 499948 |
| 2023-12-27 | -15.69 | $35.35 | 484500 |
| 2023-12-26 | -5.72 | $35.96 | 369100 |
| 2023-12-22 | -11.27 | $35.62 | 675440 |
| 2023-12-21 | -7.23 | $35.58 | 602700 |
| 2023-12-20 | -23.06 | $34.66 | 750445 |
| 2023-12-19 | -18.93 | $34.90 | 641700 |
| 2023-12-18 | -21.00 | $34.78 | 639100 |
| 2023-12-15 | -18.76 | $34.91 | 1.3M |
| 2023-12-14 | -0.17 | $35.94 | 915631 |
| 2023-12-13 | -1.65 | $33.76 | 811400 |
| 2023-12-12 | -21.39 | $32.68 | 620324 |
| 2023-12-11 | -12.36 | $32.90 | 682300 |
| 2023-12-08 | -14.38 | $32.81 | 502300 |
| 2023-12-07 | -20.00 | $32.56 | 645216 |
| 2023-12-06 | -26.97 | $32.25 | 723815 |
| 2023-12-05 | -38.88 | $31.72 | 651014 |
| 2023-12-04 | -11.46 | $32.94 | 721100 |
| 2023-12-01 | -7.18 | $32.88 | 913500 |
| 2023-11-30 | -37.97 | $31.06 | 877000 |
| 2023-11-29 | -16.47 | $31.39 | 840248 |
| 2023-11-28 | -7.06 | $31.99 | 707200 |
| 2023-11-27 | -7.57 | $31.83 | 685024 |
| 2023-11-24 | -2.77 | $32.16 | 340809 |
| 2023-11-22 | -8.77 | $31.72 | 595748 |
| 2023-11-21 | -14.47 | $31.33 | 499800 |
| 2023-11-20 | -7.16 | $31.83 | 977501 |
| 2023-11-17 | -6.17 | $31.72 | 711400 |
| 2023-11-16 | -3.40 | $31.74 | 947311 |
| 2023-11-15 | -1.71 | $31.81 | 1.1M |
| 2023-11-14 | -15.86 | $30.68 | 1.1M |
| 2023-11-13 | -40.13 | $29.18 | 635600 |
| 2023-11-10 | -33.01 | $29.62 | 806027 |
| 2023-11-09 | -48.09 | $29.69 | 705454 |
| 2023-11-08 | -36.07 | $31.01 | 1.3M |
| 2023-11-07 | -49.78 | $29.97 | 973005 |
| 2023-11-06 | -37.47 | $31.07 | 1.1M |
| 2023-11-03 | -42.51 | $30.62 | 1.6M |
| 2023-11-02 | -41.16 | $30.74 | 1.9M |
| 2023-11-01 | -67.00 | $28.43 | 1.6M |
| 2023-10-31 | -96.87 | $25.76 | 1.0M |
| 2023-10-30 | -93.51 | $26.06 | 1.1M |
| 2023-10-27 | -97.32 | $25.92 | 1.8M |
| 2023-10-26 | -99.09 | $27.03 | 2.1M |
| 2023-10-25 | -95.36 | $27.55 | 1.9M |
| 2023-10-24 | -96.61 | $29.27 | 1.7M |
| 2023-10-23 | -94.47 | $29.46 | 861200 |
| 2023-10-20 | -91.76 | $29.70 | 953171 |
| 2023-10-19 | -96.84 | $29.25 | 863253 |
| 2023-10-18 | -94.34 | $30.33 | 718184 |
| 2023-10-17 | -93.12 | $30.66 | 728200 |
| 2023-10-16 | -91.74 | $30.78 | 1.9M |
| 2023-10-13 | -97.36 | $30.98 | 1.5M |
| 2023-10-12 | -79.43 | $33.33 | 970561 |
| 2023-10-11 | -68.38 | $34.12 | 687436 |
| 2023-10-10 | -72.06 | $33.87 | 1.7M |
| 2023-10-09 | -82.35 | $33.17 | 1.0M |
| 2023-10-06 | -81.18 | $33.25 | 2.2M |
| 2023-10-05 | -80.28 | $33.68 | 1.3M |
| 2023-10-04 | -86.12 | $33.31 | 1.1M |
| 2023-10-03 | -95.25 | $32.95 | 892046 |
| 2023-10-02 | -93.99 | $33.30 | 1.0M |
| 2023-09-29 | -96.41 | $35.34 | 1.0M |
| 2023-09-28 | -78.08 | $36.20 | 2.1M |
| 2023-09-27 | -92.36 | $35.62 | 4.1M |
| 2023-09-26 | -59.63 | $37.42 | 1.3M |
| 2023-09-25 | -56.07 | $37.62 | 512627 |
| 2023-09-22 | -59.54 | $37.50 | 947137 |
| 2023-09-21 | -70.23 | $37.13 | 920900 |
| 2023-09-20 | -70.81 | $37.11 | 1.1M |
| 2023-09-19 | -66.47 | $37.26 | 575000 |
| 2023-09-18 | -53.18 | $37.72 | 575516 |
| 2023-09-15 | -50.00 | $37.83 | 1.7M |
| 2023-09-14 | -40.51 | $38.45 | 781009 |
| 2023-09-13 | -69.98 | $37.55 | 596528 |
| 2023-09-12 | -76.52 | $37.53 | 525900 |
| 2023-09-11 | -77.52 | $37.55 | 524710 |
| 2023-09-08 | -93.64 | $36.51 | 449000 |
| 2023-09-07 | -89.92 | $36.75 | 482100 |
| 2023-09-06 | -95.83 | $36.48 | 681800 |
| 2023-09-05 | -88.62 | $37.55 | 635714 |
| 2023-09-01 | -88.29 | $38.36 | 574211 |
| 2023-08-31 | -79.89 | $38.85 | 563823 |
| 2023-08-30 | -84.12 | $38.64 | 373856 |
| 2023-08-29 | -81.60 | $39.10 | 412900 |
| 2023-08-28 | -87.70 | $38.83 | 474600 |
| 2023-08-25 | -86.16 | $39.02 | 703020 |
| 2023-08-24 | -93.36 | $38.37 | 739200 |
| 2023-08-23 | -84.20 | $39.23 | 737622 |
| 2023-08-22 | -91.78 | $38.54 | 583802 |
| 2023-08-21 | -89.10 | $38.81 | 1.1M |
| 2023-08-18 | -91.33 | $39.30 | 764300 |
| 2023-08-17 | -99.52 | $39.03 | 637400 |
| 2023-08-16 | -95.82 | $39.97 | 459529 |
| 2023-08-15 | -98.52 | $40.66 | 460727 |
| 2023-08-14 | -76.31 | $42.35 | 217500 |
| 2023-08-11 | -75.11 | $42.43 | 335900 |
| 2023-08-10 | -77.36 | $42.28 | 369900 |
| 2023-08-09 | -84.86 | $41.78 | 445000 |
| 2023-08-08 | -85.01 | $41.77 | 458000 |
| 2023-08-07 | -82.61 | $41.93 | 709300 |
| 2023-08-04 | -84.44 | $42.34 | 658300 |
| 2023-08-03 | -95.20 | $41.69 | 1.2M |
| 2023-08-02 | -97.85 | $43.34 | 607635 |
| 2023-08-01 | -64.16 | $45.31 | 303104 |
| 2023-07-31 | -21.69 | $46.72 | 213047 |
| 2023-07-28 | -37.65 | $46.19 | 238137 |
| 2023-07-27 | -37.02 | $46.10 | 272100 |
| 2023-07-26 | -15.08 | $46.87 | 192918 |
| 2023-07-25 | -12.96 | $46.95 | 222846 |
| 2023-07-24 | -8.20 | $47.13 | 297300 |
| 2023-07-21 | -28.04 | $46.38 | 270300 |
| 2023-07-20 | -23.81 | $46.54 | 264900 |
| 2023-07-19 | -24.60 | $46.51 | 259913 |
| 2023-07-18 | -25.66 | $46.47 | 243439 |
| 2023-07-17 | -16.04 | $46.80 | 286100 |
| 2023-07-14 | -12.83 | $46.92 | 353235 |
| 2023-07-13 | -21.36 | $46.90 | 351300 |
| 2023-07-12 | -40.27 | $46.27 | 342160 |
| 2023-07-11 | -65.84 | $45.17 | 233412 |
| 2023-07-10 | -75.27 | $44.79 | 408000 |
| 2023-07-07 | -58.42 | $45.56 | 395700 |
| 2023-07-06 | -72.65 | $44.91 | 397300 |
| 2023-07-05 | -47.70 | $46.05 | 358400 |
| 2023-07-03 | -59.08 | $45.53 | 146335 |
| 2023-06-30 | -57.99 | $45.58 | 366923 |
| 2023-06-29 | -66.74 | $45.18 | 270835 |
| 2023-06-28 | -86.21 | $44.29 | 499626 |
| 2023-06-27 | -91.25 | $45.10 | 327600 |
| 2023-06-26 | -83.23 | $45.45 | 352141 |
| 2023-06-23 | -91.39 | $45.15 | 3.5M |
| 2023-06-22 | -50.74 | $46.52 | 306824 |
| 2023-06-21 | -62.02 | $46.14 | 340442 |
| 2023-06-20 | -84.27 | $45.39 | 341000 |
| 2023-06-16 | -74.78 | $45.71 | 593206 |
| 2023-06-15 | -48.96 | $46.58 | 335009 |
| 2023-06-14 | -50.15 | $46.54 | 376141 |
| 2023-06-13 | -26.41 | $47.34 | 306100 |
| 2023-06-12 | -22.85 | $47.46 | 286141 |
| 2023-06-09 | -9.20 | $47.92 | 210800 |
| 2023-06-08 | -9.47 | $47.71 | 210730 |
| 2023-06-07 | -4.81 | $47.88 | 400200 |
| 2023-06-06 | -12.24 | $47.33 | 351877 |
| 2023-06-05 | -24.12 | $46.82 | 231793 |
| 2023-06-02 | -14.23 | $47.11 | 349100 |
| 2023-06-01 | -25.89 | $46.17 | 338300 |
| 2023-05-31 | -26.96 | $46.10 | 431206 |
| 2023-05-30 | -15.15 | $46.82 | 308238 |
| 2023-05-26 | -12.21 | $47.02 | 357184 |
| 2023-05-25 | -26.62 | $46.04 | 324943 |
| 2023-05-24 | -27.65 | $45.97 | 378942 |
| 2023-05-23 | -4.12 | $47.57 | 552000 |
| 2023-05-22 | -10.59 | $47.13 | 339428 |
| 2023-05-19 | -14.71 | $46.85 | 337100 |
| 2023-05-18 | -6.30 | $47.00 | 436317 |
| 2023-05-17 | -11.02 | $46.70 | 285800 |
| 2023-05-16 | -17.17 | $46.31 | 437313 |
| 2023-05-15 | -2.83 | $47.22 | 681306 |
| 2023-05-12 | -3.92 | $45.95 | 760552 |
| 2023-05-11 | -11.88 | $45.13 | 525531 |
| 2023-05-10 | -19.87 | $44.76 | 510500 |
| 2023-05-09 | -19.65 | $44.69 | 472200 |
| 2023-05-08 | -45.74 | $43.98 | 367700 |
| 2023-05-05 | -57.78 | $43.33 | 361609 |
| 2023-05-04 | -77.59 | $42.26 | 311435 |
| 2023-05-03 | -73.52 | $42.48 | 361827 |
| 2023-05-02 | -91.19 | $41.56 | 343322 |
| 2023-05-01 | -92.18 | $42.36 | 195047 |
| 2023-04-28 | -87.24 | $42.60 | 228600 |
| 2023-04-27 | -87.24 | $42.60 | 223200 |
| 2023-04-26 | -98.73 | $42.16 | 288048 |
| 2023-04-25 | -94.44 | $42.76 | 535500 |
| 2023-04-24 | -81.94 | $43.30 | 230320 |
| 2023-04-21 | -79.17 | $43.42 | 358600 |
| 2023-04-20 | -72.69 | $43.70 | 320701 |
| 2023-04-19 | -54.86 | $44.47 | 285900 |
| 2023-04-18 | -38.43 | $45.18 | 306400 |
| 2023-04-17 | -43.29 | $44.97 | 303600 |
| 2023-04-14 | -41.44 | $45.05 | 441898 |
| 2023-04-13 | -35.88 | $45.29 | 821900 |
| 2023-04-12 | -79.40 | $43.41 | 1.9M |
| 2023-04-11 | -14.11 | $46.25 | 193400 |
| 2023-04-10 | -20.93 | $45.89 | 247528 |
| 2023-04-06 | -16.03 | $46.09 | 184900 |
| 2023-04-05 | -22.86 | $45.77 | 240500 |
| 2023-04-04 | -25.64 | $45.64 | 417300 |
| 2023-04-03 | -1.72 | $46.74 | 296300 |
| 2023-03-31 | -6.47 | $46.06 | 240339 |
| 2023-03-30 | -9.07 | $45.47 | 191700 |
| 2023-03-29 | -3.68 | $45.30 | 210600 |
| 2023-03-28 | -22.33 | $44.56 | 257102 |
| 2023-03-27 | -35.28 | $44.16 | 232613 |
| 2023-03-24 | -44.66 | $43.87 | 271900 |
| 2023-03-23 | -44.01 | $43.89 | 251700 |
| 2023-03-22 | -44.98 | $43.86 | 286022 |
| 2023-03-21 | -36.57 | $44.12 | 258100 |
| 2023-03-20 | -22.33 | $44.56 | 261012 |
| 2023-03-17 | -30.42 | $44.31 | 480600 |
| 2023-03-16 | -5.18 | $45.09 | 374200 |
| 2023-03-15 | -41.30 | $43.88 | 302431 |
| 2023-03-14 | -9.56 | $44.81 | 347649 |
| 2023-03-13 | -41.98 | $43.86 | 265200 |
| 2023-03-10 | -71.20 | $42.89 | 263700 |
| 2023-03-09 | -50.49 | $43.53 | 254825 |
| 2023-03-08 | -31.75 | $43.95 | 183329 |
| 2023-03-07 | -50.70 | $43.27 | 216117 |
| 2023-03-06 | -0.29 | $44.99 | 299737 |
| 2023-03-03 | -27.33 | $43.92 | 265021 |
| 2023-03-02 | -32.43 | $43.75 | 420507 |
| 2023-03-01 | -39.94 | $43.50 | 632700 |
| 2023-02-28 | -48.65 | $43.21 | 478208 |
| 2023-02-27 | -32.13 | $43.76 | 645400 |
| 2023-02-24 | -24.66 | $44.28 | 561820 |
| 2023-02-23 | -41.74 | $44.18 | 577024 |
| 2023-02-22 | -53.04 | $43.66 | 452822 |
| 2023-02-21 | -64.78 | $43.12 | 335443 |
| 2023-02-17 | -57.83 | $43.44 | 263637 |
| 2023-02-16 | -72.17 | $42.78 | 294136 |
| 2023-02-15 | -58.48 | $43.41 | 218000 |
| 2023-02-14 | -58.26 | $43.42 | 317800 |
| 2023-02-13 | -66.52 | $43.04 | 187409 |
| 2023-02-10 | -75.22 | $42.64 | 310200 |
| 2023-02-09 | -84.13 | $42.23 | 228800 |
| 2023-02-08 | -94.57 | $41.75 | 276418 |
| 2023-02-07 | -65.48 | $42.97 | 260723 |
| 2023-02-06 | -63.81 | $43.05 | 282329 |
| 2023-02-03 | -40.22 | $43.57 | 354043 |
| 2023-02-02 | -25.07 | $44.40 | 310700 |
| 2023-02-01 | -32.78 | $43.75 | 493600 |
| 2023-01-31 | -24.48 | $44.22 | 341637 |
| 2023-01-30 | -37.89 | $43.19 | 358200 |
| 2023-01-27 | -23.70 | $44.28 | 206718 |
