Is Cathay General Bancorp (CATY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cathay General Bancorp (CATY) research center and poll results.
NASDAQ : CATY
Cathay General Bancorp
$62.71 USD
-$1.01 (-1.59%)
- Volume
- 630.97K
- Average Volume
- 474.9K
- Market Capitalization
- $4.2B
- P/E Ratio
- 12.85
- Dividend Yield
- 2.30%
- Price Target
- $47.00
- Year High
- $63.91
- Year Low
- $43.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
61.70
2026-07-17
Close Price
$62.71
Vol: 631000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.66
Average
42.96
Maximum
61.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.70 | $62.71 | 631000 |
| 2026-07-16 | 61.51 | $63.72 | 545600 |
| 2026-07-15 | 61.34 | $62.17 | 504307 |
| 2026-07-14 | 61.24 | $61.39 | 571400 |
| 2026-07-13 | 61.22 | $61.66 | 518000 |
| 2026-07-10 | 61.13 | $61.53 | 504739 |
| 2026-07-09 | 61.03 | $61.45 | 442527 |
| 2026-07-08 | 60.91 | $60.30 | 596204 |
| 2026-07-07 | 60.82 | $61.46 | 606204 |
| 2026-07-06 | 60.65 | $62.55 | 325994 |
| 2026-07-02 | 60.43 | $62.31 | 355974 |
| 2026-07-01 | 60.14 | $63.28 | 554430 |
| 2026-06-30 | 59.87 | $61.99 | 623300 |
| 2026-06-29 | 59.59 | $61.83 | 499744 |
| 2026-06-26 | 59.38 | $62.05 | 1.5M |
| 2026-06-25 | 59.15 | $61.97 | 494029 |
| 2026-06-24 | 58.92 | $61.62 | 581700 |
| 2026-06-23 | 58.75 | $60.89 | 459539 |
| 2026-06-22 | 58.56 | $59.95 | 479486 |
| 2026-06-18 | 58.43 | $59.09 | 1.1M |
| 2026-06-17 | 58.33 | $59.05 | 655800 |
| 2026-06-16 | 58.18 | $60.30 | 647700 |
| 2026-06-15 | 58.00 | $60.11 | 504600 |
| 2026-06-12 | 57.77 | $60.98 | 346400 |
| 2026-06-11 | 57.54 | $59.91 | 363826 |
| 2026-06-10 | 57.33 | $59.49 | 384815 |
| 2026-06-09 | 57.18 | $59.08 | 431400 |
| 2026-06-08 | 57.08 | $58.39 | 484540 |
| 2026-06-05 | 57.03 | $58.22 | 340900 |
| 2026-06-04 | 56.97 | $58.18 | 436530 |
| 2026-06-03 | 56.93 | $56.51 | 536331 |
| 2026-06-02 | 56.96 | $57.70 | 300800 |
| 2026-06-01 | 56.89 | $56.50 | 421017 |
| 2026-05-29 | 56.89 | $57.66 | 445301 |
| 2026-05-28 | 56.81 | $57.36 | 351800 |
| 2026-05-27 | 56.68 | $57.42 | 441418 |
| 2026-05-26 | 56.59 | $58.11 | 325400 |
| 2026-05-22 | 56.47 | $57.27 | 305432 |
| 2026-05-21 | 56.33 | $57.25 | 359200 |
| 2026-05-20 | 56.23 | $57.20 | 440000 |
| 2026-05-19 | 56.05 | $56.02 | 328407 |
| 2026-05-18 | 55.93 | $56.58 | 332100 |
| 2026-05-15 | 55.82 | $55.61 | 464433 |
| 2026-05-14 | 55.76 | $56.27 | 304744 |
| 2026-05-13 | 55.59 | $55.82 | 455407 |
| 2026-05-12 | 55.47 | $56.49 | 391700 |
| 2026-05-11 | 55.33 | $57.04 | 560100 |
| 2026-05-08 | 55.16 | $57.45 | 296014 |
| 2026-05-07 | 54.96 | $56.99 | 408303 |
| 2026-05-06 | 54.81 | $57.32 | 474301 |
| 2026-05-05 | 54.59 | $57.11 | 460234 |
| 2026-05-04 | 54.31 | $56.39 | 539200 |
| 2026-05-01 | 54.05 | $56.41 | 530800 |
| 2026-04-30 | 53.76 | $56.03 | 598346 |
| 2026-04-29 | 53.50 | $54.80 | 472870 |
| 2026-04-28 | 53.25 | $55.73 | 355000 |
| 2026-04-27 | 52.91 | $55.62 | 335118 |
| 2026-04-24 | 52.57 | $54.38 | 513215 |
| 2026-04-23 | 52.33 | $55.25 | 424735 |
| 2026-04-22 | 52.04 | $53.78 | 327043 |
| 2026-04-21 | 51.80 | $53.56 | 255105 |
| 2026-04-20 | 51.56 | $54.44 | 249012 |
| 2026-04-17 | 51.23 | $54.25 | 340828 |
| 2026-04-16 | 50.89 | $52.94 | 304030 |
| 2026-04-15 | 50.60 | $53.33 | 305801 |
| 2026-04-14 | 50.31 | $53.86 | 295742 |
| 2026-04-13 | 49.99 | $53.58 | 274700 |
| 2026-04-10 | 49.68 | $53.47 | 338800 |
| 2026-04-09 | 49.40 | $53.88 | 451400 |
| 2026-04-08 | 49.09 | $52.90 | 345200 |
| 2026-04-07 | 48.84 | $51.51 | 330007 |
| 2026-04-06 | 48.65 | $51.34 | 392200 |
| 2026-04-02 | 48.50 | $50.60 | 403600 |
| 2026-04-01 | 48.45 | $50.69 | 273303 |
| 2026-03-31 | 48.42 | $49.86 | 440036 |
| 2026-03-30 | 48.44 | $48.89 | 377700 |
| 2026-03-27 | 48.50 | $48.85 | 384132 |
| 2026-03-26 | 48.55 | $49.60 | 307000 |
| 2026-03-25 | 48.69 | $49.50 | 298300 |
| 2026-03-24 | 48.84 | $48.97 | 381544 |
| 2026-03-23 | 48.95 | $48.71 | 591202 |
| 2026-03-20 | 49.08 | $47.83 | 4.7M |
| 2026-03-19 | 49.36 | $47.53 | 441800 |
| 2026-03-18 | 49.65 | $47.19 | 622937 |
| 2026-03-17 | 49.96 | $47.48 | 492405 |
| 2026-03-16 | 50.28 | $47.41 | 467014 |
| 2026-03-13 | 50.58 | $47.38 | 644200 |
| 2026-03-12 | 50.85 | $47.81 | 454500 |
| 2026-03-11 | 51.12 | $47.74 | 416524 |
| 2026-03-10 | 51.44 | $47.84 | 719400 |
| 2026-03-09 | 51.76 | $47.72 | 843800 |
| 2026-03-06 | 52.08 | $48.48 | 486200 |
| 2026-03-05 | 52.33 | $49.54 | 321800 |
| 2026-03-04 | 52.53 | $50.12 | 272349 |
| 2026-03-03 | 52.65 | $50.14 | 308200 |
| 2026-03-02 | 52.77 | $50.20 | 375500 |
| 2026-02-27 | 52.82 | $49.71 | 532759 |
| 2026-02-26 | 52.87 | $52.42 | 438900 |
| 2026-02-25 | 52.75 | $52.58 | 333400 |
| 2026-02-24 | 52.64 | $51.19 | 397442 |
| 2026-02-23 | 52.58 | $51.27 | 410200 |
| 2026-02-20 | 52.55 | $53.51 | 386616 |
| 2026-02-19 | 52.49 | $53.22 | 275306 |
| 2026-02-18 | 52.45 | $53.52 | 457402 |
| 2026-02-17 | 52.26 | $53.80 | 316539 |
| 2026-02-13 | 52.11 | $53.33 | 337000 |
| 2026-02-12 | 51.98 | $52.80 | 379929 |
| 2026-02-11 | 51.84 | $53.20 | 461536 |
| 2026-02-10 | 51.64 | $54.19 | 430604 |
| 2026-02-09 | 51.41 | $54.22 | 342670 |
| 2026-02-06 | 51.22 | $54.10 | 351200 |
| 2026-02-05 | 51.06 | $53.45 | 397100 |
| 2026-02-04 | 50.88 | $53.63 | 343900 |
| 2026-02-03 | 50.68 | $52.47 | 486400 |
| 2026-02-02 | 50.52 | $52.57 | 495300 |
| 2026-01-30 | 50.33 | $51.18 | 489300 |
| 2026-01-29 | 50.19 | $50.69 | 622211 |
| 2026-01-28 | 50.09 | $49.98 | 388712 |
| 2026-01-27 | 50.07 | $50.47 | 329817 |
| 2026-01-26 | 50.04 | $49.98 | 540426 |
| 2026-01-23 | 50.05 | $50.73 | 528847 |
| 2026-01-22 | 50.02 | $52.30 | 326400 |
| 2026-01-21 | 49.92 | $52.44 | 375277 |
| 2026-01-20 | 49.82 | $49.68 | 238305 |
| 2026-01-16 | 49.89 | $50.80 | 295800 |
| 2026-01-15 | 49.90 | $50.81 | 437302 |
| 2026-01-14 | 49.88 | $49.98 | 230100 |
| 2026-01-13 | 49.90 | $49.11 | 269840 |
| 2026-01-12 | 49.94 | $49.57 | 274027 |
| 2026-01-09 | 49.98 | $50.48 | 236912 |
| 2026-01-08 | 50.00 | $50.84 | 326427 |
| 2026-01-07 | 49.92 | $49.82 | 317400 |
| 2026-01-06 | 49.92 | $49.76 | 460200 |
| 2026-01-05 | 49.93 | $49.23 | 719500 |
| 2026-01-02 | 49.97 | $48.67 | 404200 |
| 2025-12-31 | 50.02 | $48.39 | 296900 |
| 2025-12-30 | 50.03 | $48.80 | 221900 |
| 2025-12-29 | 50.04 | $49.45 | 221800 |
| 2025-12-26 | 49.99 | $50.00 | 213927 |
| 2025-12-24 | 49.94 | $50.20 | 135200 |
| 2025-12-23 | 49.89 | $50.02 | 252507 |
| 2025-12-22 | 49.78 | $50.42 | 397400 |
| 2025-12-19 | 49.65 | $50.45 | 2.1M |
| 2025-12-18 | 49.44 | $51.00 | 655123 |
| 2025-12-17 | 49.20 | $50.98 | 566372 |
| 2025-12-16 | 48.93 | $50.36 | 609029 |
| 2025-12-15 | 48.67 | $50.42 | 512500 |
| 2025-12-12 | 48.53 | $50.02 | 506406 |
| 2025-12-11 | 48.37 | $50.22 | 622135 |
| 2025-12-10 | 48.21 | $50.95 | 577200 |
| 2025-12-09 | 48.01 | $49.27 | 347000 |
| 2025-12-08 | 47.91 | $49.80 | 385538 |
| 2025-12-05 | 47.77 | $49.86 | 326338 |
| 2025-12-04 | 47.61 | $50.08 | 436900 |
| 2025-12-03 | 47.43 | $49.61 | 419800 |
| 2025-12-02 | 47.24 | $48.61 | 349925 |
| 2025-12-01 | 47.09 | $49.00 | 343800 |
| 2025-11-28 | 46.91 | $48.44 | 253732 |
| 2025-11-26 | 46.76 | $49.13 | 644400 |
| 2025-11-25 | 46.60 | $49.25 | 444626 |
| 2025-11-24 | 46.46 | $47.75 | 381200 |
| 2025-11-21 | 46.41 | $47.83 | 398100 |
| 2025-11-20 | 46.37 | $46.17 | 302300 |
| 2025-11-19 | 46.37 | $46.16 | 266103 |
| 2025-11-18 | 46.37 | $45.69 | 322114 |
| 2025-11-17 | 46.44 | $45.17 | 448500 |
| 2025-11-14 | 46.53 | $47.49 | 373500 |
| 2025-11-13 | 46.45 | $46.98 | 358300 |
| 2025-11-12 | 46.37 | $46.86 | 493500 |
| 2025-11-11 | 46.47 | $47.08 | 363400 |
| 2025-11-10 | 46.59 | $47.20 | 416200 |
| 2025-11-07 | 46.60 | $47.06 | 321101 |
| 2025-11-06 | 46.56 | $46.56 | 288300 |
| 2025-11-05 | 46.69 | $46.51 | 368315 |
| 2025-11-04 | 46.80 | $45.83 | 530800 |
| 2025-11-03 | 46.96 | $45.59 | 368435 |
| 2025-10-31 | 47.13 | $45.45 | 369338 |
| 2025-10-30 | 47.27 | $45.53 | 376745 |
| 2025-10-29 | 47.39 | $45.80 | 462819 |
| 2025-10-28 | 47.49 | $46.50 | 316900 |
| 2025-10-27 | 47.57 | $46.77 | 273205 |
| 2025-10-24 | 47.63 | $46.94 | 318707 |
| 2025-10-23 | 47.71 | $46.14 | 247916 |
| 2025-10-22 | 47.82 | $46.17 | 440600 |
| 2025-10-21 | 47.94 | $47.13 | 320444 |
| 2025-10-20 | 48.01 | $47.00 | 265300 |
| 2025-10-17 | 48.11 | $45.89 | 388200 |
| 2025-10-16 | 48.27 | $45.43 | 507844 |
| 2025-10-15 | 48.52 | $48.87 | 374645 |
| 2025-10-14 | 48.51 | $49.33 | 401900 |
| 2025-10-13 | 48.44 | $47.47 | 234400 |
| 2025-10-10 | 48.50 | $46.34 | 379800 |
| 2025-10-09 | 48.64 | $49.01 | 340600 |
| 2025-10-08 | 48.65 | $48.89 | 268300 |
| 2025-10-07 | 48.67 | $48.89 | 293515 |
| 2025-10-06 | 48.69 | $49.03 | 312746 |
| 2025-10-03 | 48.73 | $48.31 | 292600 |
| 2025-10-02 | 48.80 | $47.96 | 289212 |
| 2025-10-01 | 48.92 | $47.79 | 261702 |
| 2025-09-30 | 49.02 | $48.01 | 252200 |
| 2025-09-29 | 49.10 | $47.94 | 250700 |
| 2025-09-26 | 49.20 | $48.59 | 243919 |
| 2025-09-25 | 49.26 | $48.37 | 241700 |
| 2025-09-24 | 49.36 | $48.56 | 294924 |
| 2025-09-23 | 49.43 | $48.50 | 379500 |
| 2025-09-22 | 49.48 | $48.94 | 338100 |
| 2025-09-19 | 49.54 | $49.24 | 1.8M |
| 2025-09-18 | 49.47 | $50.32 | 413614 |
| 2025-09-17 | 49.34 | $48.63 | 478300 |
| 2025-09-16 | 49.29 | $47.92 | 937000 |
| 2025-09-15 | 49.28 | $48.72 | 422236 |
| 2025-09-12 | 49.21 | $49.13 | 363235 |
| 2025-09-11 | 49.17 | $49.27 | 397720 |
| 2025-09-10 | 49.13 | $49.26 | 205200 |
| 2025-09-09 | 49.04 | $49.26 | 293500 |
| 2025-09-08 | 48.85 | $49.85 | 352843 |
| 2025-09-05 | 48.63 | $49.64 | 426200 |
| 2025-09-04 | 48.39 | $50.38 | 288900 |
| 2025-09-03 | 48.12 | $49.83 | 269913 |
| 2025-09-02 | 47.91 | $49.69 | 323228 |
| 2025-08-29 | 47.70 | $49.91 | 317300 |
| 2025-08-28 | 47.45 | $49.81 | 226500 |
| 2025-08-27 | 47.22 | $50.42 | 262020 |
| 2025-08-26 | 46.99 | $49.90 | 356643 |
| 2025-08-25 | 46.83 | $49.54 | 240300 |
| 2025-08-22 | 46.69 | $50.15 | 501043 |
| 2025-08-21 | 46.51 | $47.71 | 229619 |
| 2025-08-20 | 46.47 | $47.75 | 265800 |
| 2025-08-19 | 46.51 | $47.71 | 262526 |
| 2025-08-18 | 46.52 | $47.65 | 273630 |
| 2025-08-15 | 46.54 | $47.30 | 395800 |
| 2025-08-14 | 46.59 | $48.32 | 562200 |
| 2025-08-13 | 46.61 | $48.43 | 537915 |
| 2025-08-12 | 46.59 | $47.55 | 479600 |
| 2025-08-11 | 46.57 | $45.48 | 368800 |
| 2025-08-08 | 46.76 | $45.40 | 261847 |
| 2025-08-07 | 46.90 | $44.78 | 288509 |
| 2025-08-06 | 47.08 | $45.04 | 447300 |
| 2025-08-05 | 47.24 | $45.64 | 366210 |
| 2025-08-04 | 47.34 | $45.52 | 422729 |
| 2025-08-01 | 47.43 | $44.83 | 573316 |
| 2025-07-31 | 47.59 | $45.22 | 441103 |
| 2025-07-30 | 47.71 | $45.87 | 361600 |
| 2025-07-29 | 47.77 | $46.63 | 357024 |
| 2025-07-28 | 47.71 | $46.78 | 360700 |
| 2025-07-25 | 47.65 | $46.62 | 396000 |
| 2025-07-24 | 47.60 | $46.96 | 604170 |
| 2025-07-23 | 47.50 | $48.53 | 842725 |
| 2025-07-22 | 47.31 | $47.89 | 478333 |
| 2025-07-21 | 47.14 | $48.09 | 284037 |
| 2025-07-18 | 46.90 | $48.20 | 434600 |
| 2025-07-17 | 46.64 | $48.73 | 509568 |
| 2025-07-16 | 46.31 | $48.06 | 680500 |
| 2025-07-15 | 46.05 | $47.20 | 411500 |
| 2025-07-14 | 45.86 | $49.26 | 589100 |
| 2025-07-11 | 45.62 | $48.10 | 558300 |
| 2025-07-10 | 45.46 | $48.47 | 331800 |
| 2025-07-09 | 45.28 | $48.27 | 629401 |
| 2025-07-08 | 45.10 | $47.54 | 314405 |
| 2025-07-07 | 44.94 | $47.31 | 338315 |
| 2025-07-03 | 44.75 | $47.97 | 355200 |
| 2025-07-02 | 44.51 | $47.73 | 317800 |
| 2025-07-01 | 44.29 | $46.96 | 309322 |
| 2025-06-30 | 44.07 | $45.53 | 334900 |
| 2025-06-27 | 43.94 | $45.67 | 583700 |
| 2025-06-26 | 43.81 | $45.62 | 269700 |
| 2025-06-25 | 43.68 | $44.80 | 353548 |
| 2025-06-24 | 43.64 | $44.78 | 375600 |
| 2025-06-23 | 43.55 | $44.54 | 399924 |
| 2025-06-20 | 43.48 | $43.24 | 1.7M |
| 2025-06-18 | 43.50 | $42.96 | 765025 |
| 2025-06-17 | 43.58 | $42.17 | 637566 |
| 2025-06-16 | 43.68 | $42.91 | 551700 |
| 2025-06-13 | 43.74 | $43.28 | 563900 |
| 2025-06-12 | 43.80 | $44.60 | 407600 |
| 2025-06-11 | 43.79 | $44.78 | 366946 |
| 2025-06-10 | 43.81 | $45.03 | 355900 |
| 2025-06-09 | 43.81 | $44.61 | 370800 |
| 2025-06-06 | 43.73 | $44.37 | 325300 |
| 2025-06-05 | 43.68 | $43.52 | 433724 |
| 2025-06-04 | 43.60 | $43.13 | 722745 |
| 2025-06-03 | 43.56 | $43.25 | 270140 |
| 2025-06-02 | 43.53 | $42.62 | 279639 |
| 2025-05-30 | 43.55 | $42.86 | 289219 |
| 2025-05-29 | 43.50 | $43.04 | 271700 |
| 2025-05-28 | 43.44 | $43.14 | 250740 |
| 2025-05-27 | 43.40 | $44.05 | 244824 |
| 2025-05-23 | 43.30 | $42.85 | 271136 |
| 2025-05-22 | 43.26 | $43.12 | 288226 |
| 2025-05-21 | 43.24 | $43.69 | 595645 |
| 2025-05-20 | 43.17 | $44.57 | 347413 |
| 2025-05-19 | 43.01 | $44.12 | 390522 |
| 2025-05-16 | 42.73 | $44.22 | 365550 |
| 2025-05-15 | 42.45 | $44.43 | 303600 |
| 2025-05-14 | 42.15 | $44.32 | 317748 |
| 2025-05-13 | 41.85 | $45.18 | 260045 |
| 2025-05-12 | 41.48 | $45.18 | 458800 |
| 2025-05-09 | 41.09 | $42.94 | 218600 |
| 2025-05-08 | 40.82 | $43.43 | 467436 |
| 2025-05-07 | 40.66 | $41.87 | 339644 |
| 2025-05-06 | 40.45 | $42.23 | 260744 |
| 2025-05-05 | 40.23 | $42.72 | 226200 |
| 2025-05-02 | 40.00 | $42.94 | 273300 |
| 2025-05-01 | 39.78 | $42.05 | 325720 |
| 2025-04-30 | 39.82 | $41.69 | 347918 |
| 2025-04-29 | 39.88 | $42.37 | 265500 |
| 2025-04-28 | 39.91 | $42.01 | 446100 |
| 2025-04-25 | 39.94 | $42.19 | 244646 |
| 2025-04-24 | 40.01 | $42.65 | 368347 |
| 2025-04-23 | 40.05 | $42.27 | 617500 |
| 2025-04-22 | 40.14 | $41.35 | 915800 |
| 2025-04-21 | 40.28 | $38.60 | 528468 |
| 2025-04-17 | 40.52 | $38.63 | 582000 |
| 2025-04-16 | 40.74 | $38.34 | 724243 |
| 2025-04-15 | 41.03 | $38.32 | 395512 |
| 2025-04-14 | 41.30 | $37.83 | 462125 |
| 2025-04-11 | 41.61 | $37.32 | 538115 |
| 2025-04-10 | 41.91 | $37.60 | 574832 |
| 2025-04-09 | 42.14 | $40.15 | 858000 |
| 2025-04-08 | 42.26 | $37.66 | 670240 |
| 2025-04-07 | 42.50 | $37.84 | 742600 |
| 2025-04-04 | 42.78 | $38.10 | 1.4M |
| 2025-04-03 | 43.11 | $38.62 | 658233 |
| 2025-04-02 | 43.40 | $42.89 | 275445 |
| 2025-04-01 | 43.49 | $42.82 | 398248 |
| 2025-03-31 | 43.61 | $43.03 | 516300 |
| 2025-03-28 | 43.81 | $42.63 | 225200 |
| 2025-03-27 | 44.03 | $43.45 | 230942 |
| 2025-03-26 | 44.16 | $43.60 | 314928 |
| 2025-03-25 | 44.30 | $43.98 | 335246 |
| 2025-03-24 | 44.42 | $44.25 | 330740 |
| 2025-03-21 | 44.50 | $43.28 | 3.0M |
| 2025-03-20 | 44.63 | $43.14 | 352600 |
| 2025-03-19 | 44.80 | $44.07 | 325300 |
| 2025-03-18 | 44.94 | $43.73 | 375508 |
| 2025-03-17 | 45.09 | $43.98 | 718727 |
| 2025-03-14 | 45.22 | $43.37 | 265000 |
| 2025-03-13 | 45.38 | $42.27 | 266717 |
| 2025-03-12 | 45.56 | $42.52 | 320530 |
| 2025-03-11 | 45.79 | $42.52 | 426016 |
| 2025-03-10 | 45.99 | $43.39 | 407100 |
| 2025-03-07 | 46.15 | $44.67 | 287900 |
| 2025-03-06 | 46.30 | $44.46 | 364011 |
| 2025-03-05 | 46.44 | $44.62 | 386300 |
| 2025-03-04 | 46.56 | $45.24 | 447718 |
| 2025-03-03 | 46.63 | $47.10 | 423200 |
| 2025-02-28 | 46.65 | $46.95 | 462700 |
| 2025-02-27 | 46.67 | $46.12 | 275706 |
| 2025-02-26 | 46.73 | $46.27 | 380100 |
| 2025-02-25 | 46.78 | $46.52 | 506700 |
| 2025-02-24 | 46.84 | $45.74 | 390048 |
| 2025-02-21 | 46.89 | $45.86 | 389141 |
| 2025-02-20 | 46.94 | $46.50 | 267600 |
| 2025-02-19 | 47.06 | $46.87 | 258900 |
| 2025-02-18 | 47.15 | $46.87 | 316900 |
| 2025-02-14 | 47.23 | $46.58 | 193346 |
| 2025-02-13 | 47.29 | $46.59 | 253100 |
| 2025-02-12 | 47.39 | $45.86 | 289900 |
| 2025-02-11 | 47.48 | $47.13 | 274212 |
| 2025-02-10 | 47.42 | $46.36 | 292838 |
| 2025-02-07 | 47.38 | $46.77 | 377117 |
| 2025-02-06 | 47.40 | $47.60 | 261700 |
| 2025-02-05 | 47.37 | $47.16 | 354600 |
| 2025-02-04 | 47.38 | $47.18 | 328200 |
| 2025-02-03 | 47.40 | $46.56 | 233424 |
| 2025-01-31 | 47.43 | $47.49 | 305200 |
| 2025-01-30 | 47.44 | $47.42 | 219100 |
| 2025-01-29 | 47.45 | $47.18 | 331700 |
| 2025-01-28 | 47.49 | $47.30 | 322800 |
| 2025-01-27 | 47.56 | $47.76 | 375000 |
| 2025-01-24 | 47.58 | $46.81 | 375000 |
| 2025-01-23 | 47.62 | $46.89 | 703500 |
| 2025-01-22 | 47.65 | $48.78 | 573787 |
| 2025-01-21 | 47.56 | $48.76 | 293241 |
| 2025-01-17 | 47.48 | $48.33 | 228535 |
| 2025-01-16 | 47.57 | $47.94 | 263800 |
| 2025-01-15 | 47.72 | $48.55 | 233500 |
| 2025-01-14 | 47.82 | $47.69 | 673100 |
| 2025-01-13 | 47.99 | $45.92 | 314624 |
| 2025-01-10 | 48.25 | $45.58 | 350139 |
| 2025-01-08 | 48.53 | $47.08 | 277600 |
| 2025-01-07 | 48.72 | $46.99 | 334928 |
| 2025-01-06 | 48.94 | $47.47 | 222531 |
| 2025-01-03 | 49.11 | $47.54 | 218003 |
| 2025-01-02 | 49.32 | $47.10 | 278031 |
| 2024-12-31 | 49.53 | $47.61 | 289200 |
| 2024-12-30 | 49.74 | $47.72 | 191200 |
| 2024-12-27 | 49.95 | $48.04 | 221700 |
| 2024-12-26 | 50.17 | $48.64 | 189449 |
| 2024-12-24 | 50.38 | $48.13 | 136000 |
| 2024-12-23 | 50.67 | $47.57 | 302500 |
| 2024-12-20 | 50.93 | $47.49 | 1.3M |
| 2024-12-19 | 51.13 | $47.02 | 433708 |
| 2024-12-18 | 51.32 | $47.23 | 507538 |
| 2024-12-17 | 51.50 | $50.02 | 754624 |
| 2024-12-16 | 51.58 | $51.06 | 374313 |
| 2024-12-13 | 51.61 | $50.57 | 338400 |
| 2024-12-12 | 51.66 | $50.95 | 257627 |
| 2024-12-11 | 51.70 | $51.27 | 596600 |
| 2024-12-10 | 51.75 | $51.00 | 417302 |
| 2024-12-09 | 51.85 | $50.93 | 304835 |
| 2024-12-06 | 51.85 | $51.44 | 339605 |
| 2024-12-05 | 51.83 | $50.94 | 222423 |
| 2024-12-04 | 51.92 | $51.65 | 383400 |
| 2024-12-03 | 51.67 | $51.26 | 288213 |
| 2024-12-02 | 51.38 | $51.82 | 313134 |
| 2024-11-29 | 51.08 | $52.01 | 157400 |
| 2024-11-27 | 50.78 | $52.31 | 201500 |
| 2024-11-26 | 50.50 | $52.92 | 243300 |
| 2024-11-25 | 50.17 | $53.85 | 404047 |
| 2024-11-22 | 49.80 | $52.81 | 270900 |
| 2024-11-21 | 49.40 | $51.51 | 205334 |
| 2024-11-20 | 49.11 | $50.75 | 228619 |
| 2024-11-19 | 48.85 | $50.97 | 192941 |
| 2024-11-18 | 48.57 | $51.48 | 308938 |
| 2024-11-15 | 48.23 | $51.78 | 302827 |
| 2024-11-14 | 47.94 | $51.64 | 256441 |
| 2024-11-13 | 47.69 | $51.66 | 358437 |
| 2024-11-12 | 47.39 | $52.24 | 299400 |
| 2024-11-11 | 47.04 | $52.94 | 372549 |
| 2024-11-08 | 46.62 | $51.11 | 346500 |
| 2024-11-07 | 46.27 | $50.92 | 379100 |
| 2024-11-06 | 45.85 | $52.84 | 873240 |
| 2024-11-05 | 45.35 | $46.54 | 267602 |
| 2024-11-04 | 45.13 | $45.45 | 267022 |
| 2024-11-01 | 44.97 | $45.93 | 222700 |
| 2024-10-31 | 44.80 | $45.98 | 239200 |
| 2024-10-30 | 44.59 | $46.72 | 260606 |
| 2024-10-29 | 44.34 | $46.31 | 197032 |
| 2024-10-28 | 44.11 | $46.46 | 265127 |
| 2024-10-25 | 43.93 | $44.83 | 255405 |
| 2024-10-24 | 43.82 | $45.56 | 261708 |
| 2024-10-23 | 43.66 | $45.63 | 228010 |
| 2024-10-22 | 43.48 | $45.39 | 282500 |
| 2024-10-21 | 43.34 | $44.59 | 362427 |
| 2024-10-18 | 43.28 | $46.04 | 201215 |
| 2024-10-17 | 43.15 | $46.61 | 281611 |
| 2024-10-16 | 43.02 | $45.76 | 355800 |
| 2024-10-15 | 42.89 | $45.11 | 300430 |
| 2024-10-14 | 42.79 | $44.64 | 177802 |
| 2024-10-11 | 42.69 | $44.06 | 187700 |
| 2024-10-10 | 42.61 | $42.63 | 188500 |
| 2024-10-09 | 42.53 | $42.78 | 184300 |
| 2024-10-08 | 42.46 | $42.09 | 218700 |
| 2024-10-07 | 42.46 | $42.31 | 156436 |
| 2024-10-04 | 42.44 | $42.52 | 209800 |
| 2024-10-03 | 42.42 | $41.77 | 151300 |
| 2024-10-02 | 42.46 | $41.63 | 180804 |
| 2024-10-01 | 42.53 | $41.72 | 207936 |
| 2024-09-30 | 42.63 | $42.95 | 185517 |
| 2024-09-27 | 42.68 | $42.57 | 201300 |
| 2024-09-26 | 42.73 | $42.35 | 229300 |
| 2024-09-25 | 42.82 | $42.00 | 243100 |
| 2024-09-24 | 42.90 | $42.60 | 279800 |
| 2024-09-23 | 42.99 | $43.44 | 293100 |
| 2024-09-20 | 43.06 | $43.38 | 1.5M |
| 2024-09-19 | 43.01 | $44.16 | 321720 |
| 2024-09-18 | 42.92 | $43.08 | 332900 |
| 2024-09-17 | 42.87 | $43.04 | 286700 |
| 2024-09-16 | 42.87 | $42.81 | 249200 |
| 2024-09-13 | 42.87 | $42.32 | 286700 |
| 2024-09-12 | 42.85 | $41.17 | 226920 |
| 2024-09-11 | 42.84 | $41.33 | 272429 |
| 2024-09-10 | 42.81 | $41.95 | 277841 |
| 2024-09-09 | 42.72 | $42.00 | 293500 |
| 2024-09-06 | 42.65 | $42.08 | 348500 |
| 2024-09-05 | 42.58 | $42.65 | 300708 |
| 2024-09-04 | 42.44 | $43.09 | 225005 |
| 2024-09-03 | 42.29 | $43.58 | 350200 |
| 2024-08-30 | 42.11 | $43.99 | 247800 |
| 2024-08-29 | 41.93 | $43.67 | 294000 |
| 2024-08-28 | 41.86 | $44.05 | 242000 |
| 2024-08-27 | 41.88 | $43.56 | 292100 |
| 2024-08-26 | 41.91 | $44.38 | 302143 |
| 2024-08-23 | 41.89 | $44.84 | 303500 |
| 2024-08-22 | 41.91 | $42.43 | 203600 |
| 2024-08-21 | 42.04 | $42.40 | 173700 |
| 2024-08-20 | 42.08 | $42.05 | 247100 |
| 2024-08-19 | 42.14 | $43.05 | 312700 |
| 2024-08-16 | 42.14 | $42.71 | 231700 |
| 2024-08-15 | 42.11 | $42.04 | 271600 |
| 2024-08-14 | 42.14 | $40.94 | 305721 |
| 2024-08-13 | 42.25 | $40.67 | 321532 |
| 2024-08-12 | 42.34 | $40.27 | 215600 |
| 2024-08-09 | 42.36 | $40.55 | 236600 |
| 2024-08-08 | 42.30 | $40.61 | 235104 |
| 2024-08-07 | 42.24 | $39.99 | 230121 |
| 2024-08-06 | 42.14 | $40.07 | 286500 |
| 2024-08-05 | 41.98 | $39.83 | 375509 |
| 2024-08-02 | 41.80 | $40.55 | 413900 |
| 2024-08-01 | 41.59 | $42.30 | 357413 |
| 2024-07-31 | 41.30 | $44.32 | 308711 |
| 2024-07-30 | 40.95 | $44.24 | 236012 |
| 2024-07-29 | 40.59 | $43.99 | 397322 |
| 2024-07-26 | 40.28 | $45.24 | 278425 |
| 2024-07-25 | 39.89 | $44.97 | 503900 |
| 2024-07-24 | 39.49 | $43.22 | 507200 |
| 2024-07-23 | 39.17 | $43.30 | 648809 |
| 2024-07-22 | 38.86 | $43.02 | 362400 |
| 2024-07-19 | 38.51 | $42.00 | 543739 |
| 2024-07-18 | 38.23 | $42.69 | 566440 |
| 2024-07-17 | 37.90 | $43.15 | 379200 |
| 2024-07-16 | 37.55 | $42.52 | 495006 |
| 2024-07-15 | 37.18 | $40.56 | 371116 |
| 2024-07-12 | 36.93 | $39.38 | 265100 |
| 2024-07-11 | 36.76 | $39.45 | 380700 |
| 2024-07-10 | 36.56 | $37.92 | 280500 |
| 2024-07-09 | 36.45 | $36.94 | 215200 |
| 2024-07-08 | 36.42 | $36.32 | 216000 |
| 2024-07-05 | 36.43 | $36.27 | 234801 |
| 2024-07-03 | 36.42 | $36.58 | 166700 |
| 2024-07-02 | 36.40 | $37.28 | 328900 |
| 2024-07-01 | 36.35 | $37.03 | 357338 |
| 2024-06-28 | 36.35 | $37.72 | 730400 |
| 2024-06-27 | 36.28 | $37.39 | 208100 |
| 2024-06-26 | 36.21 | $37.07 | 256800 |
| 2024-06-25 | 36.15 | $36.85 | 251613 |
| 2024-06-24 | 36.12 | $37.06 | 444000 |
| 2024-06-21 | 36.07 | $36.05 | 1.0M |
| 2024-06-20 | 36.12 | $36.34 | 263700 |
| 2024-06-18 | 36.17 | $36.21 | 368300 |
| 2024-06-17 | 36.22 | $35.97 | 257900 |
| 2024-06-14 | 36.32 | $35.20 | 202900 |
| 2024-06-13 | 36.46 | $35.50 | 185600 |
| 2024-06-12 | 36.59 | $36.14 | 311100 |
| 2024-06-11 | 36.67 | $35.29 | 368414 |
| 2024-06-10 | 36.77 | $35.69 | 387748 |
| 2024-06-07 | 36.87 | $36.46 | 332644 |
| 2024-06-06 | 36.93 | $36.51 | 338711 |
| 2024-06-05 | 36.96 | $36.12 | 289200 |
| 2024-06-04 | 36.99 | $36.03 | 267100 |
| 2024-06-03 | 37.03 | $36.46 | 305700 |
| 2024-05-31 | 37.03 | $36.84 | 355100 |
| 2024-05-30 | 36.98 | $36.40 | 325900 |
| 2024-05-29 | 36.92 | $36.01 | 452000 |
| 2024-05-28 | 36.84 | $35.88 | 291525 |
| 2024-05-24 | 36.79 | $36.24 | 213814 |
| 2024-05-23 | 36.73 | $36.11 | 239200 |
| 2024-05-22 | 36.67 | $37.05 | 263200 |
| 2024-05-21 | 36.59 | $37.28 | 191326 |
| 2024-05-20 | 36.47 | $37.27 | 238127 |
| 2024-05-17 | 36.44 | $37.91 | 331547 |
| 2024-05-16 | 36.34 | $38.09 | 177729 |
| 2024-05-15 | 36.17 | $38.04 | 185536 |
| 2024-05-14 | 36.00 | $37.71 | 152916 |
| 2024-05-13 | 35.85 | $37.29 | 165700 |
| 2024-05-10 | 35.73 | $37.66 | 238413 |
| 2024-05-09 | 35.61 | $37.64 | 257300 |
| 2024-05-08 | 35.48 | $37.17 | 232600 |
| 2024-05-07 | 35.37 | $36.77 | 210900 |
| 2024-05-06 | 35.40 | $36.86 | 233700 |
| 2024-05-03 | 35.39 | $36.45 | 287905 |
| 2024-05-02 | 35.40 | $35.78 | 210225 |
| 2024-05-01 | 35.44 | $35.18 | 279625 |
| 2024-04-30 | 35.50 | $34.44 | 255400 |
| 2024-04-29 | 35.61 | $34.76 | 634421 |
| 2024-04-26 | 35.72 | $35.04 | 195200 |
| 2024-04-25 | 35.86 | $34.96 | 785900 |
| 2024-04-24 | 36.03 | $35.53 | 327400 |
| 2024-04-23 | 36.11 | $34.89 | 825761 |
| 2024-04-22 | 36.24 | $36.62 | 336252 |
| 2024-04-19 | 36.26 | $36.00 | 317943 |
| 2024-04-18 | 36.40 | $34.66 | 340334 |
| 2024-04-17 | 36.58 | $34.66 | 360300 |
| 2024-04-16 | 36.69 | $34.54 | 329333 |
| 2024-04-15 | 36.83 | $35.07 | 528215 |
| 2024-04-12 | 36.97 | $35.24 | 250700 |
| 2024-04-11 | 37.10 | $35.05 | 265100 |
| 2024-04-10 | 37.33 | $34.94 | 403900 |
| 2024-04-09 | 37.56 | $37.26 | 386600 |
| 2024-04-08 | 37.70 | $36.82 | 378500 |
| 2024-04-05 | 37.88 | $36.62 | 157200 |
| 2024-04-04 | 38.08 | $36.55 | 241500 |
| 2024-04-03 | 38.28 | $36.39 | 262200 |
| 2024-04-02 | 38.50 | $36.68 | 428300 |
| 2024-04-01 | 38.61 | $36.91 | 385456 |
| 2024-03-28 | 38.70 | $37.83 | 857000 |
| 2024-03-27 | 38.76 | $38.24 | 590439 |
| 2024-03-26 | 38.78 | $37.30 | 318200 |
| 2024-03-25 | 38.87 | $37.38 | 786434 |
| 2024-03-22 | 38.95 | $37.02 | 543600 |
| 2024-03-21 | 39.08 | $38.85 | 314300 |
| 2024-03-20 | 39.10 | $38.25 | 651700 |
| 2024-03-19 | 39.15 | $36.93 | 528700 |
| 2024-03-18 | 39.30 | $37.31 | 434400 |
| 2024-03-15 | 39.45 | $37.82 | 2.0M |
| 2024-03-14 | 39.60 | $37.90 | 503114 |
| 2024-03-13 | 39.67 | $39.56 | 283206 |
| 2024-03-12 | 39.63 | $39.58 | 252000 |
| 2024-03-11 | 39.69 | $40.01 | 280134 |
| 2024-03-08 | 39.67 | $40.53 | 198700 |
| 2024-03-07 | 39.61 | $40.63 | 206300 |
| 2024-03-06 | 39.53 | $40.49 | 256500 |
| 2024-03-05 | 39.46 | $40.74 | 361646 |
| 2024-03-04 | 39.39 | $38.85 | 292982 |
| 2024-03-01 | 39.45 | $38.79 | 188500 |
| 2024-02-29 | 39.51 | $39.05 | 259535 |
| 2024-02-28 | 39.62 | $38.57 | 213106 |
| 2024-02-27 | 39.84 | $39.11 | 195500 |
| 2024-02-26 | 40.07 | $39.10 | 242326 |
| 2024-02-23 | 40.27 | $39.45 | 178309 |
| 2024-02-22 | 40.45 | $39.25 | 274400 |
| 2024-02-21 | 40.69 | $39.38 | 288232 |
| 2024-02-20 | 40.90 | $39.86 | 441900 |
| 2024-02-16 | 41.11 | $40.35 | 225600 |
| 2024-02-15 | 41.23 | $40.88 | 295600 |
| 2024-02-14 | 41.26 | $39.27 | 337300 |
| 2024-02-13 | 41.37 | $38.69 | 456500 |
| 2024-02-12 | 41.52 | $40.70 | 285507 |
| 2024-02-09 | 41.62 | $39.76 | 236700 |
| 2024-02-08 | 41.78 | $39.28 | 279741 |
| 2024-02-07 | 41.98 | $38.93 | 247300 |
| 2024-02-06 | 42.21 | $39.28 | 423700 |
| 2024-02-05 | 42.44 | $39.15 | 279200 |
| 2024-02-02 | 42.66 | $40.09 | 284900 |
| 2024-02-01 | 42.82 | $40.12 | 419744 |
| 2024-01-31 | 42.98 | $41.17 | 315700 |
| 2024-01-30 | 43.15 | $43.03 | 267500 |
| 2024-01-29 | 43.23 | $43.67 | 606417 |
| 2024-01-26 | 43.31 | $43.17 | 413500 |
| 2024-01-25 | 43.42 | $43.06 | 576600 |
| 2024-01-24 | 43.54 | $43.95 | 292700 |
| 2024-01-23 | 43.57 | $43.59 | 239500 |
| 2024-01-22 | 43.60 | $44.06 | 364332 |
| 2024-01-19 | 43.59 | $42.70 | 286908 |
| 2024-01-18 | 43.69 | $41.57 | 191800 |
| 2024-01-17 | 43.82 | $41.46 | 259600 |
| 2024-01-16 | 43.95 | $41.58 | 287505 |
| 2024-01-12 | 44.09 | $42.75 | 180000 |
| 2024-01-11 | 44.06 | $42.98 | 230500 |
| 2024-01-10 | 43.91 | $43.38 | 210300 |
| 2024-01-09 | 43.75 | $43.39 | 168318 |
| 2024-01-08 | 43.58 | $43.98 | 163100 |
| 2024-01-05 | 43.35 | $43.53 | 254000 |
| 2024-01-04 | 43.09 | $43.27 | 258200 |
| 2024-01-03 | 42.85 | $43.24 | 369600 |
| 2024-01-02 | 42.64 | $44.66 | 233800 |
| 2023-12-29 | 42.33 | $44.57 | 173600 |
| 2023-12-28 | 41.93 | $45.29 | 189400 |
| 2023-12-27 | 41.50 | $45.44 | 272600 |
| 2023-12-26 | 41.04 | $45.31 | 222430 |
| 2023-12-22 | 40.60 | $44.56 | 224200 |
| 2023-12-21 | 40.21 | $44.37 | 229200 |
| 2023-12-20 | 39.82 | $43.86 | 436500 |
| 2023-12-19 | 39.46 | $44.70 | 338036 |
| 2023-12-18 | 39.08 | $43.99 | 286900 |
| 2023-12-15 | 38.75 | $44.24 | 1.3M |
| 2023-12-14 | 38.38 | $44.31 | 546300 |
| 2023-12-13 | 38.04 | $42.18 | 393073 |
| 2023-12-12 | 37.80 | $39.93 | 435032 |
| 2023-12-11 | 37.54 | $40.22 | 233822 |
| 2023-12-08 | 37.28 | $39.94 | 240149 |
| 2023-12-07 | 37.03 | $39.39 | 228700 |
| 2023-12-06 | 36.82 | $38.38 | 323926 |
| 2023-12-05 | 36.70 | $38.51 | 188149 |
| 2023-12-04 | 36.62 | $38.88 | 250200 |
| 2023-12-01 | 36.53 | $38.44 | 297700 |
| 2023-11-30 | 36.41 | $36.68 | 241719 |
| 2023-11-29 | 36.29 | $36.76 | 212618 |
| 2023-11-28 | 36.15 | $36.08 | 239100 |
| 2023-11-27 | 36.04 | $36.62 | 240342 |
| 2023-11-24 | 35.88 | $36.65 | 65700 |
| 2023-11-22 | 35.73 | $36.68 | 108700 |
| 2023-11-21 | 35.54 | $36.53 | 174505 |
| 2023-11-20 | 35.37 | $37.11 | 456300 |
| 2023-11-17 | 35.18 | $37.37 | 269600 |
| 2023-11-16 | 34.97 | $36.88 | 241200 |
| 2023-11-15 | 34.84 | $37.57 | 341909 |
| 2023-11-14 | 34.69 | $37.43 | 557126 |
| 2023-11-13 | 34.61 | $34.77 | 223507 |
| 2023-11-10 | 34.61 | $34.96 | 257932 |
| 2023-11-09 | 34.57 | $34.96 | 368918 |
| 2023-11-08 | 34.58 | $35.06 | 261211 |
| 2023-11-07 | 34.59 | $36.13 | 263410 |
| 2023-11-06 | 34.55 | $36.78 | 360000 |
| 2023-11-03 | 34.45 | $37.23 | 320100 |
| 2023-11-02 | 34.33 | $35.89 | 307800 |
| 2023-11-01 | 34.25 | $34.42 | 265900 |
| 2023-10-31 | 34.21 | $33.91 | 199700 |
| 2023-10-30 | 34.19 | $33.88 | 293806 |
| 2023-10-27 | 34.21 | $33.47 | 409900 |
| 2023-10-26 | 34.28 | $33.65 | 363511 |
| 2023-10-25 | 34.30 | $32.82 | 341146 |
| 2023-10-24 | 34.38 | $33.01 | 442506 |
| 2023-10-23 | 34.45 | $33.31 | 367500 |
| 2023-10-20 | 34.55 | $33.36 | 419021 |
| 2023-10-19 | 34.62 | $34.17 | 793800 |
| 2023-10-18 | 34.68 | $34.65 | 276800 |
| 2023-10-17 | 34.73 | $35.74 | 379100 |
| 2023-10-16 | 34.73 | $34.78 | 965739 |
| 2023-10-13 | 34.78 | $34.25 | 260800 |
| 2023-10-12 | 34.92 | $35.06 | 286000 |
| 2023-10-11 | 35.01 | $35.31 | 276023 |
| 2023-10-10 | 35.05 | $35.26 | 269639 |
| 2023-10-09 | 35.11 | $34.92 | 358400 |
| 2023-10-06 | 35.19 | $34.67 | 286922 |
| 2023-10-05 | 35.30 | $34.39 | 381100 |
| 2023-10-04 | 35.40 | $33.66 | 535747 |
| 2023-10-03 | 35.54 | $33.52 | 387639 |
| 2023-10-02 | 35.76 | $34.26 | 382700 |
| 2023-09-29 | 35.88 | $34.76 | 423826 |
| 2023-09-28 | 35.92 | $34.15 | 714800 |
| 2023-09-27 | 35.98 | $34.29 | 428100 |
| 2023-09-26 | 36.04 | $34.52 | 536300 |
| 2023-09-25 | 36.07 | $35.28 | 334939 |
| 2023-09-22 | 36.03 | $34.82 | 351808 |
| 2023-09-21 | 36.02 | $35.24 | 492400 |
| 2023-09-20 | 35.98 | $35.66 | 586418 |
| 2023-09-19 | 35.89 | $35.81 | 630700 |
| 2023-09-18 | 35.84 | $35.71 | 520300 |
| 2023-09-15 | 35.81 | $37.17 | 12.9M |
| 2023-09-14 | 35.69 | $36.89 | 406600 |
| 2023-09-13 | 35.59 | $36.08 | 364600 |
| 2023-09-12 | 35.52 | $36.32 | 282720 |
| 2023-09-11 | 35.52 | $36.67 | 233000 |
| 2023-09-08 | 35.54 | $36.74 | 384700 |
| 2023-09-07 | 35.54 | $36.50 | 376615 |
| 2023-09-06 | 35.58 | $36.50 | 398820 |
| 2023-09-05 | 35.65 | $37.75 | 980129 |
| 2023-09-01 | 35.69 | $36.68 | 249520 |
| 2023-08-31 | 35.77 | $35.63 | 403300 |
| 2023-08-30 | 35.90 | $35.34 | 192815 |
| 2023-08-29 | 36.03 | $35.43 | 193503 |
| 2023-08-28 | 36.15 | $35.18 | 213600 |
| 2023-08-25 | 36.29 | $34.51 | 212636 |
| 2023-08-24 | 36.48 | $34.49 | 158700 |
| 2023-08-23 | 36.66 | $34.50 | 220008 |
| 2023-08-22 | 36.85 | $33.94 | 196900 |
| 2023-08-21 | 37.02 | $34.74 | 195403 |
| 2023-08-18 | 37.10 | $35.10 | 1.0M |
| 2023-08-17 | 37.13 | $34.88 | 196009 |
| 2023-08-16 | 37.18 | $34.73 | 244220 |
| 2023-08-15 | 37.25 | $34.84 | 272931 |
| 2023-08-14 | 37.28 | $36.34 | 202209 |
| 2023-08-11 | 37.17 | $36.97 | 228108 |
| 2023-08-10 | 37.00 | $36.82 | 381800 |
| 2023-08-09 | 36.87 | $37.27 | 202000 |
| 2023-08-08 | 36.71 | $37.76 | 295625 |
| 2023-08-07 | 36.49 | $38.68 | 186427 |
| 2023-08-04 | 36.22 | $38.27 | 197546 |
| 2023-08-03 | 35.95 | $38.24 | 252413 |
| 2023-08-02 | 35.64 | $37.95 | 253283 |
| 2023-08-01 | 35.37 | $37.81 | 295142 |
| 2023-07-31 | 35.12 | $38.04 | 300600 |
| 2023-07-28 | 34.82 | $38.27 | 215700 |
| 2023-07-27 | 34.54 | $37.98 | 335217 |
| 2023-07-26 | 34.24 | $38.35 | 499721 |
| 2023-07-25 | 33.94 | $37.44 | 645581 |
| 2023-07-24 | 33.66 | $36.28 | 360800 |
| 2023-07-21 | 33.42 | $35.64 | 274700 |
| 2023-07-20 | 33.22 | $35.84 | 359320 |
| 2023-07-19 | 33.06 | $36.23 | 316235 |
| 2023-07-18 | 32.93 | $35.39 | 296119 |
| 2023-07-17 | 32.86 | $34.17 | 324200 |
| 2023-07-14 | 32.88 | $33.50 | 246323 |
| 2023-07-13 | 32.90 | $34.34 | 236700 |
| 2023-07-12 | 32.94 | $34.02 | 252100 |
| 2023-07-11 | 32.93 | $33.45 | 214100 |
| 2023-07-10 | 32.97 | $33.16 | 242436 |
| 2023-07-07 | 33.03 | $32.97 | 278800 |
| 2023-07-06 | 33.10 | $31.98 | 281236 |
| 2023-07-05 | 33.17 | $32.52 | 315900 |
| 2023-07-03 | 33.10 | $32.76 | 231300 |
| 2023-06-30 | 33.08 | $32.19 | 358300 |
| 2023-06-29 | 32.97 | $32.66 | 281730 |
| 2023-06-28 | 32.80 | $32.00 | 260500 |
| 2023-06-27 | 32.73 | $32.27 | 289300 |
| 2023-06-26 | 32.66 | $31.91 | 330600 |
| 2023-06-23 | 32.60 | $31.49 | 666400 |
| 2023-06-22 | 32.58 | $31.56 | 325133 |
| 2023-06-21 | 32.58 | $32.66 | 247800 |
| 2023-06-20 | 32.50 | $33.65 | 245200 |
| 2023-06-16 | 32.33 | $34.02 | 801840 |
| 2023-06-15 | 32.17 | $34.56 | 306000 |
| 2023-06-14 | 31.98 | $33.91 | 327903 |
| 2023-06-13 | 31.71 | $35.02 | 278004 |
| 2023-06-12 | 31.40 | $33.94 | 285200 |
| 2023-06-09 | 31.11 | $34.21 | 389010 |
| 2023-06-08 | 30.80 | $34.25 | 313900 |
| 2023-06-07 | 30.51 | $34.53 | 365800 |
| 2023-06-06 | 30.21 | $33.32 | 366950 |
| 2023-06-05 | 29.96 | $31.11 | 318800 |
| 2023-06-02 | 29.88 | $32.24 | 315640 |
| 2023-06-01 | 29.71 | $30.09 | 204903 |
| 2023-05-31 | 29.66 | $29.24 | 441123 |
| 2023-05-30 | 29.67 | $30.61 | 238629 |
| 2023-05-26 | 29.71 | $30.86 | 234200 |
| 2023-05-25 | 29.76 | $30.74 | 274000 |
| 2023-05-24 | 29.77 | $31.17 | 290630 |
| 2023-05-23 | 29.75 | $31.41 | 275200 |
| 2023-05-22 | 29.74 | $31.04 | 196900 |
| 2023-05-19 | 29.81 | $30.26 | 320906 |
| 2023-05-18 | 29.96 | $30.83 | 272200 |
| 2023-05-17 | 30.09 | $30.72 | 372739 |
| 2023-05-16 | 30.23 | $28.52 | 207800 |
| 2023-05-15 | 30.42 | $28.87 | 240318 |
| 2023-05-12 | 30.64 | $28.20 | 316300 |
| 2023-05-11 | 30.87 | $28.04 | 246600 |
| 2023-05-10 | 31.15 | $28.41 | 256300 |
| 2023-05-09 | 31.36 | $28.50 | 364618 |
| 2023-05-08 | 31.60 | $28.29 | 698346 |
| 2023-05-05 | 31.86 | $29.62 | 652600 |
| 2023-05-04 | 32.03 | $28.77 | 619908 |
| 2023-05-03 | 32.24 | $29.19 | 962600 |
| 2023-05-02 | 32.45 | $29.25 | 383949 |
| 2023-05-01 | 32.70 | $31.43 | 235811 |
| 2023-04-28 | 32.85 | $31.87 | 269105 |
| 2023-04-27 | 32.96 | $31.04 | 240525 |
| 2023-04-26 | 33.16 | $30.82 | 285900 |
| 2023-04-25 | 33.36 | $31.10 | 293300 |
| 2023-04-24 | 33.54 | $32.52 | 262800 |
| 2023-04-21 | 33.62 | $33.21 | 383624 |
| 2023-04-20 | 33.65 | $33.38 | 305000 |
| 2023-04-19 | 33.74 | $33.51 | 310956 |
| 2023-04-18 | 33.92 | $32.40 | 308300 |
| 2023-04-17 | 34.09 | $33.26 | 258225 |
| 2023-04-14 | 34.22 | $32.82 | 242513 |
| 2023-04-13 | 34.46 | $33.51 | 298000 |
| 2023-04-12 | 34.62 | $32.72 | 222667 |
| 2023-04-11 | 34.83 | $33.19 | 344900 |
| 2023-04-10 | 35.01 | $33.51 | 367900 |
| 2023-04-06 | 35.26 | $33.17 | 304135 |
| 2023-04-05 | 35.53 | $32.87 | 365200 |
| 2023-04-04 | 35.96 | $33.38 | 293400 |
| 2023-04-03 | 36.37 | $34.21 | 312835 |
| 2023-03-31 | 36.80 | $34.52 | 485347 |
| 2023-03-30 | 37.21 | $34.05 | 391800 |
| 2023-03-29 | 37.61 | $35.08 | 260329 |
| 2023-03-28 | 38.00 | $34.75 | 270705 |
| 2023-03-27 | 38.40 | $34.81 | 344700 |
| 2023-03-24 | 38.85 | $34.13 | 867317 |
| 2023-03-23 | 39.33 | $33.82 | 411500 |
| 2023-03-22 | 39.84 | $35.12 | 372600 |
| 2023-03-21 | 40.28 | $37.17 | 486811 |
| 2023-03-20 | 40.62 | $35.68 | 652300 |
| 2023-03-17 | 41.08 | $35.97 | 2.0M |
| 2023-03-16 | 41.50 | $37.47 | 739688 |
| 2023-03-15 | 41.86 | $36.70 | 675206 |
| 2023-03-14 | 42.23 | $36.98 | 790236 |
| 2023-03-13 | 42.60 | $36.76 | 1.1M |
| 2023-03-10 | 42.95 | $38.51 | 616010 |
| 2023-03-09 | 43.21 | $38.67 | 425900 |
| 2023-03-08 | 43.51 | $41.37 | 247700 |
| 2023-03-07 | 43.71 | $41.56 | 336920 |
| 2023-03-06 | 43.87 | $42.80 | 279928 |
| 2023-03-03 | 44.00 | $42.81 | 262817 |
| 2023-03-02 | 44.11 | $41.98 | 226944 |
| 2023-03-01 | 44.22 | $42.85 | 281100 |
| 2023-02-28 | 44.28 | $42.92 | 326848 |
| 2023-02-27 | 44.25 | $43.71 | 343700 |
| 2023-02-24 | 44.18 | $43.83 | 215200 |
| 2023-02-23 | 44.09 | $44.00 | 162500 |
| 2023-02-22 | 44.03 | $43.78 | 409118 |
| 2023-02-21 | 43.97 | $44.13 | 325000 |
| 2023-02-17 | 43.90 | $44.84 | 279400 |
| 2023-02-16 | 43.77 | $44.36 | 342900 |
| 2023-02-15 | 43.64 | $44.61 | 303300 |
| 2023-02-14 | 43.49 | $44.18 | 340948 |
| 2023-02-13 | 43.42 | $44.30 | 252033 |
| 2023-02-10 | 43.37 | $43.82 | 276300 |
| 2023-02-09 | 43.33 | $43.75 | 326000 |
| 2023-02-08 | 43.25 | $44.67 | 167146 |
| 2023-02-07 | 43.13 | $45.26 | 269200 |
| 2023-02-06 | 42.94 | $44.81 | 196502 |
| 2023-02-03 | 42.79 | $45.31 | 323400 |
| 2023-02-02 | 42.54 | $45.11 | 399600 |
| 2023-02-01 | 42.30 | $44.24 | 359318 |
| 2023-01-31 | 42.10 | $43.96 | 380900 |
| 2023-01-30 | 41.94 | $42.39 | 325146 |
| 2023-01-27 | 41.87 | $42.23 | 183800 |
| 2023-01-26 | 41.77 | $41.99 | 359612 |
| 2023-01-25 | 41.72 | $42.89 | 312415 |
| 2023-01-24 | 41.64 | $42.64 | 233704 |
| 2023-01-23 | 41.55 | $42.65 | 213935 |
| 2023-01-20 | 41.49 | $42.30 | 287000 |
| 2023-01-19 | 41.41 | $41.76 | 238100 |
| 2023-01-18 | 41.34 | $41.58 | 279107 |
| 2023-01-17 | 41.26 | $42.73 | 153800 |
| 2023-01-13 | 41.16 | $43.24 | 184717 |
| 2023-01-12 | 41.06 | $43.02 | 320600 |
| 2023-01-11 | 41.04 | $42.30 | 167404 |
| 2023-01-10 | 41.09 | $42.18 | 238100 |
| 2023-01-09 | 41.13 | $41.53 | 273200 |
| 2023-01-06 | 41.24 | $41.71 | 252931 |
| 2023-01-05 | 41.33 | $40.40 | 413426 |
| 2023-01-04 | 41.50 | $40.35 | 289512 |
| 2023-01-03 | 41.68 | $40.08 | 280000 |
| 2022-12-30 | 42.00 | $40.79 | 223607 |
| 2022-12-29 | 42.27 | $40.99 | 224815 |
| 2022-12-28 | 42.55 | $40.34 | 256000 |
| 2022-12-27 | 42.81 | $41.00 | 153900 |
| 2022-12-23 | 43.01 | $41.11 | 120322 |
| 2022-12-22 | 43.26 | $41.00 | 210225 |
| 2022-12-21 | 43.48 | $41.35 | 250309 |
| 2022-12-20 | 43.71 | $40.69 | 221737 |
| 2022-12-19 | 43.92 | $40.33 | 295942 |
| 2022-12-16 | 44.16 | $39.96 | 803933 |
| 2022-12-15 | 44.40 | $40.73 | 256048 |
| 2022-12-14 | 44.63 | $41.29 | 327400 |
| 2022-12-13 | 44.87 | $42.63 | 458631 |
| 2022-12-12 | 45.03 | $43.34 | 217530 |
| 2022-12-09 | 45.19 | $43.01 | 227900 |
| 2022-12-08 | 45.38 | $43.70 | 281400 |
| 2022-12-07 | 45.43 | $43.56 | 253800 |
| 2022-12-06 | 45.51 | $43.65 | 289638 |
| 2022-12-05 | 45.57 | $44.00 | 401200 |
| 2022-12-02 | 45.60 | $46.43 | 270012 |
| 2022-12-01 | 45.46 | $46.36 | 251200 |
| 2022-11-30 | 45.35 | $46.47 | 341500 |
| 2022-11-29 | 45.29 | $45.60 | 276500 |
| 2022-11-28 | 45.29 | $45.08 | 287500 |
| 2022-11-25 | 45.29 | $46.00 | 104036 |
| 2022-11-23 | 45.18 | $45.46 | 149800 |
| 2022-11-22 | 45.08 | $45.81 | 249326 |
| 2022-11-21 | 45.00 | $45.02 | 222839 |
| 2022-11-18 | 44.86 | $45.19 | 644300 |
| 2022-11-17 | 44.68 | $44.61 | 305600 |
| 2022-11-16 | 44.49 | $45.32 | 396300 |
| 2022-11-15 | 44.39 | $46.08 | 430600 |
| 2022-11-14 | 44.27 | $45.82 | 279200 |
| 2022-11-11 | 44.17 | $46.54 | 266400 |
| 2022-11-10 | 43.97 | $46.80 | 361500 |
| 2022-11-09 | 43.77 | $44.75 | 204000 |
| 2022-11-08 | 43.58 | $45.21 | 267626 |
| 2022-11-07 | 43.38 | $44.86 | 226404 |
| 2022-11-04 | 43.18 | $44.59 | 306227 |
| 2022-11-03 | 42.98 | $43.60 | 276800 |
| 2022-11-02 | 42.86 | $44.15 | 420393 |
| 2022-11-01 | 42.72 | $45.37 | 348303 |
| 2022-10-31 | 42.53 | $45.60 | 319349 |
| 2022-10-28 | 42.23 | $44.98 | 331705 |
| 2022-10-27 | 41.90 | $43.75 | 270532 |
| 2022-10-26 | 41.64 | $43.48 | 339700 |
| 2022-10-25 | 41.46 | $44.32 | 463600 |
| 2022-10-24 | 41.21 | $42.20 | 303000 |
| 2022-10-21 | 41.10 | $41.61 | 545700 |
| 2022-10-20 | 41.05 | $40.75 | 614400 |
| 2022-10-19 | 41.07 | $43.30 | 286500 |
| 2022-10-18 | 41.01 | $43.77 | 355125 |
| 2022-10-17 | 40.94 | $43.67 | 337308 |
| 2022-10-14 | 40.89 | $42.60 | 242317 |
| 2022-10-13 | 40.85 | $42.80 | 276800 |
| 2022-10-12 | 40.81 | $41.06 | 214707 |
| 2022-10-11 | 40.82 | $41.08 | 350748 |
| 2022-10-10 | 40.82 | $40.82 | 216500 |
| 2022-10-07 | 40.91 | $40.71 | 309945 |
| 2022-10-06 | 40.98 | $41.17 | 134203 |
| 2022-10-05 | 41.01 | $41.36 | 240900 |
| 2022-10-04 | 41.01 | $41.55 | 273926 |
| 2022-10-03 | 40.97 | $39.61 | 286546 |
| 2022-09-30 | 41.06 | $38.46 | 305041 |
| 2022-09-29 | 41.22 | $38.56 | 337310 |
| 2022-09-28 | 41.38 | $39.70 | 375600 |
| 2022-09-27 | 41.52 | $39.44 | 365100 |
| 2022-09-26 | 41.69 | $40.06 | 230402 |
| 2022-09-23 | 41.86 | $40.48 | 225742 |
| 2022-09-22 | 42.05 | $41.27 | 188946 |
| 2022-09-21 | 42.16 | $42.00 | 261312 |
| 2022-09-20 | 42.24 | $42.47 | 342337 |
| 2022-09-19 | 42.32 | $42.63 | 269600 |
| 2022-09-16 | 42.43 | $41.80 | 860834 |
| 2022-09-15 | 42.60 | $42.00 | 264724 |
| 2022-09-14 | 42.74 | $41.15 | 246443 |
| 2022-09-13 | 42.95 | $41.21 | 268300 |
| 2022-09-12 | 43.14 | $42.62 | 233914 |
| 2022-09-09 | 43.22 | $42.15 | 306010 |
| 2022-09-08 | 43.31 | $41.76 | 311343 |
| 2022-09-07 | 43.37 | $41.37 | 226900 |
| 2022-09-06 | 43.42 | $40.71 | 317000 |
| 2022-09-02 | 43.49 | $41.30 | 395500 |
| 2022-09-01 | 43.53 | $41.63 | 306200 |
| 2022-08-31 | 43.52 | $41.94 | 291500 |
| 2022-08-30 | 43.51 | $42.48 | 255800 |
| 2022-08-29 | 43.45 | $42.72 | 215048 |
| 2022-08-26 | 43.41 | $43.43 | 301200 |
| 2022-08-25 | 43.33 | $44.33 | 173812 |
| 2022-08-24 | 43.16 | $43.54 | 173222 |
| 2022-08-23 | 43.04 | $43.61 | 229255 |
| 2022-08-22 | 42.88 | $43.92 | 228800 |
| 2022-08-19 | 42.76 | $44.86 | 226455 |
| 2022-08-18 | 42.56 | $45.17 | 155538 |
| 2022-08-17 | 42.37 | $44.93 | 240234 |
| 2022-08-16 | 42.19 | $45.36 | 388700 |
| 2022-08-15 | 41.96 | $44.88 | 201200 |
| 2022-08-12 | 41.69 | $44.36 | 229700 |
| 2022-08-11 | 41.45 | $43.87 | 233110 |
| 2022-08-10 | 41.18 | $43.02 | 255800 |
| 2022-08-09 | 40.98 | $42.40 | 240802 |
| 2022-08-08 | 40.83 | $42.14 | 179525 |
| 2022-08-05 | 40.70 | $42.06 | 203600 |
| 2022-08-04 | 40.59 | $41.46 | 299923 |
| 2022-08-03 | 40.52 | $41.74 | 200733 |
| 2022-08-02 | 40.41 | $41.27 | 211531 |
| 2022-08-01 | 40.32 | $41.90 | 354200 |
| 2022-07-29 | 40.22 | $41.70 | 280949 |
| 2022-07-28 | 40.09 | $41.00 | 306236 |
| 2022-07-27 | 40.02 | $41.17 | 316700 |
| 2022-07-26 | 39.95 | $40.43 | 262141 |
| 2022-07-25 | 39.94 | $41.51 | 183208 |
| 2022-07-22 | 39.84 | $40.91 | 181609 |
| 2022-07-21 | 39.71 | $41.27 | 141732 |
| 2022-07-20 | 39.59 | $41.25 | 283617 |
| 2022-07-19 | 39.47 | $40.78 | 235200 |
| 2022-07-18 | 39.34 | $39.59 | 168847 |
| 2022-07-15 | 39.24 | $39.49 | 208418 |
| 2022-07-14 | 39.23 | $38.45 | 192306 |
| 2022-07-13 | 39.23 | $38.99 | 176600 |
| 2022-07-12 | 39.21 | $39.53 | 161000 |
| 2022-07-11 | 39.21 | $39.55 | 125914 |
| 2022-07-08 | 39.27 | $39.80 | 130700 |
| 2022-07-07 | 39.39 | $40.04 | 192804 |
| 2022-07-06 | 39.53 | $39.66 | 267016 |
| 2022-07-05 | 39.66 | $39.43 | 235941 |
| 2022-07-01 | 39.78 | $39.86 | 327900 |
| 2022-06-30 | 39.89 | $39.15 | 255000 |
| 2022-06-29 | 39.99 | $39.60 | 240100 |
| 2022-06-28 | 40.06 | $39.77 | 228034 |
| 2022-06-27 | 40.15 | $40.10 | 304100 |
| 2022-06-24 | 40.14 | $39.58 | 662700 |
| 2022-06-23 | 40.14 | $38.39 | 213600 |
| 2022-06-22 | 40.16 | $38.71 | 316000 |
| 2022-06-21 | 40.17 | $39.02 | 325205 |
| 2022-06-17 | 40.14 | $38.16 | 990730 |
| 2022-06-16 | 40.15 | $37.60 | 483612 |
| 2022-06-15 | 40.20 | $39.16 | 451417 |
| 2022-06-14 | 40.24 | $38.55 | 488600 |
| 2022-06-13 | 40.26 | $38.48 | 344904 |
| 2022-06-10 | 40.30 | $39.52 | 375900 |
| 2022-06-09 | 40.29 | $40.87 | 307500 |
| 2022-06-08 | 40.21 | $42.22 | 269305 |
| 2022-06-07 | 40.07 | $42.69 | 271428 |
| 2022-06-06 | 39.93 | $42.30 | 379434 |
| 2022-06-03 | 39.82 | $41.85 | 309100 |
| 2022-06-02 | 39.75 | $42.05 | 379200 |
| 2022-06-01 | 39.74 | $41.13 | 424231 |
| 2022-05-31 | 39.72 | $41.11 | 511900 |
| 2022-05-27 | 39.70 | $41.53 | 525300 |
| 2022-05-26 | 39.63 | $39.97 | 248835 |
| 2022-05-25 | 39.70 | $39.39 | 253242 |
| 2022-05-24 | 39.79 | $38.85 | 250800 |
| 2022-05-23 | 39.90 | $38.92 | 256746 |
| 2022-05-20 | 40.11 | $38.45 | 242800 |
| 2022-05-19 | 40.35 | $38.27 | 331400 |
| 2022-05-18 | 40.64 | $38.65 | 282521 |
| 2022-05-17 | 40.95 | $39.94 | 490508 |
| 2022-05-16 | 41.16 | $38.93 | 262209 |
| 2022-05-13 | 41.34 | $39.40 | 202735 |
| 2022-05-12 | 41.48 | $39.20 | 234206 |
| 2022-05-11 | 41.67 | $39.25 | 253300 |
| 2022-05-10 | 41.84 | $39.52 | 221600 |
| 2022-05-09 | 41.99 | $39.85 | 358520 |
| 2022-05-06 | 42.12 | $40.10 | 278100 |
| 2022-05-05 | 42.25 | $40.49 | 255107 |
| 2022-05-04 | 42.37 | $41.89 | 239300 |
| 2022-05-03 | 42.45 | $40.73 | 205000 |
| 2022-05-02 | 42.62 | $40.64 | 289929 |
| 2022-04-29 | 42.82 | $40.09 | 287815 |
| 2022-04-28 | 43.05 | $41.47 | 271300 |
| 2022-04-27 | 43.25 | $41.20 | 312300 |
| 2022-04-26 | 43.54 | $41.10 | 355700 |
| 2022-04-25 | 43.79 | $42.96 | 364400 |
| 2022-04-22 | 43.98 | $43.31 | 175613 |
| 2022-04-21 | 44.10 | $44.09 | 212400 |
| 2022-04-20 | 44.17 | $44.75 | 250642 |
| 2022-04-19 | 44.29 | $44.27 | 288200 |
| 2022-04-18 | 44.41 | $42.52 | 198847 |
| 2022-04-14 | 44.61 | $42.25 | 301300 |
| 2022-04-13 | 44.83 | $42.99 | 184419 |
| 2022-04-12 | 45.03 | $42.52 | 211610 |
| 2022-04-11 | 45.15 | $42.58 | 168323 |
| 2022-04-08 | 45.28 | $42.43 | 176600 |
| 2022-04-07 | 45.42 | $42.66 | 186434 |
| 2022-04-06 | 45.54 | $42.96 | 244600 |
| 2022-04-05 | 45.63 | $43.42 | 253800 |
| 2022-04-04 | 45.68 | $44.26 | 235000 |
| 2022-04-01 | 45.63 | $44.52 | 398400 |
| 2022-03-31 | 45.64 | $44.75 | 361200 |
| 2022-03-30 | 45.73 | $45.38 | 292000 |
| 2022-03-29 | 45.82 | $46.99 | 196200 |
| 2022-03-28 | 45.73 | $46.17 | 154600 |
| 2022-03-25 | 45.78 | $46.84 | 168984 |
| 2022-03-24 | 45.80 | $45.71 | 255819 |
| 2022-03-23 | 45.78 | $45.40 | 217646 |
| 2022-03-22 | 45.85 | $47.24 | 255546 |
| 2022-03-21 | 45.86 | $46.59 | 299600 |
| 2022-03-18 | 45.93 | $46.61 | 1.3M |
| 2022-03-17 | 45.98 | $46.62 | 380144 |
| 2022-03-16 | 46.08 | $46.85 | 421900 |
| 2022-03-15 | 46.16 | $45.07 | 263000 |
| 2022-03-14 | 46.27 | $45.17 | 289400 |
| 2022-03-11 | 46.39 | $45.26 | 318127 |
| 2022-03-10 | 46.52 | $44.99 | 287500 |
| 2022-03-09 | 46.66 | $44.77 | 324341 |
| 2022-03-08 | 46.84 | $44.36 | 456205 |
| 2022-03-07 | 46.99 | $43.37 | 462323 |
| 2022-03-04 | 47.17 | $44.58 | 447500 |
| 2022-03-03 | 47.27 | $46.54 | 339519 |
| 2022-03-02 | 47.27 | $47.19 | 262500 |
| 2022-03-01 | 47.23 | $45.36 | 420100 |
| 2022-02-28 | 47.22 | $47.03 | 342500 |
| 2022-02-25 | 47.10 | $47.19 | 282400 |
| 2022-02-24 | 46.87 | $45.39 | 381912 |
| 2022-02-23 | 46.81 | $46.74 | 262706 |
| 2022-02-22 | 46.69 | $47.45 | 327000 |
| 2022-02-18 | 46.54 | $48.07 | 287242 |
| 2022-02-17 | 46.30 | $47.61 | 361200 |
| 2022-02-16 | 46.13 | $48.68 | 260509 |
| 2022-02-15 | 45.96 | $48.47 | 376214 |
| 2022-02-14 | 45.86 | $47.23 | 334200 |
| 2022-02-11 | 45.84 | $47.58 | 294700 |
| 2022-02-10 | 45.78 | $47.88 | 395300 |
| 2022-02-09 | 45.69 | $47.62 | 357600 |
| 2022-02-08 | 45.63 | $48.51 | 346905 |
| 2022-02-07 | 45.53 | $47.28 | 220212 |
| 2022-02-04 | 45.48 | $46.99 | 376623 |
| 2022-02-03 | 45.42 | $46.59 | 347300 |
| 2022-02-02 | 45.31 | $46.47 | 402600 |
| 2022-02-01 | 45.21 | $46.51 | 478500 |
| 2022-01-31 | 45.06 | $45.16 | 588016 |
| 2022-01-28 | 44.95 | $44.59 | 538836 |
| 2022-01-27 | 44.88 | $42.63 | 382800 |
| 2022-01-26 | 44.91 | $44.05 | 264426 |
| 2022-01-25 | 44.86 | $44.45 | 482800 |
| 2022-01-24 | 44.78 | $44.37 | 488800 |
| 2022-01-21 | 44.68 | $43.41 | 534433 |
| 2022-01-20 | 44.62 | $44.10 | 313500 |
| 2022-01-19 | 44.52 | $45.21 | 283526 |
| 2022-01-18 | 44.30 | $46.51 | 259536 |
| 2022-01-14 | 44.06 | $46.91 | 212100 |
| 2022-01-13 | 43.86 | $46.32 | 237326 |
| 2022-01-12 | 43.69 | $46.02 | 314229 |
| 2022-01-11 | 43.52 | $46.54 | 269518 |
| 2022-01-10 | 43.32 | $46.40 | 301406 |
| 2022-01-07 | 43.19 | $46.30 | 279238 |
| 2022-01-06 | 43.05 | $45.89 | 315642 |
| 2022-01-05 | 42.94 | $44.27 | 223700 |
| 2022-01-04 | 42.91 | $44.55 | 277300 |
| 2022-01-03 | 42.86 | $43.58 | 270832 |
| 2021-12-31 | 42.82 | $42.99 | 170900 |
| 2021-12-30 | 42.84 | $43.09 | 222045 |
| 2021-12-29 | 42.76 | $43.29 | 139800 |
| 2021-12-28 | 42.69 | $42.99 | 170800 |
| 2021-12-27 | 42.69 | $42.81 | 286733 |
| 2021-12-23 | 42.70 | $42.32 | 211400 |
| 2021-12-22 | 42.87 | $42.37 | 263400 |
| 2021-12-21 | 43.06 | $42.13 | 464400 |
| 2021-12-20 | 43.21 | $40.76 | 430322 |
| 2021-12-17 | 43.40 | $41.65 | 1.5M |
| 2021-12-16 | 43.55 | $42.91 | 411500 |
| 2021-12-15 | 43.62 | $42.97 | 417400 |
| 2021-12-14 | 43.72 | $42.59 | 402100 |
| 2021-12-13 | 43.83 | $42.46 | 376107 |
| 2021-12-10 | 43.93 | $43.88 | 334134 |
| 2021-12-09 | 43.98 | $43.50 | 288428 |
| 2021-12-08 | 44.05 | $43.65 | 276213 |
| 2021-12-07 | 44.11 | $43.64 | 389943 |
| 2021-12-06 | 44.16 | $43.71 | 437546 |
| 2021-12-03 | 44.21 | $42.72 | 298200 |
| 2021-12-02 | 44.27 | $43.27 | 425600 |
| 2021-12-01 | 44.32 | $41.56 | 484642 |
| 2021-11-30 | 44.39 | $41.91 | 665826 |
| 2021-11-29 | 44.48 | $42.96 | 263822 |
| 2021-11-26 | 44.44 | $43.00 | 327900 |
| 2021-11-24 | 44.42 | $45.74 | 194322 |
| 2021-11-23 | 44.19 | $46.22 | 299500 |
| 2021-11-22 | 44.02 | $45.16 | 364800 |
| 2021-11-19 | 43.96 | $44.40 | 322700 |
| 2021-11-18 | 43.88 | $44.78 | 401400 |
| 2021-11-17 | 43.78 | $44.30 | 329223 |
| 2021-11-16 | 43.69 | $44.91 | 257100 |
| 2021-11-15 | 43.52 | $44.87 | 200500 |
| 2021-11-12 | 43.33 | $44.49 | 193506 |
| 2021-11-11 | 43.16 | $44.83 | 160538 |
| 2021-11-10 | 42.99 | $44.89 | 214122 |
| 2021-11-09 | 42.80 | $44.77 | 173848 |
| 2021-11-08 | 42.63 | $44.63 | 205538 |
| 2021-11-05 | 42.48 | $44.87 | 314134 |
| 2021-11-04 | 42.35 | $43.90 | 260740 |
| 2021-11-03 | 42.28 | $44.20 | 266200 |
| 2021-11-02 | 42.16 | $42.99 | 222500 |
| 2021-11-01 | 42.11 | $43.59 | 303436 |
| 2021-10-29 | 42.04 | $42.19 | 414800 |
| 2021-10-28 | 42.04 | $42.63 | 342047 |
| 2021-10-27 | 41.98 | $41.26 | 276139 |
| 2021-10-26 | 42.01 | $42.65 | 471510 |
| 2021-10-25 | 41.96 | $43.95 | 304332 |
| 2021-10-22 | 41.88 | $42.97 | 177244 |
| 2021-10-21 | 41.78 | $42.62 | 193400 |
| 2021-10-20 | 41.66 | $42.62 | 221640 |
| 2021-10-19 | 41.48 | $41.43 | 255800 |
| 2021-10-18 | 41.32 | $41.16 | 268337 |
| 2021-10-15 | 41.17 | $40.97 | 374332 |
| 2021-10-14 | 41.11 | $41.49 | 184331 |
| 2021-10-13 | 41.03 | $41.16 | 174200 |
| 2021-10-12 | 40.99 | $41.37 | 163509 |
| 2021-10-11 | 40.91 | $41.58 | 153530 |
| 2021-10-08 | 40.84 | $42.31 | 134441 |
| 2021-10-07 | 40.74 | $42.51 | 222100 |
| 2021-10-06 | 40.61 | $41.78 | 276843 |
| 2021-10-05 | 40.52 | $42.05 | 217700 |
| 2021-10-04 | 40.44 | $42.03 | 231309 |
| 2021-10-01 | 40.33 | $42.23 | 302228 |
| 2021-09-30 | 40.18 | $41.39 | 342106 |
| 2021-09-29 | 40.08 | $41.98 | 204622 |
| 2021-09-28 | 39.97 | $41.68 | 214500 |
| 2021-09-27 | 39.86 | $42.31 | 255722 |
| 2021-09-24 | 39.76 | $40.94 | 353936 |
| 2021-09-23 | 39.68 | $40.23 | 254244 |
| 2021-09-22 | 39.66 | $38.96 | 311900 |
| 2021-09-21 | 39.70 | $38.26 | 321100 |
| 2021-09-20 | 39.75 | $38.25 | 663739 |
| 2021-09-17 | 39.80 | $39.78 | 1.8M |
| 2021-09-16 | 39.73 | $39.86 | 355904 |
| 2021-09-15 | 39.67 | $40.27 | 336905 |
| 2021-09-14 | 39.61 | $39.75 | 299800 |
| 2021-09-13 | 39.60 | $40.28 | 296900 |
| 2021-09-10 | 39.56 | $40.21 | 388800 |
| 2021-09-09 | 39.54 | $40.03 | 368500 |
| 2021-09-08 | 39.56 | $39.84 | 297100 |
| 2021-09-07 | 39.54 | $40.57 | 527400 |
| 2021-09-03 | 39.46 | $39.79 | 367516 |
| 2021-09-02 | 39.46 | $39.16 | 348600 |
| 2021-09-01 | 39.44 | $39.52 | 211500 |
| 2021-08-31 | 39.36 | $39.78 | 221014 |
| 2021-08-30 | 39.27 | $39.48 | 266530 |
| 2021-08-27 | 39.18 | $40.31 | 301447 |
| 2021-08-26 | 39.05 | $39.35 | 278749 |
| 2021-08-25 | 38.99 | $39.81 | 195900 |
| 2021-08-24 | 38.88 | $39.69 | 271700 |
| 2021-08-23 | 38.75 | $39.26 | 198810 |
| 2021-08-20 | 38.64 | $39.18 | 230700 |
| 2021-08-19 | 38.53 | $38.39 | 310000 |
| 2021-08-18 | 38.44 | $38.71 | 337309 |
| 2021-08-17 | 38.38 | $39.10 | 207219 |
| 2021-08-16 | 38.27 | $39.51 | 177500 |
| 2021-08-13 | 38.08 | $39.45 | 107504 |
| 2021-08-12 | 37.97 | $39.93 | 159424 |
| 2021-08-11 | 37.89 | $40.27 | 205200 |
| 2021-08-10 | 37.76 | $39.56 | 169044 |
| 2021-08-09 | 37.66 | $38.99 | 391600 |
| 2021-08-06 | 37.63 | $39.80 | 196540 |
| 2021-08-05 | 37.55 | $38.78 | 264300 |
| 2021-08-04 | 37.45 | $37.75 | 220600 |
| 2021-08-03 | 37.44 | $38.12 | 293100 |
| 2021-08-02 | 37.43 | $37.55 | 217832 |
| 2021-07-30 | 37.50 | $37.87 | 304513 |
| 2021-07-29 | 37.58 | $38.17 | 284300 |
| 2021-07-28 | 37.64 | $37.52 | 268400 |
| 2021-07-27 | 37.74 | $37.02 | 211100 |
| 2021-07-26 | 37.88 | $37.10 | 216710 |
| 2021-07-23 | 38.06 | $37.10 | 142600 |
| 2021-07-22 | 38.25 | $36.58 | 213815 |
| 2021-07-21 | 38.42 | $37.49 | 183224 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
61.50
2026-07-17
Close Price
$62.71
Vol: 631000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.04
Average
42.97
Maximum
61.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.50 | $62.71 | 631000 |
| 2026-07-16 | 61.37 | $63.72 | 545600 |
| 2026-07-15 | 61.12 | $62.17 | 504307 |
| 2026-07-14 | 61.01 | $61.39 | 571400 |
| 2026-07-13 | 60.97 | $61.66 | 518000 |
| 2026-07-10 | 60.90 | $61.53 | 504739 |
| 2026-07-09 | 60.84 | $61.45 | 442527 |
| 2026-07-08 | 60.77 | $60.30 | 596204 |