| 2023-01-26 | -12.50 | $45.14 | 214900 |
| 2023-01-25 | -3.69 | $45.73 | 237348 |
| 2023-01-24 | -4.22 | $45.69 | 230049 |
| 2023-01-23 | -5.84 | $45.35 | 346700 |
| 2023-01-20 | 0.00 | $44.91 | 595700 |
| 2023-01-19 | -14.63 | $43.09 | 312820 |
| 2023-01-18 | -17.92 | $42.91 | 246915 |
| 2023-01-17 | -10.42 | $43.32 | 219916 |
| 2023-01-13 | -5.23 | $43.31 | 197700 |
| 2023-01-12 | -20.10 | $43.27 | 275900 |
| 2023-01-11 | -36.56 | $42.81 | 231610 |
| 2023-01-10 | -46.97 | $42.09 | 253800 |
| 2023-01-09 | -42.92 | $42.37 | 286000 |
| 2023-01-06 | -59.39 | $41.23 | 361107 |
| 2023-01-05 | -83.96 | $39.53 | 351744 |
| 2023-01-04 | -73.99 | $40.22 | 285400 |
| 2023-01-03 | -94.08 | $38.83 | 309600 |
| 2022-12-30 | -98.17 | $38.90 | 412929 |
| 2022-12-29 | -91.57 | $39.84 | 423703 |
| 2022-12-28 | -99.33 | $39.15 | 389500 |
| 2022-12-27 | -95.53 | $40.29 | 419600 |
| 2022-12-23 | -95.45 | $40.43 | 331808 |
| 2022-12-22 | -95.08 | $40.46 | 380434 |
| 2022-12-21 | -82.49 | $41.49 | 284200 |
| 2022-12-20 | -97.08 | $40.34 | 320900 |
| 2022-12-19 | -92.89 | $40.67 | 345342 |
| 2022-12-16 | -89.09 | $41.05 | 613649 |
| 2022-12-15 | -94.06 | $41.50 | 342100 |
| 2022-12-14 | -79.82 | $42.53 | 390000 |
| 2022-12-13 | -58.63 | $43.98 | 410670 |
| 2022-12-12 | -60.09 | $43.88 | 292400 |
| 2022-12-09 | -69.01 | $43.27 | 257036 |
| 2022-12-08 | -70.91 | $43.14 | 282212 |
| 2022-12-07 | -80.99 | $42.45 | 550800 |
| 2022-12-06 | -91.53 | $42.37 | 471320 |
| 2022-12-05 | -65.04 | $44.12 | 320900 |
| 2022-12-02 | -59.37 | $44.41 | 267125 |
| 2022-12-01 | -35.81 | $45.68 | 390919 |
| 2022-11-30 | -1.84 | $46.88 | 273127 |
| 2022-11-29 | -20.67 | $45.80 | 267637 |
| 2022-11-28 | -22.72 | $45.69 | 255828 |
| 2022-11-25 | -14.53 | $46.13 | 119100 |
| 2022-11-23 | -3.60 | $46.09 | 176000 |
| 2022-11-22 | -2.15 | $46.10 | 301700 |
| 2022-11-21 | -3.92 | $45.71 | 249800 |
| 2022-11-18 | -9.51 | $45.33 | 306433 |
| 2022-11-17 | -9.39 | $45.02 | 350913 |
| 2022-11-16 | -4.70 | $45.29 | 307908 |
| 2022-11-15 | -10.78 | $44.94 | 204500 |
| 2022-11-14 | -10.36 | $44.74 | 275400 |
| 2022-11-11 | -5.48 | $44.95 | 234800 |
| 2022-11-10 | -2.35 | $44.85 | 349900 |
| 2022-11-09 | -27.98 | $42.43 | 246916 |
| 2022-11-08 | -17.87 | $43.05 | 201900 |
| 2022-11-07 | -26.20 | $42.45 | 249600 |
| 2022-11-04 | -18.98 | $42.93 | 259035 |
| 2022-11-03 | -39.16 | $41.59 | 217805 |
| 2022-11-02 | -19.58 | $42.89 | 527600 |
| 2022-11-01 | -15.81 | $43.14 | 297123 |
| 2022-10-31 | -16.11 | $43.12 | 322717 |
| 2022-10-28 | -5.27 | $43.84 | 327913 |
| 2022-10-27 | -5.72 | $43.81 | 476300 |
| 2022-10-26 | -4.81 | $43.49 | 418533 |
| 2022-10-25 | -27.78 | $42.62 | 397142 |
| 2022-10-24 | -64.23 | $40.53 | 228700 |
| 2022-10-21 | -71.01 | $40.29 | 337839 |
| 2022-10-20 | -69.95 | $40.54 | 358428 |
| 2022-10-19 | -66.07 | $41.32 | 574547 |
| 2022-10-18 | -72.84 | $40.94 | 320500 |
| 2022-10-17 | -80.69 | $39.96 | 303507 |
| 2022-10-14 | -88.30 | $39.01 | 244100 |
| 2022-10-13 | -81.97 | $39.80 | 530504 |
| 2022-10-12 | -90.30 | $38.76 | 392800 |
| 2022-10-11 | -94.23 | $38.27 | 494200 |
| 2022-10-10 | -96.17 | $38.72 | 216200 |
| 2022-10-07 | -97.28 | $38.59 | 491037 |
| 2022-10-06 | -97.85 | $39.54 | 351500 |
| 2022-10-05 | -88.33 | $41.78 | 291600 |
| 2022-10-04 | -78.27 | $42.72 | 298708 |
| 2022-10-03 | -89.51 | $41.67 | 288500 |
| 2022-09-30 | -99.89 | $40.70 | 382400 |
| 2022-09-29 | -92.78 | $41.55 | 373026 |
| 2022-09-28 | -94.90 | $43.52 | 345500 |
| 2022-09-27 | -95.20 | $44.28 | 266200 |
| 2022-09-26 | -93.19 | $45.24 | 265900 |
| 2022-09-23 | -78.04 | $47.08 | 421184 |
| 2022-09-22 | -52.91 | $48.03 | 333400 |
| 2022-09-21 | -36.24 | $48.66 | 347200 |
| 2022-09-20 | -17.51 | $49.36 | 219200 |
| 2022-09-19 | -25.20 | $49.07 | 317937 |
| 2022-09-16 | -21.49 | $49.10 | 540500 |
| 2022-09-15 | -42.42 | $48.34 | 206808 |
| 2022-09-14 | -25.62 | $48.95 | 185500 |
| 2022-09-13 | -38.57 | $48.48 | 270507 |
| 2022-09-12 | -7.71 | $49.60 | 231900 |
| 2022-09-09 | -30.30 | $48.78 | 192424 |
| 2022-09-08 | -41.60 | $48.37 | 167648 |
| 2022-09-07 | -48.76 | $48.11 | 220800 |
| 2022-09-06 | -56.47 | $47.83 | 199100 |
| 2022-09-02 | -75.21 | $47.15 | 245020 |
| 2022-09-01 | -83.01 | $46.85 | 211400 |
| 2022-08-31 | -58.76 | $47.60 | 236719 |
| 2022-08-30 | -39.73 | $48.10 | 232302 |
| 2022-08-29 | -14.92 | $49.17 | 202000 |
| 2022-08-26 | -19.32 | $48.85 | 225409 |
| 2022-08-25 | -1.15 | $49.70 | 168500 |
| 2022-08-24 | -7.91 | $49.06 | 184608 |
| 2022-08-23 | -20.21 | $48.35 | 232900 |
| 2022-08-22 | -24.79 | $48.01 | 278541 |
| 2022-08-19 | -11.39 | $48.72 | 221034 |
| 2022-08-18 | -2.86 | $49.20 | 176549 |
| 2022-08-17 | -2.77 | $48.42 | 126200 |
| 2022-08-16 | -4.78 | $48.20 | 149544 |
| 2022-08-15 | -10.16 | $47.82 | 247900 |
| 2022-08-12 | -8.97 | $47.89 | 238704 |
| 2022-08-11 | -12.52 | $47.63 | 269600 |
| 2022-08-10 | -6.56 | $47.56 | 269200 |
| 2022-08-09 | -15.20 | $46.98 | 283300 |
| 2022-08-08 | -17.59 | $46.82 | 197800 |
| 2022-08-05 | -2.16 | $47.18 | 263532 |
| 2022-08-04 | -5.58 | $46.70 | 325338 |
| 2022-08-03 | -2.50 | $46.75 | 320200 |
| 2022-08-02 | -13.56 | $45.37 | 196717 |
| 2022-08-01 | -15.56 | $45.14 | 293608 |
| 2022-07-29 | -3.58 | $45.81 | 243251 |
| 2022-07-28 | -1.81 | $45.29 | 268437 |
| 2022-07-27 | -3.63 | $44.40 | 207100 |
| 2022-07-26 | -7.37 | $43.94 | 245400 |
| 2022-07-25 | -4.25 | $43.80 | 279000 |
| 2022-07-22 | -18.92 | $42.59 | 277205 |
| 2022-07-21 | -16.22 | $42.53 | 300600 |
| 2022-07-20 | -25.96 | $42.20 | 257300 |
| 2022-07-19 | -23.39 | $42.31 | 201600 |
| 2022-07-18 | -59.78 | $41.52 | 190000 |
| 2022-07-15 | -38.90 | $42.47 | 276949 |
| 2022-07-14 | -59.59 | $41.86 | 202700 |
| 2022-07-13 | -46.18 | $42.58 | 228800 |
| 2022-07-12 | -55.97 | $42.49 | 238416 |
| 2022-07-11 | -70.80 | $41.60 | 209300 |
| 2022-07-08 | -59.77 | $42.45 | 155100 |
| 2022-07-07 | -57.68 | $42.61 | 177400 |
| 2022-07-06 | -65.67 | $42.10 | 153737 |
| 2022-07-05 | -74.53 | $41.60 | 326600 |
| 2022-07-01 | -59.60 | $42.93 | 221907 |
| 2022-06-30 | -66.47 | $42.50 | 335526 |
| 2022-06-29 | -75.30 | $41.76 | 226650 |
| 2022-06-28 | -75.40 | $41.83 | 201600 |
| 2022-06-27 | -75.00 | $42.00 | 332600 |
| 2022-06-24 | -85.37 | $41.22 | 2.7M |
| 2022-06-23 | -98.78 | $39.83 | 436322 |
| 2022-06-22 | -95.72 | $40.85 | 363600 |
| 2022-06-21 | -99.39 | $41.33 | 508600 |
| 2022-06-17 | -95.86 | $43.04 | 787900 |
| 2022-06-16 | -96.22 | $43.51 | 600800 |
| 2022-06-15 | -90.34 | $44.50 | 257000 |
| 2022-06-14 | -94.22 | $44.29 | 330302 |
| 2022-06-13 | -96.43 | $44.38 | 380614 |
| 2022-06-10 | -88.45 | $46.01 | 238950 |
| 2022-06-09 | -78.72 | $46.22 | 285900 |
| 2022-06-08 | -78.72 | $46.22 | 285935 |
| 2022-06-07 | -70.17 | $46.67 | 306050 |
| 2022-06-06 | -74.10 | $46.42 | 600750 |
| 2022-06-03 | -62.32 | $47.17 | 316106 |
| 2022-06-02 | -51.65 | $47.85 | 246784 |
| 2022-06-01 | -65.15 | $46.99 | 313350 |
| 2022-05-31 | -64.52 | $47.03 | 399964 |
| 2022-05-27 | -49.29 | $48.00 | 397540 |
| 2022-05-26 | -36.26 | $48.83 | 608161 |
| 2022-05-25 | -16.17 | $50.11 | 414600 |
| 2022-05-24 | -1.36 | $50.59 | 547562 |
| 2022-05-23 | -5.70 | $49.73 | 384817 |
| 2022-05-20 | -41.85 | $47.91 | 214267 |
| 2022-05-19 | -60.25 | $47.35 | 378450 |
| 2022-05-18 | -66.34 | $47.49 | 261973 |
| 2022-05-17 | -61.44 | $48.19 | 192350 |
| 2022-05-16 | -70.69 | $47.37 | 231916 |
| 2022-05-13 | -79.26 | $46.61 | 297300 |
| 2022-05-12 | -89.63 | $45.69 | 315052 |
| 2022-05-11 | -87.03 | $45.92 | 263700 |
| 2022-05-10 | -89.63 | $45.69 | 325350 |
| 2022-05-09 | -90.53 | $46.28 | 388517 |
| 2022-05-06 | -85.34 | $46.83 | 282600 |
| 2022-05-05 | -88.35 | $46.59 | 413850 |
| 2022-05-04 | -69.05 | $48.13 | 291320 |
| 2022-05-03 | -87.34 | $46.67 | 224117 |
| 2022-05-02 | -91.35 | $46.35 | 354605 |
| 2022-04-29 | -97.70 | $47.28 | 293314 |
| 2022-04-28 | -83.89 | $48.59 | 253350 |
| 2022-04-27 | -95.02 | $47.92 | 532350 |
| 2022-04-26 | -88.35 | $48.33 | 737850 |
| 2022-04-25 | -70.02 | $50.09 | 254590 |
| 2022-04-22 | -62.23 | $50.23 | 239100 |
| 2022-04-21 | -33.52 | $51.29 | 867000 |
| 2022-04-20 | -15.41 | $52.56 | 304570 |
| 2022-04-19 | -12.29 | $52.41 | 233317 |
| 2022-04-18 | -4.36 | $52.33 | 409200 |
| 2022-04-14 | -6.03 | $52.23 | 535800 |
| 2022-04-13 | -30.05 | $50.59 | 328800 |
| 2022-04-12 | -38.22 | $49.98 | 388800 |
| 2022-04-11 | -35.88 | $50.02 | 225500 |
| 2022-04-08 | -20.46 | $51.09 | 290152 |
| 2022-04-07 | -26.80 | $50.65 | 222655 |
| 2022-04-06 | -32.56 | $50.25 | 444150 |
| 2022-04-05 | -26.22 | $50.69 | 288667 |
| 2022-04-04 | -5.11 | $51.33 | 219000 |
| 2022-04-01 | 0.00 | $51.27 | 255000 |
| 2022-03-31 | -9.41 | $50.29 | 297750 |
| 2022-03-30 | 0.00 | $50.64 | 379204 |
| 2022-03-29 | -5.82 | $50.26 | 219300 |
| 2022-03-28 | -2.49 | $49.88 | 318962 |
| 2022-03-25 | -1.32 | $49.32 | 366300 |
| 2022-03-24 | -19.94 | $48.34 | 432617 |
| 2022-03-23 | -47.56 | $46.89 | 197017 |
| 2022-03-22 | -24.89 | $47.91 | 257114 |
| 2022-03-21 | -35.78 | $47.42 | 339150 |
| 2022-03-18 | -47.33 | $46.90 | 921000 |
| 2022-03-17 | -49.57 | $46.70 | 914100 |
| 2022-03-16 | -52.29 | $46.52 | 547350 |
| 2022-03-15 | -57.08 | $46.29 | 354150 |
| 2022-03-14 | -55.83 | $46.35 | 392550 |
| 2022-03-11 | -38.13 | $47.20 | 322950 |
| 2022-03-10 | -34.58 | $47.37 | 304500 |
| 2022-03-09 | -21.67 | $47.99 | 524100 |
| 2022-03-08 | -28.30 | $47.53 | 419850 |
| 2022-03-07 | -11.72 | $47.57 | 516600 |
| 2022-03-04 | -36.74 | $46.39 | 367223 |
| 2022-03-03 | -18.91 | $47.21 | 342300 |
| 2022-03-02 | -12.39 | $47.51 | 276600 |
| 2022-03-01 | -19.86 | $46.95 | 414150 |
| 2022-02-28 | -7.51 | $46.96 | 506465 |