| 2026-07-07 | 60.82 | $61.46 | 606204 |
| 2026-07-06 | 60.75 | $62.55 | 325994 |
| 2026-07-02 | 60.57 | $62.31 | 355974 |
| 2026-07-01 | 60.38 | $63.28 | 554430 |
| 2026-06-30 | 60.08 | $61.99 | 623300 |
| 2026-06-29 | 59.88 | $61.83 | 499744 |
| 2026-06-26 | 59.67 | $62.05 | 1.5M |
| 2026-06-25 | 59.42 | $61.97 | 494029 |
| 2026-06-24 | 59.15 | $61.62 | 581700 |
| 2026-06-23 | 58.89 | $60.89 | 459539 |
| 2026-06-22 | 58.68 | $59.95 | 479486 |
| 2026-06-18 | 58.55 | $59.09 | 1.1M |
| 2026-06-17 | 58.49 | $59.05 | 655800 |
| 2026-06-16 | 58.43 | $60.30 | 647700 |
| 2026-06-15 | 58.23 | $60.11 | 504600 |
| 2026-06-12 | 58.04 | $60.98 | 346400 |
| 2026-06-11 | 57.73 | $59.91 | 363826 |
| 2026-06-10 | 57.50 | $59.49 | 384815 |
| 2026-06-09 | 57.29 | $59.08 | 431400 |
| 2026-06-08 | 57.10 | $58.39 | 484540 |
| 2026-06-05 | 56.96 | $58.22 | 340900 |
| 2026-06-04 | 56.83 | $58.18 | 436530 |
| 2026-06-03 | 56.69 | $56.51 | 536331 |
| 2026-06-02 | 56.70 | $57.70 | 300800 |
| 2026-06-01 | 56.60 | $56.50 | 421017 |
| 2026-05-29 | 56.61 | $57.66 | 445301 |
| 2026-05-28 | 56.50 | $57.36 | 351800 |
| 2026-05-27 | 56.41 | $57.42 | 441418 |
| 2026-05-26 | 56.30 | $58.11 | 325400 |
| 2026-05-22 | 56.11 | $57.27 | 305432 |
| 2026-05-21 | 55.99 | $57.25 | 359200 |
| 2026-05-20 | 55.86 | $57.20 | 440000 |
| 2026-05-19 | 55.71 | $56.02 | 328407 |
| 2026-05-18 | 55.68 | $56.58 | 332100 |
| 2026-05-15 | 55.59 | $55.61 | 464433 |
| 2026-05-14 | 55.59 | $56.27 | 304744 |
| 2026-05-13 | 55.51 | $55.82 | 455407 |
| 2026-05-12 | 55.48 | $56.49 | 391700 |
| 2026-05-11 | 55.38 | $57.04 | 560100 |
| 2026-05-08 | 55.20 | $57.45 | 296014 |
| 2026-05-07 | 54.96 | $56.99 | 408303 |
| 2026-05-06 | 54.75 | $57.32 | 474301 |
| 2026-05-05 | 54.48 | $57.11 | 460234 |
| 2026-05-04 | 54.20 | $56.39 | 539200 |
| 2026-05-01 | 53.97 | $56.41 | 530800 |
| 2026-04-30 | 53.72 | $56.03 | 598346 |
| 2026-04-29 | 53.47 | $54.80 | 472870 |
| 2026-04-28 | 53.33 | $55.73 | 355000 |
| 2026-04-27 | 53.08 | $55.62 | 335118 |
| 2026-04-24 | 52.81 | $54.38 | 513215 |
| 2026-04-23 | 52.65 | $55.25 | 424735 |
| 2026-04-22 | 52.37 | $53.78 | 327043 |
| 2026-04-21 | 52.23 | $53.56 | 255105 |
| 2026-04-20 | 52.09 | $54.44 | 249012 |
| 2026-04-17 | 51.84 | $54.25 | 340828 |
| 2026-04-16 | 51.58 | $52.94 | 304030 |
| 2026-04-15 | 51.44 | $53.33 | 305801 |
| 2026-04-14 | 51.24 | $53.86 | 295742 |
| 2026-04-13 | 50.97 | $53.58 | 274700 |
| 2026-04-10 | 50.69 | $53.47 | 338800 |
| 2026-04-09 | 50.40 | $53.88 | 451400 |
| 2026-04-08 | 50.03 | $52.90 | 345200 |
| 2026-04-07 | 49.73 | $51.51 | 330007 |
| 2026-04-06 | 49.54 | $51.34 | 392200 |
| 2026-04-02 | 49.35 | $50.60 | 403600 |
| 2026-04-01 | 49.22 | $50.69 | 273303 |
| 2026-03-31 | 49.07 | $49.86 | 440036 |
| 2026-03-30 | 48.98 | $48.89 | 377700 |
| 2026-03-27 | 48.99 | $48.85 | 384132 |
| 2026-03-26 | 49.01 | $49.60 | 307000 |
| 2026-03-25 | 48.95 | $49.50 | 298300 |
| 2026-03-24 | 48.89 | $48.97 | 381544 |
| 2026-03-23 | 48.88 | $48.71 | 591202 |
| 2026-03-20 | 48.90 | $47.83 | 4.7M |
| 2026-03-19 | 49.01 | $47.53 | 441800 |
| 2026-03-18 | 49.17 | $47.19 | 622937 |
| 2026-03-17 | 49.37 | $47.48 | 492405 |
| 2026-03-16 | 49.57 | $47.41 | 467014 |
| 2026-03-13 | 49.80 | $47.38 | 644200 |
| 2026-03-12 | 50.05 | $47.81 | 454500 |
| 2026-03-11 | 50.29 | $47.74 | 416524 |
| 2026-03-10 | 50.56 | $47.84 | 719400 |
| 2026-03-09 | 50.85 | $47.72 | 843800 |
| 2026-03-06 | 51.17 | $48.48 | 486200 |
| 2026-03-05 | 51.46 | $49.54 | 321800 |
| 2026-03-04 | 51.66 | $50.12 | 272349 |
| 2026-03-03 | 51.82 | $50.14 | 308200 |
| 2026-03-02 | 52.00 | $50.20 | 375500 |
| 2026-02-27 | 52.19 | $49.71 | 532759 |
| 2026-02-26 | 52.45 | $52.42 | 438900 |
| 2026-02-25 | 52.45 | $52.58 | 333400 |
| 2026-02-24 | 52.44 | $51.19 | 397442 |
| 2026-02-23 | 52.57 | $51.27 | 410200 |
| 2026-02-20 | 52.71 | $53.51 | 386616 |
| 2026-02-19 | 52.62 | $53.22 | 275306 |
| 2026-02-18 | 52.56 | $53.52 | 457402 |
| 2026-02-17 | 52.46 | $53.80 | 316539 |
| 2026-02-13 | 52.32 | $53.33 | 337000 |
| 2026-02-12 | 52.21 | $52.80 | 379929 |
| 2026-02-11 | 52.15 | $53.20 | 461536 |
| 2026-02-10 | 52.04 | $54.19 | 430604 |
| 2026-02-09 | 51.81 | $54.22 | 342670 |
| 2026-02-06 | 51.56 | $54.10 | 351200 |
| 2026-02-05 | 51.29 | $53.45 | 397100 |
| 2026-02-04 | 51.07 | $53.63 | 343900 |
| 2026-02-03 | 50.80 | $52.47 | 486400 |
| 2026-02-02 | 50.62 | $52.57 | 495300 |
| 2026-01-30 | 50.42 | $51.18 | 489300 |
| 2026-01-29 | 50.34 | $50.69 | 622211 |
| 2026-01-28 | 50.30 | $49.98 | 388712 |
| 2026-01-27 | 50.33 | $50.47 | 329817 |
| 2026-01-26 | 50.32 | $49.98 | 540426 |
| 2026-01-23 | 50.35 | $50.73 | 528847 |
| 2026-01-22 | 50.31 | $52.30 | 326400 |
| 2026-01-21 | 50.10 | $52.44 | 375277 |
| 2026-01-20 | 49.86 | $49.68 | 238305 |
| 2026-01-16 | 49.88 | $50.80 | 295800 |
| 2026-01-15 | 49.78 | $50.81 | 437302 |
| 2026-01-14 | 49.67 | $49.98 | 230100 |
| 2026-01-13 | 49.64 | $49.11 | 269840 |
| 2026-01-12 | 49.70 | $49.57 | 274027 |
| 2026-01-09 | 49.71 | $50.48 | 236912 |
| 2026-01-08 | 49.63 | $50.84 | 326427 |
| 2026-01-07 | 49.50 | $49.82 | 317400 |
| 2026-01-06 | 49.47 | $49.76 | 460200 |
| 2026-01-05 | 49.44 | $49.23 | 719500 |
| 2026-01-02 | 49.46 | $48.67 | 404200 |
| 2025-12-31 | 49.54 | $48.39 | 296900 |
| 2025-12-30 | 49.66 | $48.80 | 221900 |
| 2025-12-29 | 49.75 | $49.45 | 221800 |
| 2025-12-26 | 49.78 | $50.00 | 213927 |
| 2025-12-24 | 49.76 | $50.20 | 135200 |
| 2025-12-23 | 49.71 | $50.02 | 252507 |
| 2025-12-22 | 49.68 | $50.42 | 397400 |
| 2025-12-19 | 49.60 | $50.45 | 2.1M |
| 2025-12-18 | 49.51 | $51.00 | 655123 |
| 2025-12-17 | 49.36 | $50.98 | 566372 |
| 2025-12-16 | 49.19 | $50.36 | 609029 |
| 2025-12-15 | 49.06 | $50.42 | 512500 |
| 2025-12-12 | 48.92 | $50.02 | 506406 |
| 2025-12-11 | 48.81 | $50.22 | 622135 |
| 2025-12-10 | 48.66 | $50.95 | 577200 |
| 2025-12-09 | 48.42 | $49.27 | 347000 |
| 2025-12-08 | 48.33 | $49.80 | 385538 |
| 2025-12-05 | 48.17 | $49.86 | 326338 |
| 2025-12-04 | 47.99 | $50.08 | 436900 |
| 2025-12-03 | 47.77 | $49.61 | 419800 |
| 2025-12-02 | 47.58 | $48.61 | 349925 |
| 2025-12-01 | 47.47 | $49.00 | 343800 |
| 2025-11-28 | 47.31 | $48.44 | 253732 |
| 2025-11-26 | 47.19 | $49.13 | 644400 |
| 2025-11-25 | 46.99 | $49.25 | 444626 |
| 2025-11-24 | 46.75 | $47.75 | 381200 |
| 2025-11-21 | 46.64 | $47.83 | 398100 |
| 2025-11-20 | 46.52 | $46.17 | 302300 |
| 2025-11-19 | 46.56 | $46.16 | 266103 |
| 2025-11-18 | 46.60 | $45.69 | 322114 |
| 2025-11-17 | 46.69 | $45.17 | 448500 |
| 2025-11-14 | 46.85 | $47.49 | 373500 |
| 2025-11-13 | 46.79 | $46.98 | 358300 |
| 2025-11-12 | 46.77 | $46.86 | 493500 |
| 2025-11-11 | 46.76 | $47.08 | 363400 |
| 2025-11-10 | 46.72 | $47.20 | 416200 |
| 2025-11-07 | 46.67 | $47.06 | 321101 |
| 2025-11-06 | 46.63 | $46.56 | 288300 |
| 2025-11-05 | 46.64 | $46.51 | 368315 |
| 2025-11-04 | 46.65 | $45.83 | 530800 |
| 2025-11-03 | 46.74 | $45.59 | 368435 |
| 2025-10-31 | 46.86 | $45.45 | 369338 |
| 2025-10-30 | 47.01 | $45.53 | 376745 |
| 2025-10-29 | 47.16 | $45.80 | 462819 |
| 2025-10-28 | 47.31 | $46.50 | 316900 |
| 2025-10-27 | 47.39 | $46.77 | 273205 |
| 2025-10-24 | 47.46 | $46.94 | 318707 |
| 2025-10-23 | 47.51 | $46.14 | 247916 |
| 2025-10-22 | 47.65 | $46.17 | 440600 |
| 2025-10-21 | 47.81 | $47.13 | 320444 |
| 2025-10-20 | 47.88 | $47.00 | 265300 |
| 2025-10-17 | 47.98 | $45.89 | 388200 |
| 2025-10-16 | 48.19 | $45.43 | 507844 |
| 2025-10-15 | 48.49 | $48.87 | 374645 |
| 2025-10-14 | 48.45 | $49.33 | 401900 |
| 2025-10-13 | 48.35 | $47.47 | 234400 |
| 2025-10-10 | 48.45 | $46.34 | 379800 |
| 2025-10-09 | 48.67 | $49.01 | 340600 |
| 2025-10-08 | 48.63 | $48.89 | 268300 |
| 2025-10-07 | 48.60 | $48.89 | 293515 |
| 2025-10-06 | 48.57 | $49.03 | 312746 |
| 2025-10-03 | 48.52 | $48.31 | 292600 |
| 2025-10-02 | 48.55 | $47.96 | 289212 |
| 2025-10-01 | 48.61 | $47.79 | 261702 |
| 2025-09-30 | 48.70 | $48.01 | 252200 |
| 2025-09-29 | 48.77 | $47.94 | 250700 |
| 2025-09-26 | 48.85 | $48.59 | 243919 |
| 2025-09-25 | 48.88 | $48.37 | 241700 |
| 2025-09-24 | 48.94 | $48.56 | 294924 |
| 2025-09-23 | 48.98 | $48.50 | 379500 |
| 2025-09-22 | 49.03 | $48.94 | 338100 |
| 2025-09-19 | 49.04 | $49.24 | 1.8M |
| 2025-09-18 | 49.01 | $50.32 | 413614 |
| 2025-09-17 | 48.88 | $48.63 | 478300 |
| 2025-09-16 | 48.90 | $47.92 | 937000 |
| 2025-09-15 | 49.01 | $48.72 | 422236 |
| 2025-09-12 | 49.04 | $49.13 | 363235 |
| 2025-09-11 | 49.03 | $49.27 | 397720 |
| 2025-09-10 | 49.00 | $49.26 | 205200 |
| 2025-09-09 | 48.97 | $49.26 | 293500 |
| 2025-09-08 | 48.94 | $49.85 | 352843 |
| 2025-09-05 | 48.85 | $49.64 | 426200 |
| 2025-09-04 | 48.76 | $50.38 | 288900 |
| 2025-09-03 | 48.59 | $49.83 | 269913 |
| 2025-09-02 | 48.46 | $49.69 | 323228 |
| 2025-08-29 | 48.34 | $49.91 | 317300 |
| 2025-08-28 | 48.17 | $49.81 | 226500 |
| 2025-08-27 | 48.00 | $50.42 | 262020 |
| 2025-08-26 | 47.74 | $49.90 | 356643 |
| 2025-08-25 | 47.51 | $49.54 | 240300 |
| 2025-08-22 | 47.30 | $50.15 | 501043 |
| 2025-08-21 | 47.00 | $47.71 | 229619 |
| 2025-08-20 | 46.93 | $47.75 | 265800 |
| 2025-08-19 | 46.84 | $47.71 | 262526 |
| 2025-08-18 | 46.75 | $47.65 | 273630 |
| 2025-08-15 | 46.65 | $47.30 | 395800 |
| 2025-08-14 | 46.59 | $48.32 | 562200 |
| 2025-08-13 | 46.40 | $48.43 | 537915 |
| 2025-08-12 | 46.19 | $47.55 | 479600 |
| 2025-08-11 | 46.05 | $45.48 | 368800 |
| 2025-08-08 | 46.11 | $45.40 | 261847 |
| 2025-08-07 | 46.18 | $44.78 | 288509 |
| 2025-08-06 | 46.33 | $45.04 | 447300 |
| 2025-08-05 | 46.46 | $45.64 | 366210 |
| 2025-08-04 | 46.55 | $45.52 | 422729 |
| 2025-08-01 | 46.66 | $44.83 | 573316 |
| 2025-07-31 | 46.85 | $45.22 | 441103 |
| 2025-07-30 | 47.02 | $45.87 | 361600 |
| 2025-07-29 | 47.14 | $46.63 | 357024 |
| 2025-07-28 | 47.20 | $46.78 | 360700 |
| 2025-07-25 | 47.24 | $46.62 | 396000 |
| 2025-07-24 | 47.30 | $46.96 | 604170 |
| 2025-07-23 | 47.34 | $48.53 | 842725 |
| 2025-07-22 | 47.22 | $47.89 | 478333 |
| 2025-07-21 | 47.15 | $48.09 | 284037 |
| 2025-07-18 | 47.05 | $48.20 | 434600 |
| 2025-07-17 | 46.92 | $48.73 | 509568 |
| 2025-07-16 | 46.73 | $48.06 | 680500 |
| 2025-07-15 | 46.59 | $47.20 | 411500 |
| 2025-07-14 | 46.53 | $49.26 | 589100 |
| 2025-07-11 | 46.24 | $48.10 | 558300 |
| 2025-07-10 | 46.05 | $48.47 | 331800 |
| 2025-07-09 | 45.79 | $48.27 | 629401 |
| 2025-07-08 | 45.53 | $47.54 | 314405 |
| 2025-07-07 | 45.32 | $47.31 | 338315 |
| 2025-07-03 | 45.11 | $47.97 | 355200 |
| 2025-07-02 | 44.81 | $47.73 | 317800 |
| 2025-07-01 | 44.50 | $46.96 | 309322 |
| 2025-06-30 | 44.25 | $45.53 | 334900 |
| 2025-06-27 | 44.11 | $45.67 | 583700 |
| 2025-06-26 | 43.95 | $45.62 | 269700 |
| 2025-06-25 | 43.77 | $44.80 | 353548 |
| 2025-06-24 | 43.66 | $44.78 | 375600 |
| 2025-06-23 | 43.54 | $44.54 | 399924 |
| 2025-06-20 | 43.44 | $43.24 | 1.7M |
| 2025-06-18 | 43.46 | $42.96 | 765025 |
| 2025-06-17 | 43.51 | $42.17 | 637566 |
| 2025-06-16 | 43.65 | $42.91 | 551700 |
| 2025-06-13 | 43.73 | $43.28 | 563900 |
| 2025-06-12 | 43.78 | $44.60 | 407600 |
| 2025-06-11 | 43.69 | $44.78 | 366946 |
| 2025-06-10 | 43.58 | $45.03 | 355900 |
| 2025-06-09 | 43.42 | $44.61 | 370800 |
| 2025-06-06 | 43.30 | $44.37 | 325300 |
| 2025-06-05 | 43.19 | $43.52 | 433724 |
| 2025-06-04 | 43.15 | $43.13 | 722745 |
| 2025-06-03 | 43.15 | $43.25 | 270140 |
| 2025-06-02 | 43.14 | $42.62 | 279639 |
| 2025-05-30 | 43.20 | $42.86 | 289219 |
| 2025-05-29 | 43.24 | $43.04 | 271700 |
| 2025-05-28 | 43.26 | $43.14 | 250740 |
| 2025-05-27 | 43.27 | $44.05 | 244824 |
| 2025-05-23 | 43.19 | $42.85 | 271136 |
| 2025-05-22 | 43.22 | $43.12 | 288226 |
| 2025-05-21 | 43.23 | $43.69 | 595645 |
| 2025-05-20 | 43.18 | $44.57 | 347413 |
| 2025-05-19 | 43.04 | $44.12 | 390522 |
| 2025-05-16 | 42.92 | $44.22 | 365550 |
| 2025-05-15 | 42.79 | $44.43 | 303600 |
| 2025-05-14 | 42.62 | $44.32 | 317748 |
| 2025-05-13 | 42.44 | $45.18 | 260045 |
| 2025-05-12 | 42.15 | $45.18 | 458800 |
| 2025-05-09 | 41.83 | $42.94 | 218600 |
| 2025-05-08 | 41.71 | $43.43 | 467436 |
| 2025-05-07 | 41.53 | $41.87 | 339644 |
| 2025-05-06 | 41.49 | $42.23 | 260744 |
| 2025-05-05 | 41.42 | $42.72 | 226200 |
| 2025-05-02 | 41.28 | $42.94 | 273300 |
| 2025-05-01 | 41.10 | $42.05 | 325720 |
| 2025-04-30 | 41.00 | $41.69 | 347918 |
| 2025-04-29 | 40.93 | $42.37 | 265500 |
| 2025-04-28 | 40.78 | $42.01 | 446100 |
| 2025-04-25 | 40.65 | $42.19 | 244646 |
| 2025-04-24 | 40.49 | $42.65 | 368347 |
| 2025-04-23 | 40.26 | $42.27 | 617500 |
| 2025-04-22 | 40.05 | $41.35 | 915800 |
| 2025-04-21 | 39.91 | $38.60 | 528468 |
| 2025-04-17 | 40.05 | $38.63 | 582000 |
| 2025-04-16 | 40.20 | $38.34 | 724243 |
| 2025-04-15 | 40.40 | $38.32 | 395512 |
| 2025-04-14 | 40.62 | $37.83 | 462125 |
| 2025-04-11 | 40.91 | $37.32 | 538115 |
| 2025-04-10 | 41.29 | $37.60 | 574832 |
| 2025-04-09 | 41.67 | $40.15 | 858000 |
| 2025-04-08 | 41.83 | $37.66 | 670240 |
| 2025-04-07 | 42.27 | $37.84 | 742600 |
| 2025-04-04 | 42.74 | $38.10 | 1.4M |
| 2025-04-03 | 43.23 | $38.62 | 658233 |
| 2025-04-02 | 43.71 | $42.89 | 275445 |
| 2025-04-01 | 43.80 | $42.82 | 398248 |
| 2025-03-31 | 43.90 | $43.03 | 516300 |
| 2025-03-28 | 44.00 | $42.63 | 225200 |
| 2025-03-27 | 44.14 | $43.45 | 230942 |
| 2025-03-26 | 44.21 | $43.60 | 314928 |
| 2025-03-25 | 44.28 | $43.98 | 335246 |
| 2025-03-24 | 44.31 | $44.25 | 330740 |
| 2025-03-21 | 44.32 | $43.28 | 3.0M |
| 2025-03-20 | 44.42 | $43.14 | 352600 |
| 2025-03-19 | 44.56 | $44.07 | 325300 |
| 2025-03-18 | 44.61 | $43.73 | 375508 |
| 2025-03-17 | 44.70 | $43.98 | 718727 |
| 2025-03-14 | 44.78 | $43.37 | 265000 |
| 2025-03-13 | 44.93 | $42.27 | 266717 |
| 2025-03-12 | 45.21 | $42.52 | 320530 |
| 2025-03-11 | 45.49 | $42.52 | 426016 |
| 2025-03-10 | 45.81 | $43.39 | 407100 |
| 2025-03-07 | 46.06 | $44.67 | 287900 |
| 2025-03-06 | 46.21 | $44.46 | 364011 |
| 2025-03-05 | 46.39 | $44.62 | 386300 |
| 2025-03-04 | 46.58 | $45.24 | 447718 |
| 2025-03-03 | 46.72 | $47.10 | 423200 |
| 2025-02-28 | 46.68 | $46.95 | 462700 |
| 2025-02-27 | 46.65 | $46.12 | 275706 |
| 2025-02-26 | 46.70 | $46.27 | 380100 |
| 2025-02-25 | 46.75 | $46.52 | 506700 |
| 2025-02-24 | 46.77 | $45.74 | 390048 |
| 2025-02-21 | 46.88 | $45.86 | 389141 |
| 2025-02-20 | 46.99 | $46.50 | 267600 |
| 2025-02-19 | 47.04 | $46.87 | 258900 |
| 2025-02-18 | 47.06 | $46.87 | 316900 |
| 2025-02-14 | 47.08 | $46.58 | 193346 |
| 2025-02-13 | 47.13 | $46.59 | 253100 |
| 2025-02-12 | 47.19 | $45.86 | 289900 |
| 2025-02-11 | 47.33 | $47.13 | 274212 |
| 2025-02-10 | 47.35 | $46.36 | 292838 |
| 2025-02-07 | 47.45 | $46.77 | 377117 |
| 2025-02-06 | 47.52 | $47.60 | 261700 |
| 2025-02-05 | 47.51 | $47.16 | 354600 |
| 2025-02-04 | 47.55 | $47.18 | 328200 |
| 2025-02-03 | 47.59 | $46.56 | 233424 |
| 2025-01-31 | 47.70 | $47.49 | 305200 |
| 2025-01-30 | 47.72 | $47.42 | 219100 |
| 2025-01-29 | 47.75 | $47.18 | 331700 |
| 2025-01-28 | 47.81 | $47.30 | 322800 |
| 2025-01-27 | 47.87 | $47.76 | 375000 |
| 2025-01-24 | 47.88 | $46.81 | 375000 |
| 2025-01-23 | 47.99 | $46.89 | 703500 |
| 2025-01-22 | 48.10 | $48.78 | 573787 |
| 2025-01-21 | 48.03 | $48.76 | 293241 |
| 2025-01-17 | 47.96 | $48.33 | 228535 |
| 2025-01-16 | 47.92 | $47.94 | 263800 |
| 2025-01-15 | 47.92 | $48.55 | 233500 |
| 2025-01-14 | 47.85 | $47.69 | 673100 |
| 2025-01-13 | 47.87 | $45.92 | 314624 |
| 2025-01-10 | 48.07 | $45.58 | 350139 |
| 2025-01-08 | 48.33 | $47.08 | 277600 |
| 2025-01-07 | 48.46 | $46.99 | 334928 |
| 2025-01-06 | 48.62 | $47.47 | 222531 |
| 2025-01-03 | 48.74 | $47.54 | 218003 |
| 2025-01-02 | 48.87 | $47.10 | 278031 |
| 2024-12-31 | 49.05 | $47.61 | 289200 |
| 2024-12-30 | 49.21 | $47.72 | 191200 |
| 2024-12-27 | 49.36 | $48.04 | 221700 |
| 2024-12-26 | 49.50 | $48.64 | 189449 |
| 2024-12-24 | 49.59 | $48.13 | 136000 |
| 2024-12-23 | 49.74 | $47.57 | 302500 |
| 2024-12-20 | 49.97 | $47.49 | 1.3M |
| 2024-12-19 | 50.24 | $47.02 | 433708 |
| 2024-12-18 | 50.57 | $47.23 | 507538 |
| 2024-12-17 | 50.93 | $50.02 | 754624 |
| 2024-12-16 | 51.02 | $51.06 | 374313 |
| 2024-12-13 | 51.02 | $50.57 | 338400 |
| 2024-12-12 | 51.06 | $50.95 | 257627 |
| 2024-12-11 | 51.08 | $51.27 | 596600 |
| 2024-12-10 | 51.06 | $51.00 | 417302 |
| 2024-12-09 | 51.06 | $50.93 | 304835 |
| 2024-12-06 | 51.07 | $51.44 | 339605 |
| 2024-12-05 | 51.04 | $50.94 | 222423 |
| 2024-12-04 | 51.05 | $51.65 | 383400 |
| 2024-12-03 | 50.98 | $51.26 | 288213 |
| 2024-12-02 | 50.95 | $51.82 | 313134 |
| 2024-11-29 | 50.86 | $52.01 | 157400 |
| 2024-11-27 | 50.74 | $52.31 | 201500 |
| 2024-11-26 | 50.58 | $52.92 | 243300 |
| 2024-11-25 | 50.33 | $53.85 | 404047 |
| 2024-11-22 | 49.96 | $52.81 | 270900 |
| 2024-11-21 | 49.66 | $51.51 | 205334 |
| 2024-11-20 | 49.46 | $50.75 | 228619 |
| 2024-11-19 | 49.33 | $50.97 | 192941 |
| 2024-11-18 | 49.16 | $51.48 | 308938 |
| 2024-11-15 | 48.91 | $51.78 | 302827 |
| 2024-11-14 | 48.61 | $51.64 | 256441 |
| 2024-11-13 | 48.29 | $51.66 | 358437 |
| 2024-11-12 | 47.94 | $52.24 | 299400 |
| 2024-11-11 | 47.48 | $52.94 | 372549 |
| 2024-11-08 | 46.91 | $51.11 | 346500 |
| 2024-11-07 | 46.47 | $50.92 | 379100 |
| 2024-11-06 | 46.00 | $52.84 | 873240 |
| 2024-11-05 | 45.28 | $46.54 | 267602 |
| 2024-11-04 | 45.15 | $45.45 | 267022 |
| 2024-11-01 | 45.11 | $45.93 | 222700 |
| 2024-10-31 | 45.03 | $45.98 | 239200 |
| 2024-10-30 | 44.93 | $46.72 | 260606 |
| 2024-10-29 | 44.74 | $46.31 | 197032 |
| 2024-10-28 | 44.57 | $46.46 | 265127 |
| 2024-10-25 | 44.37 | $44.83 | 255405 |
| 2024-10-24 | 44.33 | $45.56 | 261708 |
| 2024-10-23 | 44.20 | $45.63 | 228010 |
| 2024-10-22 | 44.05 | $45.39 | 282500 |
| 2024-10-21 | 43.90 | $44.59 | 362427 |
| 2024-10-18 | 43.83 | $46.04 | 201215 |
| 2024-10-17 | 43.60 | $46.61 | 281611 |
| 2024-10-16 | 43.28 | $45.76 | 355800 |
| 2024-10-15 | 43.02 | $45.11 | 300430 |
| 2024-10-14 | 42.80 | $44.64 | 177802 |
| 2024-10-11 | 42.61 | $44.06 | 187700 |
| 2024-10-10 | 42.46 | $42.63 | 188500 |
| 2024-10-09 | 42.44 | $42.78 | 184300 |
| 2024-10-08 | 42.40 | $42.09 | 218700 |
| 2024-10-07 | 42.44 | $42.31 | 156436 |
| 2024-10-04 | 42.45 | $42.52 | 209800 |
| 2024-10-03 | 42.44 | $41.77 | 151300 |
| 2024-10-02 | 42.51 | $41.63 | 180804 |
| 2024-10-01 | 42.61 | $41.72 | 207936 |
| 2024-09-30 | 42.70 | $42.95 | 185517 |
| 2024-09-27 | 42.67 | $42.57 | 201300 |
| 2024-09-26 | 42.68 | $42.35 | 229300 |
| 2024-09-25 | 42.72 | $42.00 | 243100 |
| 2024-09-24 | 42.79 | $42.60 | 279800 |
| 2024-09-23 | 42.81 | $43.44 | 293100 |
| 2024-09-20 | 42.75 | $43.38 | 1.5M |
| 2024-09-19 | 42.68 | $44.16 | 321720 |
| 2024-09-18 | 42.53 | $43.08 | 332900 |
| 2024-09-17 | 42.47 | $43.04 | 286700 |
| 2024-09-16 | 42.41 | $42.81 | 249200 |
| 2024-09-13 | 42.36 | $42.32 | 286700 |
| 2024-09-12 | 42.37 | $41.17 | 226920 |
| 2024-09-11 | 42.50 | $41.33 | 272429 |
| 2024-09-10 | 42.62 | $41.95 | 277841 |
| 2024-09-09 | 42.69 | $42.00 | 293500 |
| 2024-09-06 | 42.76 | $42.08 | 348500 |
| 2024-09-05 | 42.83 | $42.65 | 300708 |
| 2024-09-04 | 42.85 | $43.09 | 225005 |
| 2024-09-03 | 42.83 | $43.58 | 350200 |
| 2024-08-30 | 42.75 | $43.99 | 247800 |
| 2024-08-29 | 42.62 | $43.67 | 294000 |
| 2024-08-28 | 42.50 | $44.05 | 242000 |
| 2024-08-27 | 42.34 | $43.56 | 292100 |
| 2024-08-26 | 42.21 | $44.38 | 302143 |
| 2024-08-23 | 41.99 | $44.84 | 303500 |
| 2024-08-22 | 41.69 | $42.43 | 203600 |
| 2024-08-21 | 41.61 | $42.40 | 173700 |
| 2024-08-20 | 41.52 | $42.05 | 247100 |
| 2024-08-19 | 41.47 | $43.05 | 312700 |
| 2024-08-16 | 41.30 | $42.71 | 231700 |
| 2024-08-15 | 41.15 | $42.04 | 271600 |
| 2024-08-14 | 41.06 | $40.94 | 305721 |
| 2024-08-13 | 41.07 | $40.67 | 321532 |
| 2024-08-12 | 41.11 | $40.27 | 215600 |
| 2024-08-09 | 41.20 | $40.55 | 236600 |
| 2024-08-08 | 41.27 | $40.61 | 235104 |
| 2024-08-07 | 41.34 | $39.99 | 230121 |
| 2024-08-06 | 41.48 | $40.07 | 286500 |
| 2024-08-05 | 41.63 | $39.83 | 375509 |
| 2024-08-02 | 41.82 | $40.55 | 413900 |
| 2024-08-01 | 41.96 | $42.30 | 357413 |
| 2024-07-31 | 41.92 | $44.32 | 308711 |
| 2024-07-30 | 41.67 | $44.24 | 236012 |
| 2024-07-29 | 41.40 | $43.99 | 397322 |
| 2024-07-26 | 41.12 | $45.24 | 278425 |
| 2024-07-25 | 40.69 | $44.97 | 503900 |
| 2024-07-24 | 40.24 | $43.22 | 507200 |
| 2024-07-23 | 39.93 | $43.30 | 648809 |
| 2024-07-22 | 39.57 | $43.02 | 362400 |
| 2024-07-19 | 39.21 | $42.00 | 543739 |
| 2024-07-18 | 38.92 | $42.69 | 566440 |
| 2024-07-17 | 38.52 | $43.15 | 379200 |
| 2024-07-16 | 38.03 | $42.52 | 495006 |
| 2024-07-15 | 37.56 | $40.56 | 371116 |
| 2024-07-12 | 37.24 | $39.38 | 265100 |
| 2024-07-11 | 37.02 | $39.45 | 380700 |
| 2024-07-10 | 36.76 | $37.92 | 280500 |
| 2024-07-09 | 36.64 | $36.94 | 215200 |
| 2024-07-08 | 36.61 | $36.32 | 216000 |
| 2024-07-05 | 36.64 | $36.27 | 234801 |
| 2024-07-03 | 36.68 | $36.58 | 166700 |
| 2024-07-02 | 36.69 | $37.28 | 328900 |
| 2024-07-01 | 36.63 | $37.03 | 357338 |
| 2024-06-28 | 36.58 | $37.72 | 730400 |
| 2024-06-27 | 36.46 | $37.39 | 208100 |
| 2024-06-26 | 36.37 | $37.07 | 256800 |
| 2024-06-25 | 36.29 | $36.85 | 251613 |
| 2024-06-24 | 36.23 | $37.06 | 444000 |
| 2024-06-21 | 36.15 | $36.05 | 1.0M |
| 2024-06-20 | 36.16 | $36.34 | 263700 |
| 2024-06-18 | 36.14 | $36.21 | 368300 |
| 2024-06-17 | 36.13 | $35.97 | 257900 |
| 2024-06-14 | 36.15 | $35.20 | 202900 |
| 2024-06-13 | 36.25 | $35.50 | 185600 |
| 2024-06-12 | 36.32 | $36.14 | 311100 |
| 2024-06-11 | 36.34 | $35.29 | 368414 |
| 2024-06-10 | 36.45 | $35.69 | 387748 |
| 2024-06-07 | 36.53 | $36.46 | 332644 |
| 2024-06-06 | 36.54 | $36.51 | 338711 |
| 2024-06-05 | 36.55 | $36.12 | 289200 |
| 2024-06-04 | 36.59 | $36.03 | 267100 |
| 2024-06-03 | 36.65 | $36.46 | 305700 |
| 2024-05-31 | 36.67 | $36.84 | 355100 |
| 2024-05-30 | 36.65 | $36.40 | 325900 |
| 2024-05-29 | 36.68 | $36.01 | 452000 |
| 2024-05-28 | 36.75 | $35.88 | 291525 |
| 2024-05-24 | 36.84 | $36.24 | 213814 |
| 2024-05-23 | 36.90 | $36.11 | 239200 |
| 2024-05-22 | 36.98 | $37.05 | 263200 |
| 2024-05-21 | 36.98 | $37.28 | 191326 |
| 2024-05-20 | 36.95 | $37.27 | 238127 |
| 2024-05-17 | 36.91 | $37.91 | 331547 |
| 2024-05-16 | 36.81 | $38.09 | 177729 |
| 2024-05-15 | 36.67 | $38.04 | 185536 |
| 2024-05-14 | 36.53 | $37.71 | 152916 |
| 2024-05-13 | 36.40 | $37.29 | 165700 |
| 2024-05-10 | 36.31 | $37.66 | 238413 |
| 2024-05-09 | 36.17 | $37.64 | 257300 |
| 2024-05-08 | 36.01 | $37.17 | 232600 |
| 2024-05-07 | 35.89 | $36.77 | 210900 |
| 2024-05-06 | 35.80 | $36.86 | 233700 |
| 2024-05-03 | 35.69 | $36.45 | 287905 |
| 2024-05-02 | 35.61 | $35.78 | 210225 |
| 2024-05-01 | 35.59 | $35.18 | 279625 |
| 2024-04-30 | 35.63 | $34.44 | 255400 |
| 2024-04-29 | 35.76 | $34.76 | 634421 |
| 2024-04-26 | 35.86 | $35.04 | 195200 |
| 2024-04-25 | 35.95 | $34.96 | 785900 |
| 2024-04-24 | 36.05 | $35.53 | 327400 |
| 2024-04-23 | 36.11 | $34.89 | 825761 |
| 2024-04-22 | 36.24 | $36.62 | 336252 |
| 2024-04-19 | 36.19 | $36.00 | 317943 |
| 2024-04-18 | 36.22 | $34.66 | 340334 |
| 2024-04-17 | 36.38 | $34.66 | 360300 |
| 2024-04-16 | 36.56 | $34.54 | 329333 |
| 2024-04-15 | 36.77 | $35.07 | 528215 |
| 2024-04-12 | 36.95 | $35.24 | 250700 |
| 2024-04-11 | 37.13 | $35.05 | 265100 |
| 2024-04-10 | 37.35 | $34.94 | 403900 |
| 2024-04-09 | 37.60 | $37.26 | 386600 |
| 2024-04-08 | 37.64 | $36.82 | 378500 |
| 2024-04-05 | 37.73 | $36.62 | 157200 |
| 2024-04-04 | 37.84 | $36.55 | 241500 |
| 2024-04-03 | 37.98 | $36.39 | 262200 |
| 2024-04-02 | 38.15 | $36.68 | 428300 |
| 2024-04-01 | 38.30 | $36.91 | 385456 |
| 2024-03-28 | 38.45 | $37.83 | 857000 |
| 2024-03-27 | 38.51 | $38.24 | 590439 |
| 2024-03-26 | 38.54 | $37.30 | 318200 |
| 2024-03-25 | 38.67 | $37.38 | 786434 |
| 2024-03-22 | 38.81 | $37.02 | 543600 |
| 2024-03-21 | 39.00 | $38.85 | 314300 |
| 2024-03-20 | 39.01 | $38.25 | 651700 |
| 2024-03-19 | 39.09 | $36.93 | 528700 |
| 2024-03-18 | 39.32 | $37.31 | 434400 |
| 2024-03-15 | 39.53 | $37.82 | 2.0M |
| 2024-03-14 | 39.71 | $37.90 | 503114 |
| 2024-03-13 | 39.90 | $39.56 | 283206 |
| 2024-03-12 | 39.94 | $39.58 | 252000 |
| 2024-03-11 | 39.98 | $40.01 | 280134 |
| 2024-03-08 | 39.97 | $40.53 | 198700 |
| 2024-03-07 | 39.91 | $40.63 | 206300 |
| 2024-03-06 | 39.84 | $40.49 | 256500 |
| 2024-03-05 | 39.77 | $40.74 | 361646 |
| 2024-03-04 | 39.67 | $38.85 | 292982 |
| 2024-03-01 | 39.75 | $38.79 | 188500 |
| 2024-02-29 | 39.86 | $39.05 | 259535 |
| 2024-02-28 | 39.94 | $38.57 | 213106 |
| 2024-02-27 | 40.09 | $39.11 | 195500 |
| 2024-02-26 | 40.19 | $39.10 | 242326 |
| 2024-02-23 | 40.30 | $39.45 | 178309 |
| 2024-02-22 | 40.39 | $39.25 | 274400 |
| 2024-02-21 | 40.51 | $39.38 | 288232 |
| 2024-02-20 | 40.63 | $39.86 | 441900 |
| 2024-02-16 | 40.71 | $40.35 | 225600 |
| 2024-02-15 | 40.75 | $40.88 | 295600 |
| 2024-02-14 | 40.74 | $39.27 | 337300 |
| 2024-02-13 | 40.89 | $38.69 | 456500 |
| 2024-02-12 | 41.12 | $40.70 | 285507 |
| 2024-02-09 | 41.17 | $39.76 | 236700 |
| 2024-02-08 | 41.32 | $39.28 | 279741 |
| 2024-02-07 | 41.53 | $38.93 | 247300 |
| 2024-02-06 | 41.80 | $39.28 | 423700 |
| 2024-02-05 | 42.07 | $39.15 | 279200 |
| 2024-02-02 | 42.38 | $40.09 | 284900 |
| 2024-02-01 | 42.62 | $40.12 | 419744 |
| 2024-01-31 | 42.88 | $41.17 | 315700 |
| 2024-01-30 | 43.06 | $43.03 | 267500 |
| 2024-01-29 | 43.07 | $43.67 | 606417 |
| 2024-01-26 | 43.00 | $43.17 | 413500 |
| 2024-01-25 | 42.98 | $43.06 | 576600 |
| 2024-01-24 | 42.98 | $43.95 | 292700 |
| 2024-01-23 | 42.87 | $43.59 | 239500 |
| 2024-01-22 | 42.80 | $44.06 | 364332 |
| 2024-01-19 | 42.67 | $42.70 | 286908 |
| 2024-01-18 | 42.66 | $41.57 | 191800 |
| 2024-01-17 | 42.78 | $41.46 | 259600 |
| 2024-01-16 | 42.91 | $41.58 | 287505 |
| 2024-01-12 | 43.06 | $42.75 | 180000 |
| 2024-01-11 | 43.09 | $42.98 | 230500 |
| 2024-01-10 | 43.10 | $43.38 | 210300 |
| 2024-01-09 | 43.07 | $43.39 | 168318 |
| 2024-01-08 | 43.04 | $43.98 | 163100 |
| 2024-01-05 | 42.94 | $43.53 | 254000 |
| 2024-01-04 | 42.87 | $43.27 | 258200 |
| 2024-01-03 | 42.83 | $43.24 | 369600 |
| 2024-01-02 | 42.79 | $44.66 | 233800 |
| 2023-12-29 | 42.59 | $44.57 | 173600 |
| 2023-12-28 | 42.38 | $45.29 | 189400 |
| 2023-12-27 | 42.08 | $45.44 | 272600 |
| 2023-12-26 | 41.72 | $45.31 | 222430 |
| 2023-12-22 | 41.35 | $44.56 | 224200 |
| 2023-12-21 | 41.01 | $44.37 | 229200 |
| 2023-12-20 | 40.65 | $43.86 | 436500 |
| 2023-12-19 | 40.32 | $44.70 | 338036 |
| 2023-12-18 | 39.86 | $43.99 | 286900 |
| 2023-12-15 | 39.42 | $44.24 | 1.3M |
| 2023-12-14 | 38.91 | $44.31 | 546300 |
| 2023-12-13 | 38.34 | $42.18 | 393073 |
| 2023-12-12 | 37.94 | $39.93 | 435032 |
| 2023-12-11 | 37.73 | $40.22 | 233822 |
| 2023-12-08 | 37.47 | $39.94 | 240149 |
| 2023-12-07 | 37.21 | $39.39 | 228700 |
| 2023-12-06 | 36.98 | $38.38 | 323926 |
| 2023-12-05 | 36.83 | $38.51 | 188149 |
| 2023-12-04 | 36.66 | $38.88 | 250200 |
| 2023-12-01 | 36.42 | $38.44 | 297700 |
| 2023-11-30 | 36.21 | $36.68 | 241719 |
| 2023-11-29 | 36.16 | $36.76 | 212618 |
| 2023-11-28 | 36.10 | $36.08 | 239100 |
| 2023-11-27 | 36.10 | $36.62 | 240342 |
| 2023-11-24 | 36.04 | $36.65 | 65700 |
| 2023-11-22 | 35.98 | $36.68 | 108700 |
| 2023-11-21 | 35.91 | $36.53 | 174505 |
| 2023-11-20 | 35.84 | $37.11 | 456300 |
| 2023-11-17 | 35.71 | $37.37 | 269600 |
| 2023-11-16 | 35.53 | $36.88 | 241200 |
| 2023-11-15 | 35.39 | $37.57 | 341909 |
| 2023-11-14 | 35.16 | $37.43 | 557126 |
| 2023-11-13 | 34.92 | $34.77 | 223507 |
| 2023-11-10 | 34.94 | $34.96 | 257932 |
| 2023-11-09 | 34.94 | $34.96 | 368918 |
| 2023-11-08 | 34.93 | $35.06 | 261211 |
| 2023-11-07 | 34.92 | $36.13 | 263410 |
| 2023-11-06 | 34.79 | $36.78 | 360000 |
| 2023-11-03 | 34.58 | $37.23 | 320100 |
| 2023-11-02 | 34.30 | $35.89 | 307800 |
| 2023-11-01 | 34.14 | $34.42 | 265900 |
| 2023-10-31 | 34.11 | $33.91 | 199700 |
| 2023-10-30 | 34.13 | $33.88 | 293806 |
| 2023-10-27 | 34.15 | $33.47 | 409900 |
| 2023-10-26 | 34.23 | $33.65 | 363511 |
| 2023-10-25 | 34.29 | $32.82 | 341146 |
| 2023-10-24 | 34.44 | $33.01 | 442506 |
| 2023-10-23 | 34.59 | $33.31 | 367500 |
| 2023-10-20 | 34.73 | $33.36 | 419021 |
| 2023-10-19 | 34.87 | $34.17 | 793800 |
| 2023-10-18 | 34.95 | $34.65 | 276800 |
| 2023-10-17 | 34.98 | $35.74 | 379100 |
| 2023-10-16 | 34.90 | $34.78 | 965739 |
| 2023-10-13 | 34.91 | $34.25 | 260800 |
| 2023-10-12 | 34.98 | $35.06 | 286000 |
| 2023-10-11 | 34.97 | $35.31 | 276023 |
| 2023-10-10 | 34.93 | $35.26 | 269639 |
| 2023-10-09 | 34.90 | $34.92 | 358400 |
| 2023-10-06 | 34.90 | $34.67 | 286922 |
| 2023-10-05 | 34.92 | $34.39 | 381100 |
| 2023-10-04 | 34.98 | $33.66 | 535747 |
| 2023-10-03 | 35.11 | $33.52 | 387639 |
| 2023-10-02 | 35.28 | $34.26 | 382700 |
| 2023-09-29 | 35.39 | $34.76 | 423826 |
| 2023-09-28 | 35.46 | $34.15 | 714800 |
| 2023-09-27 | 35.59 | $34.29 | 428100 |
| 2023-09-26 | 35.73 | $34.52 | 536300 |
| 2023-09-25 | 35.86 | $35.28 | 334939 |
| 2023-09-22 | 35.92 | $34.82 | 351808 |
| 2023-09-21 | 36.04 | $35.24 | 492400 |
| 2023-09-20 | 36.12 | $35.66 | 586418 |
| 2023-09-19 | 36.17 | $35.81 | 630700 |
| 2023-09-18 | 36.20 | $35.71 | 520300 |
| 2023-09-15 | 36.26 | $37.17 | 12.9M |
| 2023-09-14 | 36.16 | $36.89 | 406600 |
| 2023-09-13 | 36.08 | $36.08 | 364600 |
| 2023-09-12 | 36.08 | $36.32 | 282720 |
| 2023-09-11 | 36.06 | $36.67 | 233000 |
| 2023-09-08 | 36.00 | $36.74 | 384700 |
| 2023-09-07 | 35.92 | $36.50 | 376615 |
| 2023-09-06 | 35.86 | $36.50 | 398820 |
| 2023-09-05 | 35.79 | $37.75 | 980129 |
| 2023-09-01 | 35.58 | $36.68 | 249520 |
| 2023-08-31 | 35.47 | $35.63 | 403300 |
| 2023-08-30 | 35.45 | $35.34 | 192815 |
| 2023-08-29 | 35.46 | $35.43 | 193503 |
| 2023-08-28 | 35.46 | $35.18 | 213600 |
| 2023-08-25 | 35.49 | $34.51 | 212636 |
| 2023-08-24 | 35.60 | $34.49 | 158700 |
| 2023-08-23 | 35.71 | $34.50 | 220008 |
| 2023-08-22 | 35.84 | $33.94 | 196900 |
| 2023-08-21 | 36.04 | $34.74 | 195403 |
| 2023-08-18 | 36.18 | $35.10 | 1.0M |
| 2023-08-17 | 36.29 | $34.88 | 196009 |
| 2023-08-16 | 36.44 | $34.73 | 244220 |
| 2023-08-15 | 36.62 | $34.84 | 272931 |
| 2023-08-14 | 36.81 | $36.34 | 202209 |
| 2023-08-11 | 36.86 | $36.97 | 228108 |
| 2023-08-10 | 36.84 | $36.82 | 381800 |
| 2023-08-09 | 36.85 | $37.27 | 202000 |
| 2023-08-08 | 36.80 | $37.76 | 295625 |
| 2023-08-07 | 36.70 | $38.68 | 186427 |
| 2023-08-04 | 36.49 | $38.27 | 197546 |
| 2023-08-03 | 36.30 | $38.24 | 252413 |
| 2023-08-02 | 36.10 | $37.95 | 253283 |
| 2023-08-01 | 35.91 | $37.81 | 295142 |
| 2023-07-31 | 35.71 | $38.04 | 300600 |
| 2023-07-28 | 35.46 | $38.27 | 215700 |
| 2023-07-27 | 35.16 | $37.98 | 335217 |
| 2023-07-26 | 34.87 | $38.35 | 499721 |
| 2023-07-25 | 34.50 | $37.44 | 645581 |
| 2023-07-24 | 34.19 | $36.28 | 360800 |
| 2023-07-21 | 33.97 | $35.64 | 274700 |
| 2023-07-20 | 33.80 | $35.84 | 359320 |
| 2023-07-19 | 33.58 | $36.23 | 316235 |
| 2023-07-18 | 33.30 | $35.39 | 296119 |
| 2023-07-17 | 33.08 | $34.17 | 324200 |
| 2023-07-14 | 32.97 | $33.50 | 246323 |
| 2023-07-13 | 32.91 | $34.34 | 236700 |
| 2023-07-12 | 32.76 | $34.02 | 252100 |
| 2023-07-11 | 32.63 | $33.45 | 214100 |
| 2023-07-10 | 32.55 | $33.16 | 242436 |
| 2023-07-07 | 32.48 | $32.97 | 278800 |
| 2023-07-06 | 32.43 | $31.98 | 281236 |
| 2023-07-05 | 32.48 | $32.52 | 315900 |
| 2023-07-03 | 32.47 | $32.76 | 231300 |
| 2023-06-30 | 32.44 | $32.19 | 358300 |
| 2023-06-29 | 32.47 | $32.66 | 281730 |
| 2023-06-28 | 32.45 | $32.00 | 260500 |
| 2023-06-27 | 32.50 | $32.27 | 289300 |
| 2023-06-26 | 32.52 | $31.91 | 330600 |
| 2023-06-23 | 32.58 | $31.49 | 666400 |
| 2023-06-22 | 32.70 | $31.56 | 325133 |
| 2023-06-21 | 32.82 | $32.66 | 247800 |
| 2023-06-20 | 32.84 | $33.65 | 245200 |
| 2023-06-16 | 32.75 | $34.02 | 801840 |
| 2023-06-15 | 32.62 | $34.56 | 306000 |
| 2023-06-14 | 32.41 | $33.91 | 327903 |
| 2023-06-13 | 32.26 | $35.02 | 278004 |
| 2023-06-12 | 31.97 | $33.94 | 285200 |
| 2023-06-09 | 31.76 | $34.21 | 389010 |
| 2023-06-08 | 31.50 | $34.25 | 313900 |
| 2023-06-07 | 31.21 | $34.53 | 365800 |
| 2023-06-06 | 30.86 | $33.32 | 366950 |
| 2023-06-05 | 30.60 | $31.11 | 318800 |
| 2023-06-02 | 30.55 | $32.24 | 315640 |
| 2023-06-01 | 30.37 | $30.09 | 204903 |
| 2023-05-31 | 30.40 | $29.24 | 441123 |
| 2023-05-30 | 30.52 | $30.61 | 238629 |
| 2023-05-26 | 30.51 | $30.86 | 234200 |
| 2023-05-25 | 30.47 | $30.74 | 274000 |
| 2023-05-24 | 30.45 | $31.17 | 290630 |
| 2023-05-23 | 30.37 | $31.41 | 275200 |
| 2023-05-22 | 30.26 | $31.04 | 196900 |
| 2023-05-19 | 30.18 | $30.26 | 320906 |
| 2023-05-18 | 30.17 | $30.83 | 272200 |
| 2023-05-17 | 30.10 | $30.72 | 372739 |
| 2023-05-16 | 30.04 | $28.52 | 207800 |
| 2023-05-15 | 30.19 | $28.87 | 240318 |
| 2023-05-12 | 30.33 | $28.20 | 316300 |
| 2023-05-11 | 30.56 | $28.04 | 246600 |
| 2023-05-10 | 30.82 | $28.41 | 256300 |
| 2023-05-09 | 31.08 | $28.50 | 364618 |
| 2023-05-08 | 31.35 | $28.29 | 698346 |
| 2023-05-05 | 31.67 | $29.62 | 652600 |
| 2023-05-04 | 31.89 | $28.77 | 619908 |
| 2023-05-03 | 32.22 | $29.19 | 962600 |
| 2023-05-02 | 32.53 | $29.25 | 383949 |
| 2023-05-01 | 32.88 | $31.43 | 235811 |
| 2023-04-28 | 33.03 | $31.87 | 269105 |
| 2023-04-27 | 33.15 | $31.04 | 240525 |
| 2023-04-26 | 33.38 | $30.82 | 285900 |
| 2023-04-25 | 33.65 | $31.10 | 293300 |
| 2023-04-24 | 33.91 | $32.52 | 262800 |
| 2023-04-21 | 34.06 | $33.21 | 383624 |
| 2023-04-20 | 34.15 | $33.38 | 305000 |
| 2023-04-19 | 34.23 | $33.51 | 310956 |
| 2023-04-18 | 34.31 | $32.40 | 308300 |
| 2023-04-17 | 34.51 | $33.26 | 258225 |
| 2023-04-14 | 34.64 | $32.82 | 242513 |
| 2023-04-13 | 34.83 | $33.51 | 298000 |
| 2023-04-12 | 34.97 | $32.72 | 222667 |
| 2023-04-11 | 35.21 | $33.19 | 344900 |
| 2023-04-10 | 35.42 | $33.51 | 367900 |
| 2023-04-06 | 35.62 | $33.17 | 304135 |
| 2023-04-05 | 35.88 | $32.87 | 365200 |
| 2023-04-04 | 36.19 | $33.38 | 293400 |
| 2023-04-03 | 36.49 | $34.21 | 312835 |
| 2023-03-31 | 36.73 | $34.52 | 485347 |
| 2023-03-30 | 36.96 | $34.05 | 391800 |
| 2023-03-29 | 37.27 | $35.08 | 260329 |
| 2023-03-28 | 37.50 | $34.75 | 270705 |
| 2023-03-27 | 37.79 | $34.81 | 344700 |
| 2023-03-24 | 38.10 | $34.13 | 867317 |
| 2023-03-23 | 38.52 | $33.82 | 411500 |
| 2023-03-22 | 39.02 | $35.12 | 372600 |
| 2023-03-21 | 39.43 | $37.17 | 486811 |
| 2023-03-20 | 39.67 | $35.68 | 652300 |
| 2023-03-17 | 40.09 | $35.97 | 2.0M |
| 2023-03-16 | 40.52 | $37.47 | 739688 |
| 2023-03-15 | 40.84 | $36.70 | 675206 |
| 2023-03-14 | 41.28 | $36.98 | 790236 |
| 2023-03-13 | 41.73 | $36.76 | 1.1M |
| 2023-03-10 | 42.25 | $38.51 | 616010 |
| 2023-03-09 | 42.64 | $38.67 | 425900 |
| 2023-03-08 | 43.06 | $41.37 | 247700 |
| 2023-03-07 | 43.24 | $41.56 | 336920 |
| 2023-03-06 | 43.42 | $42.80 | 279928 |
| 2023-03-03 | 43.48 | $42.81 | 262817 |
| 2023-03-02 | 43.55 | $41.98 | 226944 |
| 2023-03-01 | 43.72 | $42.85 | 281100 |
| 2023-02-28 | 43.81 | $42.92 | 326848 |
| 2023-02-27 | 43.90 | $43.71 | 343700 |
| 2023-02-24 | 43.92 | $43.83 | 215200 |
| 2023-02-23 | 43.93 | $44.00 | 162500 |
| 2023-02-22 | 43.93 | $43.78 | 409118 |
| 2023-02-21 | 43.94 | $44.13 | 325000 |
| 2023-02-17 | 43.92 | $44.84 | 279400 |
| 2023-02-16 | 43.83 | $44.36 | 342900 |
| 2023-02-15 | 43.77 | $44.61 | 303300 |
| 2023-02-14 | 43.68 | $44.18 | 340948 |
| 2023-02-13 | 43.63 | $44.30 | 252033 |
| 2023-02-10 | 43.56 | $43.82 | 276300 |
| 2023-02-09 | 43.53 | $43.75 | 326000 |
| 2023-02-08 | 43.51 | $44.67 | 167146 |
| 2023-02-07 | 43.38 | $45.26 | 269200 |
| 2023-02-06 | 43.19 | $44.81 | 196502 |
| 2023-02-03 | 43.01 | $45.31 | 323400 |
| 2023-02-02 | 42.77 | $45.11 | 399600 |
| 2023-02-01 | 42.53 | $44.24 | 359318 |
| 2023-01-31 | 42.35 | $43.96 | 380900 |
| 2023-01-30 | 42.18 | $42.39 | 325146 |
| 2023-01-27 | 42.15 | $42.23 | 183800 |
| 2023-01-26 | 42.15 | $41.99 | 359612 |
| 2023-01-25 | 42.16 | $42.89 | 312415 |
| 2023-01-24 | 42.09 | $42.64 | 233704 |
| 2023-01-23 | 42.03 | $42.65 | 213935 |
| 2023-01-20 | 41.96 | $42.30 | 287000 |
| 2023-01-19 | 41.93 | $41.76 | 238100 |
| 2023-01-18 | 41.94 | $41.58 | 279107 |
| 2023-01-17 | 41.98 | $42.73 | 153800 |
| 2023-01-13 | 41.90 | $43.24 | 184717 |
| 2023-01-12 | 41.76 | $43.02 | 320600 |
| 2023-01-11 | 41.63 | $42.30 | 167404 |
| 2023-01-10 | 41.56 | $42.18 | 238100 |
| 2023-01-09 | 41.50 | $41.53 | 273200 |
| 2023-01-06 | 41.49 | $41.71 | 252931 |
| 2023-01-05 | 41.47 | $40.40 | 413426 |
| 2023-01-04 | 41.58 | $40.35 | 289512 |
| 2023-01-03 | 41.71 | $40.08 | 280000 |
| 2022-12-30 | 41.88 | $40.79 | 223607 |
| 2022-12-29 | 42.00 | $40.99 | 224815 |
| 2022-12-28 | 42.10 | $40.34 | 256000 |
| 2022-12-27 | 42.29 | $41.00 | 153900 |
| 2022-12-23 | 42.43 | $41.11 | 120322 |
| 2022-12-22 | 42.56 | $41.00 | 210225 |
| 2022-12-21 | 42.73 | $41.35 | 250309 |
| 2022-12-20 | 42.87 | $40.69 | 221737 |
| 2022-12-19 | 43.10 | $40.33 | 295942 |
| 2022-12-16 | 43.40 | $39.96 | 803933 |
| 2022-12-15 | 43.76 | $40.73 | 256048 |
| 2022-12-14 | 44.08 | $41.29 | 327400 |
| 2022-12-13 | 44.37 | $42.63 | 458631 |
| 2022-12-12 | 44.55 | $43.34 | 217530 |
| 2022-12-09 | 44.68 | $43.01 | 227900 |
| 2022-12-08 | 44.86 | $43.70 | 281400 |
| 2022-12-07 | 44.98 | $43.56 | 253800 |
| 2022-12-06 | 45.13 | $43.65 | 289638 |
| 2022-12-05 | 45.28 | $44.00 | 401200 |
| 2022-12-02 | 45.42 | $46.43 | 270012 |
| 2022-12-01 | 45.31 | $46.36 | 251200 |
| 2022-11-30 | 45.20 | $46.47 | 341500 |
| 2022-11-29 | 45.07 | $45.60 | 276500 |
| 2022-11-28 | 45.01 | $45.08 | 287500 |
| 2022-11-25 | 45.00 | $46.00 | 104036 |
| 2022-11-23 | 44.90 | $45.46 | 149800 |
| 2022-11-22 | 44.84 | $45.81 | 249326 |
| 2022-11-21 | 44.74 | $45.02 | 222839 |
| 2022-11-18 | 44.71 | $45.19 | 644300 |
| 2022-11-17 | 44.66 | $44.61 | 305600 |
| 2022-11-16 | 44.66 | $45.32 | 396300 |
| 2022-11-15 | 44.59 | $46.08 | 430600 |
| 2022-11-14 | 44.44 | $45.82 | 279200 |
| 2022-11-11 | 44.29 | $46.54 | 266400 |
| 2022-11-10 | 44.06 | $46.80 | 361500 |
| 2022-11-09 | 43.77 | $44.75 | 204000 |
| 2022-11-08 | 43.66 | $45.21 | 267626 |
| 2022-11-07 | 43.50 | $44.86 | 226404 |
| 2022-11-04 | 43.36 | $44.59 | 306227 |
| 2022-11-03 | 43.23 | $43.60 | 276800 |
| 2022-11-02 | 43.19 | $44.15 | 420393 |
| 2022-11-01 | 43.09 | $45.37 | 348303 |
| 2022-10-31 | 42.85 | $45.60 | 319349 |
| 2022-10-28 | 42.56 | $44.98 | 331705 |
| 2022-10-27 | 42.30 | $43.75 | 270532 |
| 2022-10-26 | 42.15 | $43.48 | 339700 |
| 2022-10-25 | 42.01 | $44.32 | 463600 |
| 2022-10-24 | 41.77 | $42.20 | 303000 |
| 2022-10-21 | 41.72 | $41.61 | 545700 |
| 2022-10-20 | 41.73 | $40.75 | 614400 |
| 2022-10-19 | 41.84 | $43.30 | 286500 |
| 2022-10-18 | 41.68 | $43.77 | 355125 |
| 2022-10-17 | 41.46 | $43.67 | 337308 |
| 2022-10-14 | 41.23 | $42.60 | 242317 |
| 2022-10-13 | 41.09 | $42.80 | 276800 |
| 2022-10-12 | 40.91 | $41.06 | 214707 |
| 2022-10-11 | 40.89 | $41.08 | 350748 |
| 2022-10-10 | 40.87 | $40.82 | 216500 |
| 2022-10-07 | 40.88 | $40.71 | 309945 |
| 2022-10-06 | 40.89 | $41.17 | 134203 |
| 2022-10-05 | 40.86 | $41.36 | 240900 |
| 2022-10-04 | 40.81 | $41.55 | 273926 |
| 2022-10-03 | 40.73 | $39.61 | 286546 |
| 2022-09-30 | 40.85 | $38.46 | 305041 |
| 2022-09-29 | 41.10 | $38.56 | 337310 |
| 2022-09-28 | 41.37 | $39.70 | 375600 |
| 2022-09-27 | 41.55 | $39.44 | 365100 |
| 2022-09-26 | 41.77 | $40.06 | 230402 |
| 2022-09-23 | 41.95 | $40.48 | 225742 |
| 2022-09-22 | 42.10 | $41.27 | 188946 |
| 2022-09-21 | 42.19 | $42.00 | 261312 |
| 2022-09-20 | 42.21 | $42.47 | 342337 |
| 2022-09-19 | 42.18 | $42.63 | 269600 |
| 2022-09-16 | 42.14 | $41.80 | 860834 |
| 2022-09-15 | 42.17 | $42.00 | 264724 |
| 2022-09-14 | 42.19 | $41.15 | 246443 |
| 2022-09-13 | 42.30 | $41.21 | 268300 |
| 2022-09-12 | 42.42 | $42.62 | 233914 |
| 2022-09-09 | 42.39 | $42.15 | 306010 |
| 2022-09-08 | 42.42 | $41.76 | 311343 |
| 2022-09-07 | 42.49 | $41.37 | 226900 |
| 2022-09-06 | 42.61 | $40.71 | 317000 |
| 2022-09-02 | 42.81 | $41.30 | 395500 |
| 2022-09-01 | 42.96 | $41.63 | 306200 |
| 2022-08-31 | 43.11 | $41.94 | 291500 |
| 2022-08-30 | 43.23 | $42.48 | 255800 |
| 2022-08-29 | 43.31 | $42.72 | 215048 |
| 2022-08-26 | 43.37 | $43.43 | 301200 |
| 2022-08-25 | 43.36 | $44.33 | 173812 |
| 2022-08-24 | 43.26 | $43.54 | 173222 |
| 2022-08-23 | 43.23 | $43.61 | 229255 |
| 2022-08-22 | 43.19 | $43.92 | 228800 |
| 2022-08-19 | 43.11 | $44.86 | 226455 |
| 2022-08-18 | 42.93 | $45.17 | 155538 |
| 2022-08-17 | 42.69 | $44.93 | 240234 |
| 2022-08-16 | 42.46 | $45.36 | 388700 |
| 2022-08-15 | 42.15 | $44.88 | 201200 |
| 2022-08-12 | 41.87 | $44.36 | 229700 |
| 2022-08-11 | 41.60 | $43.87 | 233110 |
| 2022-08-10 | 41.37 | $43.02 | 255800 |
| 2022-08-09 | 41.19 | $42.40 | 240802 |
| 2022-08-08 | 41.06 | $42.14 | 179525 |
| 2022-08-05 | 40.95 | $42.06 | 203600 |
| 2022-08-04 | 40.83 | $41.46 | 299923 |
| 2022-08-03 | 40.77 | $41.74 | 200733 |
| 2022-08-02 | 40.67 | $41.27 | 211531 |
| 2022-08-01 | 40.60 | $41.90 | 354200 |
| 2022-07-29 | 40.47 | $41.70 | 280949 |
| 2022-07-28 | 40.34 | $41.00 | 306236 |
| 2022-07-27 | 40.27 | $41.17 | 316700 |
| 2022-07-26 | 40.17 | $40.43 | 262141 |
| 2022-07-25 | 40.14 | $41.51 | 183208 |
| 2022-07-22 | 40.00 | $40.91 | 181609 |
| 2022-07-21 | 39.91 | $41.27 | 141732 |
| 2022-07-20 | 39.76 | $41.25 | 283617 |
| 2022-07-19 | 39.60 | $40.78 | 235200 |
| 2022-07-18 | 39.48 | $39.59 | 168847 |
| 2022-07-15 | 39.47 | $39.49 | 208418 |
| 2022-07-14 | 39.47 | $38.45 | 192306 |
| 2022-07-13 | 39.57 | $38.99 | 176600 |
| 2022-07-12 | 39.64 | $39.53 | 161000 |
| 2022-07-11 | 39.65 | $39.55 | 125914 |
| 2022-07-08 | 39.66 | $39.80 | 130700 |
| 2022-07-07 | 39.64 | $40.04 | 192804 |
| 2022-07-06 | 39.60 | $39.66 | 267016 |
| 2022-07-05 | 39.59 | $39.43 | 235941 |
| 2022-07-01 | 39.61 | $39.86 | 327900 |
| 2022-06-30 | 39.59 | $39.15 | 255000 |
| 2022-06-29 | 39.63 | $39.60 | 240100 |
| 2022-06-28 | 39.63 | $39.77 | 228034 |
| 2022-06-27 | 39.62 | $40.10 | 304100 |
| 2022-06-24 | 39.57 | $39.58 | 662700 |
| 2022-06-23 | 39.57 | $38.39 | 213600 |
| 2022-06-22 | 39.69 | $38.71 | 316000 |
| 2022-06-21 | 39.80 | $39.02 | 325205 |
| 2022-06-17 | 39.88 | $38.16 | 990730 |
| 2022-06-16 | 40.06 | $37.60 | 483612 |
| 2022-06-15 | 40.32 | $39.16 | 451417 |
| 2022-06-14 | 40.44 | $38.55 | 488600 |
| 2022-06-13 | 40.64 | $38.48 | 344904 |
| 2022-06-10 | 40.87 | $39.52 | 375900 |
| 2022-06-09 | 41.01 | $40.87 | 307500 |
| 2022-06-08 | 41.02 | $42.22 | 269305 |
| 2022-06-07 | 40.90 | $42.69 | 271428 |
| 2022-06-06 | 40.71 | $42.30 | 379434 |
| 2022-06-03 | 40.54 | $41.85 | 309100 |
| 2022-06-02 | 40.40 | $42.05 | 379200 |
| 2022-06-01 | 40.23 | $41.13 | 424231 |
| 2022-05-31 | 40.13 | $41.11 | 511900 |
| 2022-05-27 | 40.03 | $41.53 | 525300 |
| 2022-05-26 | 39.87 | $39.97 | 248835 |
| 2022-05-25 | 39.86 | $39.39 | 253242 |
| 2022-05-24 | 39.91 | $38.85 | 250800 |
| 2022-05-23 | 40.02 | $38.92 | 256746 |
| 2022-05-20 | 40.14 | $38.45 | 242800 |
| 2022-05-19 | 40.32 | $38.27 | 331400 |
| 2022-05-18 | 40.53 | $38.65 | 282521 |
| 2022-05-17 | 40.73 | $39.94 | 490508 |
| 2022-05-16 | 40.81 | $38.93 | 262209 |
| 2022-05-13 | 41.01 | $39.40 | 202735 |
| 2022-05-12 | 41.18 | $39.20 | 234206 |
| 2022-05-11 | 41.39 | $39.25 | 253300 |
| 2022-05-10 | 41.61 | $39.52 | 221600 |
| 2022-05-09 | 41.83 | $39.85 | 358520 |
| 2022-05-06 | 42.04 | $40.10 | 278100 |
| 2022-05-05 | 42.25 | $40.49 | 255107 |
| 2022-05-04 | 42.43 | $41.89 | 239300 |
| 2022-05-03 | 42.49 | $40.73 | 205000 |
| 2022-05-02 | 42.67 | $40.64 | 289929 |
| 2022-04-29 | 42.89 | $40.09 | 287815 |
| 2022-04-28 | 43.18 | $41.47 | 271300 |
| 2022-04-27 | 43.36 | $41.20 | 312300 |
| 2022-04-26 | 43.59 | $41.10 | 355700 |
| 2022-04-25 | 43.85 | $42.96 | 364400 |
| 2022-04-22 | 43.94 | $43.31 | 175613 |
| 2022-04-21 | 44.01 | $44.09 | 212400 |
| 2022-04-20 | 44.00 | $44.75 | 250642 |
| 2022-04-19 | 43.92 | $44.27 | 288200 |
| 2022-04-18 | 43.89 | $42.52 | 198847 |
| 2022-04-14 | 44.03 | $42.25 | 301300 |
| 2022-04-13 | 44.22 | $42.99 | 184419 |
| 2022-04-12 | 44.35 | $42.52 | 211610 |
| 2022-04-11 | 44.54 | $42.58 | 168323 |
| 2022-04-08 | 44.74 | $42.43 | 176600 |
| 2022-04-07 | 44.99 | $42.66 | 186434 |
| 2022-04-06 | 45.23 | $42.96 | 244600 |
| 2022-04-05 | 45.47 | $43.42 | 253800 |
| 2022-04-04 | 45.69 | $44.26 | 235000 |
| 2022-04-01 | 45.84 | $44.52 | 398400 |
| 2022-03-31 | 45.98 | $44.75 | 361200 |
| 2022-03-30 | 46.11 | $45.38 | 292000 |
| 2022-03-29 | 46.18 | $46.99 | 196200 |
| 2022-03-28 | 46.10 | $46.17 | 154600 |
| 2022-03-25 | 46.09 | $46.84 | 168984 |
| 2022-03-24 | 46.01 | $45.71 | 255819 |
| 2022-03-23 | 46.05 | $45.40 | 217646 |
| 2022-03-22 | 46.11 | $47.24 | 255546 |
| 2022-03-21 | 45.99 | $46.59 | 299600 |
| 2022-03-18 | 45.93 | $46.61 | 1.3M |
| 2022-03-17 | 45.86 | $46.62 | 380144 |
| 2022-03-16 | 45.78 | $46.85 | 421900 |
| 2022-03-15 | 45.67 | $45.07 | 263000 |
| 2022-03-14 | 45.73 | $45.17 | 289400 |
| 2022-03-11 | 45.79 | $45.26 | 318127 |
| 2022-03-10 | 45.85 | $44.99 | 287500 |
| 2022-03-09 | 45.94 | $44.77 | 324341 |
| 2022-03-08 | 46.06 | $44.36 | 456205 |
| 2022-03-07 | 46.24 | $43.37 | 462323 |
| 2022-03-04 | 46.54 | $44.58 | 447500 |
| 2022-03-03 | 46.75 | $46.54 | 339519 |
| 2022-03-02 | 46.77 | $47.19 | 262500 |
| 2022-03-01 | 46.72 | $45.36 | 420100 |
| 2022-02-28 | 46.87 | $47.03 | 342500 |
| 2022-02-25 | 46.85 | $47.19 | 282400 |
| 2022-02-24 | 46.81 | $45.39 | 381912 |
| 2022-02-23 | 46.96 | $46.74 | 262706 |
| 2022-02-22 | 46.99 | $47.45 | 327000 |
| 2022-02-18 | 46.94 | $48.07 | 287242 |
| 2022-02-17 | 46.82 | $47.61 | 361200 |
| 2022-02-16 | 46.74 | $48.68 | 260509 |
| 2022-02-15 | 46.53 | $48.47 | 376214 |
| 2022-02-14 | 46.33 | $47.23 | 334200 |
| 2022-02-11 | 46.23 | $47.58 | 294700 |
| 2022-02-10 | 46.09 | $47.88 | 395300 |
| 2022-02-09 | 45.90 | $47.62 | 357600 |
| 2022-02-08 | 45.72 | $48.51 | 346905 |
| 2022-02-07 | 45.43 | $47.28 | 220212 |
| 2022-02-04 | 45.23 | $46.99 | 376623 |
| 2022-02-03 | 45.05 | $46.59 | 347300 |
| 2022-02-02 | 44.88 | $46.47 | 402600 |
| 2022-02-01 | 44.72 | $46.51 | 478500 |
| 2022-01-31 | 44.53 | $45.16 | 588016 |
| 2022-01-28 | 44.46 | $44.59 | 538836 |
| 2022-01-27 | 44.45 | $42.63 | 382800 |
| 2022-01-26 | 44.64 | $44.05 | 264426 |
| 2022-01-25 | 44.70 | $44.45 | 482800 |
| 2022-01-24 | 44.73 | $44.37 | 488800 |
| 2022-01-21 | 44.76 | $43.41 | 534433 |
| 2022-01-20 | 44.91 | $44.10 | 313500 |
| 2022-01-19 | 44.99 | $45.21 | 283526 |
| 2022-01-18 | 44.97 | $46.51 | 259536 |
| 2022-01-14 | 44.81 | $46.91 | 212100 |
| 2022-01-13 | 44.58 | $46.32 | 237326 |
| 2022-01-12 | 44.40 | $46.02 | 314229 |
| 2022-01-11 | 44.23 | $46.54 | 269518 |
| 2022-01-10 | 43.99 | $46.40 | 301406 |
| 2022-01-07 | 43.74 | $46.30 | 279238 |
| 2022-01-06 | 43.47 | $45.89 | 315642 |
| 2022-01-05 | 43.21 | $44.27 | 223700 |
| 2022-01-04 | 43.10 | $44.55 | 277300 |
| 2022-01-03 | 42.95 | $43.58 | 270832 |
| 2021-12-31 | 42.88 | $42.99 | 170900 |
| 2021-12-30 | 42.87 | $43.09 | 222045 |
| 2021-12-29 | 42.84 | $43.29 | 139800 |
| 2021-12-28 | 42.80 | $42.99 | 170800 |
| 2021-12-27 | 42.78 | $42.81 | 286733 |
| 2021-12-23 | 42.77 | $42.32 | 211400 |
| 2021-12-22 | 42.82 | $42.37 | 263400 |
| 2021-12-21 | 42.87 | $42.13 | 464400 |
| 2021-12-20 | 42.94 | $40.76 | 430322 |
| 2021-12-17 | 43.17 | $41.65 | 1.5M |
| 2021-12-16 | 43.34 | $42.91 | 411500 |
| 2021-12-15 | 43.38 | $42.97 | 417400 |
| 2021-12-14 | 43.42 | $42.59 | 402100 |
| 2021-12-13 | 43.51 | $42.46 | 376107 |
| 2021-12-10 | 43.62 | $43.88 | 334134 |
| 2021-12-09 | 43.59 | $43.50 | 288428 |
| 2021-12-08 | 43.60 | $43.65 | 276213 |
| 2021-12-07 | 43.60 | $43.64 | 389943 |
| 2021-12-06 | 43.60 | $43.71 | 437546 |
| 2021-12-03 | 43.58 | $42.72 | 298200 |
| 2021-12-02 | 43.67 | $43.27 | 425600 |
| 2021-12-01 | 43.72 | $41.56 | 484642 |
| 2021-11-30 | 43.94 | $41.91 | 665826 |
| 2021-11-29 | 44.16 | $42.96 | 263822 |
| 2021-11-26 | 44.28 | $43.00 | 327900 |
| 2021-11-24 | 44.42 | $45.74 | 194322 |
| 2021-11-23 | 44.28 | $46.22 | 299500 |
| 2021-11-22 | 44.08 | $45.16 | 364800 |
| 2021-11-19 | 43.96 | $44.40 | 322700 |
| 2021-11-18 | 43.92 | $44.78 | 401400 |
| 2021-11-17 | 43.82 | $44.30 | 329223 |
| 2021-11-16 | 43.77 | $44.91 | 257100 |
| 2021-11-15 | 43.66 | $44.87 | 200500 |
| 2021-11-12 | 43.53 | $44.49 | 193506 |
| 2021-11-11 | 43.43 | $44.83 | 160538 |
| 2021-11-10 | 43.28 | $44.89 | 214122 |
| 2021-11-09 | 43.11 | $44.77 | 173848 |
| 2021-11-08 | 42.93 | $44.63 | 205538 |
| 2021-11-05 | 42.75 | $44.87 | 314134 |
| 2021-11-04 | 42.53 | $43.90 | 260740 |
| 2021-11-03 | 42.39 | $44.20 | 266200 |
| 2021-11-02 | 42.20 | $42.99 | 222500 |
| 2021-11-01 | 42.11 | $43.59 | 303436 |
| 2021-10-29 | 41.96 | $42.19 | 414800 |
| 2021-10-28 | 41.93 | $42.63 | 342047 |
| 2021-10-27 | 41.86 | $41.26 | 276139 |
| 2021-10-26 | 41.92 | $42.65 | 471510 |
| 2021-10-25 | 41.85 | $43.95 | 304332 |
| 2021-10-22 | 41.63 | $42.97 | 177244 |
| 2021-10-21 | 41.49 | $42.62 | 193400 |
| 2021-10-20 | 41.37 | $42.62 | 221640 |
| 2021-10-19 | 41.23 | $41.43 | 255800 |
| 2021-10-18 | 41.21 | $41.16 | 268337 |
| 2021-10-15 | 41.22 | $40.97 | 374332 |
| 2021-10-14 | 41.25 | $41.49 | 184331 |
| 2021-10-13 | 41.22 | $41.16 | 174200 |
| 2021-10-12 | 41.23 | $41.37 | 163509 |
| 2021-10-11 | 41.21 | $41.58 | 153530 |
| 2021-10-08 | 41.17 | $42.31 | 134441 |
| 2021-10-07 | 41.05 | $42.51 | 222100 |
| 2021-10-06 | 40.90 | $41.78 | 276843 |
| 2021-10-05 | 40.81 | $42.05 | 217700 |
| 2021-10-04 | 40.67 | $42.03 | 231309 |
| 2021-10-01 | 40.53 | $42.23 | 302228 |
| 2021-09-30 | 40.35 | $41.39 | 342106 |
| 2021-09-29 | 40.24 | $41.98 | 204622 |
| 2021-09-28 | 40.06 | $41.68 | 214500 |
| 2021-09-27 | 39.89 | $42.31 | 255722 |
| 2021-09-24 | 39.64 | $40.94 | 353936 |
| 2021-09-23 | 39.50 | $40.23 | 254244 |
| 2021-09-22 | 39.42 | $38.96 | 311900 |
| 2021-09-21 | 39.47 | $38.26 | 321100 |
| 2021-09-20 | 39.60 | $38.25 | 663739 |
| 2021-09-17 | 39.74 | $39.78 | 1.8M |
| 2021-09-16 | 39.74 | $39.86 | 355904 |
| 2021-09-15 | 39.72 | $40.27 | 336905 |
| 2021-09-14 | 39.67 | $39.75 | 299800 |
| 2021-09-13 | 39.66 | $40.28 | 296900 |
| 2021-09-10 | 39.59 | $40.21 | 388800 |
| 2021-09-09 | 39.53 | $40.03 | 368500 |
| 2021-09-08 | 39.47 | $39.84 | 297100 |
| 2021-09-07 | 39.44 | $40.57 | 527400 |
| 2021-09-03 | 39.32 | $39.79 | 367516 |
| 2021-09-02 | 39.27 | $39.16 | 348600 |
| 2021-09-01 | 39.28 | $39.52 | 211500 |
| 2021-08-31 | 39.25 | $39.78 | 221014 |
| 2021-08-30 | 39.20 | $39.48 | 266530 |
| 2021-08-27 | 39.17 | $40.31 | 301447 |
| 2021-08-26 | 39.05 | $39.35 | 278749 |
| 2021-08-25 | 39.01 | $39.81 | 195900 |
| 2021-08-24 | 38.93 | $39.69 | 271700 |
| 2021-08-23 | 38.85 | $39.26 | 198810 |
| 2021-08-20 | 38.81 | $39.18 | 230700 |
| 2021-08-19 | 38.77 | $38.39 | 310000 |
| 2021-08-18 | 38.81 | $38.71 | 337309 |
| 2021-08-17 | 38.82 | $39.10 | 207219 |
| 2021-08-16 | 38.79 | $39.51 | 177500 |
| 2021-08-13 | 38.71 | $39.45 | 107504 |
| 2021-08-12 | 38.64 | $39.93 | 159424 |
| 2021-08-11 | 38.50 | $40.27 | 205200 |
| 2021-08-10 | 38.31 | $39.56 | 169044 |
| 2021-08-09 | 38.18 | $38.99 | 391600 |
| 2021-08-06 | 38.10 | $39.80 | 196540 |
| 2021-08-05 | 37.92 | $38.78 | 264300 |
| 2021-08-04 | 37.83 | $37.75 | 220600 |
| 2021-08-03 | 37.84 | $38.12 | 293100 |
| 2021-08-02 | 37.81 | $37.55 | 217832 |
| 2021-07-30 | 37.83 | $37.87 | 304513 |
| 2021-07-29 | 37.83 | $38.17 | 284300 |
| 2021-07-28 | 37.79 | $37.52 | 268400 |
| 2021-07-27 | 37.82 | $37.02 | 211100 |
| 2021-07-26 | 37.91 | $37.10 | 216710 |
| 2021-07-23 | 37.99 | $37.10 | 142600 |
| 2021-07-22 | 38.09 | $36.58 | 213815 |
| 2021-07-21 | 38.25 | $37.49 | 183224 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
61.99
2026-07-17
Close Price
$62.71
Vol: 631000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.29
Average
43.02
Maximum
61.99
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.99 | $62.71 | 631000 |
| 2026-07-16 | 61.88 | $63.72 | 545600 |
| 2026-07-15 | 61.65 | $62.17 | 504307 |
| 2026-07-14 | 61.56 | $61.39 | 571400 |
| 2026-07-13 | 61.55 | $61.66 | 518000 |
| 2026-07-10 | 61.50 | $61.53 | 504739 |
| 2026-07-09 | 61.45 | $61.45 | 442527 |
| 2026-07-08 | 61.40 | $60.30 | 596204 |
| 2026-07-07 | 61.45 | $61.46 | 606204 |
| 2026-07-06 | 61.37 | $62.55 | 325994 |
| 2026-07-02 | 61.17 | $62.31 | 355974 |
| 2026-07-01 | 60.96 | $63.28 | 554430 |
| 2026-06-30 | 60.64 | $61.99 | 623300 |
| 2026-06-29 | 60.41 | $61.83 | 499744 |
| 2026-06-26 | 60.18 | $62.05 | 1.5M |
| 2026-06-25 | 59.90 | $61.97 | 494029 |
| 2026-06-24 | 59.61 | $61.62 | 581700 |
| 2026-06-23 | 59.34 | $60.89 | 459539 |
| 2026-06-22 | 59.11 | $59.95 | 479486 |
| 2026-06-18 | 58.97 | $59.09 | 1.1M |
| 2026-06-17 | 58.90 | $59.05 | 655800 |
| 2026-06-16 | 58.81 | $60.30 | 647700 |
| 2026-06-15 | 58.59 | $60.11 | 504600 |
| 2026-06-12 | 58.37 | $60.98 | 346400 |
| 2026-06-11 | 58.04 | $59.91 | 363826 |
| 2026-06-10 | 57.80 | $59.49 | 384815 |
| 2026-06-09 | 57.58 | $59.08 | 431400 |
| 2026-06-08 | 57.39 | $58.39 | 484540 |
| 2026-06-05 | 57.26 | $58.22 | 340900 |
| 2026-06-04 | 57.14 | $58.18 | 436530 |
| 2026-06-03 | 57.02 | $56.51 | 536331 |