| 2022-02-25 | -4.01 | $46.59 | 382200 |
| 2022-02-24 | -5.36 | $46.25 | 566700 |
| 2022-02-23 | -33.78 | $45.19 | 495455 |
| 2022-02-22 | -29.18 | $45.21 | 514950 |
| 2022-02-18 | -28.70 | $45.21 | 505123 |
| 2022-02-17 | -40.28 | $44.71 | 329100 |
| 2022-02-16 | -41.67 | $44.65 | 288150 |
| 2022-02-15 | -39.81 | $44.73 | 231000 |
| 2022-02-14 | -40.74 | $44.69 | 256400 |
| 2022-02-11 | -35.88 | $44.90 | 389591 |
| 2022-02-10 | -22.92 | $45.46 | 538505 |
| 2022-02-09 | -19.21 | $45.41 | 436652 |
| 2022-02-08 | -34.98 | $44.77 | 797700 |
| 2022-02-07 | -17.24 | $45.49 | 330119 |
| 2022-02-04 | -40.39 | $44.55 | 366750 |
| 2022-02-03 | -43.35 | $44.43 | 337350 |
| 2022-02-02 | -37.44 | $44.67 | 1.1M |
| 2022-02-01 | -38.21 | $44.75 | 693475 |
| 2022-01-31 | -56.94 | $44.21 | 434550 |
| 2022-01-28 | -71.84 | $43.49 | 459900 |
| 2022-01-27 | -80.75 | $43.06 | 339742 |
| 2022-01-26 | -56.94 | $44.21 | 722400 |
| 2022-01-25 | -69.77 | $43.59 | 329850 |
| 2022-01-24 | -70.60 | $43.55 | 318769 |
| 2022-01-21 | -72.51 | $43.61 | 388650 |
| 2022-01-20 | -64.72 | $43.97 | 365141 |
| 2022-01-19 | -88.31 | $42.88 | 182250 |
| 2022-01-18 | -77.27 | $43.39 | 241681 |
| 2022-01-14 | -56.06 | $44.37 | 295655 |
| 2022-01-13 | -72.08 | $43.63 | 373523 |
| 2022-01-12 | -77.27 | $43.39 | 329759 |
| 2022-01-11 | -62.99 | $43.93 | 332146 |
| 2022-01-10 | -66.29 | $43.44 | 297000 |
| 2022-01-07 | -75.42 | $42.88 | 294214 |
| 2022-01-06 | -71.55 | $42.71 | 358350 |
| 2022-01-05 | -53.50 | $43.60 | 426020 |
| 2022-01-04 | -32.96 | $44.89 | 350591 |
| 2022-01-03 | -7.41 | $46.44 | 332915 |
| 2021-12-31 | -8.94 | $45.51 | 270950 |
| 2021-12-30 | -26.01 | $44.27 | 279150 |
| 2021-12-29 | -20.08 | $44.64 | 309900 |
| 2021-12-28 | -12.45 | $45.21 | 257400 |
| 2021-12-27 | -0.56 | $45.75 | 208565 |
| 2021-12-23 | -2.68 | $44.84 | 231668 |
| 2021-12-22 | -3.75 | $44.31 | 274703 |
| 2021-12-21 | -13.34 | $43.72 | 269550 |
| 2021-12-20 | -25.54 | $42.98 | 339761 |
| 2021-12-17 | -7.25 | $44.09 | 1.1M |
| 2021-12-16 | -4.94 | $44.23 | 600965 |
| 2021-12-15 | -1.31 | $43.74 | 518258 |
| 2021-12-14 | -5.16 | $43.42 | 944100 |
| 2021-12-13 | -3.47 | $42.35 | 384900 |
| 2021-12-10 | -1.83 | $42.21 | 450450 |
| 2021-12-09 | -24.89 | $41.81 | 579812 |
| 2021-12-08 | -46.38 | $41.35 | 519910 |
| 2021-12-07 | -46.87 | $41.43 | 480150 |
| 2021-12-06 | -66.55 | $40.33 | 468199 |
| 2021-12-03 | -72.81 | $39.98 | 643650 |
| 2021-12-02 | -82.47 | $39.44 | 511112 |
| 2021-12-01 | -92.13 | $38.90 | 591493 |
| 2021-11-30 | -82.11 | $39.46 | 695029 |
| 2021-11-29 | -61.90 | $40.59 | 1.1M |
| 2021-11-26 | -78.53 | $39.66 | 564150 |
| 2021-11-24 | -63.86 | $40.48 | 1.0M |
| 2021-11-23 | -79.96 | $39.58 | 750150 |
| 2021-11-22 | -98.21 | $38.57 | 1.5M |
| 2021-11-19 | -76.42 | $40.81 | 682500 |
| 2021-11-18 | -60.14 | $41.50 | 669508 |
| 2021-11-17 | -80.58 | $40.44 | 474781 |
| 2021-11-16 | -71.88 | $40.83 | 532950 |
| 2021-11-15 | -48.68 | $41.83 | 801035 |
| 2021-11-12 | -44.78 | $41.99 | 655800 |
| 2021-11-11 | -46.52 | $41.91 | 1.2M |
| 2021-11-10 | -15.65 | $43.33 | 397244 |
| 2021-11-09 | -18.91 | $43.11 | 505950 |
| 2021-11-08 | -4.38 | $43.66 | 861511 |
| 2021-11-05 | -20.11 | $41.83 | 373685 |
| 2021-11-04 | -18.18 | $41.75 | 655816 |
| 2021-11-03 | -10.78 | $41.97 | 970711 |
| 2021-11-02 | -18.18 | $41.63 | 885608 |
| 2021-11-01 | -25.97 | $41.33 | 1.9M |
| 2021-10-29 | -49.35 | $40.43 | 696600 |
| 2021-10-28 | -18.96 | $41.60 | 379109 |
| 2021-10-27 | -2.16 | $41.65 | 341400 |
| 2021-10-26 | -6.69 | $40.99 | 249600 |
| 2021-10-25 | -27.62 | $40.19 | 308020 |
| 2021-10-22 | -16.32 | $40.46 | 519900 |
| 2021-10-21 | -27.41 | $39.89 | 542288 |
| 2021-10-20 | -32.99 | $39.78 | 354169 |
| 2021-10-19 | -39.09 | $39.66 | 495023 |
| 2021-10-18 | -37.07 | $39.57 | 330512 |
| 2021-10-15 | -20.00 | $39.93 | 292652 |
| 2021-10-14 | -23.62 | $39.87 | 294796 |
| 2021-10-13 | -57.50 | $39.29 | 283708 |
| 2021-10-12 | -58.08 | $39.33 | 266716 |
| 2021-10-11 | -67.36 | $39.18 | 184561 |
| 2021-10-08 | -72.07 | $39.17 | 309750 |
| 2021-10-07 | -73.47 | $39.40 | 416284 |
| 2021-10-06 | -79.24 | $39.08 | 470128 |
| 2021-10-05 | -72.56 | $39.45 | 612750 |
| 2021-10-04 | -67.51 | $39.73 | 292500 |
| 2021-10-01 | -66.79 | $39.77 | 597600 |
| 2021-09-30 | -64.08 | $39.92 | 472200 |
| 2021-09-29 | -76.71 | $39.22 | 440250 |
| 2021-09-28 | -78.16 | $39.14 | 401293 |
| 2021-09-27 | -78.16 | $39.14 | 322200 |
| 2021-09-24 | -76.53 | $39.23 | 234625 |
| 2021-09-23 | -72.92 | $39.43 | 318300 |
| 2021-09-22 | -77.26 | $39.19 | 875470 |
| 2021-09-21 | -90.34 | $38.52 | 409400 |
| 2021-09-20 | -96.73 | $38.13 | 857250 |
| 2021-09-17 | -94.55 | $39.53 | 1.2M |
| 2021-09-16 | -90.52 | $40.41 | 368735 |
| 2021-09-15 | -81.28 | $41.13 | 801450 |
| 2021-09-14 | -95.39 | $40.73 | 680400 |
| 2021-09-13 | -77.09 | $41.55 | 571681 |
| 2021-09-10 | -60.68 | $42.08 | 4.5M |
| 2021-09-09 | -34.06 | $42.94 | 1.2M |
| 2021-09-08 | -72.76 | $41.69 | 758850 |
| 2021-09-07 | -57.28 | $42.19 | 518250 |
| 2021-09-03 | -38.70 | $42.79 | 422250 |
| 2021-09-02 | -44.89 | $42.59 | 1.0M |
| 2021-09-01 | -52.63 | $42.34 | 331543 |
| 2021-08-31 | -50.77 | $42.40 | 262972 |
| 2021-08-30 | -72.14 | $41.71 | 281400 |
| 2021-08-27 | -78.31 | $41.92 | 296700 |
| 2021-08-26 | -90.17 | $41.57 | 278550 |
| 2021-08-25 | -68.08 | $42.46 | 340350 |
| 2021-08-24 | -36.15 | $43.29 | 278400 |
| 2021-08-23 | -43.46 | $43.10 | 353746 |
| 2021-08-20 | -85.57 | $42.35 | 330600 |
| 2021-08-19 | -95.42 | $42.10 | 296096 |
| 2021-08-18 | -89.92 | $42.61 | 238350 |
| 2021-08-17 | -86.13 | $42.79 | 203550 |
| 2021-08-16 | -82.35 | $42.97 | 187950 |
| 2021-08-13 | -83.19 | $42.93 | 179623 |
| 2021-08-12 | -87.21 | $42.95 | 238510 |
| 2021-08-11 | -86.68 | $43.25 | 303757 |
| 2021-08-10 | -86.96 | $43.31 | 354455 |
| 2021-08-09 | -88.63 | $43.22 | 408150 |
| 2021-08-06 | -99.42 | $42.19 | 325241 |
| 2021-08-05 | -96.96 | $42.97 | 457091 |
| 2021-08-04 | -98.29 | $42.85 | 280800 |
| 2021-08-03 | -98.37 | $42.85 | 381600 |
| 2021-08-02 | -87.02 | $44.14 | 358500 |
| 2021-07-30 | -95.83 | $43.17 | 341102 |
| 2021-07-29 | -95.92 | $43.16 | 254850 |
| 2021-07-28 | -97.46 | $42.99 | 312900 |
| 2021-07-27 | -96.09 | $43.41 | 378300 |
| 2021-07-26 | -91.93 | $44.28 | 428608 |
| 2021-07-23 | -73.44 | $46.65 | 190849 |
| 2021-07-22 | -79.77 | $46.04 | 249900 |
| 2021-07-21 | -85.27 | $45.51 | 221100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.86
2026-07-17
Close Price
$40.58
Vol: 700226Average Directional Index - Detailed Analysis
Minimum
5.94
Average
19.34
Maximum
49.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.86 | $40.58 | 700226 |
| 2026-07-16 | 17.62 | $40.51 | 512300 |
| 2026-07-15 | 18.39 | $40.42 | 614219 |
| 2026-07-14 | 19.20 | $39.71 | 535229 |
| 2026-07-13 | 19.62 | $39.39 | 532237 |
| 2026-07-10 | 20.01 | $39.55 | 578500 |
| 2026-07-09 | 20.33 | $39.18 | 538715 |
| 2026-07-08 | 20.66 | $39.39 | 796700 |
| 2026-07-07 | 20.62 | $39.02 | 582619 |
| 2026-07-06 | 20.81 | $39.37 | 763300 |
| 2026-07-02 | 20.84 | $39.00 | 647700 |
| 2026-07-01 | 20.47 | $38.21 | 591952 |
| 2026-06-30 | 20.01 | $38.50 | 781167 |
| 2026-06-29 | 19.41 | $38.55 | 1.1M |
| 2026-06-26 | 18.78 | $39.14 | 3.4M |
| 2026-06-25 | 18.43 | $38.66 | 1.0M |
| 2026-06-24 | 17.87 | $38.87 | 915600 |
| 2026-06-23 | 16.98 | $38.80 | 1.1M |
| 2026-06-22 | 15.83 | $37.86 | 1.1M |
| 2026-06-18 | 14.76 | $39.61 | 1.5M |
| 2026-06-17 | 14.20 | $39.31 | 975026 |
| 2026-06-16 | 13.65 | $40.62 | 843932 |
| 2026-06-15 | 13.53 | $40.52 | 658800 |
| 2026-06-12 | 13.49 | $40.41 | 826112 |
| 2026-06-11 | 13.46 | $40.46 | 1.4M |
| 2026-06-10 | 13.48 | $41.31 | 828100 |
| 2026-06-09 | 13.80 | $41.19 | 1.0M |
| 2026-06-08 | 13.97 | $40.74 | 780106 |
| 2026-06-05 | 14.23 | $41.31 | 602914 |
| 2026-06-04 | 14.67 | $41.59 | 734800 |
| 2026-06-03 | 15.05 | $41.33 | 1.6M |
| 2026-06-02 | 15.44 | $41.26 | 860523 |
| 2026-06-01 | 15.90 | $41.00 | 981454 |
| 2026-05-29 | 16.47 | $41.53 | 998300 |
| 2026-05-28 | 17.07 | $42.07 | 945500 |
| 2026-05-27 | 17.81 | $41.55 | 1.4M |
| 2026-05-26 | 18.49 | $42.00 | 1.4M |
| 2026-05-22 | 19.44 | $42.15 | 1.1M |
| 2026-05-21 | 20.21 | $42.15 | 1.3M |
| 2026-05-20 | 21.01 | $41.53 | 1.3M |
| 2026-05-19 | 21.94 | $40.92 | 1.2M |
| 2026-05-18 | 22.74 | $40.87 | 1.0M |
| 2026-05-15 | 23.46 | $39.66 | 1.2M |
| 2026-05-14 | 23.92 | $40.22 | 1.4M |
| 2026-05-13 | 24.78 | $40.61 | 970243 |
| 2026-05-12 | 25.39 | $40.59 | 731100 |
| 2026-05-11 | 25.98 | $39.52 | 1.1M |
| 2026-05-08 | 26.24 | $38.99 | 724936 |
| 2026-05-07 | 26.24 | $39.14 | 998731 |
| 2026-05-06 | 26.39 | $39.51 | 2.1M |
| 2026-05-05 | 26.54 | $38.01 | 1.1M |
| 2026-05-04 | 25.96 | $37.09 | 1.8M |
| 2026-05-01 | 24.99 | $37.41 | 2.2M |
| 2026-04-30 | 23.97 | $37.00 | 2.4M |
| 2026-04-29 | 22.72 | $35.49 | 5.9M |
| 2026-04-28 | 21.39 | $39.78 | 740020 |
| 2026-04-27 | 21.44 | $40.54 | 1.0M |
| 2026-04-24 | 21.73 | $40.87 | 618929 |
| 2026-04-23 | 21.67 | $40.40 | 487117 |
| 2026-04-22 | 21.44 | $40.02 | 790100 |
| 2026-04-21 | 21.20 | $40.77 | 694202 |
| 2026-04-20 | 21.25 | $41.63 | 601150 |
| 2026-04-17 | 21.66 | $41.96 | 615508 |
| 2026-04-16 | 22.02 | $41.65 | 652005 |
| 2026-04-15 | 22.39 | $42.51 | 769327 |
| 2026-04-14 | 23.17 | $42.63 | 745506 |
| 2026-04-13 | 23.97 | $42.22 | 821752 |
| 2026-04-10 | 24.52 | $42.02 | 558931 |
| 2026-04-09 | 25.31 | $42.06 | 884900 |
| 2026-04-08 | 25.97 | $41.73 | 969400 |
| 2026-04-07 | 26.63 | $40.64 | 1.2M |
| 2026-04-06 | 26.63 | $40.53 | 780600 |
| 2026-04-02 | 26.56 | $40.17 | 674006 |
| 2026-04-01 | 26.30 | $39.54 | 1.1M |
| 2026-03-31 | 26.17 | $39.52 | 1.3M |
| 2026-03-30 | 25.69 | $38.33 | 1.4M |
| 2026-03-27 | 24.77 | $37.76 | 2.2M |
| 2026-03-26 | 23.66 | $38.68 | 1.7M |
| 2026-03-25 | 22.54 | $38.25 | 1.9M |
| 2026-03-24 | 21.39 | $38.17 | 2.4M |
| 2026-03-23 | 20.12 | $38.86 | 2.1M |
| 2026-03-20 | 19.04 | $40.85 | 2.0M |
| 2026-03-19 | 18.30 | $41.45 | 1.9M |
| 2026-03-18 | 17.60 | $41.32 | 1.7M |
| 2026-03-17 | 16.93 | $42.89 | 1.6M |
| 2026-03-16 | 16.70 | $46.24 | 800700 |
| 2026-03-13 | 17.40 | $46.82 | 674105 |
| 2026-03-12 | 18.10 | $46.90 | 796622 |
| 2026-03-11 | 18.69 | $47.58 | 606849 |
| 2026-03-10 | 19.43 | $47.01 | 476903 |
| 2026-03-09 | 19.81 | $46.21 | 637400 |
| 2026-03-06 | 19.75 | $46.50 | 634500 |
| 2026-03-05 | 19.87 | $47.05 | 792447 |
| 2026-03-04 | 20.47 | $48.73 | 623700 |
| 2026-03-03 | 21.18 | $48.91 | 1.2M |
| 2026-03-02 | 22.04 | $49.67 | 902711 |
| 2026-02-27 | 22.54 | $49.88 | 733611 |
| 2026-02-26 | 22.63 | $50.05 | 413500 |
| 2026-02-25 | 22.61 | $49.29 | 534800 |
| 2026-02-24 | 22.99 | $49.02 | 504800 |
| 2026-02-23 | 23.49 | $48.30 | 540700 |
| 2026-02-20 | 24.20 | $47.83 | 674704 |
| 2026-02-19 | 25.36 | $47.07 | 796500 |
| 2026-02-18 | 26.51 | $48.39 | 713800 |
| 2026-02-17 | 26.89 | $49.26 | 725641 |
| 2026-02-13 | 26.83 | $49.56 | 689043 |
| 2026-02-12 | 26.54 | $50.08 | 686956 |
| 2026-02-11 | 25.53 | $51.00 | 741500 |
| 2026-02-10 | 23.91 | $50.58 | 596403 |
| 2026-02-09 | 22.45 | $49.90 | 660700 |
| 2026-02-06 | 21.09 | $50.01 | 741800 |
| 2026-02-05 | 19.67 | $49.08 | 567873 |
| 2026-02-04 | 18.45 | $49.13 | 637900 |
| 2026-02-03 | 17.09 | $48.74 | 637100 |
| 2026-02-02 | 15.80 | $48.81 | 908320 |
| 2026-01-30 | 14.60 | $47.85 | 743000 |
| 2026-01-29 | 13.33 | $48.77 | 1.5M |
| 2026-01-28 | 12.01 | $46.44 | 646900 |
| 2026-01-27 | 11.82 | $46.09 | 621100 |
| 2026-01-26 | 11.80 | $45.22 | 872629 |
| 2026-01-23 | 12.03 | $45.55 | 466062 |
| 2026-01-22 | 12.50 | $45.19 | 726700 |
| 2026-01-21 | 12.77 | $45.32 | 792510 |
| 2026-01-20 | 13.35 | $44.49 | 841400 |
| 2026-01-16 | 13.95 | $45.59 | 954907 |
| 2026-01-15 | 14.59 | $44.64 | 441465 |
| 2026-01-14 | 14.57 | $44.42 | 821900 |
| 2026-01-13 | 14.20 | $44.35 | 457400 |
| 2026-01-12 | 13.77 | $44.08 | 537700 |
| 2026-01-09 | 12.92 | $43.26 | 476983 |
| 2026-01-08 | 12.04 | $44.25 | 476947 |
| 2026-01-07 | 11.36 | $44.07 | 498377 |
| 2026-01-06 | 10.65 | $44.47 | 1.0M |
| 2026-01-05 | 9.91 | $44.87 | 809000 |
| 2026-01-02 | 9.50 | $45.28 | 450840 |
| 2025-12-31 | 9.42 | $45.40 | 347808 |
| 2025-12-30 | 9.42 | $45.54 | 333240 |
| 2025-12-29 | 9.60 | $46.03 | 453216 |
| 2025-12-26 | 10.08 | $46.33 | 235900 |
| 2025-12-24 | 10.51 | $46.50 | 219330 |
| 2025-12-23 | 11.02 | $46.45 | 377413 |
| 2025-12-22 | 11.55 | $46.28 | 491800 |
| 2025-12-19 | 12.13 | $46.06 | 775736 |
| 2025-12-18 | 12.69 | $45.46 | 567924 |
| 2025-12-17 | 13.19 | $44.71 | 716512 |
| 2025-12-16 | 13.10 | $45.01 | 603000 |
| 2025-12-15 | 13.52 | $45.28 | 625400 |
| 2025-12-12 | 14.20 | $46.33 | 488637 |
| 2025-12-11 | 14.41 | $46.77 | 598930 |
| 2025-12-10 | 14.30 | $46.79 | 532400 |
| 2025-12-09 | 14.45 | $46.09 | 386132 |
| 2025-12-08 | 14.52 | $46.63 | 530300 |
| 2025-12-05 | 14.42 | $46.86 | 522143 |
| 2025-12-04 | 13.98 | $47.01 | 683007 |
| 2025-12-03 | 13.63 | $46.88 | 883100 |
| 2025-12-02 | 13.26 | $46.25 | 869802 |
| 2025-12-01 | 13.29 | $44.93 | 440702 |
| 2025-11-28 | 13.82 | $45.65 | 418600 |
| 2025-11-26 | 14.12 | $45.65 | 427100 |
| 2025-11-25 | 14.51 | $44.79 | 493734 |
| 2025-11-24 | 15.17 | $43.83 | 625048 |
| 2025-11-21 | 15.58 | $44.29 | 979900 |
| 2025-11-20 | 16.39 | $44.35 | 531300 |
| 2025-11-19 | 17.24 | $43.96 | 556510 |
| 2025-11-18 | 18.14 | $45.08 | 412000 |
| 2025-11-17 | 18.41 | $45.08 | 444800 |
| 2025-11-14 | 18.68 | $45.20 | 591433 |
| 2025-11-13 | 19.06 | $45.84 | 651800 |
| 2025-11-12 | 19.24 | $45.54 | 399603 |
| 2025-11-11 | 19.57 | $45.39 | 510903 |
| 2025-11-10 | 20.00 | $44.65 | 508100 |
| 2025-11-07 | 20.27 | $45.33 | 805435 |
| 2025-11-06 | 20.55 | $46.43 | 650005 |
| 2025-11-05 | 20.06 | $46.45 | 534300 |
| 2025-11-04 | 19.59 | $45.86 | 713300 |
| 2025-11-03 | 19.34 | $45.80 | 1.0M |
| 2025-10-31 | 19.08 | $45.31 | 1.1M |
| 2025-10-30 | 19.01 | $43.45 | 366325 |
| 2025-10-29 | 19.63 | $44.01 | 541439 |
| 2025-10-28 | 19.93 | $45.03 | 646913 |
| 2025-10-27 | 19.93 | $44.25 | 499437 |
| 2025-10-24 | 20.47 | $44.43 | 464400 |
| 2025-10-23 | 20.71 | $44.66 | 491600 |
| 2025-10-22 | 21.21 | $43.80 | 863200 |
| 2025-10-21 | 21.57 | $45.92 | 482242 |
| 2025-10-20 | 20.76 | $46.15 | 467035 |
| 2025-10-17 | 19.91 | $45.19 | 828000 |
| 2025-10-16 | 19.07 | $45.91 | 676800 |
| 2025-10-15 | 17.58 | $47.03 | 625400 |
| 2025-10-14 | 16.18 | $45.84 | 572000 |
| 2025-10-13 | 15.09 | $45.57 | 619000 |
| 2025-10-10 | 13.74 | $45.28 | 878400 |
| 2025-10-09 | 12.60 | $43.92 | 428200 |
| 2025-10-08 | 11.72 | $44.58 | 837706 |
| 2025-10-07 | 10.74 | $44.44 | 893200 |
| 2025-10-06 | 9.41 | $44.10 | 685228 |
| 2025-10-03 | 8.42 | $43.13 | 410500 |
| 2025-10-02 | 7.93 | $42.37 | 667900 |
| 2025-10-01 | 7.89 | $41.60 | 400700 |
| 2025-09-30 | 8.31 | $41.12 | 480765 |
| 2025-09-29 | 8.67 | $41.39 | 585166 |
| 2025-09-26 | 8.90 | $40.97 | 630400 |
| 2025-09-25 | 8.90 | $39.92 | 808645 |
| 2025-09-24 | 8.28 | $40.75 | 770242 |
| 2025-09-23 | 8.55 | $40.82 | 428600 |
| 2025-09-22 | 8.81 | $39.99 | 987622 |
| 2025-09-19 | 9.11 | $40.78 | 766841 |
| 2025-09-18 | 9.04 | $41.07 | 456200 |
| 2025-09-17 | 9.10 | $40.43 | 575021 |
| 2025-09-16 | 9.17 | $40.66 | 429470 |
| 2025-09-15 | 9.60 | $40.49 | 414847 |
| 2025-09-12 | 10.02 | $40.02 | 384279 |
| 2025-09-11 | 10.38 | $40.61 | 469866 |
| 2025-09-10 | 10.92 | $40.13 | 623300 |
| 2025-09-09 | 11.43 | $40.11 | 429400 |
| 2025-09-08 | 12.03 | $40.61 | 438302 |
| 2025-09-05 | 12.51 | $39.91 | 358503 |
| 2025-09-04 | 12.86 | $39.74 | 455792 |
| 2025-09-03 | 12.74 | $39.34 | 597400 |
| 2025-09-02 | 12.92 | $39.90 | 909800 |
| 2025-08-29 | 13.12 | $40.22 | 1.1M |
| 2025-08-28 | 13.50 | $40.72 | 501300 |
| 2025-08-27 | 13.66 | $40.51 | 483600 |
| 2025-08-26 | 13.84 | $40.32 | 472714 |
| 2025-08-25 | 14.29 | $39.76 | 402317 |
| 2025-08-22 | 14.64 | $40.43 | 757033 |
| 2025-08-21 | 15.00 | $38.94 | 465431 |
| 2025-08-20 | 15.25 | $39.01 | 439300 |
| 2025-08-19 | 15.44 | $38.81 | 489845 |
| 2025-08-18 | 15.64 | $38.84 | 418368 |
| 2025-08-15 | 15.39 | $38.72 | 609212 |
| 2025-08-14 | 15.12 | $38.53 | 612944 |
| 2025-08-13 | 14.95 | $40.22 | 738334 |
| 2025-08-12 | 15.69 | $40.27 | 851500 |
| 2025-08-11 | 16.43 | $40.26 | 438832 |
| 2025-08-08 | 16.96 | $39.75 | 572322 |
| 2025-08-07 | 17.25 | $39.72 | 639900 |
| 2025-08-06 | 17.49 | $39.52 | 439531 |
| 2025-08-05 | 17.66 | $39.50 | 639600 |
| 2025-08-04 | 17.71 | $39.13 | 489936 |
| 2025-08-01 | 17.68 | $38.43 | 835516 |
| 2025-07-31 | 17.20 | $39.04 | 925647 |
| 2025-07-30 | 16.96 | $40.72 | 877100 |
| 2025-07-29 | 17.84 | $41.52 | 535300 |
| 2025-07-28 | 17.90 | $41.52 | 433600 |
| 2025-07-25 | 18.18 | $41.73 | 393219 |
| 2025-07-24 | 18.45 | $41.65 | 496500 |
| 2025-07-23 | 18.41 | $42.04 | 552416 |
| 2025-07-22 | 18.37 | $41.59 | 518400 |
| 2025-07-21 | 18.70 | $41.30 | 343400 |
| 2025-07-18 | 19.05 | $41.47 | 511400 |
| 2025-07-17 | 19.23 | $41.78 | 420700 |
| 2025-07-16 | 19.15 | $42.34 | 626400 |
| 2025-07-15 | 19.07 | $41.04 | 453000 |
| 2025-07-14 | 19.72 | $40.86 | 535811 |
| 2025-07-11 | 20.41 | $40.82 | 539800 |
| 2025-07-10 | 21.32 | $41.41 | 606400 |
| 2025-07-09 | 21.96 | $41.29 | 634623 |
| 2025-07-08 | 22.41 | $41.67 | 680700 |
| 2025-07-07 | 22.45 | $42.23 | 681130 |
| 2025-07-03 | 22.06 | $43.16 | 343321 |
| 2025-07-02 | 21.37 | $42.45 | 561078 |
| 2025-07-01 | 21.05 | $42.08 | 579032 |
| 2025-06-30 | 20.77 | $41.60 | 946173 |
| 2025-06-27 | 20.74 | $41.79 | 997200 |
| 2025-06-26 | 20.71 | $41.32 | 490345 |
| 2025-06-25 | 21.03 | $40.93 | 385014 |
| 2025-06-24 | 21.40 | $41.57 | 359854 |
| 2025-06-23 | 21.25 | $41.41 | 519849 |
| 2025-06-20 | 21.25 | $40.77 | 621950 |
| 2025-06-18 | 21.72 | $40.50 | 492307 |
| 2025-06-17 | 22.02 | $40.87 | 462400 |
| 2025-06-16 | 22.09 | $41.50 | 425458 |
| 2025-06-13 | 21.66 | $41.04 | 457119 |
| 2025-06-12 | 21.34 | $41.84 | 398204 |
| 2025-06-11 | 20.68 | $41.55 | 476999 |
| 2025-06-10 | 20.09 | $41.12 | 443712 |
| 2025-06-09 | 19.36 | $41.14 | 693117 |
| 2025-06-06 | 18.72 | $40.70 | 642419 |
| 2025-06-05 | 18.04 | $40.93 | 609406 |
| 2025-06-04 | 17.53 | $40.70 | 751900 |
| 2025-06-03 | 17.14 | $40.66 | 596811 |
| 2025-06-02 | 16.77 | $39.80 | 972100 |
| 2025-05-30 | 16.83 | $39.57 | 1.4M |
| 2025-05-29 | 16.90 | $39.31 | 406905 |
| 2025-05-28 | 17.34 | $39.06 | 969363 |
| 2025-05-27 | 17.80 | $39.38 | 1.5M |
| 2025-05-23 | 18.29 | $39.50 | 737000 |
| 2025-05-22 | 18.47 | $39.08 | 974454 |
| 2025-05-21 | 18.99 | $38.86 | 585120 |
| 2025-05-20 | 19.15 | $39.51 | 422100 |
| 2025-05-19 | 18.73 | $39.94 | 453104 |
| 2025-05-16 | 18.31 | $39.44 | 1.1M |
| 2025-05-15 | 18.13 | $38.91 | 1.2M |
| 2025-05-14 | 18.03 | $38.85 | 1.0M |
| 2025-05-13 | 17.90 | $39.36 | 1.5M |
| 2025-05-12 | 17.40 | $39.05 | 777163 |
| 2025-05-09 | 17.01 | $38.84 | 487004 |
| 2025-05-08 | 16.93 | $38.81 | 683970 |
| 2025-05-07 | 16.91 | $38.64 | 682500 |
| 2025-05-06 | 17.04 | $38.04 | 438807 |
| 2025-05-05 | 17.44 | $37.78 | 459439 |
| 2025-05-02 | 17.79 | $38.31 | 475500 |
| 2025-05-01 | 18.24 | $36.94 | 588864 |
| 2025-04-30 | 19.18 | $37.44 | 974144 |
| 2025-04-29 | 20.17 | $36.64 | 742280 |
| 2025-04-28 | 20.82 | $36.53 | 504800 |
| 2025-04-25 | 21.67 | $36.42 | 417723 |
| 2025-04-24 | 22.36 | $36.24 | 453314 |
| 2025-04-23 | 23.09 | $35.89 | 538800 |
| 2025-04-22 | 23.85 | $35.67 | 477134 |