| 2026-06-02 | 57.06 | $57.70 | 300800 |
| 2026-06-01 | 56.99 | $56.50 | 421017 |
| 2026-05-29 | 57.02 | $57.66 | 445301 |
| 2026-05-28 | 56.94 | $57.36 | 351800 |
| 2026-05-27 | 56.88 | $57.42 | 441418 |
| 2026-05-26 | 56.80 | $58.11 | 325400 |
| 2026-05-22 | 56.64 | $57.27 | 305432 |
| 2026-05-21 | 56.55 | $57.25 | 359200 |
| 2026-05-20 | 56.46 | $57.20 | 440000 |
| 2026-05-19 | 56.35 | $56.02 | 328407 |
| 2026-05-18 | 56.34 | $56.58 | 332100 |
| 2026-05-15 | 56.27 | $55.61 | 464433 |
| 2026-05-14 | 56.28 | $56.27 | 304744 |
| 2026-05-13 | 56.22 | $55.82 | 455407 |
| 2026-05-12 | 56.18 | $56.49 | 391700 |
| 2026-05-11 | 56.07 | $57.04 | 560100 |
| 2026-05-08 | 55.89 | $57.45 | 296014 |
| 2026-05-07 | 55.66 | $56.99 | 408303 |
| 2026-05-06 | 55.45 | $57.32 | 474301 |
| 2026-05-05 | 55.19 | $57.11 | 460234 |
| 2026-05-04 | 54.92 | $56.39 | 539200 |
| 2026-05-01 | 54.70 | $56.41 | 530800 |
| 2026-04-30 | 54.45 | $56.03 | 598346 |
| 2026-04-29 | 54.20 | $54.80 | 472870 |
| 2026-04-28 | 54.06 | $55.73 | 355000 |
| 2026-04-27 | 53.79 | $55.62 | 335118 |
| 2026-04-24 | 53.50 | $54.38 | 513215 |
| 2026-04-23 | 53.30 | $55.25 | 424735 |
| 2026-04-22 | 53.00 | $53.78 | 327043 |
| 2026-04-21 | 52.81 | $53.56 | 255105 |
| 2026-04-20 | 52.62 | $54.44 | 249012 |
| 2026-04-17 | 52.31 | $54.25 | 340828 |
| 2026-04-16 | 51.99 | $52.94 | 304030 |
| 2026-04-15 | 51.77 | $53.33 | 305801 |
| 2026-04-14 | 51.48 | $53.86 | 295742 |
| 2026-04-13 | 51.11 | $53.58 | 274700 |
| 2026-04-10 | 50.74 | $53.47 | 338800 |
| 2026-04-09 | 50.35 | $53.88 | 451400 |
| 2026-04-08 | 49.90 | $52.90 | 345200 |
| 2026-04-07 | 49.51 | $51.51 | 330007 |
| 2026-04-06 | 49.24 | $51.34 | 392200 |
| 2026-04-02 | 48.97 | $50.60 | 403600 |
| 2026-04-01 | 48.76 | $50.69 | 273303 |
| 2026-03-31 | 48.55 | $49.86 | 440036 |
| 2026-03-30 | 48.41 | $48.89 | 377700 |
| 2026-03-27 | 48.37 | $48.85 | 384132 |
| 2026-03-26 | 48.34 | $49.60 | 307000 |
| 2026-03-25 | 48.26 | $49.50 | 298300 |
| 2026-03-24 | 48.19 | $48.97 | 381544 |
| 2026-03-23 | 48.19 | $48.71 | 591202 |
| 2026-03-20 | 48.23 | $47.83 | 4.7M |
| 2026-03-19 | 48.37 | $47.53 | 441800 |
| 2026-03-18 | 48.58 | $47.19 | 622937 |
| 2026-03-17 | 48.84 | $47.48 | 492405 |
| 2026-03-16 | 49.11 | $47.41 | 467014 |
| 2026-03-13 | 49.41 | $47.38 | 644200 |
| 2026-03-12 | 49.74 | $47.81 | 454500 |
| 2026-03-11 | 50.05 | $47.74 | 416524 |
| 2026-03-10 | 50.41 | $47.84 | 719400 |
| 2026-03-09 | 50.78 | $47.72 | 843800 |
| 2026-03-06 | 51.19 | $48.48 | 486200 |
| 2026-03-05 | 51.56 | $49.54 | 321800 |
| 2026-03-04 | 51.84 | $50.12 | 272349 |
| 2026-03-03 | 52.09 | $50.14 | 308200 |
| 2026-03-02 | 52.34 | $50.20 | 375500 |
| 2026-02-27 | 52.59 | $49.71 | 532759 |
| 2026-02-26 | 52.89 | $52.42 | 438900 |
| 2026-02-25 | 52.92 | $52.58 | 333400 |
| 2026-02-24 | 52.92 | $51.19 | 397442 |
| 2026-02-23 | 53.05 | $51.27 | 410200 |
| 2026-02-20 | 53.18 | $53.51 | 386616 |
| 2026-02-19 | 53.08 | $53.22 | 275306 |
| 2026-02-18 | 53.01 | $53.52 | 457402 |
| 2026-02-17 | 52.89 | $53.80 | 316539 |
| 2026-02-13 | 52.73 | $53.33 | 337000 |
| 2026-02-12 | 52.60 | $52.80 | 379929 |
| 2026-02-11 | 52.51 | $53.20 | 461536 |
| 2026-02-10 | 52.36 | $54.19 | 430604 |
| 2026-02-09 | 52.09 | $54.22 | 342670 |
| 2026-02-06 | 51.81 | $54.10 | 351200 |
| 2026-02-05 | 51.52 | $53.45 | 397100 |
| 2026-02-04 | 51.27 | $53.63 | 343900 |
| 2026-02-03 | 50.99 | $52.47 | 486400 |
| 2026-02-02 | 50.81 | $52.57 | 495300 |
| 2026-01-30 | 50.59 | $51.18 | 489300 |
| 2026-01-29 | 50.50 | $50.69 | 622211 |
| 2026-01-28 | 50.44 | $49.98 | 388712 |
| 2026-01-27 | 50.45 | $50.47 | 329817 |
| 2026-01-26 | 50.41 | $49.98 | 540426 |
| 2026-01-23 | 50.42 | $50.73 | 528847 |
| 2026-01-22 | 50.35 | $52.30 | 326400 |
| 2026-01-21 | 50.12 | $52.44 | 375277 |
| 2026-01-20 | 49.87 | $49.68 | 238305 |
| 2026-01-16 | 49.89 | $50.80 | 295800 |
| 2026-01-15 | 49.81 | $50.81 | 437302 |
| 2026-01-14 | 49.72 | $49.98 | 230100 |
| 2026-01-13 | 49.71 | $49.11 | 269840 |
| 2026-01-12 | 49.79 | $49.57 | 274027 |
| 2026-01-09 | 49.83 | $50.48 | 236912 |
| 2026-01-08 | 49.78 | $50.84 | 326427 |
| 2026-01-07 | 49.69 | $49.82 | 317400 |
| 2026-01-06 | 49.70 | $49.76 | 460200 |
| 2026-01-05 | 49.72 | $49.23 | 719500 |
| 2026-01-02 | 49.79 | $48.67 | 404200 |
| 2025-12-31 | 49.92 | $48.39 | 296900 |
| 2025-12-30 | 50.07 | $48.80 | 221900 |
| 2025-12-29 | 50.19 | $49.45 | 221800 |
| 2025-12-26 | 50.24 | $50.00 | 213927 |
| 2025-12-24 | 50.24 | $50.20 | 135200 |
| 2025-12-23 | 50.21 | $50.02 | 252507 |
| 2025-12-22 | 50.19 | $50.42 | 397400 |
| 2025-12-19 | 50.11 | $50.45 | 2.1M |
| 2025-12-18 | 50.02 | $51.00 | 655123 |
| 2025-12-17 | 49.84 | $50.98 | 566372 |
| 2025-12-16 | 49.65 | $50.36 | 609029 |
| 2025-12-15 | 49.49 | $50.42 | 512500 |
| 2025-12-12 | 49.31 | $50.02 | 506406 |
| 2025-12-11 | 49.15 | $50.22 | 622135 |
| 2025-12-10 | 48.96 | $50.95 | 577200 |
| 2025-12-09 | 48.68 | $49.27 | 347000 |
| 2025-12-08 | 48.55 | $49.80 | 385538 |
| 2025-12-05 | 48.36 | $49.86 | 326338 |
| 2025-12-04 | 48.14 | $50.08 | 436900 |
| 2025-12-03 | 47.89 | $49.61 | 419800 |
| 2025-12-02 | 47.66 | $48.61 | 349925 |
| 2025-12-01 | 47.52 | $49.00 | 343800 |
| 2025-11-28 | 47.32 | $48.44 | 253732 |
| 2025-11-26 | 47.16 | $49.13 | 644400 |
| 2025-11-25 | 46.92 | $49.25 | 444626 |
| 2025-11-24 | 46.65 | $47.75 | 381200 |
| 2025-11-21 | 46.52 | $47.83 | 398100 |
| 2025-11-20 | 46.39 | $46.17 | 302300 |
| 2025-11-19 | 46.40 | $46.16 | 266103 |
| 2025-11-18 | 46.42 | $45.69 | 322114 |
| 2025-11-17 | 46.49 | $45.17 | 448500 |
| 2025-11-14 | 46.62 | $47.49 | 373500 |
| 2025-11-13 | 46.53 | $46.98 | 358300 |
| 2025-11-12 | 46.47 | $46.86 | 493500 |
| 2025-11-11 | 46.43 | $47.08 | 363400 |
| 2025-11-10 | 46.38 | $47.20 | 416200 |
| 2025-11-07 | 46.33 | $47.06 | 321101 |
| 2025-11-06 | 46.28 | $46.56 | 288300 |
| 2025-11-05 | 46.29 | $46.51 | 368315 |
| 2025-11-04 | 46.32 | $45.83 | 530800 |
| 2025-11-03 | 46.43 | $45.59 | 368435 |
| 2025-10-31 | 46.57 | $45.45 | 369338 |
| 2025-10-30 | 46.75 | $45.53 | 376745 |
| 2025-10-29 | 46.92 | $45.80 | 462819 |
| 2025-10-28 | 47.08 | $46.50 | 316900 |
| 2025-10-27 | 47.19 | $46.77 | 273205 |
| 2025-10-24 | 47.27 | $46.94 | 318707 |
| 2025-10-23 | 47.34 | $46.14 | 247916 |
| 2025-10-22 | 47.50 | $46.17 | 440600 |
| 2025-10-21 | 47.67 | $47.13 | 320444 |
| 2025-10-20 | 47.75 | $47.00 | 265300 |
| 2025-10-17 | 47.86 | $45.89 | 388200 |
| 2025-10-16 | 48.09 | $45.43 | 507844 |
| 2025-10-15 | 48.38 | $48.87 | 374645 |
| 2025-10-14 | 48.35 | $49.33 | 401900 |
| 2025-10-13 | 48.26 | $47.47 | 234400 |
| 2025-10-10 | 48.36 | $46.34 | 379800 |
| 2025-10-09 | 48.58 | $49.01 | 340600 |
| 2025-10-08 | 48.54 | $48.89 | 268300 |
| 2025-10-07 | 48.52 | $48.89 | 293515 |
| 2025-10-06 | 48.50 | $49.03 | 312746 |
| 2025-10-03 | 48.47 | $48.31 | 292600 |
| 2025-10-02 | 48.52 | $47.96 | 289212 |
| 2025-10-01 | 48.61 | $47.79 | 261702 |
| 2025-09-30 | 48.73 | $48.01 | 252200 |
| 2025-09-29 | 48.83 | $47.94 | 250700 |
| 2025-09-26 | 48.95 | $48.59 | 243919 |
| 2025-09-25 | 49.02 | $48.37 | 241700 |
| 2025-09-24 | 49.11 | $48.56 | 294924 |
| 2025-09-23 | 49.19 | $48.50 | 379500 |
| 2025-09-22 | 49.29 | $48.94 | 338100 |
| 2025-09-19 | 49.34 | $49.24 | 1.8M |
| 2025-09-18 | 49.37 | $50.32 | 413614 |
| 2025-09-17 | 49.27 | $48.63 | 478300 |
| 2025-09-16 | 49.34 | $47.92 | 937000 |
| 2025-09-15 | 49.47 | $48.72 | 422236 |
| 2025-09-12 | 49.51 | $49.13 | 363235 |
| 2025-09-11 | 49.52 | $49.27 | 397720 |
| 2025-09-10 | 49.50 | $49.26 | 205200 |
| 2025-09-09 | 49.48 | $49.26 | 293500 |
| 2025-09-08 | 49.44 | $49.85 | 352843 |
| 2025-09-05 | 49.33 | $49.64 | 426200 |
| 2025-09-04 | 49.21 | $50.38 | 288900 |
| 2025-09-03 | 48.99 | $49.83 | 269913 |
| 2025-09-02 | 48.81 | $49.69 | 323228 |
| 2025-08-29 | 48.62 | $49.91 | 317300 |
| 2025-08-28 | 48.38 | $49.81 | 226500 |
| 2025-08-27 | 48.14 | $50.42 | 262020 |
| 2025-08-26 | 47.81 | $49.90 | 356643 |
| 2025-08-25 | 47.52 | $49.54 | 240300 |
| 2025-08-22 | 47.25 | $50.15 | 501043 |
| 2025-08-21 | 46.90 | $47.71 | 229619 |
| 2025-08-20 | 46.78 | $47.75 | 265800 |
| 2025-08-19 | 46.66 | $47.71 | 262526 |
| 2025-08-18 | 46.55 | $47.65 | 273630 |
| 2025-08-15 | 46.44 | $47.30 | 395800 |
| 2025-08-14 | 46.38 | $48.32 | 562200 |
| 2025-08-13 | 46.21 | $48.43 | 537915 |
| 2025-08-12 | 46.04 | $47.55 | 479600 |
| 2025-08-11 | 45.95 | $45.48 | 368800 |
| 2025-08-08 | 46.07 | $45.40 | 261847 |
| 2025-08-07 | 46.21 | $44.78 | 288509 |
| 2025-08-06 | 46.43 | $45.04 | 447300 |
| 2025-08-05 | 46.64 | $45.64 | 366210 |
| 2025-08-04 | 46.80 | $45.52 | 422729 |
| 2025-08-01 | 46.98 | $44.83 | 573316 |
| 2025-07-31 | 47.25 | $45.22 | 441103 |
| 2025-07-30 | 47.48 | $45.87 | 361600 |
| 2025-07-29 | 47.66 | $46.63 | 357024 |
| 2025-07-28 | 47.77 | $46.78 | 360700 |
| 2025-07-25 | 47.85 | $46.62 | 396000 |
| 2025-07-24 | 47.94 | $46.96 | 604170 |
| 2025-07-23 | 47.99 | $48.53 | 842725 |
| 2025-07-22 | 47.88 | $47.89 | 478333 |
| 2025-07-21 | 47.81 | $48.09 | 284037 |
| 2025-07-18 | 47.69 | $48.20 | 434600 |
| 2025-07-17 | 47.54 | $48.73 | 509568 |
| 2025-07-16 | 47.31 | $48.06 | 680500 |
| 2025-07-15 | 47.12 | $47.20 | 411500 |
| 2025-07-14 | 46.99 | $49.26 | 589100 |
| 2025-07-11 | 46.65 | $48.10 | 558300 |
| 2025-07-10 | 46.40 | $48.47 | 331800 |
| 2025-07-09 | 46.09 | $48.27 | 629401 |
| 2025-07-08 | 45.79 | $47.54 | 314405 |
| 2025-07-07 | 45.54 | $47.31 | 338315 |
| 2025-07-03 | 45.30 | $47.97 | 355200 |
| 2025-07-02 | 44.97 | $47.73 | 317800 |
| 2025-07-01 | 44.64 | $46.96 | 309322 |
| 2025-06-30 | 44.37 | $45.53 | 334900 |
| 2025-06-27 | 44.22 | $45.67 | 583700 |
| 2025-06-26 | 44.04 | $45.62 | 269700 |
| 2025-06-25 | 43.85 | $44.80 | 353548 |
| 2025-06-24 | 43.74 | $44.78 | 375600 |
| 2025-06-23 | 43.63 | $44.54 | 399924 |
| 2025-06-20 | 43.53 | $43.24 | 1.7M |
| 2025-06-18 | 43.55 | $42.96 | 765025 |
| 2025-06-17 | 43.61 | $42.17 | 637566 |
| 2025-06-16 | 43.75 | $42.91 | 551700 |
| 2025-06-13 | 43.83 | $43.28 | 563900 |
| 2025-06-12 | 43.88 | $44.60 | 407600 |
| 2025-06-11 | 43.80 | $44.78 | 366946 |
| 2025-06-10 | 43.71 | $45.03 | 355900 |
| 2025-06-09 | 43.60 | $44.61 | 370800 |
| 2025-06-06 | 43.51 | $44.37 | 325300 |
| 2025-06-05 | 43.45 | $43.52 | 433724 |
| 2025-06-04 | 43.45 | $43.13 | 722745 |
| 2025-06-03 | 43.49 | $43.25 | 270140 |
| 2025-06-02 | 43.52 | $42.62 | 279639 |
| 2025-05-30 | 43.61 | $42.86 | 289219 |
| 2025-05-29 | 43.67 | $43.04 | 271700 |
| 2025-05-28 | 43.71 | $43.14 | 250740 |
| 2025-05-27 | 43.73 | $44.05 | 244824 |
| 2025-05-23 | 43.66 | $42.85 | 271136 |
| 2025-05-22 | 43.70 | $43.12 | 288226 |
| 2025-05-21 | 43.71 | $43.69 | 595645 |
| 2025-05-20 | 43.66 | $44.57 | 347413 |
| 2025-05-19 | 43.51 | $44.12 | 390522 |
| 2025-05-16 | 43.38 | $44.22 | 365550 |
| 2025-05-15 | 43.21 | $44.43 | 303600 |
| 2025-05-14 | 43.00 | $44.32 | 317748 |
| 2025-05-13 | 42.76 | $45.18 | 260045 |
| 2025-05-12 | 42.41 | $45.18 | 458800 |
| 2025-05-09 | 42.02 | $42.94 | 218600 |
| 2025-05-08 | 41.82 | $43.43 | 467436 |
| 2025-05-07 | 41.55 | $41.87 | 339644 |
| 2025-05-06 | 41.42 | $42.23 | 260744 |
| 2025-05-05 | 41.23 | $42.72 | 226200 |
| 2025-05-02 | 40.97 | $42.94 | 273300 |
| 2025-05-01 | 40.67 | $42.05 | 325720 |
| 2025-04-30 | 40.45 | $41.69 | 347918 |
| 2025-04-29 | 40.28 | $42.37 | 265500 |
| 2025-04-28 | 40.05 | $42.01 | 446100 |
| 2025-04-25 | 39.85 | $42.19 | 244646 |
| 2025-04-24 | 39.64 | $42.65 | 368347 |
| 2025-04-23 | 39.39 | $42.27 | 617500 |
| 2025-04-22 | 39.19 | $41.35 | 915800 |
| 2025-04-21 | 39.09 | $38.60 | 528468 |
| 2025-04-17 | 39.27 | $38.63 | 582000 |
| 2025-04-16 | 39.47 | $38.34 | 724243 |
| 2025-04-15 | 39.73 | $38.32 | 395512 |
| 2025-04-14 | 40.01 | $37.83 | 462125 |
| 2025-04-11 | 40.37 | $37.32 | 538115 |
| 2025-04-10 | 40.81 | $37.60 | 574832 |
| 2025-04-09 | 41.24 | $40.15 | 858000 |
| 2025-04-08 | 41.44 | $37.66 | 670240 |
| 2025-04-07 | 41.90 | $37.84 | 742600 |
| 2025-04-04 | 42.38 | $38.10 | 1.4M |
| 2025-04-03 | 42.85 | $38.62 | 658233 |
| 2025-04-02 | 43.31 | $42.89 | 275445 |
| 2025-04-01 | 43.37 | $42.82 | 398248 |
| 2025-03-31 | 43.44 | $43.03 | 516300 |
| 2025-03-28 | 43.51 | $42.63 | 225200 |
| 2025-03-27 | 43.65 | $43.45 | 230942 |
| 2025-03-26 | 43.72 | $43.60 | 314928 |
| 2025-03-25 | 43.78 | $43.98 | 335246 |
| 2025-03-24 | 43.82 | $44.25 | 330740 |
| 2025-03-21 | 43.85 | $43.28 | 3.0M |
| 2025-03-20 | 43.98 | $43.14 | 352600 |
| 2025-03-19 | 44.13 | $44.07 | 325300 |
| 2025-03-18 | 44.22 | $43.73 | 375508 |
| 2025-03-17 | 44.35 | $43.98 | 718727 |
| 2025-03-14 | 44.46 | $43.37 | 265000 |
| 2025-03-13 | 44.66 | $42.27 | 266717 |
| 2025-03-12 | 44.97 | $42.52 | 320530 |
| 2025-03-11 | 45.28 | $42.52 | 426016 |
| 2025-03-10 | 45.61 | $43.39 | 407100 |
| 2025-03-07 | 45.87 | $44.67 | 287900 |
| 2025-03-06 | 46.03 | $44.46 | 364011 |
| 2025-03-05 | 46.22 | $44.62 | 386300 |
| 2025-03-04 | 46.40 | $45.24 | 447718 |
| 2025-03-03 | 46.54 | $47.10 | 423200 |
| 2025-02-28 | 46.49 | $46.95 | 462700 |
| 2025-02-27 | 46.47 | $46.12 | 275706 |
| 2025-02-26 | 46.52 | $46.27 | 380100 |
| 2025-02-25 | 46.57 | $46.52 | 506700 |
| 2025-02-24 | 46.60 | $45.74 | 390048 |
| 2025-02-21 | 46.71 | $45.86 | 389141 |
| 2025-02-20 | 46.82 | $46.50 | 267600 |
| 2025-02-19 | 46.87 | $46.87 | 258900 |
| 2025-02-18 | 46.90 | $46.87 | 316900 |
| 2025-02-14 | 46.93 | $46.58 | 193346 |
| 2025-02-13 | 47.00 | $46.59 | 253100 |
| 2025-02-12 | 47.07 | $45.86 | 289900 |
| 2025-02-11 | 47.23 | $47.13 | 274212 |
| 2025-02-10 | 47.26 | $46.36 | 292838 |
| 2025-02-07 | 47.35 | $46.77 | 377117 |
| 2025-02-06 | 47.41 | $47.60 | 261700 |
| 2025-02-05 | 47.39 | $47.16 | 354600 |
| 2025-02-04 | 47.41 | $47.18 | 328200 |
| 2025-02-03 | 47.43 | $46.56 | 233424 |
| 2025-01-31 | 47.52 | $47.49 | 305200 |
| 2025-01-30 | 47.51 | $47.42 | 219100 |
| 2025-01-29 | 47.51 | $47.18 | 331700 |
| 2025-01-28 | 47.54 | $47.30 | 322800 |
| 2025-01-27 | 47.57 | $47.76 | 375000 |
| 2025-01-24 | 47.55 | $46.81 | 375000 |
| 2025-01-23 | 47.63 | $46.89 | 703500 |
| 2025-01-22 | 47.70 | $48.78 | 573787 |
| 2025-01-21 | 47.58 | $48.76 | 293241 |
| 2025-01-17 | 47.46 | $48.33 | 228535 |
| 2025-01-16 | 47.39 | $47.94 | 263800 |
| 2025-01-15 | 47.37 | $48.55 | 233500 |
| 2025-01-14 | 47.30 | $47.69 | 673100 |
| 2025-01-13 | 47.33 | $45.92 | 314624 |
| 2025-01-10 | 47.55 | $45.58 | 350139 |
| 2025-01-08 | 47.83 | $47.08 | 277600 |
| 2025-01-07 | 47.99 | $46.99 | 334928 |
| 2025-01-06 | 48.17 | $47.47 | 222531 |
| 2025-01-03 | 48.33 | $47.54 | 218003 |
| 2025-01-02 | 48.50 | $47.10 | 278031 |
| 2024-12-31 | 48.73 | $47.61 | 289200 |
| 2024-12-30 | 48.93 | $47.72 | 191200 |
| 2024-12-27 | 49.14 | $48.04 | 221700 |
| 2024-12-26 | 49.35 | $48.64 | 189449 |
| 2024-12-24 | 49.51 | $48.13 | 136000 |
| 2024-12-23 | 49.75 | $47.57 | 302500 |
| 2024-12-20 | 50.07 | $47.49 | 1.3M |
| 2024-12-19 | 50.42 | $47.02 | 433708 |
| 2024-12-18 | 50.83 | $47.23 | 507538 |
| 2024-12-17 | 51.24 | $50.02 | 754624 |
| 2024-12-16 | 51.38 | $51.06 | 374313 |
| 2024-12-13 | 51.44 | $50.57 | 338400 |
| 2024-12-12 | 51.54 | $50.95 | 257627 |
| 2024-12-11 | 51.61 | $51.27 | 596600 |
| 2024-12-10 | 51.66 | $51.00 | 417302 |
| 2024-12-09 | 51.74 | $50.93 | 304835 |
| 2024-12-06 | 51.83 | $51.44 | 339605 |
| 2024-12-05 | 51.86 | $50.94 | 222423 |
| 2024-12-04 | 51.96 | $51.65 | 383400 |
| 2024-12-03 | 51.96 | $51.26 | 288213 |
| 2024-12-02 | 51.97 | $51.82 | 313134 |
| 2024-11-29 | 51.90 | $52.01 | 157400 |
| 2024-11-27 | 51.78 | $52.31 | 201500 |
| 2024-11-26 | 51.61 | $52.92 | 243300 |
| 2024-11-25 | 51.35 | $53.85 | 404047 |
| 2024-11-22 | 50.96 | $52.81 | 270900 |
| 2024-11-21 | 50.64 | $51.51 | 205334 |
| 2024-11-20 | 50.41 | $50.75 | 228619 |
| 2024-11-19 | 50.23 | $50.97 | 192941 |
| 2024-11-18 | 50.00 | $51.48 | 308938 |
| 2024-11-15 | 49.69 | $51.78 | 302827 |
| 2024-11-14 | 49.33 | $51.64 | 256441 |
| 2024-11-13 | 48.95 | $51.66 | 358437 |
| 2024-11-12 | 48.54 | $52.24 | 299400 |
| 2024-11-11 | 48.05 | $52.94 | 372549 |
| 2024-11-08 | 47.44 | $51.11 | 346500 |
| 2024-11-07 | 46.98 | $50.92 | 379100 |
| 2024-11-06 | 46.50 | $52.84 | 873240 |
| 2024-11-05 | 45.79 | $46.54 | 267602 |
| 2024-11-04 | 45.65 | $45.45 | 267022 |
| 2024-11-01 | 45.61 | $45.93 | 222700 |
| 2024-10-31 | 45.50 | $45.98 | 239200 |
| 2024-10-30 | 45.37 | $46.72 | 260606 |
| 2024-10-29 | 45.14 | $46.31 | 197032 |
| 2024-10-28 | 44.93 | $46.46 | 265127 |
| 2024-10-25 | 44.69 | $44.83 | 255405 |
| 2024-10-24 | 44.59 | $45.56 | 261708 |
| 2024-10-23 | 44.41 | $45.63 | 228010 |
| 2024-10-22 | 44.21 | $45.39 | 282500 |
| 2024-10-21 | 44.01 | $44.59 | 362427 |
| 2024-10-18 | 43.89 | $46.04 | 201215 |
| 2024-10-17 | 43.61 | $46.61 | 281611 |
| 2024-10-16 | 43.27 | $45.76 | 355800 |
| 2024-10-15 | 43.00 | $45.11 | 300430 |
| 2024-10-14 | 42.78 | $44.64 | 177802 |
| 2024-10-11 | 42.59 | $44.06 | 187700 |
| 2024-10-10 | 42.45 | $42.63 | 188500 |
| 2024-10-09 | 42.44 | $42.78 | 184300 |
| 2024-10-08 | 42.41 | $42.09 | 218700 |
| 2024-10-07 | 42.45 | $42.31 | 156436 |
| 2024-10-04 | 42.46 | $42.52 | 209800 |
| 2024-10-03 | 42.45 | $41.77 | 151300 |
| 2024-10-02 | 42.52 | $41.63 | 180804 |
| 2024-10-01 | 42.60 | $41.72 | 207936 |
| 2024-09-30 | 42.69 | $42.95 | 185517 |
| 2024-09-27 | 42.66 | $42.57 | 201300 |
| 2024-09-26 | 42.68 | $42.35 | 229300 |
| 2024-09-25 | 42.72 | $42.00 | 243100 |
| 2024-09-24 | 42.81 | $42.60 | 279800 |
| 2024-09-23 | 42.85 | $43.44 | 293100 |
| 2024-09-20 | 42.81 | $43.38 | 1.5M |
| 2024-09-19 | 42.77 | $44.16 | 321720 |
| 2024-09-18 | 42.66 | $43.08 | 332900 |
| 2024-09-17 | 42.64 | $43.04 | 286700 |
| 2024-09-16 | 42.62 | $42.81 | 249200 |
| 2024-09-13 | 42.62 | $42.32 | 286700 |
| 2024-09-12 | 42.67 | $41.17 | 226920 |
| 2024-09-11 | 42.83 | $41.33 | 272429 |
| 2024-09-10 | 42.97 | $41.95 | 277841 |
| 2024-09-09 | 43.05 | $42.00 | 293500 |
| 2024-09-06 | 43.11 | $42.08 | 348500 |
| 2024-09-05 | 43.16 | $42.65 | 300708 |
| 2024-09-04 | 43.14 | $43.09 | 225005 |
| 2024-09-03 | 43.06 | $43.58 | 350200 |
| 2024-08-30 | 42.92 | $43.99 | 247800 |
| 2024-08-29 | 42.73 | $43.67 | 294000 |
| 2024-08-28 | 42.55 | $44.05 | 242000 |
| 2024-08-27 | 42.35 | $43.56 | 292100 |
| 2024-08-26 | 42.19 | $44.38 | 302143 |
| 2024-08-23 | 41.95 | $44.84 | 303500 |
| 2024-08-22 | 41.67 | $42.43 | 203600 |
| 2024-08-21 | 41.64 | $42.40 | 173700 |
| 2024-08-20 | 41.61 | $42.05 | 247100 |
| 2024-08-19 | 41.61 | $43.05 | 312700 |
| 2024-08-16 | 41.53 | $42.71 | 231700 |
| 2024-08-15 | 41.47 | $42.04 | 271600 |
| 2024-08-14 | 41.48 | $40.94 | 305721 |
| 2024-08-13 | 41.60 | $40.67 | 321532 |
| 2024-08-12 | 41.76 | $40.27 | 215600 |
| 2024-08-09 | 41.96 | $40.55 | 236600 |
| 2024-08-08 | 42.13 | $40.61 | 235104 |
| 2024-08-07 | 42.28 | $39.99 | 230121 |
| 2024-08-06 | 42.49 | $40.07 | 286500 |
| 2024-08-05 | 42.67 | $39.83 | 375509 |
| 2024-08-02 | 42.86 | $40.55 | 413900 |
| 2024-08-01 | 42.96 | $42.30 | 357413 |
| 2024-07-31 | 42.86 | $44.32 | 308711 |
| 2024-07-30 | 42.54 | $44.24 | 236012 |
| 2024-07-29 | 42.19 | $43.99 | 397322 |
| 2024-07-26 | 41.84 | $45.24 | 278425 |
| 2024-07-25 | 41.33 | $44.97 | 503900 |
| 2024-07-24 | 40.81 | $43.22 | 507200 |
| 2024-07-23 | 40.42 | $43.30 | 648809 |
| 2024-07-22 | 40.00 | $43.02 | 362400 |
| 2024-07-19 | 39.57 | $42.00 | 543739 |
| 2024-07-18 | 39.21 | $42.69 | 566440 |
| 2024-07-17 | 38.76 | $43.15 | 379200 |
| 2024-07-16 | 38.22 | $42.52 | 495006 |
| 2024-07-15 | 37.71 | $40.56 | 371116 |
| 2024-07-12 | 37.37 | $39.38 | 265100 |
| 2024-07-11 | 37.12 | $39.45 | 380700 |
| 2024-07-10 | 36.84 | $37.92 | 280500 |
| 2024-07-09 | 36.70 | $36.94 | 215200 |
| 2024-07-08 | 36.65 | $36.32 | 216000 |
| 2024-07-05 | 36.66 | $36.27 | 234801 |
| 2024-07-03 | 36.68 | $36.58 | 166700 |
| 2024-07-02 | 36.66 | $37.28 | 328900 |
| 2024-07-01 | 36.57 | $37.03 | 357338 |
| 2024-06-28 | 36.51 | $37.72 | 730400 |
| 2024-06-27 | 36.37 | $37.39 | 208100 |
| 2024-06-26 | 36.26 | $37.07 | 256800 |
| 2024-06-25 | 36.17 | $36.85 | 251613 |
| 2024-06-24 | 36.10 | $37.06 | 444000 |
| 2024-06-21 | 36.01 | $36.05 | 1.0M |
| 2024-06-20 | 36.01 | $36.34 | 263700 |
| 2024-06-18 | 36.00 | $36.21 | 368300 |
| 2024-06-17 | 36.00 | $35.97 | 257900 |
| 2024-06-14 | 36.03 | $35.20 | 202900 |
| 2024-06-13 | 36.15 | $35.50 | 185600 |
| 2024-06-12 | 36.26 | $36.14 | 311100 |
| 2024-06-11 | 36.31 | $35.29 | 368414 |
| 2024-06-10 | 36.45 | $35.69 | 387748 |
| 2024-06-07 | 36.56 | $36.46 | 332644 |
| 2024-06-06 | 36.60 | $36.51 | 338711 |
| 2024-06-05 | 36.65 | $36.12 | 289200 |
| 2024-06-04 | 36.73 | $36.03 | 267100 |
| 2024-06-03 | 36.83 | $36.46 | 305700 |
| 2024-05-31 | 36.88 | $36.84 | 355100 |
| 2024-05-30 | 36.89 | $36.40 | 325900 |
| 2024-05-29 | 36.94 | $36.01 | 452000 |
| 2024-05-28 | 37.02 | $35.88 | 291525 |
| 2024-05-24 | 37.11 | $36.24 | 213814 |
| 2024-05-23 | 37.15 | $36.11 | 239200 |
| 2024-05-22 | 37.21 | $37.05 | 263200 |
| 2024-05-21 | 37.16 | $37.28 | 191326 |
| 2024-05-20 | 37.09 | $37.27 | 238127 |
| 2024-05-17 | 37.01 | $37.91 | 331547 |
| 2024-05-16 | 36.86 | $38.09 | 177729 |
| 2024-05-15 | 36.68 | $38.04 | 185536 |
| 2024-05-14 | 36.48 | $37.71 | 152916 |
| 2024-05-13 | 36.31 | $37.29 | 165700 |
| 2024-05-10 | 36.16 | $37.66 | 238413 |
| 2024-05-09 | 35.96 | $37.64 | 257300 |
| 2024-05-08 | 35.76 | $37.17 | 232600 |
| 2024-05-07 | 35.59 | $36.77 | 210900 |
| 2024-05-06 | 35.45 | $36.86 | 233700 |
| 2024-05-03 | 35.31 | $36.45 | 287905 |
| 2024-05-02 | 35.22 | $35.78 | 210225 |
| 2024-05-01 | 35.18 | $35.18 | 279625 |
| 2024-04-30 | 35.21 | $34.44 | 255400 |
| 2024-04-29 | 35.33 | $34.76 | 634421 |
| 2024-04-26 | 35.42 | $35.04 | 195200 |
| 2024-04-25 | 35.50 | $34.96 | 785900 |
| 2024-04-24 | 35.60 | $35.53 | 327400 |
| 2024-04-23 | 35.65 | $34.89 | 825761 |
| 2024-04-22 | 35.78 | $36.62 | 336252 |
| 2024-04-19 | 35.75 | $36.00 | 317943 |
| 2024-04-18 | 35.78 | $34.66 | 340334 |
| 2024-04-17 | 35.97 | $34.66 | 360300 |
| 2024-04-16 | 36.16 | $34.54 | 329333 |
| 2024-04-15 | 36.38 | $35.07 | 528215 |
| 2024-04-12 | 36.56 | $35.24 | 250700 |
| 2024-04-11 | 36.74 | $35.05 | 265100 |
| 2024-04-10 | 36.95 | $34.94 | 403900 |
| 2024-04-09 | 37.20 | $37.26 | 386600 |
| 2024-04-08 | 37.25 | $36.82 | 378500 |
| 2024-04-05 | 37.35 | $36.62 | 157200 |
| 2024-04-04 | 37.49 | $36.55 | 241500 |
| 2024-04-03 | 37.65 | $36.39 | 262200 |
| 2024-04-02 | 37.85 | $36.68 | 428300 |
| 2024-04-01 | 38.04 | $36.91 | 385456 |
| 2024-03-28 | 38.21 | $37.83 | 857000 |
| 2024-03-27 | 38.29 | $38.24 | 590439 |
| 2024-03-26 | 38.35 | $37.30 | 318200 |
| 2024-03-25 | 38.49 | $37.38 | 786434 |
| 2024-03-22 | 38.64 | $37.02 | 543600 |
| 2024-03-21 | 38.84 | $38.85 | 314300 |
| 2024-03-20 | 38.86 | $38.25 | 651700 |
| 2024-03-19 | 38.95 | $36.93 | 528700 |
| 2024-03-18 | 39.18 | $37.31 | 434400 |
| 2024-03-15 | 39.38 | $37.82 | 2.0M |
| 2024-03-14 | 39.55 | $37.90 | 503114 |
| 2024-03-13 | 39.72 | $39.56 | 283206 |
| 2024-03-12 | 39.72 | $39.58 | 252000 |
| 2024-03-11 | 39.73 | $40.01 | 280134 |
| 2024-03-08 | 39.70 | $40.53 | 198700 |
| 2024-03-07 | 39.62 | $40.63 | 206300 |
| 2024-03-06 | 39.51 | $40.49 | 256500 |
| 2024-03-05 | 39.41 | $40.74 | 361646 |
| 2024-03-04 | 39.28 | $38.85 | 292982 |
| 2024-03-01 | 39.34 | $38.79 | 188500 |
| 2024-02-29 | 39.41 | $39.05 | 259535 |
| 2024-02-28 | 39.46 | $38.57 | 213106 |
| 2024-02-27 | 39.58 | $39.11 | 195500 |
| 2024-02-26 | 39.68 | $39.10 | 242326 |
| 2024-02-23 | 39.79 | $39.45 | 178309 |
| 2024-02-22 | 39.88 | $39.25 | 274400 |
| 2024-02-21 | 40.02 | $39.38 | 288232 |
| 2024-02-20 | 40.17 | $39.86 | 441900 |
| 2024-02-16 | 40.28 | $40.35 | 225600 |
| 2024-02-15 | 40.37 | $40.88 | 295600 |
| 2024-02-14 | 40.40 | $39.27 | 337300 |
| 2024-02-13 | 40.60 | $38.69 | 456500 |
| 2024-02-12 | 40.87 | $40.70 | 285507 |
| 2024-02-09 | 40.96 | $39.76 | 236700 |
| 2024-02-08 | 41.15 | $39.28 | 279741 |
| 2024-02-07 | 41.41 | $38.93 | 247300 |
| 2024-02-06 | 41.72 | $39.28 | 423700 |
| 2024-02-05 | 42.02 | $39.15 | 279200 |
| 2024-02-02 | 42.36 | $40.09 | 284900 |
| 2024-02-01 | 42.62 | $40.12 | 419744 |
| 2024-01-31 | 42.89 | $41.17 | 315700 |
| 2024-01-30 | 43.08 | $43.03 | 267500 |
| 2024-01-29 | 43.10 | $43.67 | 606417 |
| 2024-01-26 | 43.06 | $43.17 | 413500 |
| 2024-01-25 | 43.09 | $43.06 | 576600 |
| 2024-01-24 | 43.13 | $43.95 | 292700 |
| 2024-01-23 | 43.10 | $43.59 | 239500 |
| 2024-01-22 | 43.10 | $44.06 | 364332 |
| 2024-01-19 | 43.05 | $42.70 | 286908 |
| 2024-01-18 | 43.15 | $41.57 | 191800 |
| 2024-01-17 | 43.36 | $41.46 | 259600 |
| 2024-01-16 | 43.60 | $41.58 | 287505 |
| 2024-01-12 | 43.84 | $42.75 | 180000 |
| 2024-01-11 | 43.96 | $42.98 | 230500 |
| 2024-01-10 | 44.05 | $43.38 | 210300 |
| 2024-01-09 | 44.09 | $43.39 | 168318 |
| 2024-01-08 | 44.11 | $43.98 | 163100 |
| 2024-01-05 | 44.05 | $43.53 | 254000 |
| 2024-01-04 | 44.00 | $43.27 | 258200 |
| 2024-01-03 | 43.96 | $43.24 | 369600 |
| 2024-01-02 | 43.91 | $44.66 | 233800 |
| 2023-12-29 | 43.68 | $44.57 | 173600 |
| 2023-12-28 | 43.43 | $45.29 | 189400 |
| 2023-12-27 | 43.07 | $45.44 | 272600 |
| 2023-12-26 | 42.65 | $45.31 | 222430 |
| 2023-12-22 | 42.21 | $44.56 | 224200 |
| 2023-12-21 | 41.79 | $44.37 | 229200 |
| 2023-12-20 | 41.36 | $43.86 | 436500 |
| 2023-12-19 | 40.94 | $44.70 | 338036 |
| 2023-12-18 | 40.40 | $43.99 | 286900 |
| 2023-12-15 | 39.90 | $44.24 | 1.3M |
| 2023-12-14 | 39.34 | $44.31 | 546300 |
| 2023-12-13 | 38.75 | $42.18 | 393073 |
| 2023-12-12 | 38.33 | $39.93 | 435032 |
| 2023-12-11 | 38.10 | $40.22 | 233822 |
| 2023-12-08 | 37.82 | $39.94 | 240149 |
| 2023-12-07 | 37.55 | $39.39 | 228700 |
| 2023-12-06 | 37.30 | $38.38 | 323926 |
| 2023-12-05 | 37.14 | $38.51 | 188149 |
| 2023-12-04 | 36.96 | $38.88 | 250200 |
| 2023-12-01 | 36.74 | $38.44 | 297700 |
| 2023-11-30 | 36.54 | $36.68 | 241719 |
| 2023-11-29 | 36.51 | $36.76 | 212618 |
| 2023-11-28 | 36.45 | $36.08 | 239100 |
| 2023-11-27 | 36.45 | $36.62 | 240342 |
| 2023-11-24 | 36.38 | $36.65 | 65700 |
| 2023-11-22 | 36.29 | $36.68 | 108700 |
| 2023-11-21 | 36.18 | $36.53 | 174505 |
| 2023-11-20 | 36.07 | $37.11 | 456300 |
| 2023-11-17 | 35.88 | $37.37 | 269600 |
| 2023-11-16 | 35.66 | $36.88 | 241200 |
| 2023-11-15 | 35.46 | $37.57 | 341909 |
| 2023-11-14 | 35.19 | $37.43 | 557126 |
| 2023-11-13 | 34.92 | $34.77 | 223507 |
| 2023-11-10 | 34.90 | $34.96 | 257932 |
| 2023-11-09 | 34.87 | $34.96 | 368918 |