| 2025-04-21 | 24.28 | $34.91 | 660200 |
| 2025-04-17 | 24.11 | $35.23 | 605427 |
| 2025-04-16 | 24.22 | $35.52 | 506149 |
| 2025-04-15 | 24.25 | $35.56 | 428300 |
| 2025-04-14 | 24.42 | $35.46 | 627900 |
| 2025-04-11 | 24.55 | $34.61 | 767000 |
| 2025-04-10 | 24.15 | $33.87 | 1.0M |
| 2025-04-09 | 23.72 | $35.54 | 1.2M |
| 2025-04-08 | 23.28 | $32.73 | 1.2M |
| 2025-04-07 | 22.41 | $33.53 | 1.5M |
| 2025-04-04 | 21.49 | $34.54 | 1.0M |
| 2025-04-03 | 21.15 | $36.75 | 788900 |
| 2025-04-02 | 21.54 | $37.45 | 426233 |
| 2025-04-01 | 22.21 | $37.17 | 562360 |
| 2025-03-31 | 22.82 | $36.19 | 618726 |
| 2025-03-28 | 22.82 | $36.09 | 618704 |
| 2025-03-27 | 23.04 | $36.79 | 657323 |
| 2025-03-26 | 23.24 | $36.19 | 559078 |
| 2025-03-25 | 23.52 | $36.43 | 648240 |
| 2025-03-24 | 23.62 | $36.27 | 677530 |
| 2025-03-21 | 23.70 | $35.36 | 964000 |
| 2025-03-20 | 23.14 | $35.61 | 765039 |
| 2025-03-19 | 22.75 | $36.05 | 778903 |
| 2025-03-18 | 22.29 | $35.52 | 650900 |
| 2025-03-17 | 21.43 | $35.27 | 705046 |
| 2025-03-14 | 20.44 | $34.74 | 846400 |
| 2025-03-13 | 19.01 | $34.22 | 781661 |
| 2025-03-12 | 17.49 | $36.08 | 780700 |
| 2025-03-11 | 16.31 | $35.92 | 1.1M |
| 2025-03-10 | 15.06 | $36.08 | 1.3M |
| 2025-03-07 | 13.78 | $37.30 | 975818 |
| 2025-03-06 | 12.59 | $37.43 | 1.1M |
| 2025-03-05 | 11.61 | $39.13 | 819248 |
| 2025-03-04 | 10.95 | $38.59 | 874533 |
| 2025-03-03 | 9.89 | $39.22 | 518100 |
| 2025-02-28 | 9.27 | $40.04 | 837900 |
| 2025-02-27 | 8.88 | $40.18 | 441444 |
| 2025-02-26 | 8.53 | $40.44 | 830000 |
| 2025-02-25 | 8.16 | $41.02 | 687300 |
| 2025-02-24 | 8.29 | $42.12 | 782400 |
| 2025-02-21 | 8.67 | $42.29 | 515912 |
| 2025-02-20 | 8.86 | $42.65 | 574900 |
| 2025-02-19 | 9.14 | $42.59 | 787609 |
| 2025-02-18 | 9.32 | $42.71 | 722349 |
| 2025-02-14 | 9.61 | $41.33 | 592400 |
| 2025-02-13 | 10.00 | $42.01 | 436726 |
| 2025-02-12 | 10.46 | $40.99 | 452200 |
| 2025-02-11 | 10.52 | $40.69 | 451400 |
| 2025-02-10 | 10.82 | $41.12 | 493600 |
| 2025-02-07 | 11.32 | $41.45 | 481402 |
| 2025-02-06 | 11.78 | $41.57 | 455328 |
| 2025-02-05 | 12.26 | $41.94 | 376900 |
| 2025-02-04 | 12.54 | $41.78 | 378647 |
| 2025-02-03 | 12.97 | $41.12 | 567322 |
| 2025-01-31 | 13.59 | $41.72 | 520041 |
| 2025-01-30 | 13.70 | $42.02 | 504600 |
| 2025-01-29 | 14.05 | $40.25 | 537700 |
| 2025-01-28 | 14.75 | $40.86 | 511529 |
| 2025-01-27 | 15.41 | $41.66 | 621600 |
| 2025-01-24 | 15.89 | $42.80 | 549300 |
| 2025-01-23 | 15.79 | $42.27 | 540500 |
| 2025-01-22 | 16.03 | $41.34 | 571627 |
| 2025-01-21 | 16.67 | $41.09 | 457883 |
| 2025-01-17 | 17.35 | $39.66 | 402400 |
| 2025-01-16 | 18.03 | $39.99 | 380400 |
| 2025-01-15 | 18.66 | $39.47 | 390059 |
| 2025-01-14 | 19.31 | $39.46 | 362700 |
| 2025-01-13 | 19.64 | $38.52 | 343800 |
| 2025-01-10 | 19.50 | $38.04 | 532711 |
| 2025-01-08 | 19.44 | $40.42 | 756000 |
| 2025-01-07 | 20.41 | $40.75 | 726572 |
| 2025-01-06 | 21.08 | $39.58 | 457300 |
| 2025-01-03 | 21.23 | $39.35 | 463000 |
| 2025-01-02 | 21.39 | $39.79 | 460749 |
| 2024-12-31 | 21.83 | $40.01 | 457300 |
| 2024-12-30 | 22.40 | $39.82 | 485738 |
| 2024-12-27 | 22.84 | $38.20 | 634600 |
| 2024-12-26 | 22.57 | $39.06 | 390400 |
| 2024-12-24 | 22.39 | $38.52 | 218400 |
| 2024-12-23 | 21.65 | $38.36 | 423445 |
| 2024-12-20 | 20.75 | $37.73 | 848626 |
| 2024-12-19 | 19.35 | $36.53 | 695741 |
| 2024-12-18 | 17.89 | $36.67 | 917862 |
| 2024-12-17 | 16.36 | $39.36 | 529258 |
| 2024-12-16 | 15.48 | $39.86 | 345826 |
| 2024-12-13 | 14.87 | $40.63 | 416335 |
| 2024-12-12 | 14.53 | $41.45 | 358800 |
| 2024-12-11 | 14.54 | $42.14 | 389600 |
| 2024-12-10 | 14.94 | $42.52 | 331410 |
| 2024-12-09 | 15.33 | $42.56 | 347012 |
| 2024-12-06 | 16.11 | $42.80 | 362800 |
| 2024-12-05 | 16.86 | $43.56 | 263250 |
| 2024-12-04 | 17.18 | $43.65 | 397838 |
| 2024-12-03 | 17.50 | $44.07 | 306507 |
| 2024-12-02 | 17.53 | $44.55 | 362500 |
| 2024-11-29 | 17.45 | $44.89 | 271000 |
| 2024-11-27 | 17.10 | $44.92 | 367727 |
| 2024-11-26 | 16.65 | $44.35 | 320211 |
| 2024-11-25 | 16.49 | $44.83 | 494500 |
| 2024-11-22 | 16.20 | $44.14 | 399504 |
| 2024-11-21 | 16.18 | $44.21 | 505500 |
| 2024-11-20 | 16.19 | $43.42 | 432314 |
| 2024-11-19 | 16.60 | $42.86 | 551149 |
| 2024-11-18 | 17.17 | $43.40 | 587844 |
| 2024-11-15 | 16.70 | $43.15 | 473600 |
| 2024-11-14 | 16.88 | $42.48 | 405118 |
| 2024-11-13 | 17.07 | $42.54 | 497800 |
| 2024-11-12 | 17.13 | $43.54 | 525815 |
| 2024-11-11 | 16.96 | $43.59 | 448600 |
| 2024-11-08 | 16.69 | $42.80 | 336600 |
| 2024-11-07 | 16.79 | $42.60 | 446416 |
| 2024-11-06 | 16.78 | $42.97 | 787500 |
| 2024-11-05 | 17.30 | $41.35 | 388300 |
| 2024-11-04 | 17.36 | $40.85 | 304843 |
| 2024-11-01 | 17.43 | $41.07 | 459030 |
| 2024-10-31 | 17.62 | $41.08 | 628900 |
| 2024-10-30 | 17.97 | $42.74 | 331426 |
| 2024-10-29 | 18.32 | $43.43 | 360000 |
| 2024-10-28 | 18.38 | $43.86 | 298200 |
| 2024-10-25 | 17.98 | $43.23 | 231642 |
| 2024-10-24 | 17.66 | $43.57 | 183701 |
| 2024-10-23 | 17.50 | $43.53 | 304600 |
| 2024-10-22 | 17.28 | $43.87 | 311703 |
| 2024-10-21 | 17.05 | $43.24 | 278529 |
| 2024-10-18 | 16.54 | $43.63 | 392515 |
| 2024-10-17 | 15.92 | $43.73 | 312000 |
| 2024-10-16 | 15.39 | $43.00 | 399000 |
| 2024-10-15 | 15.13 | $41.89 | 315803 |
| 2024-10-14 | 15.38 | $42.14 | 293022 |
| 2024-10-11 | 15.65 | $41.30 | 201606 |
| 2024-10-10 | 16.41 | $41.07 | 328508 |
| 2024-10-09 | 17.16 | $41.59 | 190300 |
| 2024-10-08 | 17.87 | $41.45 | 263976 |
| 2024-10-07 | 18.77 | $41.63 | 382600 |
| 2024-10-04 | 19.72 | $42.00 | 349500 |
| 2024-10-03 | 20.28 | $41.49 | 440744 |
| 2024-10-02 | 21.05 | $41.91 | 684569 |
| 2024-10-01 | 21.45 | $42.73 | 388487 |
| 2024-09-30 | 21.46 | $43.43 | 380045 |
| 2024-09-27 | 20.88 | $43.39 | 557446 |
| 2024-09-26 | 20.05 | $43.01 | 478700 |
| 2024-09-25 | 19.18 | $42.51 | 327200 |
| 2024-09-24 | 18.63 | $42.78 | 288021 |
| 2024-09-23 | 18.14 | $42.30 | 263700 |
| 2024-09-20 | 17.68 | $42.45 | 1.1M |
| 2024-09-19 | 17.23 | $42.32 | 413507 |
| 2024-09-18 | 16.85 | $41.44 | 442400 |
| 2024-09-17 | 16.70 | $41.54 | 325800 |
| 2024-09-16 | 16.35 | $42.11 | 315839 |
| 2024-09-13 | 16.08 | $41.71 | 427320 |
| 2024-09-12 | 15.79 | $41.27 | 661100 |
| 2024-09-11 | 15.85 | $40.35 | 542823 |
| 2024-09-10 | 16.43 | $40.29 | 396300 |
| 2024-09-09 | 17.19 | $39.65 | 390805 |
| 2024-09-06 | 18.08 | $39.62 | 317926 |
| 2024-09-05 | 19.02 | $40.66 | 669600 |
| 2024-09-04 | 19.40 | $40.30 | 415213 |
| 2024-09-03 | 20.17 | $39.01 | 525433 |
| 2024-08-30 | 20.98 | $40.70 | 364133 |
| 2024-08-29 | 21.08 | $40.68 | 273100 |
| 2024-08-28 | 20.85 | $40.33 | 279400 |
| 2024-08-27 | 20.61 | $40.86 | 362315 |
| 2024-08-26 | 19.93 | $40.88 | 448600 |
| 2024-08-23 | 18.96 | $41.06 | 788933 |
| 2024-08-22 | 18.02 | $39.41 | 294200 |
| 2024-08-21 | 17.72 | $39.20 | 302000 |
| 2024-08-20 | 17.42 | $39.00 | 341200 |
| 2024-08-19 | 17.24 | $39.24 | 335917 |
| 2024-08-16 | 17.06 | $38.50 | 300546 |
| 2024-08-15 | 17.26 | $38.13 | 502123 |
| 2024-08-14 | 17.31 | $37.57 | 283300 |
| 2024-08-13 | 17.97 | $37.25 | 357348 |
| 2024-08-12 | 18.78 | $36.69 | 325300 |
| 2024-08-09 | 19.65 | $37.28 | 499300 |
| 2024-08-08 | 20.66 | $36.69 | 458410 |
| 2024-08-07 | 21.40 | $36.37 | 513017 |
| 2024-08-06 | 22.17 | $36.97 | 477613 |
| 2024-08-05 | 22.76 | $36.76 | 471222 |
| 2024-08-02 | 23.39 | $37.86 | 515736 |
| 2024-08-01 | 22.92 | $38.57 | 606500 |
| 2024-07-31 | 22.03 | $38.90 | 635400 |
| 2024-07-30 | 21.29 | $38.52 | 463500 |
| 2024-07-29 | 20.99 | $38.17 | 300042 |
| 2024-07-26 | 20.66 | $38.74 | 399500 |
| 2024-07-25 | 19.77 | $38.33 | 460327 |
| 2024-07-24 | 18.98 | $37.88 | 477934 |
| 2024-07-23 | 18.10 | $38.54 | 457200 |
| 2024-07-22 | 16.88 | $38.38 | 676507 |
| 2024-07-19 | 15.79 | $38.09 | 357100 |
| 2024-07-18 | 14.68 | $38.47 | 479013 |
| 2024-07-17 | 12.93 | $39.17 | 730400 |
| 2024-07-16 | 11.15 | $38.35 | 743029 |
| 2024-07-15 | 9.52 | $37.24 | 696759 |
| 2024-07-12 | 8.27 | $36.19 | 532047 |
| 2024-07-11 | 7.29 | $35.83 | 663138 |
| 2024-07-10 | 6.39 | $35.01 | 475300 |
| 2024-07-09 | 5.94 | $33.85 | 379441 |
| 2024-07-08 | 6.25 | $34.30 | 312000 |
| 2024-07-05 | 6.47 | $33.85 | 328706 |
| 2024-07-03 | 6.70 | $33.93 | 261408 |
| 2024-07-02 | 6.89 | $33.76 | 445600 |
| 2024-07-01 | 6.81 | $33.05 | 359136 |
| 2024-06-28 | 6.73 | $33.66 | 1.5M |
| 2024-06-27 | 7.04 | $33.82 | 344632 |
| 2024-06-26 | 7.29 | $33.38 | 433800 |
| 2024-06-25 | 7.35 | $33.46 | 402062 |
| 2024-06-24 | 7.58 | $33.50 | 602239 |
| 2024-06-21 | 7.88 | $33.74 | 870104 |
| 2024-06-20 | 8.05 | $34.09 | 542504 |
| 2024-06-18 | 8.37 | $33.32 | 542546 |
| 2024-06-17 | 8.66 | $33.54 | 404700 |
| 2024-06-14 | 8.87 | $33.68 | 382100 |
| 2024-06-13 | 9.29 | $33.97 | 580900 |
| 2024-06-12 | 9.60 | $34.11 | 576100 |
| 2024-06-11 | 9.79 | $33.04 | 380925 |
| 2024-06-10 | 9.63 | $33.13 | 322325 |
| 2024-06-07 | 9.62 | $33.42 | 581200 |
| 2024-06-06 | 9.77 | $34.77 | 490510 |
| 2024-06-05 | 9.79 | $34.70 | 451500 |
| 2024-06-04 | 9.89 | $34.19 | 272300 |
| 2024-06-03 | 10.36 | $34.19 | 411000 |
| 2024-05-31 | 10.84 | $34.45 | 388714 |
| 2024-05-30 | 11.30 | $34.21 | 552600 |
| 2024-05-29 | 11.88 | $34.22 | 539800 |
| 2024-05-28 | 12.50 | $35.35 | 366805 |
| 2024-05-24 | 12.46 | $35.54 | 447602 |
| 2024-05-23 | 12.64 | $35.00 | 1.6M |
| 2024-05-22 | 12.83 | $35.76 | 661132 |
| 2024-05-21 | 12.76 | $35.46 | 785521 |
| 2024-05-20 | 12.88 | $35.36 | 412300 |
| 2024-05-17 | 12.79 | $35.57 | 496300 |
| 2024-05-16 | 12.88 | $34.93 | 501817 |
| 2024-05-15 | 13.35 | $34.57 | 700110 |
| 2024-05-14 | 13.85 | $33.98 | 390300 |
| 2024-05-13 | 14.39 | $34.36 | 398500 |
| 2024-05-10 | 14.74 | $34.73 | 366634 |
| 2024-05-09 | 15.05 | $34.97 | 477038 |
| 2024-05-08 | 15.56 | $34.17 | 569814 |
| 2024-05-07 | 16.37 | $33.93 | 693042 |
| 2024-05-06 | 17.07 | $33.81 | 543622 |
| 2024-05-03 | 17.78 | $33.36 | 618408 |
| 2024-05-02 | 18.26 | $32.54 | 678800 |
| 2024-05-01 | 18.21 | $31.23 | 1.4M |
| 2024-04-30 | 17.66 | $30.47 | 767712 |
| 2024-04-29 | 17.54 | $31.16 | 434636 |
| 2024-04-26 | 17.66 | $31.30 | 331147 |
| 2024-04-25 | 17.89 | $31.63 | 556800 |
| 2024-04-24 | 18.08 | $31.78 | 458900 |
| 2024-04-23 | 18.38 | $31.68 | 537030 |
| 2024-04-22 | 18.74 | $31.30 | 553400 |
| 2024-04-19 | 18.98 | $30.87 | 751845 |
| 2024-04-18 | 18.76 | $29.91 | 799031 |
| 2024-04-17 | 17.97 | $29.66 | 1.1M |
| 2024-04-16 | 17.12 | $28.90 | 1.3M |
| 2024-04-15 | 15.67 | $29.37 | 1.2M |
| 2024-04-12 | 14.31 | $30.06 | 869848 |
| 2024-04-11 | 13.13 | $30.97 | 1.6M |
| 2024-04-10 | 12.25 | $31.71 | 952405 |
| 2024-04-09 | 11.52 | $33.55 | 381000 |
| 2024-04-08 | 11.65 | $33.41 | 558500 |
| 2024-04-05 | 11.73 | $33.67 | 587300 |
| 2024-04-04 | 11.68 | $33.02 | 515000 |
| 2024-04-03 | 11.82 | $33.49 | 976337 |
| 2024-04-02 | 12.12 | $34.80 | 684800 |
| 2024-04-01 | 12.58 | $35.65 | 333500 |
| 2024-03-28 | 12.33 | $36.04 | 900700 |
| 2024-03-27 | 12.07 | $35.19 | 385000 |
| 2024-03-26 | 12.31 | $34.23 | 332035 |
| 2024-03-25 | 12.84 | $34.14 | 336600 |
| 2024-03-22 | 13.31 | $34.19 | 401514 |
| 2024-03-21 | 13.80 | $34.46 | 487611 |
| 2024-03-20 | 14.43 | $34.42 | 688239 |
| 2024-03-19 | 14.88 | $33.66 | 366700 |
| 2024-03-18 | 14.97 | $33.30 | 410124 |
| 2024-03-15 | 15.24 | $33.89 | 1.0M |
| 2024-03-14 | 15.52 | $33.09 | 1.0M |
| 2024-03-13 | 15.78 | $34.14 | 463307 |
| 2024-03-12 | 16.55 | $34.14 | 360448 |
| 2024-03-11 | 17.35 | $34.67 | 423305 |
| 2024-03-08 | 18.14 | $35.26 | 443400 |
| 2024-03-07 | 18.62 | $34.72 | 477400 |
| 2024-03-06 | 19.38 | $34.60 | 383500 |
| 2024-03-05 | 20.28 | $34.28 | 514300 |
| 2024-03-04 | 21.10 | $33.89 | 326000 |
| 2024-03-01 | 21.96 | $33.81 | 356500 |
| 2024-02-29 | 22.65 | $33.17 | 540800 |
| 2024-02-28 | 23.48 | $32.64 | 410100 |
| 2024-02-27 | 23.86 | $33.53 | 499569 |
| 2024-02-26 | 24.65 | $34.40 | 464912 |
| 2024-02-23 | 25.80 | $35.67 | 422851 |
| 2024-02-22 | 26.52 | $35.81 | 364900 |
| 2024-02-21 | 27.16 | $37.11 | 411322 |
| 2024-02-20 | 27.13 | $36.81 | 346600 |
| 2024-02-16 | 27.28 | $36.52 | 364410 |
| 2024-02-15 | 27.60 | $36.26 | 519664 |
| 2024-02-14 | 27.94 | $35.15 | 421100 |
| 2024-02-13 | 28.95 | $34.54 | 926547 |
| 2024-02-12 | 30.01 | $36.77 | 598000 |
| 2024-02-09 | 29.36 | $36.29 | 354000 |
| 2024-02-08 | 29.19 | $35.94 | 333819 |
| 2024-02-07 | 29.06 | $36.10 | 462437 |
| 2024-02-06 | 28.61 | $36.48 | 403000 |
| 2024-02-05 | 28.16 | $35.89 | 592200 |
| 2024-02-02 | 27.99 | $36.04 | 563852 |
| 2024-02-01 | 27.72 | $36.02 | 643530 |
| 2024-01-31 | 27.44 | $35.01 | 634232 |
| 2024-01-30 | 27.20 | $35.75 | 402812 |
| 2024-01-29 | 26.58 | $35.96 | 556836 |
| 2024-01-26 | 25.93 | $34.93 | 432700 |
| 2024-01-25 | 25.40 | $35.50 | 596704 |
| 2024-01-24 | 24.91 | $34.71 | 548018 |
| 2024-01-23 | 24.40 | $35.58 | 449300 |
| 2024-01-22 | 24.06 | $35.12 | 523400 |
| 2024-01-19 | 23.81 | $34.70 | 507432 |
| 2024-01-18 | 23.96 | $34.07 | 510000 |
| 2024-01-17 | 24.34 | $33.85 | 552526 |
| 2024-01-16 | 24.75 | $34.97 | 533667 |
| 2024-01-12 | 24.35 | $34.98 | 347900 |
| 2024-01-11 | 23.70 | $35.49 | 560304 |
| 2024-01-10 | 23.21 | $35.98 | 464000 |
| 2024-01-09 | 22.42 | $35.28 | 588618 |
| 2024-01-08 | 21.78 | $36.26 | 651100 |
| 2024-01-05 | 21.10 | $34.75 | 375900 |
| 2024-01-04 | 20.80 | $34.70 | 338021 |
| 2024-01-03 | 20.64 | $34.73 | 470507 |
| 2024-01-02 | 20.41 | $35.28 | 733800 |
| 2023-12-29 | 20.03 | $35.28 | 671400 |
| 2023-12-28 | 19.97 | $35.40 | 499948 |
| 2023-12-27 | 19.85 | $35.35 | 484500 |
| 2023-12-26 | 19.47 | $35.96 | 369100 |
| 2023-12-22 | 18.86 | $35.62 | 675440 |
| 2023-12-21 | 18.23 | $35.58 | 602700 |
| 2023-12-20 | 17.75 | $34.66 | 750445 |
| 2023-12-19 | 17.34 | $34.90 | 641700 |
| 2023-12-18 | 16.87 | $34.78 | 639100 |
| 2023-12-15 | 16.68 | $34.91 | 1.3M |
| 2023-12-14 | 16.20 | $35.94 | 915631 |
| 2023-12-13 | 15.72 | $33.76 | 811400 |
| 2023-12-12 | 16.06 | $32.68 | 620324 |
| 2023-12-11 | 16.82 | $32.90 | 682300 |
| 2023-12-08 | 17.34 | $32.81 | 502300 |
| 2023-12-07 | 17.89 | $32.56 | 645216 |
| 2023-12-06 | 18.65 | $32.25 | 723815 |
| 2023-12-05 | 19.46 | $31.72 | 651014 |
| 2023-12-04 | 20.32 | $32.94 | 721100 |
| 2023-12-01 | 20.92 | $32.88 | 913500 |
| 2023-11-30 | 21.66 | $31.06 | 877000 |
| 2023-11-29 | 22.32 | $31.39 | 840248 |
| 2023-11-28 | 23.38 | $31.99 | 707200 |
| 2023-11-27 | 24.32 | $31.83 | 685024 |
| 2023-11-24 | 25.45 | $32.16 | 340809 |
| 2023-11-22 | 26.51 | $31.72 | 595748 |
| 2023-11-21 | 27.78 | $31.33 | 499800 |
| 2023-11-20 | 29.18 | $31.83 | 977501 |
| 2023-11-17 | 30.61 | $31.72 | 711400 |
| 2023-11-16 | 31.96 | $31.74 | 947311 |
| 2023-11-15 | 33.45 | $31.81 | 1.1M |
| 2023-11-14 | 35.03 | $30.68 | 1.1M |
| 2023-11-13 | 36.58 | $29.18 | 635600 |
| 2023-11-10 | 37.72 | $29.62 | 806027 |
| 2023-11-09 | 38.95 | $29.69 | 705454 |
| 2023-11-08 | 40.43 | $31.01 | 1.3M |
| 2023-11-07 | 41.94 | $29.97 | 973005 |
| 2023-11-06 | 43.45 | $31.07 | 1.1M |
| 2023-11-03 | 45.27 | $30.62 | 1.6M |
| 2023-11-02 | 47.19 | $30.74 | 1.9M |
| 2023-11-01 | 48.99 | $28.43 | 1.6M |
| 2023-10-31 | 49.66 | $25.76 | 1.0M |
| 2023-10-30 | 48.89 | $26.06 | 1.1M |
| 2023-10-27 | 48.08 | $25.92 | 1.8M |
| 2023-10-26 | 47.26 | $27.03 | 2.1M |
| 2023-10-25 | 46.60 | $27.55 | 1.9M |
| 2023-10-24 | 45.93 | $29.27 | 1.7M |
| 2023-10-23 | 45.65 | $29.46 | 861200 |
| 2023-10-20 | 45.40 | $29.70 | 953171 |
| 2023-10-19 | 44.71 | $29.25 | 863253 |
| 2023-10-18 | 43.98 | $30.33 | 718184 |
| 2023-10-17 | 43.38 | $30.66 | 728200 |
| 2023-10-16 | 42.90 | $30.78 | 1.9M |
| 2023-10-13 | 42.39 | $30.98 | 1.5M |
| 2023-10-12 | 42.00 | $33.33 | 970561 |
| 2023-10-11 | 42.23 | $34.12 | 687436 |
| 2023-10-10 | 42.66 | $33.87 | 1.7M |
| 2023-10-09 | 42.83 | $33.17 | 1.0M |
| 2023-10-06 | 42.76 | $33.25 | 2.2M |
| 2023-10-05 | 42.49 | $33.68 | 1.3M |
| 2023-10-04 | 42.54 | $33.31 | 1.1M |
| 2023-10-03 | 41.88 | $32.95 | 892046 |
| 2023-10-02 | 41.24 | $33.30 | 1.0M |
| 2023-09-29 | 40.64 | $35.34 | 1.0M |
| 2023-09-28 | 40.69 | $36.20 | 2.1M |
| 2023-09-27 | 40.36 | $35.62 | 4.1M |
| 2023-09-26 | 40.02 | $37.42 | 1.3M |
| 2023-09-25 | 40.37 | $37.62 | 512627 |
| 2023-09-22 | 40.88 | $37.50 | 947137 |
| 2023-09-21 | 41.26 | $37.13 | 920900 |
| 2023-09-20 | 41.51 | $37.11 | 1.1M |
| 2023-09-19 | 41.86 | $37.26 | 575000 |
| 2023-09-18 | 42.35 | $37.72 | 575516 |
| 2023-09-15 | 42.76 | $37.83 | 1.7M |
| 2023-09-14 | 43.40 | $38.45 | 781009 |
| 2023-09-13 | 44.08 | $37.55 | 596528 |
| 2023-09-12 | 43.81 | $37.53 | 525900 |
| 2023-09-11 | 43.64 | $37.55 | 524710 |
| 2023-09-08 | 43.20 | $36.51 | 449000 |
| 2023-09-07 | 42.29 | $36.75 | 482100 |
| 2023-09-06 | 41.09 | $36.48 | 681800 |
| 2023-09-05 | 39.84 | $37.55 | 635714 |
| 2023-09-01 | 38.69 | $38.36 | 574211 |
| 2023-08-31 | 37.81 | $38.85 | 563823 |
| 2023-08-30 | 36.99 | $38.64 | 373856 |
| 2023-08-29 | 36.15 | $39.10 | 412900 |
| 2023-08-28 | 35.30 | $38.83 | 474600 |
| 2023-08-25 | 34.43 | $39.02 | 703020 |
| 2023-08-24 | 33.20 | $38.37 | 739200 |
| 2023-08-23 | 31.91 | $39.23 | 737622 |
| 2023-08-22 | 30.68 | $38.54 | 583802 |
| 2023-08-21 | 29.12 | $38.81 | 1.1M |
| 2023-08-18 | 27.49 | $39.30 | 764300 |
| 2023-08-17 | 25.93 | $39.03 | 637400 |
| 2023-08-16 | 24.40 | $39.97 | 459529 |
| 2023-08-15 | 22.95 | $40.66 | 460727 |
| 2023-08-14 | 21.67 | $42.35 | 217500 |
| 2023-08-11 | 20.74 | $42.43 | 335900 |
| 2023-08-10 | 19.80 | $42.28 | 369900 |
| 2023-08-09 | 18.77 | $41.78 | 445000 |
| 2023-08-08 | 17.69 | $41.77 | 458000 |
| 2023-08-07 | 15.95 | $41.93 | 709300 |
| 2023-08-04 | 14.11 | $42.34 | 658300 |
| 2023-08-03 | 12.48 | $41.69 | 1.2M |
| 2023-08-02 | 10.75 | $43.34 | 607635 |
| 2023-08-01 | 9.56 | $45.31 | 303104 |
| 2023-07-31 | 9.30 | $46.72 | 213047 |
| 2023-07-28 | 9.59 | $46.19 | 238137 |
| 2023-07-27 | 9.99 | $46.10 | 272100 |
| 2023-07-26 | 10.41 | $46.87 | 192918 |
| 2023-07-25 | 10.73 | $46.95 | 222846 |
| 2023-07-24 | 10.91 | $47.13 | 297300 |
| 2023-07-21 | 11.14 | $46.38 | 270300 |
| 2023-07-20 | 11.57 | $46.54 | 264900 |
| 2023-07-19 | 12.07 | $46.51 | 259913 |
| 2023-07-18 | 12.60 | $46.47 | 243439 |
| 2023-07-17 | 12.91 | $46.80 | 286100 |
| 2023-07-14 | 13.44 | $46.92 | 353235 |
| 2023-07-13 | 13.91 | $46.90 | 351300 |
| 2023-07-12 | 14.58 | $46.27 | 342160 |
| 2023-07-11 | 15.05 | $45.17 | 233412 |
| 2023-07-10 | 14.71 | $44.79 | 408000 |
| 2023-07-07 | 14.47 | $45.56 | 395700 |
| 2023-07-06 | 14.27 | $44.91 | 397300 |
| 2023-07-05 | 14.00 | $46.05 | 358400 |
| 2023-07-03 | 14.31 | $45.53 | 146335 |
| 2023-06-30 | 14.38 | $45.58 | 366923 |
| 2023-06-29 | 14.42 | $45.18 | 270835 |
| 2023-06-28 | 13.95 | $44.29 | 499626 |
| 2023-06-27 | 13.46 | $45.10 | 327600 |
| 2023-06-26 | 13.51 | $45.45 | 352141 |
| 2023-06-23 | 13.61 | $45.15 | 3.5M |
| 2023-06-22 | 13.78 | $46.52 | 306824 |
| 2023-06-21 | 14.40 | $46.14 | 340442 |
| 2023-06-20 | 14.91 | $45.39 | 341000 |
| 2023-06-16 | 15.11 | $45.71 | 593206 |
| 2023-06-15 | 15.72 | $46.58 | 335009 |
| 2023-06-14 | 16.40 | $46.54 | 376141 |
| 2023-06-13 | 17.00 | $47.34 | 306100 |
| 2023-06-12 | 16.98 | $47.46 | 286141 |
| 2023-06-09 | 16.84 | $47.92 | 210800 |
| 2023-06-08 | 16.63 | $47.71 | 210730 |
| 2023-06-07 | 16.62 | $47.88 | 400200 |
| 2023-06-06 | 16.51 | $47.33 | 351877 |
| 2023-06-05 | 16.54 | $46.82 | 231793 |
| 2023-06-02 | 16.71 | $47.11 | 349100 |
| 2023-06-01 | 17.01 | $46.17 | 338300 |