| 2023-11-08 | 34.83 | $35.06 | 261211 |
| 2023-11-07 | 34.79 | $36.13 | 263410 |
| 2023-11-06 | 34.64 | $36.78 | 360000 |
| 2023-11-03 | 34.41 | $37.23 | 320100 |
| 2023-11-02 | 34.14 | $35.89 | 307800 |
| 2023-11-01 | 33.98 | $34.42 | 265900 |
| 2023-10-31 | 33.96 | $33.91 | 199700 |
| 2023-10-30 | 33.99 | $33.88 | 293806 |
| 2023-10-27 | 34.02 | $33.47 | 409900 |
| 2023-10-26 | 34.10 | $33.65 | 363511 |
| 2023-10-25 | 34.16 | $32.82 | 341146 |
| 2023-10-24 | 34.31 | $33.01 | 442506 |
| 2023-10-23 | 34.45 | $33.31 | 367500 |
| 2023-10-20 | 34.56 | $33.36 | 419021 |
| 2023-10-19 | 34.68 | $34.17 | 793800 |
| 2023-10-18 | 34.73 | $34.65 | 276800 |
| 2023-10-17 | 34.74 | $35.74 | 379100 |
| 2023-10-16 | 34.64 | $34.78 | 965739 |
| 2023-10-13 | 34.64 | $34.25 | 260800 |
| 2023-10-12 | 34.71 | $35.06 | 286000 |
| 2023-10-11 | 34.70 | $35.31 | 276023 |
| 2023-10-10 | 34.68 | $35.26 | 269639 |
| 2023-10-09 | 34.66 | $34.92 | 358400 |
| 2023-10-06 | 34.69 | $34.67 | 286922 |
| 2023-10-05 | 34.75 | $34.39 | 381100 |
| 2023-10-04 | 34.85 | $33.66 | 535747 |
| 2023-10-03 | 35.03 | $33.52 | 387639 |
| 2023-10-02 | 35.24 | $34.26 | 382700 |
| 2023-09-29 | 35.39 | $34.76 | 423826 |
| 2023-09-28 | 35.50 | $34.15 | 714800 |
| 2023-09-27 | 35.68 | $34.29 | 428100 |
| 2023-09-26 | 35.84 | $34.52 | 536300 |
| 2023-09-25 | 35.99 | $35.28 | 334939 |
| 2023-09-22 | 36.06 | $34.82 | 351808 |
| 2023-09-21 | 36.18 | $35.24 | 492400 |
| 2023-09-20 | 36.25 | $35.66 | 586418 |
| 2023-09-19 | 36.27 | $35.81 | 630700 |
| 2023-09-18 | 36.27 | $35.71 | 520300 |
| 2023-09-15 | 36.28 | $37.17 | 12.9M |
| 2023-09-14 | 36.14 | $36.89 | 406600 |
| 2023-09-13 | 36.02 | $36.08 | 364600 |
| 2023-09-12 | 35.96 | $36.32 | 282720 |
| 2023-09-11 | 35.89 | $36.67 | 233000 |
| 2023-09-08 | 35.78 | $36.74 | 384700 |
| 2023-09-07 | 35.67 | $36.50 | 376615 |
| 2023-09-06 | 35.58 | $36.50 | 398820 |
| 2023-09-05 | 35.50 | $37.75 | 980129 |
| 2023-09-01 | 35.30 | $36.68 | 249520 |
| 2023-08-31 | 35.21 | $35.63 | 403300 |
| 2023-08-30 | 35.24 | $35.34 | 192815 |
| 2023-08-29 | 35.31 | $35.43 | 193503 |
| 2023-08-28 | 35.37 | $35.18 | 213600 |
| 2023-08-25 | 35.48 | $34.51 | 212636 |
| 2023-08-24 | 35.67 | $34.49 | 158700 |
| 2023-08-23 | 35.87 | $34.50 | 220008 |
| 2023-08-22 | 36.10 | $33.94 | 196900 |
| 2023-08-21 | 36.39 | $34.74 | 195403 |
| 2023-08-18 | 36.62 | $35.10 | 1.0M |
| 2023-08-17 | 36.81 | $34.88 | 196009 |
| 2023-08-16 | 37.03 | $34.73 | 244220 |
| 2023-08-15 | 37.27 | $34.84 | 272931 |
| 2023-08-14 | 37.50 | $36.34 | 202209 |
| 2023-08-11 | 37.58 | $36.97 | 228108 |
| 2023-08-10 | 37.58 | $36.82 | 381800 |
| 2023-08-09 | 37.59 | $37.27 | 202000 |
| 2023-08-08 | 37.53 | $37.76 | 295625 |
| 2023-08-07 | 37.41 | $38.68 | 186427 |
| 2023-08-04 | 37.18 | $38.27 | 197546 |
| 2023-08-03 | 36.96 | $38.24 | 252413 |
| 2023-08-02 | 36.71 | $37.95 | 253283 |
| 2023-08-01 | 36.47 | $37.81 | 295142 |
| 2023-07-31 | 36.21 | $38.04 | 300600 |
| 2023-07-28 | 35.90 | $38.27 | 215700 |
| 2023-07-27 | 35.55 | $37.98 | 335217 |
| 2023-07-26 | 35.19 | $38.35 | 499721 |
| 2023-07-25 | 34.77 | $37.44 | 645581 |
| 2023-07-24 | 34.41 | $36.28 | 360800 |
| 2023-07-21 | 34.14 | $35.64 | 274700 |
| 2023-07-20 | 33.91 | $35.84 | 359320 |
| 2023-07-19 | 33.65 | $36.23 | 316235 |
| 2023-07-18 | 33.33 | $35.39 | 296119 |
| 2023-07-17 | 33.09 | $34.17 | 324200 |
| 2023-07-14 | 32.97 | $33.50 | 246323 |
| 2023-07-13 | 32.91 | $34.34 | 236700 |
| 2023-07-12 | 32.78 | $34.02 | 252100 |
| 2023-07-11 | 32.67 | $33.45 | 214100 |
| 2023-07-10 | 32.63 | $33.16 | 242436 |
| 2023-07-07 | 32.62 | $32.97 | 278800 |
| 2023-07-06 | 32.63 | $31.98 | 281236 |
| 2023-07-05 | 32.74 | $32.52 | 315900 |
| 2023-07-03 | 32.80 | $32.76 | 231300 |
| 2023-06-30 | 32.83 | $32.19 | 358300 |
| 2023-06-29 | 32.90 | $32.66 | 281730 |
| 2023-06-28 | 32.92 | $32.00 | 260500 |
| 2023-06-27 | 32.98 | $32.27 | 289300 |
| 2023-06-26 | 33.02 | $31.91 | 330600 |
| 2023-06-23 | 33.09 | $31.49 | 666400 |
| 2023-06-22 | 33.19 | $31.56 | 325133 |
| 2023-06-21 | 33.29 | $32.66 | 247800 |
| 2023-06-20 | 33.27 | $33.65 | 245200 |
| 2023-06-16 | 33.15 | $34.02 | 801840 |
| 2023-06-15 | 32.97 | $34.56 | 306000 |
| 2023-06-14 | 32.72 | $33.91 | 327903 |
| 2023-06-13 | 32.51 | $35.02 | 278004 |
| 2023-06-12 | 32.17 | $33.94 | 285200 |
| 2023-06-09 | 31.90 | $34.21 | 389010 |
| 2023-06-08 | 31.58 | $34.25 | 313900 |
| 2023-06-07 | 31.22 | $34.53 | 365800 |
| 2023-06-06 | 30.81 | $33.32 | 366950 |
| 2023-06-05 | 30.49 | $31.11 | 318800 |
| 2023-06-02 | 30.37 | $32.24 | 315640 |
| 2023-06-01 | 30.13 | $30.09 | 204903 |
| 2023-05-31 | 30.09 | $29.24 | 441123 |
| 2023-05-30 | 30.13 | $30.61 | 238629 |
| 2023-05-26 | 30.04 | $30.86 | 234200 |
| 2023-05-25 | 29.94 | $30.74 | 274000 |
| 2023-05-24 | 29.85 | $31.17 | 290630 |
| 2023-05-23 | 29.71 | $31.41 | 275200 |
| 2023-05-22 | 29.55 | $31.04 | 196900 |
| 2023-05-19 | 29.44 | $30.26 | 320906 |
| 2023-05-18 | 29.41 | $30.83 | 272200 |
| 2023-05-17 | 29.34 | $30.72 | 372739 |
| 2023-05-16 | 29.29 | $28.52 | 207800 |
| 2023-05-15 | 29.47 | $28.87 | 240318 |
| 2023-05-12 | 29.64 | $28.20 | 316300 |
| 2023-05-11 | 29.89 | $28.04 | 246600 |
| 2023-05-10 | 30.19 | $28.41 | 256300 |
| 2023-05-09 | 30.47 | $28.50 | 364618 |
| 2023-05-08 | 30.76 | $28.29 | 698346 |
| 2023-05-05 | 31.10 | $29.62 | 652600 |
| 2023-05-04 | 31.33 | $28.77 | 619908 |
| 2023-05-03 | 31.66 | $29.19 | 962600 |
| 2023-05-02 | 31.97 | $29.25 | 383949 |
| 2023-05-01 | 32.30 | $31.43 | 235811 |
| 2023-04-28 | 32.44 | $31.87 | 269105 |
| 2023-04-27 | 32.54 | $31.04 | 240525 |
| 2023-04-26 | 32.74 | $30.82 | 285900 |
| 2023-04-25 | 32.99 | $31.10 | 293300 |
| 2023-04-24 | 33.22 | $32.52 | 262800 |
| 2023-04-21 | 33.32 | $33.21 | 383624 |
| 2023-04-20 | 33.37 | $33.38 | 305000 |
| 2023-04-19 | 33.40 | $33.51 | 310956 |
| 2023-04-18 | 33.44 | $32.40 | 308300 |
| 2023-04-17 | 33.60 | $33.26 | 258225 |
| 2023-04-14 | 33.69 | $32.82 | 242513 |
| 2023-04-13 | 33.85 | $33.51 | 298000 |
| 2023-04-12 | 33.95 | $32.72 | 222667 |
| 2023-04-11 | 34.15 | $33.19 | 344900 |
| 2023-04-10 | 34.33 | $33.51 | 367900 |
| 2023-04-06 | 34.49 | $33.17 | 304135 |
| 2023-04-05 | 34.72 | $32.87 | 365200 |
| 2023-04-04 | 35.01 | $33.38 | 293400 |
| 2023-04-03 | 35.30 | $34.21 | 312835 |
| 2023-03-31 | 35.54 | $34.52 | 485347 |
| 2023-03-30 | 35.80 | $34.05 | 391800 |
| 2023-03-29 | 36.14 | $35.08 | 260329 |
| 2023-03-28 | 36.42 | $34.75 | 270705 |
| 2023-03-27 | 36.76 | $34.81 | 344700 |
| 2023-03-24 | 37.15 | $34.13 | 867317 |
| 2023-03-23 | 37.64 | $33.82 | 411500 |
| 2023-03-22 | 38.22 | $35.12 | 372600 |
| 2023-03-21 | 38.71 | $37.17 | 486811 |
| 2023-03-20 | 39.04 | $35.68 | 652300 |
| 2023-03-17 | 39.55 | $35.97 | 2.0M |
| 2023-03-16 | 40.08 | $37.47 | 739688 |
| 2023-03-15 | 40.50 | $36.70 | 675206 |
| 2023-03-14 | 41.02 | $36.98 | 790236 |
| 2023-03-13 | 41.56 | $36.76 | 1.1M |
| 2023-03-10 | 42.15 | $38.51 | 616010 |
| 2023-03-09 | 42.60 | $38.67 | 425900 |
| 2023-03-08 | 43.06 | $41.37 | 247700 |
| 2023-03-07 | 43.28 | $41.56 | 336920 |
| 2023-03-06 | 43.50 | $42.80 | 279928 |
| 2023-03-03 | 43.62 | $42.81 | 262817 |
| 2023-03-02 | 43.74 | $41.98 | 226944 |
| 2023-03-01 | 43.95 | $42.85 | 281100 |
| 2023-02-28 | 44.09 | $42.92 | 326848 |
| 2023-02-27 | 44.22 | $43.71 | 343700 |
| 2023-02-24 | 44.26 | $43.83 | 215200 |
| 2023-02-23 | 44.29 | $44.00 | 162500 |
| 2023-02-22 | 44.29 | $43.78 | 409118 |
| 2023-02-21 | 44.31 | $44.13 | 325000 |
| 2023-02-17 | 44.28 | $44.84 | 279400 |
| 2023-02-16 | 44.18 | $44.36 | 342900 |
| 2023-02-15 | 44.12 | $44.61 | 303300 |
| 2023-02-14 | 44.01 | $44.18 | 340948 |
| 2023-02-13 | 43.94 | $44.30 | 252033 |
| 2023-02-10 | 43.85 | $43.82 | 276300 |
| 2023-02-09 | 43.80 | $43.75 | 326000 |
| 2023-02-08 | 43.75 | $44.67 | 167146 |
| 2023-02-07 | 43.61 | $45.26 | 269200 |
| 2023-02-06 | 43.39 | $44.81 | 196502 |
| 2023-02-03 | 43.19 | $45.31 | 323400 |
| 2023-02-02 | 42.93 | $45.11 | 399600 |
| 2023-02-01 | 42.66 | $44.24 | 359318 |
| 2023-01-31 | 42.46 | $43.96 | 380900 |
| 2023-01-30 | 42.27 | $42.39 | 325146 |
| 2023-01-27 | 42.22 | $42.23 | 183800 |
| 2023-01-26 | 42.17 | $41.99 | 359612 |
| 2023-01-25 | 42.15 | $42.89 | 312415 |
| 2023-01-24 | 42.03 | $42.64 | 233704 |
| 2023-01-23 | 41.92 | $42.65 | 213935 |
| 2023-01-20 | 41.81 | $42.30 | 287000 |
| 2023-01-19 | 41.73 | $41.76 | 238100 |
| 2023-01-18 | 41.69 | $41.58 | 279107 |
| 2023-01-17 | 41.66 | $42.73 | 153800 |
| 2023-01-13 | 41.51 | $43.24 | 184717 |
| 2023-01-12 | 41.30 | $43.02 | 320600 |
| 2023-01-11 | 41.11 | $42.30 | 167404 |
| 2023-01-10 | 41.00 | $42.18 | 238100 |
| 2023-01-09 | 40.90 | $41.53 | 273200 |
| 2023-01-06 | 40.87 | $41.71 | 252931 |
| 2023-01-05 | 40.83 | $40.40 | 413426 |
| 2023-01-04 | 40.94 | $40.35 | 289512 |
| 2023-01-03 | 41.06 | $40.08 | 280000 |
| 2022-12-30 | 41.24 | $40.79 | 223607 |
| 2022-12-29 | 41.39 | $40.99 | 224815 |
| 2022-12-28 | 41.53 | $40.34 | 256000 |
| 2022-12-27 | 41.77 | $41.00 | 153900 |
| 2022-12-23 | 41.96 | $41.11 | 120322 |
| 2022-12-22 | 42.17 | $41.00 | 210225 |
| 2022-12-21 | 42.40 | $41.35 | 250309 |
| 2022-12-20 | 42.63 | $40.69 | 221737 |
| 2022-12-19 | 42.93 | $40.33 | 295942 |
| 2022-12-16 | 43.30 | $39.96 | 803933 |
| 2022-12-15 | 43.72 | $40.73 | 256048 |
| 2022-12-14 | 44.09 | $41.29 | 327400 |
| 2022-12-13 | 44.43 | $42.63 | 458631 |
| 2022-12-12 | 44.66 | $43.34 | 217530 |
| 2022-12-09 | 44.84 | $43.01 | 227900 |
| 2022-12-08 | 45.06 | $43.70 | 281400 |
| 2022-12-07 | 45.23 | $43.56 | 253800 |
| 2022-12-06 | 45.41 | $43.65 | 289638 |
| 2022-12-05 | 45.60 | $44.00 | 401200 |
| 2022-12-02 | 45.75 | $46.43 | 270012 |
| 2022-12-01 | 45.66 | $46.36 | 251200 |
| 2022-11-30 | 45.56 | $46.47 | 341500 |
| 2022-11-29 | 45.45 | $45.60 | 276500 |
| 2022-11-28 | 45.42 | $45.08 | 287500 |
| 2022-11-25 | 45.44 | $46.00 | 104036 |
| 2022-11-23 | 45.36 | $45.46 | 149800 |
| 2022-11-22 | 45.32 | $45.81 | 249326 |
| 2022-11-21 | 45.25 | $45.02 | 222839 |
| 2022-11-18 | 45.23 | $45.19 | 644300 |
| 2022-11-17 | 45.18 | $44.61 | 305600 |
| 2022-11-16 | 45.17 | $45.32 | 396300 |
| 2022-11-15 | 45.08 | $46.08 | 430600 |
| 2022-11-14 | 44.91 | $45.82 | 279200 |
| 2022-11-11 | 44.75 | $46.54 | 266400 |
| 2022-11-10 | 44.51 | $46.80 | 361500 |
| 2022-11-09 | 44.22 | $44.75 | 204000 |
| 2022-11-08 | 44.11 | $45.21 | 267626 |
| 2022-11-07 | 43.93 | $44.86 | 226404 |
| 2022-11-04 | 43.77 | $44.59 | 306227 |
| 2022-11-03 | 43.62 | $43.60 | 276800 |
| 2022-11-02 | 43.55 | $44.15 | 420393 |
| 2022-11-01 | 43.41 | $45.37 | 348303 |
| 2022-10-31 | 43.14 | $45.60 | 319349 |
| 2022-10-28 | 42.82 | $44.98 | 331705 |
| 2022-10-27 | 42.53 | $43.75 | 270532 |
| 2022-10-26 | 42.33 | $43.48 | 339700 |
| 2022-10-25 | 42.13 | $44.32 | 463600 |
| 2022-10-24 | 41.84 | $42.20 | 303000 |
| 2022-10-21 | 41.73 | $41.61 | 545700 |
| 2022-10-20 | 41.68 | $40.75 | 614400 |
| 2022-10-19 | 41.71 | $43.30 | 286500 |
| 2022-10-18 | 41.49 | $43.77 | 355125 |
| 2022-10-17 | 41.22 | $43.67 | 337308 |
| 2022-10-14 | 40.96 | $42.60 | 242317 |
| 2022-10-13 | 40.79 | $42.80 | 276800 |
| 2022-10-12 | 40.60 | $41.06 | 214707 |
| 2022-10-11 | 40.58 | $41.08 | 350748 |
| 2022-10-10 | 40.56 | $40.82 | 216500 |
| 2022-10-07 | 40.56 | $40.71 | 309945 |
| 2022-10-06 | 40.59 | $41.17 | 134203 |
| 2022-10-05 | 40.58 | $41.36 | 240900 |
| 2022-10-04 | 40.54 | $41.55 | 273926 |
| 2022-10-03 | 40.49 | $39.61 | 286546 |
| 2022-09-30 | 40.63 | $38.46 | 305041 |
| 2022-09-29 | 40.89 | $38.56 | 337310 |
| 2022-09-28 | 41.16 | $39.70 | 375600 |
| 2022-09-27 | 41.33 | $39.44 | 365100 |
| 2022-09-26 | 41.55 | $40.06 | 230402 |
| 2022-09-23 | 41.72 | $40.48 | 225742 |
| 2022-09-22 | 41.87 | $41.27 | 188946 |
| 2022-09-21 | 41.95 | $42.00 | 261312 |
| 2022-09-20 | 41.97 | $42.47 | 342337 |
| 2022-09-19 | 41.96 | $42.63 | 269600 |
| 2022-09-16 | 41.94 | $41.80 | 860834 |
| 2022-09-15 | 42.02 | $42.00 | 264724 |
| 2022-09-14 | 42.09 | $41.15 | 246443 |
| 2022-09-13 | 42.26 | $41.21 | 268300 |
| 2022-09-12 | 42.44 | $42.62 | 233914 |
| 2022-09-09 | 42.50 | $42.15 | 306010 |
| 2022-09-08 | 42.61 | $41.76 | 311343 |
| 2022-09-07 | 42.76 | $41.37 | 226900 |
| 2022-09-06 | 42.96 | $40.71 | 317000 |
| 2022-09-02 | 43.22 | $41.30 | 395500 |
| 2022-09-01 | 43.44 | $41.63 | 306200 |
| 2022-08-31 | 43.62 | $41.94 | 291500 |
| 2022-08-30 | 43.77 | $42.48 | 255800 |
| 2022-08-29 | 43.86 | $42.72 | 215048 |
| 2022-08-26 | 43.92 | $43.43 | 301200 |
| 2022-08-25 | 43.91 | $44.33 | 173812 |
| 2022-08-24 | 43.80 | $43.54 | 173222 |
| 2022-08-23 | 43.76 | $43.61 | 229255 |
| 2022-08-22 | 43.69 | $43.92 | 228800 |
| 2022-08-19 | 43.58 | $44.86 | 226455 |
| 2022-08-18 | 43.36 | $45.17 | 155538 |
| 2022-08-17 | 43.09 | $44.93 | 240234 |
| 2022-08-16 | 42.83 | $45.36 | 388700 |
| 2022-08-15 | 42.50 | $44.88 | 201200 |
| 2022-08-12 | 42.20 | $44.36 | 229700 |
| 2022-08-11 | 41.92 | $43.87 | 233110 |
| 2022-08-10 | 41.67 | $43.02 | 255800 |
| 2022-08-09 | 41.47 | $42.40 | 240802 |
| 2022-08-08 | 41.32 | $42.14 | 179525 |
| 2022-08-05 | 41.19 | $42.06 | 203600 |
| 2022-08-04 | 41.05 | $41.46 | 299923 |
| 2022-08-03 | 40.96 | $41.74 | 200733 |
| 2022-08-02 | 40.83 | $41.27 | 211531 |
| 2022-08-01 | 40.74 | $41.90 | 354200 |
| 2022-07-29 | 40.58 | $41.70 | 280949 |
| 2022-07-28 | 40.43 | $41.00 | 306236 |
| 2022-07-27 | 40.33 | $41.17 | 316700 |
| 2022-07-26 | 40.22 | $40.43 | 262141 |
| 2022-07-25 | 40.17 | $41.51 | 183208 |
| 2022-07-22 | 40.01 | $40.91 | 181609 |
| 2022-07-21 | 39.90 | $41.27 | 141732 |
| 2022-07-20 | 39.74 | $41.25 | 283617 |
| 2022-07-19 | 39.57 | $40.78 | 235200 |
| 2022-07-18 | 39.43 | $39.59 | 168847 |
| 2022-07-15 | 39.40 | $39.49 | 208418 |
| 2022-07-14 | 39.37 | $38.45 | 192306 |
| 2022-07-13 | 39.45 | $38.99 | 176600 |
| 2022-07-12 | 39.47 | $39.53 | 161000 |
| 2022-07-11 | 39.44 | $39.55 | 125914 |
| 2022-07-08 | 39.41 | $39.80 | 130700 |
| 2022-07-07 | 39.37 | $40.04 | 192804 |
| 2022-07-06 | 39.32 | $39.66 | 267016 |
| 2022-07-05 | 39.32 | $39.43 | 235941 |
| 2022-07-01 | 39.36 | $39.86 | 327900 |
| 2022-06-30 | 39.36 | $39.15 | 255000 |
| 2022-06-29 | 39.44 | $39.60 | 240100 |
| 2022-06-28 | 39.48 | $39.77 | 228034 |
| 2022-06-27 | 39.52 | $40.10 | 304100 |
| 2022-06-24 | 39.52 | $39.58 | 662700 |
| 2022-06-23 | 39.58 | $38.39 | 213600 |
| 2022-06-22 | 39.75 | $38.71 | 316000 |
| 2022-06-21 | 39.88 | $39.02 | 325205 |
| 2022-06-17 | 39.99 | $38.16 | 990730 |
| 2022-06-16 | 40.18 | $37.60 | 483612 |
| 2022-06-15 | 40.43 | $39.16 | 451417 |
| 2022-06-14 | 40.53 | $38.55 | 488600 |
| 2022-06-13 | 40.69 | $38.48 | 344904 |
| 2022-06-10 | 40.87 | $39.52 | 375900 |
| 2022-06-09 | 40.94 | $40.87 | 307500 |
| 2022-06-08 | 40.88 | $42.22 | 269305 |
| 2022-06-07 | 40.67 | $42.69 | 271428 |
| 2022-06-06 | 40.41 | $42.30 | 379434 |
| 2022-06-03 | 40.17 | $41.85 | 309100 |
| 2022-06-02 | 39.97 | $42.05 | 379200 |
| 2022-06-01 | 39.75 | $41.13 | 424231 |
| 2022-05-31 | 39.62 | $41.11 | 511900 |
| 2022-05-27 | 39.48 | $41.53 | 525300 |
| 2022-05-26 | 39.30 | $39.97 | 248835 |
| 2022-05-25 | 39.28 | $39.39 | 253242 |
| 2022-05-24 | 39.31 | $38.85 | 250800 |
| 2022-05-23 | 39.42 | $38.92 | 256746 |
| 2022-05-20 | 39.53 | $38.45 | 242800 |
| 2022-05-19 | 39.71 | $38.27 | 331400 |
| 2022-05-18 | 39.93 | $38.65 | 282521 |
| 2022-05-17 | 40.15 | $39.94 | 490508 |
| 2022-05-16 | 40.27 | $38.93 | 262209 |
| 2022-05-13 | 40.50 | $39.40 | 202735 |
| 2022-05-12 | 40.70 | $39.20 | 234206 |
| 2022-05-11 | 40.93 | $39.25 | 253300 |
| 2022-05-10 | 41.18 | $39.52 | 221600 |
| 2022-05-09 | 41.42 | $39.85 | 358520 |
| 2022-05-06 | 41.63 | $40.10 | 278100 |
| 2022-05-05 | 41.84 | $40.49 | 255107 |
| 2022-05-04 | 42.01 | $41.89 | 239300 |
| 2022-05-03 | 42.07 | $40.73 | 205000 |
| 2022-05-02 | 42.25 | $40.64 | 289929 |
| 2022-04-29 | 42.46 | $40.09 | 287815 |
| 2022-04-28 | 42.74 | $41.47 | 271300 |
| 2022-04-27 | 42.91 | $41.20 | 312300 |
| 2022-04-26 | 43.13 | $41.10 | 355700 |
| 2022-04-25 | 43.39 | $42.96 | 364400 |
| 2022-04-22 | 43.48 | $43.31 | 175613 |
| 2022-04-21 | 43.56 | $44.09 | 212400 |
| 2022-04-20 | 43.57 | $44.75 | 250642 |
| 2022-04-19 | 43.52 | $44.27 | 288200 |
| 2022-04-18 | 43.54 | $42.52 | 198847 |
| 2022-04-14 | 43.73 | $42.25 | 301300 |
| 2022-04-13 | 43.98 | $42.99 | 184419 |
| 2022-04-12 | 44.17 | $42.52 | 211610 |
| 2022-04-11 | 44.43 | $42.58 | 168323 |
| 2022-04-08 | 44.68 | $42.43 | 176600 |
| 2022-04-07 | 44.97 | $42.66 | 186434 |
| 2022-04-06 | 45.24 | $42.96 | 244600 |
| 2022-04-05 | 45.50 | $43.42 | 253800 |
| 2022-04-04 | 45.71 | $44.26 | 235000 |
| 2022-04-01 | 45.84 | $44.52 | 398400 |
| 2022-03-31 | 45.95 | $44.75 | 361200 |
| 2022-03-30 | 46.04 | $45.38 | 292000 |
| 2022-03-29 | 46.08 | $46.99 | 196200 |
| 2022-03-28 | 45.96 | $46.17 | 154600 |
| 2022-03-25 | 45.93 | $46.84 | 168984 |
| 2022-03-24 | 45.83 | $45.71 | 255819 |
| 2022-03-23 | 45.83 | $45.40 | 217646 |
| 2022-03-22 | 45.88 | $47.24 | 255546 |
| 2022-03-21 | 45.74 | $46.59 | 299600 |
| 2022-03-18 | 45.68 | $46.61 | 1.3M |
| 2022-03-17 | 45.62 | $46.62 | 380144 |
| 2022-03-16 | 45.57 | $46.85 | 421900 |
| 2022-03-15 | 45.50 | $45.07 | 263000 |
| 2022-03-14 | 45.62 | $45.17 | 289400 |
| 2022-03-11 | 45.74 | $45.26 | 318127 |
| 2022-03-10 | 45.86 | $44.99 | 287500 |
| 2022-03-09 | 46.01 | $44.77 | 324341 |
| 2022-03-08 | 46.21 | $44.36 | 456205 |
| 2022-03-07 | 46.46 | $43.37 | 462323 |
| 2022-03-04 | 46.82 | $44.58 | 447500 |
| 2022-03-03 | 47.08 | $46.54 | 339519 |
| 2022-03-02 | 47.15 | $47.19 | 262500 |
| 2022-03-01 | 47.15 | $45.36 | 420100 |
| 2022-02-28 | 47.33 | $47.03 | 342500 |
| 2022-02-25 | 47.34 | $47.19 | 282400 |
| 2022-02-24 | 47.31 | $45.39 | 381912 |
| 2022-02-23 | 47.44 | $46.74 | 262706 |
| 2022-02-22 | 47.44 | $47.45 | 327000 |
| 2022-02-18 | 47.35 | $48.07 | 287242 |
| 2022-02-17 | 47.18 | $47.61 | 361200 |
| 2022-02-16 | 47.04 | $48.68 | 260509 |
| 2022-02-15 | 46.78 | $48.47 | 376214 |
| 2022-02-14 | 46.53 | $47.23 | 334200 |
| 2022-02-11 | 46.40 | $47.58 | 294700 |
| 2022-02-10 | 46.23 | $47.88 | 395300 |
| 2022-02-09 | 46.02 | $47.62 | 357600 |
| 2022-02-08 | 45.83 | $48.51 | 346905 |
| 2022-02-07 | 45.55 | $47.28 | 220212 |
| 2022-02-04 | 45.37 | $46.99 | 376623 |
| 2022-02-03 | 45.22 | $46.59 | 347300 |
| 2022-02-02 | 45.10 | $46.47 | 402600 |
| 2022-02-01 | 44.98 | $46.51 | 478500 |
| 2022-01-31 | 44.84 | $45.16 | 588016 |
| 2022-01-28 | 44.83 | $44.59 | 538836 |
| 2022-01-27 | 44.85 | $42.63 | 382800 |
| 2022-01-26 | 45.07 | $44.05 | 264426 |
| 2022-01-25 | 45.15 | $44.45 | 482800 |
| 2022-01-24 | 45.18 | $44.37 | 488800 |
| 2022-01-21 | 45.21 | $43.41 | 534433 |
| 2022-01-20 | 45.32 | $44.10 | 313500 |
| 2022-01-19 | 45.36 | $45.21 | 283526 |
| 2022-01-18 | 45.28 | $46.51 | 259536 |
| 2022-01-14 | 45.04 | $46.91 | 212100 |
| 2022-01-13 | 44.75 | $46.32 | 237326 |
| 2022-01-12 | 44.50 | $46.02 | 314229 |
| 2022-01-11 | 44.26 | $46.54 | 269518 |
| 2022-01-10 | 43.96 | $46.40 | 301406 |
| 2022-01-07 | 43.65 | $46.30 | 279238 |
| 2022-01-06 | 43.34 | $45.89 | 315642 |
| 2022-01-05 | 43.06 | $44.27 | 223700 |
| 2022-01-04 | 42.93 | $44.55 | 277300 |
| 2022-01-03 | 42.77 | $43.58 | 270832 |
| 2021-12-31 | 42.70 | $42.99 | 170900 |
| 2021-12-30 | 42.68 | $43.09 | 222045 |
| 2021-12-29 | 42.65 | $43.29 | 139800 |
| 2021-12-28 | 42.60 | $42.99 | 170800 |
| 2021-12-27 | 42.57 | $42.81 | 286733 |
| 2021-12-23 | 42.56 | $42.32 | 211400 |
| 2021-12-22 | 42.61 | $42.37 | 263400 |
| 2021-12-21 | 42.67 | $42.13 | 464400 |
| 2021-12-20 | 42.78 | $40.76 | 430322 |
| 2021-12-17 | 43.03 | $41.65 | 1.5M |
| 2021-12-16 | 43.21 | $42.91 | 411500 |
| 2021-12-15 | 43.28 | $42.97 | 417400 |
| 2021-12-14 | 43.35 | $42.59 | 402100 |
| 2021-12-13 | 43.47 | $42.46 | 376107 |
| 2021-12-10 | 43.61 | $43.88 | 334134 |
| 2021-12-09 | 43.62 | $43.50 | 288428 |
| 2021-12-08 | 43.67 | $43.65 | 276213 |
| 2021-12-07 | 43.71 | $43.64 | 389943 |
| 2021-12-06 | 43.76 | $43.71 | 437546 |
| 2021-12-03 | 43.81 | $42.72 | 298200 |
| 2021-12-02 | 43.96 | $43.27 | 425600 |
| 2021-12-01 | 44.06 | $41.56 | 484642 |
| 2021-11-30 | 44.33 | $41.91 | 665826 |
| 2021-11-29 | 44.57 | $42.96 | 263822 |
| 2021-11-26 | 44.71 | $43.00 | 327900 |
| 2021-11-24 | 44.85 | $45.74 | 194322 |
| 2021-11-23 | 44.70 | $46.22 | 299500 |
| 2021-11-22 | 44.49 | $45.16 | 364800 |
| 2021-11-19 | 44.37 | $44.40 | 322700 |
| 2021-11-18 | 44.33 | $44.78 | 401400 |
| 2021-11-17 | 44.23 | $44.30 | 329223 |
| 2021-11-16 | 44.17 | $44.91 | 257100 |
| 2021-11-15 | 44.04 | $44.87 | 200500 |
| 2021-11-12 | 43.89 | $44.49 | 193506 |
| 2021-11-11 | 43.77 | $44.83 | 160538 |
| 2021-11-10 | 43.59 | $44.89 | 214122 |
| 2021-11-09 | 43.39 | $44.77 | 173848 |
| 2021-11-08 | 43.19 | $44.63 | 205538 |
| 2021-11-05 | 42.98 | $44.87 | 314134 |
| 2021-11-04 | 42.74 | $43.90 | 260740 |
| 2021-11-03 | 42.59 | $44.20 | 266200 |
| 2021-11-02 | 42.40 | $42.99 | 222500 |
| 2021-11-01 | 42.31 | $43.59 | 303436 |
| 2021-10-29 | 42.16 | $42.19 | 414800 |
| 2021-10-28 | 42.15 | $42.63 | 342047 |
| 2021-10-27 | 42.09 | $41.26 | 276139 |
| 2021-10-26 | 42.16 | $42.65 | 471510 |
| 2021-10-25 | 42.09 | $43.95 | 304332 |
| 2021-10-22 | 41.90 | $42.97 | 177244 |
| 2021-10-21 | 41.78 | $42.62 | 193400 |
| 2021-10-20 | 41.69 | $42.62 | 221640 |
| 2021-10-19 | 41.58 | $41.43 | 255800 |
| 2021-10-18 | 41.57 | $41.16 | 268337 |
| 2021-10-15 | 41.57 | $40.97 | 374332 |
| 2021-10-14 | 41.59 | $41.49 | 184331 |
| 2021-10-13 | 41.54 | $41.16 | 174200 |
| 2021-10-12 | 41.53 | $41.37 | 163509 |
| 2021-10-11 | 41.48 | $41.58 | 153530 |
| 2021-10-08 | 41.41 | $42.31 | 134441 |
| 2021-10-07 | 41.26 | $42.51 | 222100 |
| 2021-10-06 | 41.08 | $41.78 | 276843 |
| 2021-10-05 | 40.96 | $42.05 | 217700 |
| 2021-10-04 | 40.81 | $42.03 | 231309 |
| 2021-10-01 | 40.65 | $42.23 | 302228 |
| 2021-09-30 | 40.45 | $41.39 | 342106 |
| 2021-09-29 | 40.33 | $41.98 | 204622 |
| 2021-09-28 | 40.14 | $41.68 | 214500 |
| 2021-09-27 | 39.96 | $42.31 | 255722 |
| 2021-09-24 | 39.72 | $40.94 | 353936 |
| 2021-09-23 | 39.60 | $40.23 | 254244 |
| 2021-09-22 | 39.55 | $38.96 | 311900 |
| 2021-09-21 | 39.62 | $38.26 | 321100 |
| 2021-09-20 | 39.76 | $38.25 | 663739 |
| 2021-09-17 | 39.91 | $39.78 | 1.8M |
| 2021-09-16 | 39.90 | $39.86 | 355904 |
| 2021-09-15 | 39.88 | $40.27 | 336905 |
| 2021-09-14 | 39.82 | $39.75 | 299800 |
| 2021-09-13 | 39.81 | $40.28 | 296900 |
| 2021-09-10 | 39.74 | $40.21 | 388800 |
| 2021-09-09 | 39.67 | $40.03 | 368500 |
| 2021-09-08 | 39.63 | $39.84 | 297100 |
| 2021-09-07 | 39.60 | $40.57 | 527400 |
| 2021-09-03 | 39.50 | $39.79 | 367516 |
| 2021-09-02 | 39.46 | $39.16 | 348600 |
| 2021-09-01 | 39.49 | $39.52 | 211500 |
| 2021-08-31 | 39.48 | $39.78 | 221014 |
| 2021-08-30 | 39.43 | $39.48 | 266530 |
| 2021-08-27 | 39.40 | $40.31 | 301447 |
| 2021-08-26 | 39.28 | $39.35 | 278749 |
| 2021-08-25 | 39.24 | $39.81 | 195900 |
| 2021-08-24 | 39.16 | $39.69 | 271700 |
| 2021-08-23 | 39.07 | $39.26 | 198810 |
| 2021-08-20 | 39.01 | $39.18 | 230700 |
| 2021-08-19 | 38.95 | $38.39 | 310000 |
| 2021-08-18 | 38.95 | $38.71 | 337309 |
| 2021-08-17 | 38.92 | $39.10 | 207219 |
| 2021-08-16 | 38.84 | $39.51 | 177500 |
| 2021-08-13 | 38.70 | $39.45 | 107504 |
| 2021-08-12 | 38.56 | $39.93 | 159424 |
| 2021-08-11 | 38.37 | $40.27 | 205200 |
| 2021-08-10 | 38.13 | $39.56 | 169044 |
| 2021-08-09 | 37.95 | $38.99 | 391600 |
| 2021-08-06 | 37.82 | $39.80 | 196540 |
| 2021-08-05 | 37.61 | $38.78 | 264300 |
| 2021-08-04 | 37.48 | $37.75 | 220600 |
| 2021-08-03 | 37.45 | $38.12 | 293100 |
| 2021-08-02 | 37.38 | $37.55 | 217832 |
| 2021-07-30 | 37.38 | $37.87 | 304513 |
| 2021-07-29 | 37.35 | $38.17 | 284300 |
| 2021-07-28 | 37.30 | $37.52 | 268400 |
| 2021-07-27 | 37.32 | $37.02 | 211100 |
| 2021-07-26 | 37.40 | $37.10 | 216710 |
| 2021-07-23 | 37.49 | $37.10 | 142600 |
| 2021-07-22 | 37.60 | $36.58 | 213815 |
| 2021-07-21 | 37.78 | $37.49 | 183224 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
62.79
2026-07-17
Close Price
$62.71
Vol: 631000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.89
Average
43.12
Maximum
62.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.79 | $62.71 | 631000 |
| 2026-07-16 | 62.67 | $63.72 | 545600 |
| 2026-07-15 | 62.31 | $62.17 | 504307 |
| 2026-07-14 | 62.21 | $61.39 | 571400 |
| 2026-07-13 | 62.26 | $61.66 | 518000 |
| 2026-07-10 | 62.25 | $61.53 | 504739 |
| 2026-07-09 | 62.26 | $61.45 | 442527 |
| 2026-07-08 | 62.28 | $60.30 | 596204 |
| 2026-07-07 | 62.54 | $61.46 | 606204 |
| 2026-07-06 | 62.58 | $62.55 | 325994 |
| 2026-07-02 | 62.40 | $62.31 | 355974 |
| 2026-07-01 | 62.22 | $63.28 | 554430 |
| 2026-06-30 | 61.81 | $61.99 | 623300 |
| 2026-06-29 | 61.59 | $61.83 | 499744 |
| 2026-06-26 | 61.36 | $62.05 | 1.5M |
| 2026-06-25 | 61.03 | $61.97 | 494029 |
| 2026-06-24 | 60.67 | $61.62 | 581700 |
| 2026-06-23 | 60.31 | $60.89 | 459539 |
| 2026-06-22 | 60.03 | $59.95 | 479486 |
| 2026-06-18 | 59.91 | $59.09 | 1.1M |
| 2026-06-17 | 59.94 | $59.05 | 655800 |
| 2026-06-16 | 59.97 | $60.30 | 647700 |
| 2026-06-15 | 59.74 | $60.11 | 504600 |
| 2026-06-12 | 59.50 | $60.98 | 346400 |
| 2026-06-11 | 59.04 | $59.91 | 363826 |
| 2026-06-10 | 58.72 | $59.49 | 384815 |
| 2026-06-09 | 58.42 | $59.08 | 431400 |
| 2026-06-08 | 58.17 | $58.39 | 484540 |
| 2026-06-05 | 58.01 | $58.22 | 340900 |
| 2026-06-04 | 57.85 | $58.18 | 436530 |
| 2026-06-03 | 57.67 | $56.51 | 536331 |
| 2026-06-02 | 57.82 | $57.70 | 300800 |
| 2026-06-01 | 57.72 | $56.50 | 421017 |
| 2026-05-29 | 57.86 | $57.66 | 445301 |
| 2026-05-28 | 57.77 | $57.36 | 351800 |
| 2026-05-27 | 57.73 | $57.42 | 441418 |
| 2026-05-26 | 57.65 | $58.11 | 325400 |
| 2026-05-22 | 57.41 | $57.27 | 305432 |
| 2026-05-21 | 57.31 | $57.25 | 359200 |
| 2026-05-20 | 57.18 | $57.20 | 440000 |
| 2026-05-19 | 57.04 | $56.02 | 328407 |
| 2026-05-18 | 57.11 | $56.58 | 332100 |
| 2026-05-15 | 57.07 | $55.61 | 464433 |
| 2026-05-14 | 57.22 | $56.27 | 304744 |
| 2026-05-13 | 57.25 | $55.82 | 455407 |
| 2026-05-12 | 57.37 | $56.49 | 391700 |
| 2026-05-11 | 57.36 | $57.04 | 560100 |
| 2026-05-08 | 57.21 | $57.45 | 296014 |
| 2026-05-07 | 56.95 | $56.99 | 408303 |
| 2026-05-06 | 56.73 | $57.32 | 474301 |
| 2026-05-05 | 56.40 | $57.11 | 460234 |
| 2026-05-04 | 56.05 | $56.39 | 539200 |
| 2026-05-01 | 55.79 | $56.41 | 530800 |
| 2026-04-30 | 55.46 | $56.03 | 598346 |