| 2023-05-31 | 17.70 | $46.10 | 431206 |
| 2023-05-30 | 18.12 | $46.82 | 308238 |
| 2023-05-26 | 18.46 | $47.02 | 357184 |
| 2023-05-25 | 18.82 | $46.04 | 324943 |
| 2023-05-24 | 19.66 | $45.97 | 378942 |
| 2023-05-23 | 19.88 | $47.57 | 552000 |
| 2023-05-22 | 19.58 | $47.13 | 339428 |
| 2023-05-19 | 19.33 | $46.85 | 337100 |
| 2023-05-18 | 19.06 | $47.00 | 436317 |
| 2023-05-17 | 19.14 | $46.70 | 285800 |
| 2023-05-16 | 19.22 | $46.31 | 437313 |
| 2023-05-15 | 19.12 | $47.22 | 681306 |
| 2023-05-12 | 19.02 | $45.95 | 760552 |
| 2023-05-11 | 19.44 | $45.13 | 525531 |
| 2023-05-10 | 20.25 | $44.76 | 510500 |
| 2023-05-09 | 21.12 | $44.69 | 472200 |
| 2023-05-08 | 22.03 | $43.98 | 367700 |
| 2023-05-05 | 22.79 | $43.33 | 361609 |
| 2023-05-04 | 22.97 | $42.26 | 311435 |
| 2023-05-03 | 22.46 | $42.48 | 361827 |
| 2023-05-02 | 22.01 | $41.56 | 343322 |
| 2023-05-01 | 20.81 | $42.36 | 195047 |
| 2023-04-28 | 20.00 | $42.60 | 228600 |
| 2023-04-27 | 19.16 | $42.60 | 223200 |
| 2023-04-26 | 18.23 | $42.16 | 288048 |
| 2023-04-25 | 17.30 | $42.76 | 535500 |
| 2023-04-24 | 16.52 | $43.30 | 230320 |
| 2023-04-21 | 15.84 | $43.42 | 358600 |
| 2023-04-20 | 15.13 | $43.70 | 320701 |
| 2023-04-19 | 14.64 | $44.47 | 285900 |
| 2023-04-18 | 14.37 | $45.18 | 306400 |
| 2023-04-17 | 14.29 | $44.97 | 303600 |
| 2023-04-14 | 14.16 | $45.05 | 441898 |
| 2023-04-13 | 14.22 | $45.29 | 821900 |
| 2023-04-12 | 14.24 | $43.41 | 1.9M |
| 2023-04-11 | 14.25 | $46.25 | 193400 |
| 2023-04-10 | 13.93 | $45.89 | 247528 |
| 2023-04-06 | 13.78 | $46.09 | 184900 |
| 2023-04-05 | 13.27 | $45.77 | 240500 |
| 2023-04-04 | 12.81 | $45.64 | 417300 |
| 2023-04-03 | 12.33 | $46.74 | 296300 |
| 2023-03-31 | 11.36 | $46.06 | 240339 |
| 2023-03-30 | 10.54 | $45.47 | 191700 |
| 2023-03-29 | 9.92 | $45.30 | 210600 |
| 2023-03-28 | 9.43 | $44.56 | 257102 |
| 2023-03-27 | 9.10 | $44.16 | 232613 |
| 2023-03-24 | 8.96 | $43.87 | 271900 |
| 2023-03-23 | 9.17 | $43.89 | 251700 |
| 2023-03-22 | 9.34 | $43.86 | 286022 |
| 2023-03-21 | 9.32 | $44.12 | 258100 |
| 2023-03-20 | 9.12 | $44.56 | 261012 |
| 2023-03-17 | 9.16 | $44.31 | 480600 |
| 2023-03-16 | 9.13 | $45.09 | 374200 |
| 2023-03-15 | 9.10 | $43.88 | 302431 |
| 2023-03-14 | 9.50 | $44.81 | 347649 |
| 2023-03-13 | 9.41 | $43.86 | 265200 |
| 2023-03-10 | 9.79 | $42.89 | 263700 |
| 2023-03-09 | 10.06 | $43.53 | 254825 |
| 2023-03-08 | 10.01 | $43.95 | 183329 |
| 2023-03-07 | 10.15 | $43.27 | 216117 |
| 2023-03-06 | 10.20 | $44.99 | 299737 |
| 2023-03-03 | 9.69 | $43.92 | 265021 |
| 2023-03-02 | 9.56 | $43.75 | 420507 |
| 2023-03-01 | 9.42 | $43.50 | 632700 |
| 2023-02-28 | 9.47 | $43.21 | 478208 |
| 2023-02-27 | 9.51 | $43.76 | 645400 |
| 2023-02-24 | 9.30 | $44.28 | 561820 |
| 2023-02-23 | 9.37 | $44.18 | 577024 |
| 2023-02-22 | 9.45 | $43.66 | 452822 |
| 2023-02-21 | 9.83 | $43.12 | 335443 |
| 2023-02-17 | 10.30 | $43.44 | 263637 |
| 2023-02-16 | 10.81 | $42.78 | 294136 |
| 2023-02-15 | 10.96 | $43.41 | 218000 |
| 2023-02-14 | 11.41 | $43.42 | 317800 |
| 2023-02-13 | 11.87 | $43.04 | 187409 |
| 2023-02-10 | 12.12 | $42.64 | 310200 |
| 2023-02-09 | 12.35 | $42.23 | 228800 |
| 2023-02-08 | 12.62 | $41.75 | 276418 |
| 2023-02-07 | 12.76 | $42.97 | 260723 |
| 2023-02-06 | 13.30 | $43.05 | 282329 |
| 2023-02-03 | 13.77 | $43.57 | 354043 |
| 2023-02-02 | 14.18 | $44.40 | 310700 |
| 2023-02-01 | 14.72 | $43.75 | 493600 |
| 2023-01-31 | 15.47 | $44.22 | 341637 |
| 2023-01-30 | 16.16 | $43.19 | 358200 |
| 2023-01-27 | 16.72 | $44.28 | 206718 |
| 2023-01-26 | 16.73 | $45.14 | 214900 |
| 2023-01-25 | 16.29 | $45.73 | 237348 |
| 2023-01-24 | 15.87 | $45.69 | 230049 |
| 2023-01-23 | 15.19 | $45.35 | 346700 |
| 2023-01-20 | 14.54 | $44.91 | 595700 |
| 2023-01-19 | 14.15 | $43.09 | 312820 |
| 2023-01-18 | 14.42 | $42.91 | 246915 |
| 2023-01-17 | 14.46 | $43.32 | 219916 |
| 2023-01-13 | 14.31 | $43.31 | 197700 |
| 2023-01-12 | 14.28 | $43.27 | 275900 |
| 2023-01-11 | 14.30 | $42.81 | 231610 |
| 2023-01-10 | 14.46 | $42.09 | 253800 |
| 2023-01-09 | 14.94 | $42.37 | 286000 |
| 2023-01-06 | 15.38 | $41.23 | 361107 |
| 2023-01-05 | 15.96 | $39.53 | 351744 |
| 2023-01-04 | 15.92 | $40.22 | 285400 |
| 2023-01-03 | 15.86 | $38.83 | 309600 |
| 2022-12-30 | 15.28 | $38.90 | 412929 |
| 2022-12-29 | 14.79 | $39.84 | 423703 |
| 2022-12-28 | 14.46 | $39.15 | 389500 |
| 2022-12-27 | 14.11 | $40.29 | 419600 |
| 2022-12-23 | 14.06 | $40.43 | 331808 |
| 2022-12-22 | 14.13 | $40.46 | 380434 |
| 2022-12-21 | 14.21 | $41.49 | 284200 |
| 2022-12-20 | 14.31 | $40.34 | 320900 |
| 2022-12-19 | 14.23 | $40.67 | 345342 |
| 2022-12-16 | 14.14 | $41.05 | 613649 |
| 2022-12-15 | 14.08 | $41.50 | 342100 |
| 2022-12-14 | 14.30 | $42.53 | 390000 |
| 2022-12-13 | 15.05 | $43.98 | 410670 |
| 2022-12-12 | 15.27 | $43.88 | 292400 |
| 2022-12-09 | 16.03 | $43.27 | 257036 |
| 2022-12-08 | 16.77 | $43.14 | 282212 |
| 2022-12-07 | 17.53 | $42.45 | 550800 |
| 2022-12-06 | 17.97 | $42.37 | 471320 |
| 2022-12-05 | 18.70 | $44.12 | 320900 |
| 2022-12-02 | 19.21 | $44.41 | 267125 |
| 2022-12-01 | 19.42 | $45.68 | 390919 |
| 2022-11-30 | 18.76 | $46.88 | 273127 |
| 2022-11-29 | 18.43 | $45.80 | 267637 |
| 2022-11-28 | 18.49 | $45.69 | 255828 |
| 2022-11-25 | 18.46 | $46.13 | 119100 |
| 2022-11-23 | 17.89 | $46.09 | 176000 |
| 2022-11-22 | 17.55 | $46.10 | 301700 |
| 2022-11-21 | 17.22 | $45.71 | 249800 |
| 2022-11-18 | 16.97 | $45.33 | 306433 |
| 2022-11-17 | 16.72 | $45.02 | 350913 |
| 2022-11-16 | 16.77 | $45.29 | 307908 |
| 2022-11-15 | 16.63 | $44.94 | 204500 |
| 2022-11-14 | 16.49 | $44.74 | 275400 |
| 2022-11-11 | 16.44 | $44.95 | 234800 |
| 2022-11-10 | 16.40 | $44.85 | 349900 |
| 2022-11-09 | 16.45 | $42.43 | 246916 |
| 2022-11-08 | 17.26 | $43.05 | 201900 |
| 2022-11-07 | 18.06 | $42.45 | 249600 |
| 2022-11-04 | 18.94 | $42.93 | 259035 |
| 2022-11-03 | 19.87 | $41.59 | 217805 |
| 2022-11-02 | 20.37 | $42.89 | 527600 |
| 2022-11-01 | 21.25 | $43.14 | 297123 |
| 2022-10-31 | 22.30 | $43.12 | 322717 |
| 2022-10-28 | 23.44 | $43.84 | 327913 |
| 2022-10-27 | 24.42 | $43.81 | 476300 |
| 2022-10-26 | 25.45 | $43.49 | 418533 |
| 2022-10-25 | 26.69 | $42.62 | 397142 |
| 2022-10-24 | 27.74 | $40.53 | 228700 |
| 2022-10-21 | 27.94 | $40.29 | 337839 |
| 2022-10-20 | 28.19 | $40.54 | 358428 |
| 2022-10-19 | 28.61 | $41.32 | 574547 |
| 2022-10-18 | 28.93 | $40.94 | 320500 |
| 2022-10-17 | 29.02 | $39.96 | 303507 |
| 2022-10-14 | 28.80 | $39.01 | 244100 |
| 2022-10-13 | 28.41 | $39.80 | 530504 |
| 2022-10-12 | 27.94 | $38.76 | 392800 |
| 2022-10-11 | 26.81 | $38.27 | 494200 |
| 2022-10-10 | 25.41 | $38.72 | 216200 |
| 2022-10-07 | 24.09 | $38.59 | 491037 |
| 2022-10-06 | 22.69 | $39.54 | 351500 |
| 2022-10-05 | 21.41 | $41.78 | 291600 |
| 2022-10-04 | 20.37 | $42.72 | 298708 |
| 2022-10-03 | 19.61 | $41.67 | 288500 |
| 2022-09-30 | 18.37 | $40.70 | 382400 |
| 2022-09-29 | 17.01 | $41.55 | 373026 |
| 2022-09-28 | 15.61 | $43.52 | 345500 |
| 2022-09-27 | 14.71 | $44.28 | 266200 |
| 2022-09-26 | 14.00 | $45.24 | 265900 |
| 2022-09-23 | 13.54 | $47.08 | 421184 |
| 2022-09-22 | 13.66 | $48.03 | 333400 |
| 2022-09-21 | 14.29 | $48.66 | 347200 |
| 2022-09-20 | 14.51 | $49.36 | 219200 |
| 2022-09-19 | 15.03 | $49.07 | 317937 |
| 2022-09-16 | 15.43 | $49.10 | 540500 |
| 2022-09-15 | 16.22 | $48.34 | 206808 |
| 2022-09-14 | 16.86 | $48.95 | 185500 |
| 2022-09-13 | 17.20 | $48.48 | 270507 |
| 2022-09-12 | 17.66 | $49.60 | 231900 |
| 2022-09-09 | 17.61 | $48.78 | 192424 |
| 2022-09-08 | 17.79 | $48.37 | 167648 |
| 2022-09-07 | 18.42 | $48.11 | 220800 |
| 2022-09-06 | 19.12 | $47.83 | 199100 |
| 2022-09-02 | 19.87 | $47.15 | 245020 |
| 2022-09-01 | 20.90 | $46.85 | 211400 |
| 2022-08-31 | 21.77 | $47.60 | 236719 |
| 2022-08-30 | 22.54 | $48.10 | 232302 |
| 2022-08-29 | 23.05 | $49.17 | 202000 |
| 2022-08-26 | 23.14 | $48.85 | 225409 |
| 2022-08-25 | 23.23 | $49.70 | 168500 |
| 2022-08-24 | 22.85 | $49.06 | 184608 |
| 2022-08-23 | 22.69 | $48.35 | 232900 |
| 2022-08-22 | 22.77 | $48.01 | 278541 |
| 2022-08-19 | 22.85 | $48.72 | 221034 |
| 2022-08-18 | 22.10 | $49.20 | 176549 |
| 2022-08-17 | 21.34 | $48.42 | 126200 |
| 2022-08-16 | 20.84 | $48.20 | 149544 |
| 2022-08-15 | 20.34 | $47.82 | 247900 |
| 2022-08-12 | 19.99 | $47.89 | 238704 |
| 2022-08-11 | 19.18 | $47.63 | 269600 |
| 2022-08-10 | 18.32 | $47.56 | 269200 |
| 2022-08-09 | 17.64 | $46.98 | 283300 |
| 2022-08-08 | 17.20 | $46.82 | 197800 |
| 2022-08-05 | 16.59 | $47.18 | 263532 |
| 2022-08-04 | 16.21 | $46.70 | 325338 |
| 2022-08-03 | 15.93 | $46.75 | 320200 |
| 2022-08-02 | 15.69 | $45.37 | 196717 |
| 2022-08-01 | 15.85 | $45.14 | 293608 |
| 2022-07-29 | 16.10 | $45.81 | 243251 |
| 2022-07-28 | 15.95 | $45.29 | 268437 |
| 2022-07-27 | 16.06 | $44.40 | 207100 |
| 2022-07-26 | 16.57 | $43.94 | 245400 |
| 2022-07-25 | 17.28 | $43.80 | 279000 |
| 2022-07-22 | 18.16 | $42.59 | 277205 |
| 2022-07-21 | 18.75 | $42.53 | 300600 |
| 2022-07-20 | 18.98 | $42.20 | 257300 |
| 2022-07-19 | 19.22 | $42.31 | 201600 |
| 2022-07-18 | 19.60 | $41.52 | 190000 |
| 2022-07-15 | 20.00 | $42.47 | 276949 |
| 2022-07-14 | 20.35 | $41.86 | 202700 |
| 2022-07-13 | 20.39 | $42.58 | 228800 |
| 2022-07-12 | 20.57 | $42.49 | 238416 |
| 2022-07-11 | 20.48 | $41.60 | 209300 |
| 2022-07-08 | 20.15 | $42.45 | 155100 |
| 2022-07-07 | 20.05 | $42.61 | 177400 |
| 2022-07-06 | 20.01 | $42.10 | 153737 |
| 2022-07-05 | 19.58 | $41.60 | 326600 |
| 2022-07-01 | 19.13 | $42.93 | 221907 |
| 2022-06-30 | 19.26 | $42.50 | 335526 |
| 2022-06-29 | 19.25 | $41.76 | 226650 |
| 2022-06-28 | 18.85 | $41.83 | 201600 |
| 2022-06-27 | 18.60 | $42.00 | 332600 |
| 2022-06-24 | 18.08 | $41.22 | 2.7M |