| 2026-04-29 | 55.16 | $54.80 | 472870 |
| 2026-04-28 | 55.06 | $55.73 | 355000 |
| 2026-04-27 | 54.73 | $55.62 | 335118 |
| 2026-04-24 | 54.37 | $54.38 | 513215 |
| 2026-04-23 | 54.21 | $55.25 | 424735 |
| 2026-04-22 | 53.82 | $53.78 | 327043 |
| 2026-04-21 | 53.68 | $53.56 | 255105 |
| 2026-04-20 | 53.55 | $54.44 | 249012 |
| 2026-04-17 | 53.21 | $54.25 | 340828 |
| 2026-04-16 | 52.85 | $52.94 | 304030 |
| 2026-04-15 | 52.70 | $53.33 | 305801 |
| 2026-04-14 | 52.43 | $53.86 | 295742 |
| 2026-04-13 | 52.01 | $53.58 | 274700 |
| 2026-04-10 | 51.56 | $53.47 | 338800 |
| 2026-04-09 | 51.07 | $53.88 | 451400 |
| 2026-04-08 | 50.41 | $52.90 | 345200 |
| 2026-04-07 | 49.85 | $51.51 | 330007 |
| 2026-04-06 | 49.48 | $51.34 | 392200 |
| 2026-04-02 | 49.10 | $50.60 | 403600 |
| 2026-04-01 | 48.81 | $50.69 | 273303 |
| 2026-03-31 | 48.46 | $49.86 | 440036 |
| 2026-03-30 | 48.22 | $48.89 | 377700 |
| 2026-03-27 | 48.16 | $48.85 | 384132 |
| 2026-03-26 | 48.11 | $49.60 | 307000 |
| 2026-03-25 | 47.89 | $49.50 | 298300 |
| 2026-03-24 | 47.66 | $48.97 | 381544 |
| 2026-03-23 | 47.51 | $48.71 | 591202 |
| 2026-03-20 | 47.41 | $47.83 | 4.7M |
| 2026-03-19 | 47.47 | $47.53 | 441800 |
| 2026-03-18 | 47.62 | $47.19 | 622937 |
| 2026-03-17 | 47.88 | $47.48 | 492405 |
| 2026-03-16 | 48.12 | $47.41 | 467014 |
| 2026-03-13 | 48.42 | $47.38 | 644200 |
| 2026-03-12 | 48.78 | $47.81 | 454500 |
| 2026-03-11 | 49.12 | $47.74 | 416524 |
| 2026-03-10 | 49.54 | $47.84 | 719400 |
| 2026-03-09 | 50.00 | $47.72 | 843800 |
| 2026-03-06 | 50.57 | $48.48 | 486200 |
| 2026-03-05 | 51.07 | $49.54 | 321800 |
| 2026-03-04 | 51.44 | $50.12 | 272349 |
| 2026-03-03 | 51.74 | $50.14 | 308200 |
| 2026-03-02 | 52.08 | $50.20 | 375500 |
| 2026-02-27 | 52.47 | $49.71 | 532759 |
| 2026-02-26 | 53.02 | $52.42 | 438900 |
| 2026-02-25 | 53.09 | $52.58 | 333400 |
| 2026-02-24 | 53.13 | $51.19 | 397442 |
| 2026-02-23 | 53.46 | $51.27 | 410200 |
| 2026-02-20 | 53.83 | $53.51 | 386616 |
| 2026-02-19 | 53.78 | $53.22 | 275306 |
| 2026-02-18 | 53.78 | $53.52 | 457402 |
| 2026-02-17 | 53.70 | $53.80 | 316539 |
| 2026-02-13 | 53.55 | $53.33 | 337000 |
| 2026-02-12 | 53.47 | $52.80 | 379929 |
| 2026-02-11 | 53.48 | $53.20 | 461536 |
| 2026-02-10 | 53.39 | $54.19 | 430604 |
| 2026-02-09 | 53.08 | $54.22 | 342670 |
| 2026-02-06 | 52.71 | $54.10 | 351200 |
| 2026-02-05 | 52.30 | $53.45 | 397100 |
| 2026-02-04 | 51.95 | $53.63 | 343900 |
| 2026-02-03 | 51.50 | $52.47 | 486400 |
| 2026-02-02 | 51.22 | $52.57 | 495300 |
| 2026-01-30 | 50.88 | $51.18 | 489300 |
| 2026-01-29 | 50.77 | $50.69 | 622211 |
| 2026-01-28 | 50.74 | $49.98 | 388712 |
| 2026-01-27 | 50.85 | $50.47 | 329817 |
| 2026-01-26 | 50.88 | $49.98 | 540426 |
| 2026-01-23 | 51.01 | $50.73 | 528847 |
| 2026-01-22 | 50.99 | $52.30 | 326400 |
| 2026-01-21 | 50.65 | $52.44 | 375277 |
| 2026-01-20 | 50.21 | $49.68 | 238305 |
| 2026-01-16 | 50.29 | $50.80 | 295800 |
| 2026-01-15 | 50.14 | $50.81 | 437302 |
| 2026-01-14 | 49.96 | $49.98 | 230100 |
| 2026-01-13 | 49.92 | $49.11 | 269840 |
| 2026-01-12 | 50.07 | $49.57 | 274027 |
| 2026-01-09 | 50.13 | $50.48 | 236912 |
| 2026-01-08 | 50.01 | $50.84 | 326427 |
| 2026-01-07 | 49.80 | $49.82 | 317400 |
| 2026-01-06 | 49.76 | $49.76 | 460200 |
| 2026-01-05 | 49.73 | $49.23 | 719500 |
| 2026-01-02 | 49.81 | $48.67 | 404200 |
| 2025-12-31 | 50.01 | $48.39 | 296900 |
| 2025-12-30 | 50.30 | $48.80 | 221900 |
| 2025-12-29 | 50.55 | $49.45 | 221800 |
| 2025-12-26 | 50.70 | $50.00 | 213927 |
| 2025-12-24 | 50.75 | $50.20 | 135200 |
| 2025-12-23 | 50.76 | $50.02 | 252507 |
| 2025-12-22 | 50.80 | $50.42 | 397400 |
| 2025-12-19 | 50.76 | $50.45 | 2.1M |
| 2025-12-18 | 50.71 | $51.00 | 655123 |
| 2025-12-17 | 50.52 | $50.98 | 566372 |
| 2025-12-16 | 50.30 | $50.36 | 609029 |
| 2025-12-15 | 50.17 | $50.42 | 512500 |
| 2025-12-12 | 50.00 | $50.02 | 506406 |
| 2025-12-11 | 49.89 | $50.22 | 622135 |
| 2025-12-10 | 49.70 | $50.95 | 577200 |
| 2025-12-09 | 49.33 | $49.27 | 347000 |
| 2025-12-08 | 49.25 | $49.80 | 385538 |
| 2025-12-05 | 49.03 | $49.86 | 326338 |
| 2025-12-04 | 48.77 | $50.08 | 436900 |
| 2025-12-03 | 48.41 | $49.61 | 419800 |
| 2025-12-02 | 48.09 | $48.61 | 349925 |
| 2025-12-01 | 47.93 | $49.00 | 343800 |
| 2025-11-28 | 47.66 | $48.44 | 253732 |
| 2025-11-26 | 47.45 | $49.13 | 644400 |
| 2025-11-25 | 47.07 | $49.25 | 444626 |
| 2025-11-24 | 46.61 | $47.75 | 381200 |
| 2025-11-21 | 46.38 | $47.83 | 398100 |
| 2025-11-20 | 46.10 | $46.17 | 302300 |
| 2025-11-19 | 46.13 | $46.16 | 266103 |
| 2025-11-18 | 46.17 | $45.69 | 322114 |
| 2025-11-17 | 46.32 | $45.17 | 448500 |
| 2025-11-14 | 46.60 | $47.49 | 373500 |
| 2025-11-13 | 46.44 | $46.98 | 358300 |
| 2025-11-12 | 46.36 | $46.86 | 493500 |
| 2025-11-11 | 46.30 | $47.08 | 363400 |
| 2025-11-10 | 46.18 | $47.20 | 416200 |
| 2025-11-07 | 46.02 | $47.06 | 321101 |
| 2025-11-06 | 45.87 | $46.56 | 288300 |
| 2025-11-05 | 45.81 | $46.51 | 368315 |
| 2025-11-04 | 45.75 | $45.83 | 530800 |
| 2025-11-03 | 45.83 | $45.59 | 368435 |
| 2025-10-31 | 45.97 | $45.45 | 369338 |
| 2025-10-30 | 46.18 | $45.53 | 376745 |
| 2025-10-29 | 46.40 | $45.80 | 462819 |
| 2025-10-28 | 46.61 | $46.50 | 316900 |
| 2025-10-27 | 46.70 | $46.77 | 273205 |
| 2025-10-24 | 46.76 | $46.94 | 318707 |
| 2025-10-23 | 46.80 | $46.14 | 247916 |
| 2025-10-22 | 47.01 | $46.17 | 440600 |
| 2025-10-21 | 47.25 | $47.13 | 320444 |
| 2025-10-20 | 47.34 | $47.00 | 265300 |
| 2025-10-17 | 47.47 | $45.89 | 388200 |
| 2025-10-16 | 47.85 | $45.43 | 507844 |
| 2025-10-15 | 48.40 | $48.87 | 374645 |
| 2025-10-14 | 48.31 | $49.33 | 401900 |
| 2025-10-13 | 48.11 | $47.47 | 234400 |
| 2025-10-10 | 48.27 | $46.34 | 379800 |
| 2025-10-09 | 48.69 | $49.01 | 340600 |
| 2025-10-08 | 48.62 | $48.89 | 268300 |
| 2025-10-07 | 48.57 | $48.89 | 293515 |
| 2025-10-06 | 48.51 | $49.03 | 312746 |
| 2025-10-03 | 48.40 | $48.31 | 292600 |
| 2025-10-02 | 48.43 | $47.96 | 289212 |
| 2025-10-01 | 48.55 | $47.79 | 261702 |
| 2025-09-30 | 48.71 | $48.01 | 252200 |
| 2025-09-29 | 48.86 | $47.94 | 250700 |
| 2025-09-26 | 49.04 | $48.59 | 243919 |
| 2025-09-25 | 49.12 | $48.37 | 241700 |
| 2025-09-24 | 49.25 | $48.56 | 294924 |
| 2025-09-23 | 49.36 | $48.50 | 379500 |
| 2025-09-22 | 49.50 | $48.94 | 338100 |
| 2025-09-19 | 49.57 | $49.24 | 1.8M |
| 2025-09-18 | 49.58 | $50.32 | 413614 |
| 2025-09-17 | 49.37 | $48.63 | 478300 |
| 2025-09-16 | 49.47 | $47.92 | 937000 |
| 2025-09-15 | 49.74 | $48.72 | 422236 |
| 2025-09-12 | 49.88 | $49.13 | 363235 |
| 2025-09-11 | 49.95 | $49.27 | 397720 |
| 2025-09-10 | 49.99 | $49.26 | 205200 |
| 2025-09-09 | 50.04 | $49.26 | 293500 |
| 2025-09-08 | 50.09 | $49.85 | 352843 |
| 2025-09-05 | 50.02 | $49.64 | 426200 |
| 2025-09-04 | 49.98 | $50.38 | 288900 |
| 2025-09-03 | 49.77 | $49.83 | 269913 |
| 2025-09-02 | 49.63 | $49.69 | 323228 |
| 2025-08-29 | 49.50 | $49.91 | 317300 |
| 2025-08-28 | 49.29 | $49.81 | 226500 |
| 2025-08-27 | 49.06 | $50.42 | 262020 |
| 2025-08-26 | 48.66 | $49.90 | 356643 |
| 2025-08-25 | 48.31 | $49.54 | 240300 |
| 2025-08-22 | 47.96 | $50.15 | 501043 |
| 2025-08-21 | 47.43 | $47.71 | 229619 |
| 2025-08-20 | 47.33 | $47.75 | 265800 |
| 2025-08-19 | 47.20 | $47.71 | 262526 |
| 2025-08-18 | 47.05 | $47.65 | 273630 |
| 2025-08-15 | 46.89 | $47.30 | 395800 |
| 2025-08-14 | 46.78 | $48.32 | 562200 |
| 2025-08-13 | 46.44 | $48.43 | 537915 |
| 2025-08-12 | 46.02 | $47.55 | 479600 |
| 2025-08-11 | 45.71 | $45.48 | 368800 |
| 2025-08-08 | 45.80 | $45.40 | 261847 |
| 2025-08-07 | 45.91 | $44.78 | 288509 |
| 2025-08-06 | 46.18 | $45.04 | 447300 |
| 2025-08-05 | 46.43 | $45.64 | 366210 |
| 2025-08-04 | 46.60 | $45.52 | 422729 |
| 2025-08-01 | 46.83 | $44.83 | 573316 |
| 2025-07-31 | 47.23 | $45.22 | 441103 |
| 2025-07-30 | 47.61 | $45.87 | 361600 |
| 2025-07-29 | 47.92 | $46.63 | 357024 |
| 2025-07-28 | 48.10 | $46.78 | 360700 |
| 2025-07-25 | 48.29 | $46.62 | 396000 |
| 2025-07-24 | 48.53 | $46.96 | 604170 |
| 2025-07-23 | 48.73 | $48.53 | 842725 |
| 2025-07-22 | 48.63 | $47.89 | 478333 |
| 2025-07-21 | 48.63 | $48.09 | 284037 |
| 2025-07-18 | 48.59 | $48.20 | 434600 |
| 2025-07-17 | 48.51 | $48.73 | 509568 |
| 2025-07-16 | 48.30 | $48.06 | 680500 |
| 2025-07-15 | 48.18 | $47.20 | 411500 |
| 2025-07-14 | 48.22 | $49.26 | 589100 |
| 2025-07-11 | 47.82 | $48.10 | 558300 |
| 2025-07-10 | 47.60 | $48.47 | 331800 |
| 2025-07-09 | 47.25 | $48.27 | 629401 |
| 2025-07-08 | 46.89 | $47.54 | 314405 |
| 2025-07-07 | 46.61 | $47.31 | 338315 |
| 2025-07-03 | 46.32 | $47.97 | 355200 |
| 2025-07-02 | 45.85 | $47.73 | 317800 |
| 2025-07-01 | 45.34 | $46.96 | 309322 |
| 2025-06-30 | 44.91 | $45.53 | 334900 |
| 2025-06-27 | 44.71 | $45.67 | 583700 |
| 2025-06-26 | 44.45 | $45.62 | 269700 |
| 2025-06-25 | 44.15 | $44.80 | 353548 |
| 2025-06-24 | 43.97 | $44.78 | 375600 |
| 2025-06-23 | 43.77 | $44.54 | 399924 |
| 2025-06-20 | 43.58 | $43.24 | 1.7M |
| 2025-06-18 | 43.64 | $42.96 | 765025 |
| 2025-06-17 | 43.77 | $42.17 | 637566 |
| 2025-06-16 | 44.07 | $42.91 | 551700 |
| 2025-06-13 | 44.27 | $43.28 | 563900 |
| 2025-06-12 | 44.43 | $44.60 | 407600 |
| 2025-06-11 | 44.32 | $44.78 | 366946 |
| 2025-06-10 | 44.16 | $45.03 | 355900 |
| 2025-06-09 | 43.92 | $44.61 | 370800 |
| 2025-06-06 | 43.72 | $44.37 | 325300 |
| 2025-06-05 | 43.54 | $43.52 | 433724 |
| 2025-06-04 | 43.50 | $43.13 | 722745 |
| 2025-06-03 | 43.54 | $43.25 | 270140 |
| 2025-06-02 | 43.57 | $42.62 | 279639 |
| 2025-05-30 | 43.72 | $42.86 | 289219 |
| 2025-05-29 | 43.85 | $43.04 | 271700 |
| 2025-05-28 | 43.95 | $43.14 | 250740 |
| 2025-05-27 | 44.05 | $44.05 | 244824 |
| 2025-05-23 | 43.97 | $42.85 | 271136 |
| 2025-05-22 | 44.12 | $43.12 | 288226 |
| 2025-05-21 | 44.24 | $43.69 | 595645 |
| 2025-05-20 | 44.25 | $44.57 | 347413 |
| 2025-05-19 | 44.07 | $44.12 | 390522 |
| 2025-05-16 | 43.95 | $44.22 | 365550 |
| 2025-05-15 | 43.78 | $44.43 | 303600 |
| 2025-05-14 | 43.54 | $44.32 | 317748 |
| 2025-05-13 | 43.28 | $45.18 | 260045 |
| 2025-05-12 | 42.79 | $45.18 | 458800 |
| 2025-05-09 | 42.22 | $42.94 | 218600 |
| 2025-05-08 | 42.02 | $43.43 | 467436 |
| 2025-05-07 | 41.69 | $41.87 | 339644 |
| 2025-05-06 | 41.64 | $42.23 | 260744 |
| 2025-05-05 | 41.50 | $42.72 | 226200 |
| 2025-05-02 | 41.24 | $42.94 | 273300 |
| 2025-05-01 | 40.88 | $42.05 | 325720 |
| 2025-04-30 | 40.66 | $41.69 | 347918 |
| 2025-04-29 | 40.48 | $42.37 | 265500 |
| 2025-04-28 | 40.13 | $42.01 | 446100 |
| 2025-04-25 | 39.80 | $42.19 | 244646 |
| 2025-04-24 | 39.39 | $42.65 | 368347 |
| 2025-04-23 | 38.81 | $42.27 | 617500 |
| 2025-04-22 | 38.24 | $41.35 | 915800 |
| 2025-04-21 | 37.77 | $38.60 | 528468 |
| 2025-04-17 | 37.83 | $38.63 | 582000 |
| 2025-04-16 | 37.89 | $38.34 | 724243 |
| 2025-04-15 | 38.04 | $38.32 | 395512 |
| 2025-04-14 | 38.23 | $37.83 | 462125 |
| 2025-04-11 | 38.56 | $37.32 | 538115 |
| 2025-04-10 | 39.07 | $37.60 | 574832 |
| 2025-04-09 | 39.62 | $40.15 | 858000 |
| 2025-04-08 | 39.72 | $37.66 | 670240 |
| 2025-04-07 | 40.38 | $37.84 | 742600 |
| 2025-04-04 | 41.11 | $38.10 | 1.4M |
| 2025-04-03 | 41.91 | $38.62 | 658233 |
| 2025-04-02 | 42.75 | $42.89 | 275445 |
| 2025-04-01 | 42.82 | $42.82 | 398248 |
| 2025-03-31 | 42.92 | $43.03 | 516300 |
| 2025-03-28 | 43.00 | $42.63 | 225200 |
| 2025-03-27 | 43.19 | $43.45 | 230942 |
| 2025-03-26 | 43.23 | $43.60 | 314928 |
| 2025-03-25 | 43.26 | $43.98 | 335246 |
| 2025-03-24 | 43.21 | $44.25 | 330740 |
| 2025-03-21 | 43.11 | $43.28 | 3.0M |
| 2025-03-20 | 43.20 | $43.14 | 352600 |
| 2025-03-19 | 43.34 | $44.07 | 325300 |
| 2025-03-18 | 43.32 | $43.73 | 375508 |
| 2025-03-17 | 43.36 | $43.98 | 718727 |
| 2025-03-14 | 43.38 | $43.37 | 265000 |
| 2025-03-13 | 43.52 | $42.27 | 266717 |
| 2025-03-12 | 43.94 | $42.52 | 320530 |
| 2025-03-11 | 44.37 | $42.52 | 426016 |
| 2025-03-10 | 44.88 | $43.39 | 407100 |
| 2025-03-07 | 45.29 | $44.67 | 287900 |
| 2025-03-06 | 45.50 | $44.46 | 364011 |
| 2025-03-05 | 45.79 | $44.62 | 386300 |
| 2025-03-04 | 46.10 | $45.24 | 447718 |
| 2025-03-03 | 46.33 | $47.10 | 423200 |
| 2025-02-28 | 46.21 | $46.95 | 462700 |
| 2025-02-27 | 46.10 | $46.12 | 275706 |
| 2025-02-26 | 46.16 | $46.27 | 380100 |
| 2025-02-25 | 46.19 | $46.52 | 506700 |
| 2025-02-24 | 46.18 | $45.74 | 390048 |
| 2025-02-21 | 46.34 | $45.86 | 389141 |
| 2025-02-20 | 46.49 | $46.50 | 267600 |
| 2025-02-19 | 46.55 | $46.87 | 258900 |
| 2025-02-18 | 46.53 | $46.87 | 316900 |
| 2025-02-14 | 46.51 | $46.58 | 193346 |
| 2025-02-13 | 46.56 | $46.59 | 253100 |
| 2025-02-12 | 46.61 | $45.86 | 289900 |
| 2025-02-11 | 46.83 | $47.13 | 274212 |
| 2025-02-10 | 46.82 | $46.36 | 292838 |
| 2025-02-07 | 46.97 | $46.77 | 377117 |
| 2025-02-06 | 47.07 | $47.60 | 261700 |
| 2025-02-05 | 47.00 | $47.16 | 354600 |
| 2025-02-04 | 47.02 | $47.18 | 328200 |
| 2025-02-03 | 47.04 | $46.56 | 233424 |
| 2025-01-31 | 47.20 | $47.49 | 305200 |
| 2025-01-30 | 47.19 | $47.42 | 219100 |
| 2025-01-29 | 47.20 | $47.18 | 331700 |
| 2025-01-28 | 47.26 | $47.30 | 322800 |
| 2025-01-27 | 47.31 | $47.76 | 375000 |
| 2025-01-24 | 47.28 | $46.81 | 375000 |
| 2025-01-23 | 47.44 | $46.89 | 703500 |
| 2025-01-22 | 47.61 | $48.78 | 573787 |
| 2025-01-21 | 47.42 | $48.76 | 293241 |
| 2025-01-17 | 47.20 | $48.33 | 228535 |
| 2025-01-16 | 47.05 | $47.94 | 263800 |
| 2025-01-15 | 46.95 | $48.55 | 233500 |
| 2025-01-14 | 46.71 | $47.69 | 673100 |
| 2025-01-13 | 46.63 | $45.92 | 314624 |
| 2025-01-10 | 46.91 | $45.58 | 350139 |
| 2025-01-08 | 47.31 | $47.08 | 277600 |
| 2025-01-07 | 47.46 | $46.99 | 334928 |
| 2025-01-06 | 47.67 | $47.47 | 222531 |
| 2025-01-03 | 47.81 | $47.54 | 218003 |
| 2025-01-02 | 47.97 | $47.10 | 278031 |
| 2024-12-31 | 48.24 | $47.61 | 289200 |
| 2024-12-30 | 48.46 | $47.72 | 191200 |
| 2024-12-27 | 48.70 | $48.04 | 221700 |
| 2024-12-26 | 48.90 | $48.64 | 189449 |
| 2024-12-24 | 49.02 | $48.13 | 136000 |
| 2024-12-23 | 49.27 | $47.57 | 302500 |
| 2024-12-20 | 49.68 | $47.49 | 1.3M |
| 2024-12-19 | 50.17 | $47.02 | 433708 |
| 2024-12-18 | 50.84 | $47.23 | 507538 |
| 2024-12-17 | 51.57 | $50.02 | 754624 |
| 2024-12-16 | 51.83 | $51.06 | 374313 |
| 2024-12-13 | 51.91 | $50.57 | 338400 |
| 2024-12-12 | 52.10 | $50.95 | 257627 |
| 2024-12-11 | 52.23 | $51.27 | 596600 |
| 2024-12-10 | 52.31 | $51.00 | 417302 |
| 2024-12-09 | 52.45 | $50.93 | 304835 |
| 2024-12-06 | 52.63 | $51.44 | 339605 |
| 2024-12-05 | 52.72 | $50.94 | 222423 |
| 2024-12-04 | 52.91 | $51.65 | 383400 |
| 2024-12-03 | 52.98 | $51.26 | 288213 |
| 2024-12-02 | 53.13 | $51.82 | 313134 |
| 2024-11-29 | 53.18 | $52.01 | 157400 |
| 2024-11-27 | 53.18 | $52.31 | 201500 |
| 2024-11-26 | 53.11 | $52.92 | 243300 |
| 2024-11-25 | 52.88 | $53.85 | 404047 |
| 2024-11-22 | 52.41 | $52.81 | 270900 |
| 2024-11-21 | 52.07 | $51.51 | 205334 |
| 2024-11-20 | 51.93 | $50.75 | 228619 |
| 2024-11-19 | 51.92 | $50.97 | 192941 |
| 2024-11-18 | 51.85 | $51.48 | 308938 |
| 2024-11-15 | 51.64 | $51.78 | 302827 |
| 2024-11-14 | 51.33 | $51.64 | 256441 |
| 2024-11-13 | 50.98 | $51.66 | 358437 |
| 2024-11-12 | 50.55 | $52.24 | 299400 |
| 2024-11-11 | 49.92 | $52.94 | 372549 |
| 2024-11-08 | 49.03 | $51.11 | 346500 |
| 2024-11-07 | 48.36 | $50.92 | 379100 |
| 2024-11-06 | 47.63 | $52.84 | 873240 |
| 2024-11-05 | 46.36 | $46.54 | 267602 |
| 2024-11-04 | 46.20 | $45.45 | 267022 |
| 2024-11-01 | 46.25 | $45.93 | 222700 |
| 2024-10-31 | 46.20 | $45.98 | 239200 |
| 2024-10-30 | 46.12 | $46.72 | 260606 |
| 2024-10-29 | 45.87 | $46.31 | 197032 |
| 2024-10-28 | 45.66 | $46.46 | 265127 |
| 2024-10-25 | 45.38 | $44.83 | 255405 |
| 2024-10-24 | 45.39 | $45.56 | 261708 |
| 2024-10-23 | 45.24 | $45.63 | 228010 |
| 2024-10-22 | 45.05 | $45.39 | 282500 |
| 2024-10-21 | 44.87 | $44.59 | 362427 |
| 2024-10-18 | 44.83 | $46.04 | 201215 |
| 2024-10-17 | 44.47 | $46.61 | 281611 |
| 2024-10-16 | 43.92 | $45.76 | 355800 |
| 2024-10-15 | 43.47 | $45.11 | 300430 |
| 2024-10-14 | 43.08 | $44.64 | 177802 |
| 2024-10-11 | 42.72 | $44.06 | 187700 |
| 2024-10-10 | 42.43 | $42.63 | 188500 |
| 2024-10-09 | 42.39 | $42.78 | 184300 |
| 2024-10-08 | 42.31 | $42.09 | 218700 |
| 2024-10-07 | 42.37 | $42.31 | 156436 |
| 2024-10-04 | 42.38 | $42.52 | 209800 |
| 2024-10-03 | 42.36 | $41.77 | 151300 |
| 2024-10-02 | 42.50 | $41.63 | 180804 |
| 2024-10-01 | 42.68 | $41.72 | 207936 |
| 2024-09-30 | 42.87 | $42.95 | 185517 |
| 2024-09-27 | 42.84 | $42.57 | 201300 |
| 2024-09-26 | 42.88 | $42.35 | 229300 |
| 2024-09-25 | 42.97 | $42.00 | 243100 |
| 2024-09-24 | 43.15 | $42.60 | 279800 |
| 2024-09-23 | 43.22 | $43.44 | 293100 |
| 2024-09-20 | 43.14 | $43.38 | 1.5M |
| 2024-09-19 | 43.04 | $44.16 | 321720 |
| 2024-09-18 | 42.77 | $43.08 | 332900 |
| 2024-09-17 | 42.68 | $43.04 | 286700 |
| 2024-09-16 | 42.58 | $42.81 | 249200 |
| 2024-09-13 | 42.51 | $42.32 | 286700 |
| 2024-09-12 | 42.54 | $41.17 | 226920 |
| 2024-09-11 | 42.81 | $41.33 | 272429 |
| 2024-09-10 | 43.09 | $41.95 | 277841 |
| 2024-09-09 | 43.28 | $42.00 | 293500 |
| 2024-09-06 | 43.48 | $42.08 | 348500 |
| 2024-09-05 | 43.70 | $42.65 | 300708 |
| 2024-09-04 | 43.83 | $43.09 | 225005 |
| 2024-09-03 | 43.89 | $43.58 | 350200 |
| 2024-08-30 | 43.84 | $43.99 | 247800 |
| 2024-08-29 | 43.69 | $43.67 | 294000 |
| 2024-08-28 | 43.59 | $44.05 | 242000 |
| 2024-08-27 | 43.37 | $43.56 | 292100 |
| 2024-08-26 | 43.23 | $44.38 | 302143 |
| 2024-08-23 | 42.88 | $44.84 | 303500 |
| 2024-08-22 | 42.37 | $42.43 | 203600 |
| 2024-08-21 | 42.28 | $42.40 | 173700 |
| 2024-08-20 | 42.19 | $42.05 | 247100 |
| 2024-08-19 | 42.15 | $43.05 | 312700 |
| 2024-08-16 | 41.89 | $42.71 | 231700 |
| 2024-08-15 | 41.65 | $42.04 | 271600 |
| 2024-08-14 | 41.52 | $40.94 | 305721 |
| 2024-08-13 | 41.59 | $40.67 | 321532 |
| 2024-08-12 | 41.73 | $40.27 | 215600 |
| 2024-08-09 | 41.97 | $40.55 | 236600 |
| 2024-08-08 | 42.19 | $40.61 | 235104 |
| 2024-08-07 | 42.43 | $39.99 | 230121 |
| 2024-08-06 | 42.83 | $40.07 | 286500 |
| 2024-08-05 | 43.26 | $39.83 | 375509 |
| 2024-08-02 | 43.82 | $40.55 | 413900 |
| 2024-08-01 | 44.29 | $42.30 | 357413 |
| 2024-07-31 | 44.47 | $44.32 | 308711 |
| 2024-07-30 | 44.23 | $44.24 | 236012 |
| 2024-07-29 | 43.96 | $43.99 | 397322 |
| 2024-07-26 | 43.68 | $45.24 | 278425 |
| 2024-07-25 | 43.09 | $44.97 | 503900 |
| 2024-07-24 | 42.44 | $43.22 | 507200 |
| 2024-07-23 | 42.04 | $43.30 | 648809 |
| 2024-07-22 | 41.55 | $43.02 | 362400 |
| 2024-07-19 | 41.04 | $42.00 | 543739 |
| 2024-07-18 | 40.64 | $42.69 | 566440 |
| 2024-07-17 | 40.03 | $43.15 | 379200 |
| 2024-07-16 | 39.21 | $42.52 | 495006 |
| 2024-07-15 | 38.39 | $40.56 | 371116 |
| 2024-07-12 | 37.85 | $39.38 | 265100 |
| 2024-07-11 | 37.46 | $39.45 | 380700 |
| 2024-07-10 | 37.00 | $37.92 | 280500 |
| 2024-07-09 | 36.78 | $36.94 | 215200 |
| 2024-07-08 | 36.73 | $36.32 | 216000 |
| 2024-07-05 | 36.80 | $36.27 | 234801 |
| 2024-07-03 | 36.90 | $36.58 | 166700 |
| 2024-07-02 | 36.94 | $37.28 | 328900 |
| 2024-07-01 | 36.84 | $37.03 | 357338 |
| 2024-06-28 | 36.78 | $37.72 | 730400 |
| 2024-06-27 | 36.56 | $37.39 | 208100 |
| 2024-06-26 | 36.38 | $37.07 | 256800 |
| 2024-06-25 | 36.23 | $36.85 | 251613 |
| 2024-06-24 | 36.11 | $37.06 | 444000 |
| 2024-06-21 | 35.92 | $36.05 | 1.0M |
| 2024-06-20 | 35.91 | $36.34 | 263700 |
| 2024-06-18 | 35.85 | $36.21 | 368300 |
| 2024-06-17 | 35.81 | $35.97 | 257900 |
| 2024-06-14 | 35.80 | $35.20 | 202900 |
| 2024-06-13 | 35.97 | $35.50 | 185600 |
| 2024-06-12 | 36.10 | $36.14 | 311100 |
| 2024-06-11 | 36.11 | $35.29 | 368414 |
| 2024-06-10 | 36.31 | $35.69 | 387748 |
| 2024-06-07 | 36.45 | $36.46 | 332644 |
| 2024-06-06 | 36.46 | $36.51 | 338711 |
| 2024-06-05 | 36.46 | $36.12 | 289200 |
| 2024-06-04 | 36.54 | $36.03 | 267100 |
| 2024-06-03 | 36.65 | $36.46 | 305700 |
| 2024-05-31 | 36.69 | $36.84 | 355100 |
| 2024-05-30 | 36.66 | $36.40 | 325900 |
| 2024-05-29 | 36.71 | $36.01 | 452000 |
| 2024-05-28 | 36.85 | $35.88 | 291525 |
| 2024-05-24 | 37.05 | $36.24 | 213814 |
| 2024-05-23 | 37.19 | $36.11 | 239200 |
| 2024-05-22 | 37.39 | $37.05 | 263200 |
| 2024-05-21 | 37.42 | $37.28 | 191326 |
| 2024-05-20 | 37.40 | $37.27 | 238127 |
| 2024-05-17 | 37.38 | $37.91 | 331547 |
| 2024-05-16 | 37.22 | $38.09 | 177729 |
| 2024-05-15 | 37.00 | $38.04 | 185536 |
| 2024-05-14 | 36.74 | $37.71 | 152916 |
| 2024-05-13 | 36.52 | $37.29 | 165700 |
| 2024-05-10 | 36.34 | $37.66 | 238413 |
| 2024-05-09 | 36.06 | $37.64 | 257300 |
| 2024-05-08 | 35.74 | $37.17 | 232600 |
| 2024-05-07 | 35.47 | $36.77 | 210900 |
| 2024-05-06 | 35.24 | $36.86 | 233700 |
| 2024-05-03 | 34.96 | $36.45 | 287905 |
| 2024-05-02 | 34.72 | $35.78 | 210225 |
| 2024-05-01 | 34.59 | $35.18 | 279625 |
| 2024-04-30 | 34.57 | $34.44 | 255400 |
| 2024-04-29 | 34.71 | $34.76 | 634421 |
| 2024-04-26 | 34.81 | $35.04 | 195200 |
| 2024-04-25 | 34.87 | $34.96 | 785900 |
| 2024-04-24 | 34.97 | $35.53 | 327400 |
| 2024-04-23 | 34.96 | $34.89 | 825761 |
| 2024-04-22 | 35.10 | $36.62 | 336252 |
| 2024-04-19 | 34.90 | $36.00 | 317943 |
| 2024-04-18 | 34.80 | $34.66 | 340334 |
| 2024-04-17 | 34.98 | $34.66 | 360300 |
| 2024-04-16 | 35.20 | $34.54 | 329333 |
| 2024-04-15 | 35.48 | $35.07 | 528215 |
| 2024-04-12 | 35.70 | $35.24 | 250700 |
| 2024-04-11 | 35.93 | $35.05 | 265100 |
| 2024-04-10 | 36.24 | $34.94 | 403900 |
| 2024-04-09 | 36.63 | $37.26 | 386600 |
| 2024-04-08 | 36.60 | $36.82 | 378500 |
| 2024-04-05 | 36.67 | $36.62 | 157200 |
| 2024-04-04 | 36.79 | $36.55 | 241500 |
| 2024-04-03 | 36.95 | $36.39 | 262200 |
| 2024-04-02 | 37.17 | $36.68 | 428300 |
| 2024-04-01 | 37.38 | $36.91 | 385456 |
| 2024-03-28 | 37.58 | $37.83 | 857000 |
| 2024-03-27 | 37.62 | $38.24 | 590439 |
| 2024-03-26 | 37.58 | $37.30 | 318200 |
| 2024-03-25 | 37.74 | $37.38 | 786434 |
| 2024-03-22 | 37.91 | $37.02 | 543600 |
| 2024-03-21 | 38.19 | $38.85 | 314300 |
| 2024-03-20 | 38.14 | $38.25 | 651700 |
| 2024-03-19 | 38.21 | $36.93 | 528700 |
| 2024-03-18 | 38.57 | $37.31 | 434400 |
| 2024-03-15 | 38.92 | $37.82 | 2.0M |
| 2024-03-14 | 39.21 | $37.90 | 503114 |
| 2024-03-13 | 39.54 | $39.56 | 283206 |
| 2024-03-12 | 39.57 | $39.58 | 252000 |
| 2024-03-11 | 39.61 | $40.01 | 280134 |
| 2024-03-08 | 39.57 | $40.53 | 198700 |
| 2024-03-07 | 39.41 | $40.63 | 206300 |
| 2024-03-06 | 39.20 | $40.49 | 256500 |
| 2024-03-05 | 39.00 | $40.74 | 361646 |
| 2024-03-04 | 38.71 | $38.85 | 292982 |
| 2024-03-01 | 38.78 | $38.79 | 188500 |
| 2024-02-29 | 38.88 | $39.05 | 259535 |
| 2024-02-28 | 38.95 | $38.57 | 213106 |
| 2024-02-27 | 39.14 | $39.11 | 195500 |
| 2024-02-26 | 39.24 | $39.10 | 242326 |
| 2024-02-23 | 39.37 | $39.45 | 178309 |
| 2024-02-22 | 39.45 | $39.25 | 274400 |
| 2024-02-21 | 39.59 | $39.38 | 288232 |
| 2024-02-20 | 39.73 | $39.86 | 441900 |
| 2024-02-16 | 39.80 | $40.35 | 225600 |
| 2024-02-15 | 39.78 | $40.88 | 295600 |
| 2024-02-14 | 39.65 | $39.27 | 337300 |
| 2024-02-13 | 39.85 | $38.69 | 456500 |
| 2024-02-12 | 40.20 | $40.70 | 285507 |
| 2024-02-09 | 40.20 | $39.76 | 236700 |
| 2024-02-08 | 40.39 | $39.28 | 279741 |
| 2024-02-07 | 40.72 | $38.93 | 247300 |
| 2024-02-06 | 41.18 | $39.28 | 423700 |
| 2024-02-05 | 41.65 | $39.15 | 279200 |
| 2024-02-02 | 42.22 | $40.09 | 284900 |
| 2024-02-01 | 42.68 | $40.12 | 419744 |
| 2024-01-31 | 43.22 | $41.17 | 315700 |
| 2024-01-30 | 43.61 | $43.03 | 267500 |
| 2024-01-29 | 43.68 | $43.67 | 606417 |
| 2024-01-26 | 43.61 | $43.17 | 413500 |
| 2024-01-25 | 43.64 | $43.06 | 576600 |
| 2024-01-24 | 43.70 | $43.95 | 292700 |
| 2024-01-23 | 43.57 | $43.59 | 239500 |
| 2024-01-22 | 43.49 | $44.06 | 364332 |
| 2024-01-19 | 43.30 | $42.70 | 286908 |
| 2024-01-18 | 43.36 | $41.57 | 191800 |
| 2024-01-17 | 43.66 | $41.46 | 259600 |
| 2024-01-16 | 44.03 | $41.58 | 287505 |
| 2024-01-12 | 44.43 | $42.75 | 180000 |
| 2024-01-11 | 44.64 | $42.98 | 230500 |
| 2024-01-10 | 44.82 | $43.38 | 210300 |
| 2024-01-09 | 44.94 | $43.39 | 168318 |
| 2024-01-08 | 45.07 | $43.98 | 163100 |
| 2024-01-05 | 45.09 | $43.53 | 254000 |
| 2024-01-04 | 45.19 | $43.27 | 258200 |
| 2024-01-03 | 45.35 | $43.24 | 369600 |
| 2024-01-02 | 45.53 | $44.66 | 233800 |
| 2023-12-29 | 45.42 | $44.57 | 173600 |
| 2023-12-28 | 45.31 | $45.29 | 189400 |
| 2023-12-27 | 45.00 | $45.44 | 272600 |
| 2023-12-26 | 44.60 | $45.31 | 222430 |
| 2023-12-22 | 44.15 | $44.56 | 224200 |
| 2023-12-21 | 43.77 | $44.37 | 229200 |
| 2023-12-20 | 43.35 | $43.86 | 436500 |
| 2023-12-19 | 42.96 | $44.70 | 338036 |
| 2023-12-18 | 42.31 | $43.99 | 286900 |
| 2023-12-15 | 41.70 | $44.24 | 1.3M |
| 2023-12-14 | 40.93 | $44.31 | 546300 |
| 2023-12-13 | 40.00 | $42.18 | 393073 |
| 2023-12-12 | 39.37 | $39.93 | 435032 |
| 2023-12-11 | 39.10 | $40.22 | 233822 |
| 2023-12-08 | 38.72 | $39.94 | 240149 |
| 2023-12-07 | 38.34 | $39.39 | 228700 |
| 2023-12-06 | 38.00 | $38.38 | 323926 |
| 2023-12-05 | 37.81 | $38.51 | 188149 |
| 2023-12-04 | 37.56 | $38.88 | 250200 |
| 2023-12-01 | 37.18 | $38.44 | 297700 |
| 2023-11-30 | 36.84 | $36.68 | 241719 |
| 2023-11-29 | 36.81 | $36.76 | 212618 |
| 2023-11-28 | 36.75 | $36.08 | 239100 |
| 2023-11-27 | 36.82 | $36.62 | 240342 |
| 2023-11-24 | 36.79 | $36.65 | 65700 |
| 2023-11-22 | 36.74 | $36.68 | 108700 |
| 2023-11-21 | 36.67 | $36.53 | 174505 |
| 2023-11-20 | 36.62 | $37.11 | 456300 |
| 2023-11-17 | 36.43 | $37.37 | 269600 |
| 2023-11-16 | 36.16 | $36.88 | 241200 |
| 2023-11-15 | 35.94 | $37.57 | 341909 |
| 2023-11-14 | 35.54 | $37.43 | 557126 |
| 2023-11-13 | 35.10 | $34.77 | 223507 |
| 2023-11-10 | 35.16 | $34.96 | 257932 |
| 2023-11-09 | 35.17 | $34.96 | 368918 |
| 2023-11-08 | 35.19 | $35.06 | 261211 |
| 2023-11-07 | 35.20 | $36.13 | 263410 |
| 2023-11-06 | 34.97 | $36.78 | 360000 |
| 2023-11-03 | 34.57 | $37.23 | 320100 |
| 2023-11-02 | 34.01 | $35.89 | 307800 |
| 2023-11-01 | 33.65 | $34.42 | 265900 |
| 2023-10-31 | 33.53 | $33.91 | 199700 |
| 2023-10-30 | 33.52 | $33.88 | 293806 |
| 2023-10-27 | 33.50 | $33.47 | 409900 |
| 2023-10-26 | 33.58 | $33.65 | 363511 |
| 2023-10-25 | 33.63 | $32.82 | 341146 |
| 2023-10-24 | 33.87 | $33.01 | 442506 |
| 2023-10-23 | 34.11 | $33.31 | 367500 |
| 2023-10-20 | 34.33 | $33.36 | 419021 |
| 2023-10-19 | 34.58 | $34.17 | 793800 |
| 2023-10-18 | 34.70 | $34.65 | 276800 |
| 2023-10-17 | 34.73 | $35.74 | 379100 |
| 2023-10-16 | 34.55 | $34.78 | 965739 |
| 2023-10-13 | 34.54 | $34.25 | 260800 |
| 2023-10-12 | 34.63 | $35.06 | 286000 |
| 2023-10-11 | 34.58 | $35.31 | 276023 |
| 2023-10-10 | 34.47 | $35.26 | 269639 |