| 2022-06-23 | 16.94 | $39.83 | 436322 |
| 2022-06-22 | 15.68 | $40.85 | 363600 |
| 2022-06-21 | 14.53 | $41.33 | 508600 |
| 2022-06-17 | 13.58 | $43.04 | 787900 |
| 2022-06-16 | 13.04 | $43.51 | 600800 |
| 2022-06-15 | 12.66 | $44.50 | 257000 |
| 2022-06-14 | 12.49 | $44.29 | 330302 |
| 2022-06-13 | 12.06 | $44.38 | 380614 |
| 2022-06-10 | 11.69 | $46.01 | 238950 |
| 2022-06-09 | 11.80 | $46.22 | 285900 |
| 2022-06-08 | 12.10 | $46.22 | 285935 |
| 2022-06-07 | 12.42 | $46.67 | 306050 |
| 2022-06-06 | 12.79 | $46.42 | 600750 |
| 2022-06-03 | 13.27 | $47.17 | 316106 |
| 2022-06-02 | 13.80 | $47.85 | 246784 |
| 2022-06-01 | 14.36 | $46.99 | 313350 |
| 2022-05-31 | 14.89 | $47.03 | 399964 |
| 2022-05-27 | 15.67 | $48.00 | 397540 |
| 2022-05-26 | 16.22 | $48.83 | 608161 |
| 2022-05-25 | 16.28 | $50.11 | 414600 |
| 2022-05-24 | 15.80 | $50.59 | 547562 |
| 2022-05-23 | 15.45 | $49.73 | 384817 |
| 2022-05-20 | 15.31 | $47.91 | 214267 |
| 2022-05-19 | 15.99 | $47.35 | 378450 |
| 2022-05-18 | 16.62 | $47.49 | 261973 |
| 2022-05-17 | 17.28 | $48.19 | 192350 |
| 2022-05-16 | 17.86 | $47.37 | 231916 |
| 2022-05-13 | 18.76 | $46.61 | 297300 |
| 2022-05-12 | 19.53 | $45.69 | 315052 |
| 2022-05-11 | 19.63 | $45.92 | 263700 |
| 2022-05-10 | 19.91 | $45.69 | 325350 |
| 2022-05-09 | 20.20 | $46.28 | 388517 |
| 2022-05-06 | 20.81 | $46.83 | 282600 |
| 2022-05-05 | 21.60 | $46.59 | 413850 |
| 2022-05-04 | 22.43 | $48.13 | 291320 |
| 2022-05-03 | 23.47 | $46.67 | 224117 |
| 2022-05-02 | 23.98 | $46.35 | 354605 |
| 2022-04-29 | 24.52 | $47.28 | 293314 |
| 2022-04-28 | 25.66 | $48.59 | 253350 |
| 2022-04-27 | 26.87 | $47.92 | 532350 |
| 2022-04-26 | 28.16 | $48.33 | 737850 |
| 2022-04-25 | 29.53 | $50.09 | 254590 |
| 2022-04-22 | 30.79 | $50.23 | 239100 |
| 2022-04-21 | 31.35 | $51.29 | 867000 |
| 2022-04-20 | 31.33 | $52.56 | 304570 |
| 2022-04-19 | 30.31 | $52.41 | 233317 |
| 2022-04-18 | 29.34 | $52.33 | 409200 |
| 2022-04-14 | 28.51 | $52.23 | 535800 |
| 2022-04-13 | 27.63 | $50.59 | 328800 |
| 2022-04-12 | 27.36 | $49.98 | 388800 |
| 2022-04-11 | 27.07 | $50.02 | 225500 |
| 2022-04-08 | 26.86 | $51.09 | 290152 |
| 2022-04-07 | 26.19 | $50.65 | 222655 |
| 2022-04-06 | 25.79 | $50.25 | 444150 |
| 2022-04-05 | 25.18 | $50.69 | 288667 |
| 2022-04-04 | 24.00 | $51.33 | 219000 |
| 2022-04-01 | 23.04 | $51.27 | 255000 |
| 2022-03-31 | 22.15 | $50.29 | 297750 |
| 2022-03-30 | 21.40 | $50.64 | 379204 |
| 2022-03-29 | 20.67 | $50.26 | 219300 |
| 2022-03-28 | 19.93 | $49.88 | 318962 |
| 2022-03-25 | 19.36 | $49.32 | 366300 |
| 2022-03-24 | 19.01 | $48.34 | 432617 |
| 2022-03-23 | 19.10 | $46.89 | 197017 |
| 2022-03-22 | 19.41 | $47.91 | 257114 |
| 2022-03-21 | 19.48 | $47.42 | 339150 |
| 2022-03-18 | 19.59 | $46.90 | 921000 |
| 2022-03-17 | 19.96 | $46.70 | 914100 |
| 2022-03-16 | 20.54 | $46.52 | 547350 |
| 2022-03-15 | 21.14 | $46.29 | 354150 |
| 2022-03-14 | 22.08 | $46.35 | 392550 |
| 2022-03-11 | 22.71 | $47.20 | 322950 |
| 2022-03-10 | 22.71 | $47.37 | 304500 |
| 2022-03-09 | 22.70 | $47.99 | 524100 |
| 2022-03-08 | 22.35 | $47.53 | 419850 |
| 2022-03-07 | 21.98 | $47.57 | 516600 |
| 2022-03-04 | 22.13 | $46.39 | 367223 |
| 2022-03-03 | 22.52 | $47.21 | 342300 |
| 2022-03-02 | 21.98 | $47.51 | 276600 |
| 2022-03-01 | 21.42 | $46.95 | 414150 |
| 2022-02-28 | 20.94 | $46.96 | 506465 |
| 2022-02-25 | 20.66 | $46.59 | 382200 |
| 2022-02-24 | 20.60 | $46.25 | 566700 |
| 2022-02-23 | 20.74 | $45.19 | 495455 |
| 2022-02-22 | 20.45 | $45.21 | 514950 |
| 2022-02-18 | 20.28 | $45.21 | 505123 |
| 2022-02-17 | 20.13 | $44.71 | 329100 |
| 2022-02-16 | 20.02 | $44.65 | 288150 |
| 2022-02-15 | 20.05 | $44.73 | 231000 |
| 2022-02-14 | 19.96 | $44.69 | 256400 |
| 2022-02-11 | 19.87 | $44.90 | 389591 |
| 2022-02-10 | 19.70 | $45.46 | 538505 |
| 2022-02-09 | 19.29 | $45.41 | 436652 |
| 2022-02-08 | 19.24 | $44.77 | 797700 |
| 2022-02-07 | 19.18 | $45.49 | 330119 |
| 2022-02-04 | 18.76 | $44.55 | 366750 |
| 2022-02-03 | 18.60 | $44.43 | 337350 |
| 2022-02-02 | 18.00 | $44.67 | 1.1M |
| 2022-02-01 | 17.38 | $44.75 | 693475 |
| 2022-01-31 | 17.15 | $44.21 | 434550 |
| 2022-01-28 | 17.06 | $43.49 | 459900 |
| 2022-01-27 | 17.35 | $43.06 | 339742 |
| 2022-01-26 | 17.65 | $44.21 | 722400 |
| 2022-01-25 | 17.34 | $43.59 | 329850 |
| 2022-01-24 | 17.41 | $43.55 | 318769 |
| 2022-01-21 | 17.75 | $43.61 | 388650 |
| 2022-01-20 | 17.55 | $43.97 | 365141 |
| 2022-01-19 | 17.33 | $42.88 | 182250 |
| 2022-01-18 | 17.53 | $43.39 | 241681 |
| 2022-01-14 | 17.73 | $44.37 | 295655 |
| 2022-01-13 | 17.76 | $43.63 | 373523 |
| 2022-01-12 | 18.04 | $43.39 | 329759 |
| 2022-01-11 | 18.32 | $43.93 | 332146 |
| 2022-01-10 | 18.70 | $43.44 | 297000 |
| 2022-01-07 | 19.30 | $42.88 | 294214 |
| 2022-01-06 | 20.11 | $42.71 | 358350 |
| 2022-01-05 | 20.83 | $43.60 | 426020 |
| 2022-01-04 | 21.13 | $44.89 | 350591 |
| 2022-01-03 | 20.71 | $46.44 | 332915 |
| 2021-12-31 | 19.74 | $45.51 | 270950 |
| 2021-12-30 | 19.18 | $44.27 | 279150 |
| 2021-12-29 | 18.85 | $44.64 | 309900 |
| 2021-12-28 | 18.36 | $45.21 | 257400 |
| 2021-12-27 | 17.41 | $45.75 | 208565 |
| 2021-12-23 | 16.53 | $44.84 | 231668 |
| 2021-12-22 | 15.89 | $44.31 | 274703 |
| 2021-12-21 | 15.47 | $43.72 | 269550 |
| 2021-12-20 | 15.17 | $42.98 | 339761 |
| 2021-12-17 | 15.04 | $44.09 | 1.1M |
| 2021-12-16 | 14.16 | $44.23 | 600965 |
| 2021-12-15 | 13.07 | $43.74 | 518258 |
| 2021-12-14 | 12.20 | $43.42 | 944100 |
| 2021-12-13 | 11.33 | $42.35 | 384900 |
| 2021-12-10 | 10.93 | $42.21 | 450450 |
| 2021-12-09 | 10.62 | $41.81 | 579812 |
| 2021-12-08 | 10.48 | $41.35 | 519910 |
| 2021-12-07 | 10.46 | $41.43 | 480150 |
| 2021-12-06 | 10.51 | $40.33 | 468199 |
| 2021-12-03 | 10.91 | $39.98 | 643650 |
| 2021-12-02 | 11.21 | $39.44 | 511112 |
| 2021-12-01 | 11.37 | $38.90 | 591493 |
| 2021-11-30 | 11.54 | $39.46 | 695029 |
| 2021-11-29 | 11.91 | $40.59 | 1.1M |
| 2021-11-26 | 12.44 | $39.66 | 564150 |
| 2021-11-24 | 12.56 | $40.48 | 1.0M |
| 2021-11-23 | 12.87 | $39.58 | 750150 |
| 2021-11-22 | 12.41 | $38.57 | 1.5M |
| 2021-11-19 | 11.94 | $40.81 | 682500 |
| 2021-11-18 | 12.30 | $41.50 | 669508 |
| 2021-11-17 | 12.60 | $40.44 | 474781 |
| 2021-11-16 | 12.59 | $40.83 | 532950 |
| 2021-11-15 | 12.87 | $41.83 | 801035 |
| 2021-11-12 | 13.38 | $41.99 | 655800 |
| 2021-11-11 | 13.93 | $41.91 | 1.2M |
| 2021-11-10 | 14.50 | $43.33 | 397244 |
| 2021-11-09 | 14.02 | $43.11 | 505950 |
| 2021-11-08 | 13.51 | $43.66 | 861511 |
| 2021-11-05 | 13.06 | $41.83 | 373685 |
| 2021-11-04 | 13.28 | $41.75 | 655816 |
| 2021-11-03 | 13.62 | $41.97 | 970711 |
| 2021-11-02 | 14.03 | $41.63 | 885608 |
| 2021-11-01 | 14.09 | $41.33 | 1.9M |
| 2021-10-29 | 14.36 | $40.43 | 696600 |
| 2021-10-28 | 14.64 | $41.60 | 379109 |
| 2021-10-27 | 13.70 | $41.65 | 341400 |
| 2021-10-26 | 13.01 | $40.99 | 249600 |
| 2021-10-25 | 12.57 | $40.19 | 308020 |
| 2021-10-22 | 12.36 | $40.46 | 519900 |
| 2021-10-21 | 12.13 | $39.89 | 542288 |
| 2021-10-20 | 12.41 | $39.78 | 354169 |
| 2021-10-19 | 12.61 | $39.66 | 495023 |
| 2021-10-18 | 12.96 | $39.57 | 330512 |
| 2021-10-15 | 13.33 | $39.93 | 292652 |
| 2021-10-14 | 13.44 | $39.87 | 294796 |
| 2021-10-13 | 13.75 | $39.29 | 283708 |
| 2021-10-12 | 14.38 | $39.33 | 266716 |
| 2021-10-11 | 15.06 | $39.18 | 184561 |
| 2021-10-08 | 15.79 | $39.17 | 309750 |
| 2021-10-07 | 16.54 | $39.40 | 416284 |
| 2021-10-06 | 17.33 | $39.08 | 470128 |
| 2021-10-05 | 18.16 | $39.45 | 612750 |
| 2021-10-04 | 18.86 | $39.73 | 292500 |
| 2021-10-01 | 19.51 | $39.77 | 597600 |
| 2021-09-30 | 20.19 | $39.92 | 472200 |
| 2021-09-29 | 20.93 | $39.22 | 440250 |
| 2021-09-28 | 22.02 | $39.14 | 401293 |
| 2021-09-27 | 23.13 | $39.14 | 322200 |
| 2021-09-24 | 24.11 | $39.23 | 234625 |
| 2021-09-23 | 25.19 | $39.43 | 318300 |
| 2021-09-22 | 26.24 | $39.19 | 875470 |
| 2021-09-21 | 27.48 | $38.52 | 409400 |
| 2021-09-20 | 28.68 | $38.13 | 857250 |
| 2021-09-17 | 29.94 | $39.53 | 1.2M |
| 2021-09-16 | 31.23 | $40.41 | 368735 |
| 2021-09-15 | 32.25 | $41.13 | 801450 |
| 2021-09-14 | 33.12 | $40.73 | 680400 |
| 2021-09-13 | 33.99 | $41.55 | 571681 |
| 2021-09-10 | 34.61 | $42.08 | 4.5M |
| 2021-09-09 | 34.97 | $42.94 | 1.2M |
| 2021-09-08 | 35.45 | $41.69 | 758850 |
| 2021-09-07 | 36.15 | $42.19 | 518250 |
| 2021-09-03 | 36.69 | $42.79 | 422250 |
| 2021-09-02 | 36.91 | $42.59 | 1.0M |
| 2021-09-01 | 37.27 | $42.34 | 331543 |
| 2021-08-31 | 37.66 | $42.40 | 262972 |
| 2021-08-30 | 38.11 | $41.71 | 281400 |
| 2021-08-27 | 38.73 | $41.92 | 296700 |
| 2021-08-26 | 39.14 | $41.57 | 278550 |
| 2021-08-25 | 39.57 | $42.46 | 340350 |
| 2021-08-24 | 39.67 | $43.29 | 278400 |
| 2021-08-23 | 39.63 | $43.10 | 353746 |
| 2021-08-20 | 39.66 | $42.35 | 330600 |
| 2021-08-19 | 39.89 | $42.10 | 296096 |
| 2021-08-18 | 40.04 | $42.61 | 238350 |
| 2021-08-17 | 39.95 | $42.79 | 203550 |
| 2021-08-16 | 39.90 | $42.97 | 187950 |
| 2021-08-13 | 39.77 | $42.93 | 179623 |
| 2021-08-12 | 39.56 | $42.95 | 238510 |
| 2021-08-11 | 39.33 | $43.25 | 303757 |
| 2021-08-10 | 39.03 | $43.31 | 354455 |
| 2021-08-09 | 38.72 | $43.22 | 408150 |
| 2021-08-06 | 38.40 | $42.19 | 325241 |
| 2021-08-05 | 38.16 | $42.97 | 457091 |
| 2021-08-04 | 37.72 | $42.85 | 280800 |
| 2021-08-03 | 37.28 | $42.85 | 381600 |
| 2021-08-02 | 36.82 | $44.14 | 358500 |
| 2021-07-30 | 36.21 | $43.17 | 341102 |
| 2021-07-29 | 35.63 | $43.16 | 254850 |
| 2021-07-28 | 35.00 | $42.99 | 312900 |
| 2021-07-27 | 34.33 | $43.41 | 378300 |
| 2021-07-26 | 33.57 | $44.28 | 428608 |
| 2021-07-23 | 32.68 | $46.65 | 190849 |
| 2021-07-22 | 31.21 | $46.04 | 249900 |
| 2021-07-21 | 29.69 | $45.51 | 221100 |
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