| 2023-10-09 | 34.35 | $34.92 | 358400 |
| 2023-10-06 | 34.29 | $34.67 | 286922 |
| 2023-10-05 | 34.27 | $34.39 | 381100 |
| 2023-10-04 | 34.32 | $33.66 | 535747 |
| 2023-10-03 | 34.52 | $33.52 | 387639 |
| 2023-10-02 | 34.80 | $34.26 | 382700 |
| 2023-09-29 | 34.96 | $34.76 | 423826 |
| 2023-09-28 | 35.05 | $34.15 | 714800 |
| 2023-09-27 | 35.28 | $34.29 | 428100 |
| 2023-09-26 | 35.52 | $34.52 | 536300 |
| 2023-09-25 | 35.76 | $35.28 | 334939 |
| 2023-09-22 | 35.87 | $34.82 | 351808 |
| 2023-09-21 | 36.09 | $35.24 | 492400 |
| 2023-09-20 | 36.27 | $35.66 | 586418 |
| 2023-09-19 | 36.38 | $35.81 | 630700 |
| 2023-09-18 | 36.48 | $35.71 | 520300 |
| 2023-09-15 | 36.61 | $37.17 | 12.9M |
| 2023-09-14 | 36.45 | $36.89 | 406600 |
| 2023-09-13 | 36.33 | $36.08 | 364600 |
| 2023-09-12 | 36.36 | $36.32 | 282720 |
| 2023-09-11 | 36.34 | $36.67 | 233000 |
| 2023-09-08 | 36.24 | $36.74 | 384700 |
| 2023-09-07 | 36.11 | $36.50 | 376615 |
| 2023-09-06 | 36.00 | $36.50 | 398820 |
| 2023-09-05 | 35.88 | $37.75 | 980129 |
| 2023-09-01 | 35.48 | $36.68 | 249520 |
| 2023-08-31 | 35.24 | $35.63 | 403300 |
| 2023-08-30 | 35.18 | $35.34 | 192815 |
| 2023-08-29 | 35.17 | $35.43 | 193503 |
| 2023-08-28 | 35.15 | $35.18 | 213600 |
| 2023-08-25 | 35.18 | $34.51 | 212636 |
| 2023-08-24 | 35.35 | $34.49 | 158700 |
| 2023-08-23 | 35.56 | $34.50 | 220008 |
| 2023-08-22 | 35.80 | $33.94 | 196900 |
| 2023-08-21 | 36.19 | $34.74 | 195403 |
| 2023-08-18 | 36.48 | $35.10 | 1.0M |
| 2023-08-17 | 36.74 | $34.88 | 196009 |
| 2023-08-16 | 37.08 | $34.73 | 244220 |
| 2023-08-15 | 37.51 | $34.84 | 272931 |
| 2023-08-14 | 37.98 | $36.34 | 202209 |
| 2023-08-11 | 38.20 | $36.97 | 228108 |
| 2023-08-10 | 38.32 | $36.82 | 381800 |
| 2023-08-09 | 38.48 | $37.27 | 202000 |
| 2023-08-08 | 38.56 | $37.76 | 295625 |
| 2023-08-07 | 38.55 | $38.68 | 186427 |
| 2023-08-04 | 38.33 | $38.27 | 197546 |
| 2023-08-03 | 38.14 | $38.24 | 252413 |
| 2023-08-02 | 37.93 | $37.95 | 253283 |
| 2023-08-01 | 37.73 | $37.81 | 295142 |
| 2023-07-31 | 37.52 | $38.04 | 300600 |
| 2023-07-28 | 37.23 | $38.27 | 215700 |
| 2023-07-27 | 36.82 | $37.98 | 335217 |
| 2023-07-26 | 36.40 | $38.35 | 499721 |
| 2023-07-25 | 35.83 | $37.44 | 645581 |
| 2023-07-24 | 35.35 | $36.28 | 360800 |
| 2023-07-21 | 35.03 | $35.64 | 274700 |
| 2023-07-20 | 34.79 | $35.84 | 359320 |
| 2023-07-19 | 34.47 | $36.23 | 316235 |
| 2023-07-18 | 34.00 | $35.39 | 296119 |
| 2023-07-17 | 33.64 | $34.17 | 324200 |
| 2023-07-14 | 33.47 | $33.50 | 246323 |
| 2023-07-13 | 33.41 | $34.34 | 236700 |
| 2023-07-12 | 33.16 | $34.02 | 252100 |
| 2023-07-11 | 32.94 | $33.45 | 214100 |
| 2023-07-10 | 32.80 | $33.16 | 242436 |
| 2023-07-07 | 32.70 | $32.97 | 278800 |
| 2023-07-06 | 32.62 | $31.98 | 281236 |
| 2023-07-05 | 32.73 | $32.52 | 315900 |
| 2023-07-03 | 32.75 | $32.76 | 231300 |
| 2023-06-30 | 32.72 | $32.19 | 358300 |
| 2023-06-29 | 32.80 | $32.66 | 281730 |
| 2023-06-28 | 32.79 | $32.00 | 260500 |
| 2023-06-27 | 32.92 | $32.27 | 289300 |
| 2023-06-26 | 33.02 | $31.91 | 330600 |
| 2023-06-23 | 33.20 | $31.49 | 666400 |
| 2023-06-22 | 33.49 | $31.56 | 325133 |
| 2023-06-21 | 33.82 | $32.66 | 247800 |
| 2023-06-20 | 33.96 | $33.65 | 245200 |
| 2023-06-16 | 33.90 | $34.02 | 801840 |
| 2023-06-15 | 33.76 | $34.56 | 306000 |
| 2023-06-14 | 33.47 | $33.91 | 327903 |
| 2023-06-13 | 33.26 | $35.02 | 278004 |
| 2023-06-12 | 32.79 | $33.94 | 285200 |
| 2023-06-09 | 32.46 | $34.21 | 389010 |
| 2023-06-08 | 32.02 | $34.25 | 313900 |
| 2023-06-07 | 31.49 | $34.53 | 365800 |
| 2023-06-06 | 30.82 | $33.32 | 366950 |
| 2023-06-05 | 30.30 | $31.11 | 318800 |
| 2023-06-02 | 30.16 | $32.24 | 315640 |
| 2023-06-01 | 29.76 | $30.09 | 204903 |
| 2023-05-31 | 29.76 | $29.24 | 441123 |
| 2023-05-30 | 29.93 | $30.61 | 238629 |
| 2023-05-26 | 29.85 | $30.86 | 234200 |
| 2023-05-25 | 29.71 | $30.74 | 274000 |
| 2023-05-24 | 29.58 | $31.17 | 290630 |
| 2023-05-23 | 29.33 | $31.41 | 275200 |
| 2023-05-22 | 29.00 | $31.04 | 196900 |
| 2023-05-19 | 28.71 | $30.26 | 320906 |
| 2023-05-18 | 28.53 | $30.83 | 272200 |
| 2023-05-17 | 28.22 | $30.72 | 372739 |
| 2023-05-16 | 27.89 | $28.52 | 207800 |
| 2023-05-15 | 27.99 | $28.87 | 240318 |
| 2023-05-12 | 28.04 | $28.20 | 316300 |
| 2023-05-11 | 28.24 | $28.04 | 246600 |
| 2023-05-10 | 28.53 | $28.41 | 256300 |
| 2023-05-09 | 28.80 | $28.50 | 364618 |
| 2023-05-08 | 29.10 | $28.29 | 698346 |
| 2023-05-05 | 29.50 | $29.62 | 652600 |
| 2023-05-04 | 29.71 | $28.77 | 619908 |
| 2023-05-03 | 30.14 | $29.19 | 962600 |
| 2023-05-02 | 30.55 | $29.25 | 383949 |
| 2023-05-01 | 31.04 | $31.43 | 235811 |
| 2023-04-28 | 31.15 | $31.87 | 269105 |
| 2023-04-27 | 31.19 | $31.04 | 240525 |
| 2023-04-26 | 31.43 | $30.82 | 285900 |
| 2023-04-25 | 31.77 | $31.10 | 293300 |
| 2023-04-24 | 32.10 | $32.52 | 262800 |
| 2023-04-21 | 32.21 | $33.21 | 383624 |
| 2023-04-20 | 32.19 | $33.38 | 305000 |
| 2023-04-19 | 32.15 | $33.51 | 310956 |
| 2023-04-18 | 32.08 | $32.40 | 308300 |
| 2023-04-17 | 32.25 | $33.26 | 258225 |
| 2023-04-14 | 32.27 | $32.82 | 242513 |
| 2023-04-13 | 32.40 | $33.51 | 298000 |
| 2023-04-12 | 32.43 | $32.72 | 222667 |
| 2023-04-11 | 32.63 | $33.19 | 344900 |
| 2023-04-10 | 32.79 | $33.51 | 367900 |
| 2023-04-06 | 32.91 | $33.17 | 304135 |
| 2023-04-05 | 33.14 | $32.87 | 365200 |
| 2023-04-04 | 33.49 | $33.38 | 293400 |
| 2023-04-03 | 33.80 | $34.21 | 312835 |
| 2023-03-31 | 33.99 | $34.52 | 485347 |
| 2023-03-30 | 34.17 | $34.05 | 391800 |
| 2023-03-29 | 34.49 | $35.08 | 260329 |
| 2023-03-28 | 34.66 | $34.75 | 270705 |
| 2023-03-27 | 34.94 | $34.81 | 344700 |
| 2023-03-24 | 35.26 | $34.13 | 867317 |
| 2023-03-23 | 35.80 | $33.82 | 411500 |
| 2023-03-22 | 36.50 | $35.12 | 372600 |
| 2023-03-21 | 37.06 | $37.17 | 486811 |
| 2023-03-20 | 37.29 | $35.68 | 652300 |
| 2023-03-17 | 37.88 | $35.97 | 2.0M |
| 2023-03-16 | 38.51 | $37.47 | 739688 |
| 2023-03-15 | 38.94 | $36.70 | 675206 |
| 2023-03-14 | 39.61 | $36.98 | 790236 |
| 2023-03-13 | 40.34 | $36.76 | 1.1M |
| 2023-03-10 | 41.24 | $38.51 | 616010 |
| 2023-03-09 | 41.92 | $38.67 | 425900 |
| 2023-03-08 | 42.68 | $41.37 | 247700 |
| 2023-03-07 | 43.00 | $41.56 | 336920 |
| 2023-03-06 | 43.33 | $42.80 | 279928 |
| 2023-03-03 | 43.45 | $42.81 | 262817 |
| 2023-03-02 | 43.58 | $41.98 | 226944 |
| 2023-03-01 | 43.92 | $42.85 | 281100 |
| 2023-02-28 | 44.12 | $42.92 | 326848 |
| 2023-02-27 | 44.34 | $43.71 | 343700 |
| 2023-02-24 | 44.43 | $43.83 | 215200 |
| 2023-02-23 | 44.50 | $44.00 | 162500 |
| 2023-02-22 | 44.55 | $43.78 | 409118 |
| 2023-02-21 | 44.64 | $44.13 | 325000 |
| 2023-02-17 | 44.68 | $44.84 | 279400 |
| 2023-02-16 | 44.56 | $44.36 | 342900 |
| 2023-02-15 | 44.53 | $44.61 | 303300 |
| 2023-02-14 | 44.43 | $44.18 | 340948 |
| 2023-02-13 | 44.40 | $44.30 | 252033 |
| 2023-02-10 | 44.34 | $43.82 | 276300 |
| 2023-02-09 | 44.37 | $43.75 | 326000 |
| 2023-02-08 | 44.41 | $44.67 | 167146 |
| 2023-02-07 | 44.26 | $45.26 | 269200 |
| 2023-02-06 | 43.96 | $44.81 | 196502 |
| 2023-02-03 | 43.70 | $45.31 | 323400 |
| 2023-02-02 | 43.29 | $45.11 | 399600 |
| 2023-02-01 | 42.85 | $44.24 | 359318 |
| 2023-01-31 | 42.52 | $43.96 | 380900 |
| 2023-01-30 | 42.20 | $42.39 | 325146 |
| 2023-01-27 | 42.16 | $42.23 | 183800 |
| 2023-01-26 | 42.15 | $41.99 | 359612 |
| 2023-01-25 | 42.18 | $42.89 | 312415 |
| 2023-01-24 | 42.03 | $42.64 | 233704 |
| 2023-01-23 | 41.90 | $42.65 | 213935 |
| 2023-01-20 | 41.76 | $42.30 | 287000 |
| 2023-01-19 | 41.67 | $41.76 | 238100 |
| 2023-01-18 | 41.68 | $41.58 | 279107 |
| 2023-01-17 | 41.72 | $42.73 | 153800 |
| 2023-01-13 | 41.54 | $43.24 | 184717 |
| 2023-01-12 | 41.22 | $43.02 | 320600 |
| 2023-01-11 | 40.90 | $42.30 | 167404 |
| 2023-01-10 | 40.68 | $42.18 | 238100 |
| 2023-01-09 | 40.46 | $41.53 | 273200 |
| 2023-01-06 | 40.34 | $41.71 | 252931 |
| 2023-01-05 | 40.17 | $40.40 | 413426 |
| 2023-01-04 | 40.26 | $40.35 | 289512 |
| 2023-01-03 | 40.38 | $40.08 | 280000 |
| 2022-12-30 | 40.59 | $40.79 | 223607 |
| 2022-12-29 | 40.68 | $40.99 | 224815 |
| 2022-12-28 | 40.76 | $40.34 | 256000 |
| 2022-12-27 | 40.98 | $41.00 | 153900 |
| 2022-12-23 | 41.12 | $41.11 | 120322 |
| 2022-12-22 | 41.26 | $41.00 | 210225 |
| 2022-12-21 | 41.45 | $41.35 | 250309 |
| 2022-12-20 | 41.61 | $40.69 | 221737 |
| 2022-12-19 | 41.93 | $40.33 | 295942 |
| 2022-12-16 | 42.39 | $39.96 | 803933 |
| 2022-12-15 | 43.01 | $40.73 | 256048 |
| 2022-12-14 | 43.57 | $41.29 | 327400 |
| 2022-12-13 | 44.10 | $42.63 | 458631 |
| 2022-12-12 | 44.44 | $43.34 | 217530 |
| 2022-12-09 | 44.69 | $43.01 | 227900 |
| 2022-12-08 | 45.04 | $43.70 | 281400 |
| 2022-12-07 | 45.30 | $43.56 | 253800 |
| 2022-12-06 | 45.63 | $43.65 | 289638 |
| 2022-12-05 | 46.00 | $44.00 | 401200 |
| 2022-12-02 | 46.34 | $46.43 | 270012 |
| 2022-12-01 | 46.23 | $46.36 | 251200 |
| 2022-11-30 | 46.10 | $46.47 | 341500 |
| 2022-11-29 | 45.93 | $45.60 | 276500 |
| 2022-11-28 | 45.91 | $45.08 | 287500 |
| 2022-11-25 | 45.99 | $46.00 | 104036 |
| 2022-11-23 | 45.88 | $45.46 | 149800 |
| 2022-11-22 | 45.87 | $45.81 | 249326 |
| 2022-11-21 | 45.77 | $45.02 | 222839 |
| 2022-11-18 | 45.82 | $45.19 | 644300 |
| 2022-11-17 | 45.84 | $44.61 | 305600 |
| 2022-11-16 | 45.97 | $45.32 | 396300 |
| 2022-11-15 | 45.97 | $46.08 | 430600 |
| 2022-11-14 | 45.80 | $45.82 | 279200 |
| 2022-11-11 | 45.65 | $46.54 | 266400 |
| 2022-11-10 | 45.32 | $46.80 | 361500 |
| 2022-11-09 | 44.88 | $44.75 | 204000 |
| 2022-11-08 | 44.79 | $45.21 | 267626 |
| 2022-11-07 | 44.58 | $44.86 | 226404 |
| 2022-11-04 | 44.41 | $44.59 | 306227 |
| 2022-11-03 | 44.26 | $43.60 | 276800 |
| 2022-11-02 | 44.29 | $44.15 | 420393 |
| 2022-11-01 | 44.21 | $45.37 | 348303 |
| 2022-10-31 | 43.84 | $45.60 | 319349 |
| 2022-10-28 | 43.37 | $44.98 | 331705 |
| 2022-10-27 | 42.94 | $43.75 | 270532 |
| 2022-10-26 | 42.71 | $43.48 | 339700 |
| 2022-10-25 | 42.49 | $44.32 | 463600 |
| 2022-10-24 | 42.05 | $42.20 | 303000 |
| 2022-10-21 | 41.99 | $41.61 | 545700 |
| 2022-10-20 | 42.04 | $40.75 | 614400 |
| 2022-10-19 | 42.28 | $43.30 | 286500 |
| 2022-10-18 | 42.02 | $43.77 | 355125 |
| 2022-10-17 | 41.61 | $43.67 | 337308 |
| 2022-10-14 | 41.16 | $42.60 | 242317 |
| 2022-10-13 | 40.87 | $42.80 | 276800 |
| 2022-10-12 | 40.49 | $41.06 | 214707 |
| 2022-10-11 | 40.41 | $41.08 | 350748 |
| 2022-10-10 | 40.32 | $40.82 | 216500 |
| 2022-10-07 | 40.27 | $40.71 | 309945 |
| 2022-10-06 | 40.24 | $41.17 | 134203 |
| 2022-10-05 | 40.11 | $41.36 | 240900 |
| 2022-10-04 | 39.93 | $41.55 | 273926 |
| 2022-10-03 | 39.68 | $39.61 | 286546 |
| 2022-09-30 | 39.81 | $38.46 | 305041 |
| 2022-09-29 | 40.20 | $38.56 | 337310 |
| 2022-09-28 | 40.64 | $39.70 | 375600 |
| 2022-09-27 | 40.92 | $39.44 | 365100 |
| 2022-09-26 | 41.30 | $40.06 | 230402 |
| 2022-09-23 | 41.61 | $40.48 | 225742 |
| 2022-09-22 | 41.88 | $41.27 | 188946 |
| 2022-09-21 | 42.03 | $42.00 | 261312 |
| 2022-09-20 | 42.05 | $42.47 | 342337 |
| 2022-09-19 | 41.98 | $42.63 | 269600 |
| 2022-09-16 | 41.87 | $41.80 | 860834 |
| 2022-09-15 | 41.91 | $42.00 | 264724 |
| 2022-09-14 | 41.92 | $41.15 | 246443 |
| 2022-09-13 | 42.11 | $41.21 | 268300 |
| 2022-09-12 | 42.32 | $42.62 | 233914 |
| 2022-09-09 | 42.26 | $42.15 | 306010 |
| 2022-09-08 | 42.30 | $41.76 | 311343 |
| 2022-09-07 | 42.43 | $41.37 | 226900 |
| 2022-09-06 | 42.66 | $40.71 | 317000 |
| 2022-09-02 | 43.06 | $41.30 | 395500 |
| 2022-09-01 | 43.41 | $41.63 | 306200 |
| 2022-08-31 | 43.73 | $41.94 | 291500 |
| 2022-08-30 | 44.05 | $42.48 | 255800 |
| 2022-08-29 | 44.29 | $42.72 | 215048 |
| 2022-08-26 | 44.52 | $43.43 | 301200 |
| 2022-08-25 | 44.62 | $44.33 | 173812 |
| 2022-08-24 | 44.55 | $43.54 | 173222 |
| 2022-08-23 | 44.63 | $43.61 | 229255 |
| 2022-08-22 | 44.70 | $43.92 | 228800 |
| 2022-08-19 | 44.70 | $44.86 | 226455 |
| 2022-08-18 | 44.50 | $45.17 | 155538 |
| 2022-08-17 | 44.20 | $44.93 | 240234 |
| 2022-08-16 | 43.88 | $45.36 | 388700 |
| 2022-08-15 | 43.42 | $44.88 | 201200 |
| 2022-08-12 | 42.98 | $44.36 | 229700 |
| 2022-08-11 | 42.57 | $43.87 | 233110 |
| 2022-08-10 | 42.20 | $43.02 | 255800 |
| 2022-08-09 | 41.94 | $42.40 | 240802 |
| 2022-08-08 | 41.76 | $42.14 | 179525 |
| 2022-08-05 | 41.61 | $42.06 | 203600 |
| 2022-08-04 | 41.45 | $41.46 | 299923 |
| 2022-08-03 | 41.38 | $41.74 | 200733 |
| 2022-08-02 | 41.24 | $41.27 | 211531 |
| 2022-08-01 | 41.17 | $41.90 | 354200 |
| 2022-07-29 | 40.96 | $41.70 | 280949 |
| 2022-07-28 | 40.75 | $41.00 | 306236 |
| 2022-07-27 | 40.66 | $41.17 | 316700 |
| 2022-07-26 | 40.51 | $40.43 | 262141 |
| 2022-07-25 | 40.49 | $41.51 | 183208 |
| 2022-07-22 | 40.24 | $40.91 | 181609 |
| 2022-07-21 | 40.07 | $41.27 | 141732 |
| 2022-07-20 | 39.80 | $41.25 | 283617 |
| 2022-07-19 | 39.49 | $40.78 | 235200 |
| 2022-07-18 | 39.23 | $39.59 | 168847 |
| 2022-07-15 | 39.18 | $39.49 | 208418 |
| 2022-07-14 | 39.15 | $38.45 | 192306 |
| 2022-07-13 | 39.33 | $38.99 | 176600 |
| 2022-07-12 | 39.42 | $39.53 | 161000 |
| 2022-07-11 | 39.42 | $39.55 | 125914 |
| 2022-07-08 | 39.42 | $39.80 | 130700 |
| 2022-07-07 | 39.37 | $40.04 | 192804 |
| 2022-07-06 | 39.25 | $39.66 | 267016 |
| 2022-07-05 | 39.20 | $39.43 | 235941 |
| 2022-07-01 | 39.20 | $39.86 | 327900 |
| 2022-06-30 | 39.10 | $39.15 | 255000 |
| 2022-06-29 | 39.14 | $39.60 | 240100 |
| 2022-06-28 | 39.10 | $39.77 | 228034 |
| 2022-06-27 | 39.01 | $40.10 | 304100 |
| 2022-06-24 | 38.85 | $39.58 | 662700 |
| 2022-06-23 | 38.77 | $38.39 | 213600 |
| 2022-06-22 | 38.93 | $38.71 | 316000 |
| 2022-06-21 | 39.06 | $39.02 | 325205 |
| 2022-06-17 | 39.15 | $38.16 | 990730 |
| 2022-06-16 | 39.43 | $37.60 | 483612 |
| 2022-06-15 | 39.88 | $39.16 | 451417 |
| 2022-06-14 | 40.08 | $38.55 | 488600 |
| 2022-06-13 | 40.44 | $38.48 | 344904 |
| 2022-06-10 | 40.88 | $39.52 | 375900 |
| 2022-06-09 | 41.16 | $40.87 | 307500 |
| 2022-06-08 | 41.21 | $42.22 | 269305 |
| 2022-06-07 | 40.97 | $42.69 | 271428 |
| 2022-06-06 | 40.60 | $42.30 | 379434 |
| 2022-06-03 | 40.26 | $41.85 | 309100 |
| 2022-06-02 | 39.95 | $42.05 | 379200 |
| 2022-06-01 | 39.56 | $41.13 | 424231 |
| 2022-05-31 | 39.30 | $41.11 | 511900 |
| 2022-05-27 | 39.00 | $41.53 | 525300 |
| 2022-05-26 | 38.58 | $39.97 | 248835 |
| 2022-05-25 | 38.42 | $39.39 | 253242 |
| 2022-05-24 | 38.37 | $38.85 | 250800 |
| 2022-05-23 | 38.43 | $38.92 | 256746 |
| 2022-05-20 | 38.50 | $38.45 | 242800 |
| 2022-05-19 | 38.68 | $38.27 | 331400 |
| 2022-05-18 | 38.94 | $38.65 | 282521 |
| 2022-05-17 | 39.16 | $39.94 | 490508 |
| 2022-05-16 | 39.17 | $38.93 | 262209 |
| 2022-05-13 | 39.39 | $39.40 | 202735 |
| 2022-05-12 | 39.56 | $39.20 | 234206 |
| 2022-05-11 | 39.80 | $39.25 | 253300 |
| 2022-05-10 | 40.09 | $39.52 | 221600 |
| 2022-05-09 | 40.37 | $39.85 | 358520 |
| 2022-05-06 | 40.63 | $40.10 | 278100 |
| 2022-05-05 | 40.89 | $40.49 | 255107 |
| 2022-05-04 | 41.11 | $41.89 | 239300 |
| 2022-05-03 | 41.09 | $40.73 | 205000 |
| 2022-05-02 | 41.31 | $40.64 | 289929 |
| 2022-04-29 | 41.60 | $40.09 | 287815 |
| 2022-04-28 | 42.05 | $41.47 | 271300 |
| 2022-04-27 | 42.29 | $41.20 | 312300 |
| 2022-04-26 | 42.63 | $41.10 | 355700 |
| 2022-04-25 | 43.06 | $42.96 | 364400 |
| 2022-04-22 | 43.16 | $43.31 | 175613 |
| 2022-04-21 | 43.21 | $44.09 | 212400 |
| 2022-04-20 | 43.11 | $44.75 | 250642 |
| 2022-04-19 | 42.86 | $44.27 | 288200 |
| 2022-04-18 | 42.67 | $42.52 | 198847 |
| 2022-04-14 | 42.83 | $42.25 | 301300 |
| 2022-04-13 | 43.08 | $42.99 | 184419 |
| 2022-04-12 | 43.22 | $42.52 | 211610 |
| 2022-04-11 | 43.49 | $42.58 | 168323 |
| 2022-04-08 | 43.79 | $42.43 | 176600 |
| 2022-04-07 | 44.18 | $42.66 | 186434 |
| 2022-04-06 | 44.58 | $42.96 | 244600 |
| 2022-04-05 | 44.99 | $43.42 | 253800 |
| 2022-04-04 | 45.37 | $44.26 | 235000 |
| 2022-04-01 | 45.64 | $44.52 | 398400 |
| 2022-03-31 | 45.90 | $44.75 | 361200 |
| 2022-03-30 | 46.15 | $45.38 | 292000 |
| 2022-03-29 | 46.31 | $46.99 | 196200 |
| 2022-03-28 | 46.15 | $46.17 | 154600 |
| 2022-03-25 | 46.14 | $46.84 | 168984 |
| 2022-03-24 | 45.99 | $45.71 | 255819 |
| 2022-03-23 | 46.05 | $45.40 | 217646 |
| 2022-03-22 | 46.18 | $47.24 | 255546 |
| 2022-03-21 | 45.95 | $46.59 | 299600 |
| 2022-03-18 | 45.82 | $46.61 | 1.3M |
| 2022-03-17 | 45.67 | $46.62 | 380144 |
| 2022-03-16 | 45.49 | $46.85 | 421900 |
| 2022-03-15 | 45.24 | $45.07 | 263000 |
| 2022-03-14 | 45.32 | $45.17 | 289400 |
| 2022-03-11 | 45.39 | $45.26 | 318127 |
| 2022-03-10 | 45.46 | $44.99 | 287500 |
| 2022-03-09 | 45.60 | $44.77 | 324341 |
| 2022-03-08 | 45.81 | $44.36 | 456205 |
| 2022-03-07 | 46.14 | $43.37 | 462323 |
| 2022-03-04 | 46.73 | $44.58 | 447500 |
| 2022-03-03 | 47.17 | $46.54 | 339519 |
| 2022-03-02 | 47.25 | $47.19 | 262500 |
| 2022-03-01 | 47.22 | $45.36 | 420100 |
| 2022-02-28 | 47.56 | $47.03 | 342500 |
| 2022-02-25 | 47.59 | $47.19 | 282400 |
| 2022-02-24 | 47.60 | $45.39 | 381912 |
| 2022-02-23 | 47.98 | $46.74 | 262706 |
| 2022-02-22 | 48.14 | $47.45 | 327000 |
| 2022-02-18 | 48.16 | $48.07 | 287242 |
| 2022-02-17 | 48.05 | $47.61 | 361200 |
| 2022-02-16 | 48.02 | $48.68 | 260509 |
| 2022-02-15 | 47.74 | $48.47 | 376214 |
| 2022-02-14 | 47.46 | $47.23 | 334200 |
| 2022-02-11 | 47.39 | $47.58 | 294700 |
| 2022-02-10 | 47.23 | $47.88 | 395300 |
| 2022-02-09 | 46.97 | $47.62 | 357600 |
| 2022-02-08 | 46.72 | $48.51 | 346905 |
| 2022-02-07 | 46.24 | $47.28 | 220212 |
| 2022-02-04 | 45.93 | $46.99 | 376623 |
| 2022-02-03 | 45.64 | $46.59 | 347300 |
| 2022-02-02 | 45.37 | $46.47 | 402600 |
| 2022-02-01 | 45.09 | $46.51 | 478500 |
| 2022-01-31 | 44.75 | $45.16 | 588016 |
| 2022-01-28 | 44.64 | $44.59 | 538836 |
| 2022-01-27 | 44.63 | $42.63 | 382800 |
| 2022-01-26 | 45.04 | $44.05 | 264426 |
| 2022-01-25 | 45.20 | $44.45 | 482800 |
| 2022-01-24 | 45.31 | $44.37 | 488800 |
| 2022-01-21 | 45.44 | $43.41 | 534433 |
| 2022-01-20 | 45.80 | $44.10 | 313500 |
| 2022-01-19 | 46.06 | $45.21 | 283526 |
| 2022-01-18 | 46.13 | $46.51 | 259536 |
| 2022-01-14 | 45.93 | $46.91 | 212100 |
| 2022-01-13 | 45.60 | $46.32 | 237326 |
| 2022-01-12 | 45.35 | $46.02 | 314229 |
| 2022-01-11 | 45.11 | $46.54 | 269518 |
| 2022-01-10 | 44.71 | $46.40 | 301406 |
| 2022-01-07 | 44.28 | $46.30 | 279238 |
| 2022-01-06 | 43.80 | $45.89 | 315642 |
| 2022-01-05 | 43.32 | $44.27 | 223700 |
| 2022-01-04 | 43.11 | $44.55 | 277300 |
| 2022-01-03 | 42.81 | $43.58 | 270832 |
| 2021-12-31 | 42.66 | $42.99 | 170900 |
| 2021-12-30 | 42.61 | $43.09 | 222045 |
| 2021-12-29 | 42.54 | $43.29 | 139800 |
| 2021-12-28 | 42.41 | $42.99 | 170800 |
| 2021-12-27 | 42.33 | $42.81 | 286733 |
| 2021-12-23 | 42.27 | $42.32 | 211400 |
| 2021-12-22 | 42.32 | $42.37 | 263400 |
| 2021-12-21 | 42.36 | $42.13 | 464400 |
| 2021-12-20 | 42.46 | $40.76 | 430322 |
| 2021-12-17 | 42.87 | $41.65 | 1.5M |
| 2021-12-16 | 43.16 | $42.91 | 411500 |
| 2021-12-15 | 43.23 | $42.97 | 417400 |
| 2021-12-14 | 43.30 | $42.59 | 402100 |
| 2021-12-13 | 43.46 | $42.46 | 376107 |
| 2021-12-10 | 43.68 | $43.88 | 334134 |
| 2021-12-09 | 43.63 | $43.50 | 288428 |
| 2021-12-08 | 43.65 | $43.65 | 276213 |
| 2021-12-07 | 43.65 | $43.64 | 389943 |
| 2021-12-06 | 43.64 | $43.71 | 437546 |
| 2021-12-03 | 43.63 | $42.72 | 298200 |
| 2021-12-02 | 43.81 | $43.27 | 425600 |
| 2021-12-01 | 43.91 | $41.56 | 484642 |
| 2021-11-30 | 44.39 | $41.91 | 665826 |
| 2021-11-29 | 44.86 | $42.96 | 263822 |
| 2021-11-26 | 45.19 | $43.00 | 327900 |
| 2021-11-24 | 45.55 | $45.74 | 194322 |
| 2021-11-23 | 45.39 | $46.22 | 299500 |
| 2021-11-22 | 45.10 | $45.16 | 364800 |
| 2021-11-19 | 44.98 | $44.40 | 322700 |
| 2021-11-18 | 45.00 | $44.78 | 401400 |
| 2021-11-17 | 44.93 | $44.30 | 329223 |
| 2021-11-16 | 44.95 | $44.91 | 257100 |
| 2021-11-15 | 44.83 | $44.87 | 200500 |
| 2021-11-12 | 44.70 | $44.49 | 193506 |
| 2021-11-11 | 44.62 | $44.83 | 160538 |
| 2021-11-10 | 44.45 | $44.89 | 214122 |
| 2021-11-09 | 44.23 | $44.77 | 173848 |
| 2021-11-08 | 44.00 | $44.63 | 205538 |
| 2021-11-05 | 43.76 | $44.87 | 314134 |
| 2021-11-04 | 43.42 | $43.90 | 260740 |
| 2021-11-03 | 43.22 | $44.20 | 266200 |
| 2021-11-02 | 42.93 | $42.99 | 222500 |
| 2021-11-01 | 42.84 | $43.59 | 303436 |
| 2021-10-29 | 42.60 | $42.19 | 414800 |
| 2021-10-28 | 42.62 | $42.63 | 342047 |
| 2021-10-27 | 42.55 | $41.26 | 276139 |
| 2021-10-26 | 42.75 | $42.65 | 471510 |
| 2021-10-25 | 42.68 | $43.95 | 304332 |
| 2021-10-22 | 42.33 | $42.97 | 177244 |
| 2021-10-21 | 42.12 | $42.62 | 193400 |
| 2021-10-20 | 41.94 | $42.62 | 221640 |
| 2021-10-19 | 41.74 | $41.43 | 255800 |
| 2021-10-18 | 41.75 | $41.16 | 268337 |
| 2021-10-15 | 41.82 | $40.97 | 374332 |
| 2021-10-14 | 41.94 | $41.49 | 184331 |
| 2021-10-13 | 41.96 | $41.16 | 174200 |
| 2021-10-12 | 42.05 | $41.37 | 163509 |
| 2021-10-11 | 42.11 | $41.58 | 153530 |
| 2021-10-08 | 42.12 | $42.31 | 134441 |
| 2021-10-07 | 41.98 | $42.51 | 222100 |
| 2021-10-06 | 41.77 | $41.78 | 276843 |
| 2021-10-05 | 41.68 | $42.05 | 217700 |
| 2021-10-04 | 41.51 | $42.03 | 231309 |
| 2021-10-01 | 41.31 | $42.23 | 302228 |
| 2021-09-30 | 41.04 | $41.39 | 342106 |
| 2021-09-29 | 40.89 | $41.98 | 204622 |
| 2021-09-28 | 40.59 | $41.68 | 214500 |
| 2021-09-27 | 40.31 | $42.31 | 255722 |
| 2021-09-24 | 39.85 | $40.94 | 353936 |
| 2021-09-23 | 39.59 | $40.23 | 254244 |
| 2021-09-22 | 39.45 | $38.96 | 311900 |
| 2021-09-21 | 39.55 | $38.26 | 321100 |
| 2021-09-20 | 39.81 | $38.25 | 663739 |
| 2021-09-17 | 40.12 | $39.78 | 1.8M |
| 2021-09-16 | 40.15 | $39.86 | 355904 |
| 2021-09-15 | 40.17 | $40.27 | 336905 |
| 2021-09-14 | 40.10 | $39.75 | 299800 |
| 2021-09-13 | 40.13 | $40.28 | 296900 |
| 2021-09-10 | 40.05 | $40.21 | 388800 |
| 2021-09-09 | 39.96 | $40.03 | 368500 |
| 2021-09-08 | 39.90 | $39.84 | 297100 |
| 2021-09-07 | 39.87 | $40.57 | 527400 |
| 2021-09-03 | 39.68 | $39.79 | 367516 |
| 2021-09-02 | 39.62 | $39.16 | 348600 |
| 2021-09-01 | 39.68 | $39.52 | 211500 |
| 2021-08-31 | 39.67 | $39.78 | 221014 |
| 2021-08-30 | 39.60 | $39.48 | 266530 |
| 2021-08-27 | 39.58 | $40.31 | 301447 |
| 2021-08-26 | 39.39 | $39.35 | 278749 |
| 2021-08-25 | 39.36 | $39.81 | 195900 |
| 2021-08-24 | 39.23 | $39.69 | 271700 |
| 2021-08-23 | 39.10 | $39.26 | 198810 |
| 2021-08-20 | 39.04 | $39.18 | 230700 |
| 2021-08-19 | 38.98 | $38.39 | 310000 |
| 2021-08-18 | 39.09 | $38.71 | 337309 |
| 2021-08-17 | 39.14 | $39.10 | 207219 |
| 2021-08-16 | 39.11 | $39.51 | 177500 |
| 2021-08-13 | 38.99 | $39.45 | 107504 |
| 2021-08-12 | 38.87 | $39.93 | 159424 |
| 2021-08-11 | 38.62 | $40.27 | 205200 |
| 2021-08-10 | 38.26 | $39.56 | 169044 |
| 2021-08-09 | 37.99 | $38.99 | 391600 |
| 2021-08-06 | 37.80 | $39.80 | 196540 |
| 2021-08-05 | 37.41 | $38.78 | 264300 |
| 2021-08-04 | 37.18 | $37.75 | 220600 |
| 2021-08-03 | 37.13 | $38.12 | 293100 |
| 2021-08-02 | 36.99 | $37.55 | 217832 |
| 2021-07-30 | 36.96 | $37.87 | 304513 |
| 2021-07-29 | 36.86 | $38.17 | 284300 |
| 2021-07-28 | 36.69 | $37.52 | 268400 |
| 2021-07-27 | 36.63 | $37.02 | 211100 |
| 2021-07-26 | 36.67 | $37.10 | 216710 |
| 2021-07-23 | 36.71 | $37.10 | 142600 |
| 2021-07-22 | 36.77 | $36.58 | 213815 |
| 2021-07-21 | 36.95 | $37.49 | 183224 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
62.65
2026-07-17
Close Price
$62.71
Vol: 631000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.90
Average
43.14
Maximum
62.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.65 | $62.71 | 631000 |
| 2026-07-16 | 62.52 | $63.72 | 545600 |
| 2026-07-15 | 62.04 | $62.17 | 504307 |
| 2026-07-14 | 61.93 | $61.39 | 571400 |
| 2026-07-13 | 62.03 | $61.66 | 518000 |
| 2026-07-10 | 62.06 | $61.53 | 504739 |
| 2026-07-09 | 62.13 | $61.45 | 442527 |
| 2026-07-08 | 62.22 | $60.30 | 596204 |
| 2026-07-07 | 62.68 | $61.46 | 606204 |
| 2026-07-06 | 62.85 | $62.55 | 325994 |
| 2026-07-02 | 62.70 | $62.31 | 355974 |
| 2026-07-01 | 62.56 | $63.28 | 554430 |
| 2026-06-30 | 62.07 | $61.99 | 623300 |
| 2026-06-29 | 61.86 | $61.83 | 499744 |
| 2026-06-26 | 61.63 | $62.05 | 1.5M |
| 2026-06-25 | 61.26 | $61.97 | 494029 |
| 2026-06-24 | 60.82 | $61.62 | 581700 |
| 2026-06-23 | 60.38 | $60.89 | 459539 |
| 2026-06-22 | 60.05 | $59.95 | 479486 |
| 2026-06-18 | 59.94 | $59.09 | 1.1M |
| 2026-06-17 | 60.06 | $59.05 | 655800 |
| 2026-06-16 | 60.20 | $60.30 | 647700 |
| 2026-06-15 | 59.95 | $60.11 | 504600 |
| 2026-06-12 | 59.70 | $60.98 | 346400 |
| 2026-06-11 | 59.10 | $59.91 | 363826 |
| 2026-06-10 | 58.69 | $59.49 | 384815 |
| 2026-06-09 | 58.32 | $59.08 | 431400 |
| 2026-06-08 | 57.98 | $58.39 | 484540 |
| 2026-06-05 | 57.78 | $58.22 | 340900 |
| 2026-06-04 | 57.58 | $58.18 | 436530 |
| 2026-06-03 | 57.34 | $56.51 | 536331 |
| 2026-06-02 | 57.57 | $57.70 | 300800 |
| 2026-06-01 | 57.46 | $56.50 | 421017 |
| 2026-05-29 | 57.70 | $57.66 | 445301 |
| 2026-05-28 | 57.61 | $57.36 | 351800 |
| 2026-05-27 | 57.59 | $57.42 | 441418 |
| 2026-05-26 | 57.54 | $58.11 | 325400 |
| 2026-05-22 | 57.24 | $57.27 | 305432 |
| 2026-05-21 | 57.13 | $57.25 | 359200 |
| 2026-05-20 | 56.99 | $57.20 | 440000 |
| 2026-05-19 | 56.82 | $56.02 | 328407 |
| 2026-05-18 | 56.98 | $56.58 | 332100 |
| 2026-05-15 | 56.98 | $55.61 | 464433 |
| 2026-05-14 | 57.28 | $56.27 | 304744 |
| 2026-05-13 | 57.41 | $55.82 | 455407 |
| 2026-05-12 | 57.70 | $56.49 | 391700 |
| 2026-05-11 | 57.81 | $57.04 | 560100 |
| 2026-05-08 | 57.75 | $57.45 | 296014 |
| 2026-05-07 | 57.52 | $56.99 | 408303 |
| 2026-05-06 | 57.36 | $57.32 | 474301 |
| 2026-05-05 | 57.03 | $57.11 | 460234 |
| 2026-05-04 | 56.67 | $56.39 | 539200 |
| 2026-05-01 | 56.44 | $56.41 | 530800 |
| 2026-04-30 | 56.12 | $56.03 | 598346 |
| 2026-04-29 | 55.82 | $54.80 | 472870 |
| 2026-04-28 | 55.83 | $55.73 | 355000 |
| 2026-04-27 | 55.52 | $55.62 | 335118 |
| 2026-04-24 | 55.15 | $54.38 | 513215 |
| 2026-04-23 | 55.06 | $55.25 | 424735 |
| 2026-04-22 | 54.66 | $53.78 | 327043 |
| 2026-04-21 | 54.61 | $53.56 | 255105 |
| 2026-04-20 | 54.59 | $54.44 | 249012 |
| 2026-04-17 | 54.26 | $54.25 | 340828 |
| 2026-04-16 | 53.90 | $52.94 | 304030 |
| 2026-04-15 | 53.85 | $53.33 | 305801 |
| 2026-04-14 | 53.64 | $53.86 | 295742 |
| 2026-04-13 | 53.19 | $53.58 | 274700 |
| 2026-04-10 | 52.71 | $53.47 | 338800 |
| 2026-04-09 | 52.13 | $53.88 | 451400 |
| 2026-04-08 | 51.29 | $52.90 | 345200 |
| 2026-04-07 | 50.55 | $51.51 | 330007 |
| 2026-04-06 | 50.09 | $51.34 | 392200 |
| 2026-04-02 | 49.58 | $50.60 | 403600 |
| 2026-04-01 | 49.18 | $50.69 | 273303 |
| 2026-03-31 | 48.67 | $49.86 | 440036 |
| 2026-03-30 | 48.31 | $48.89 | 377700 |
| 2026-03-27 | 48.19 | $48.85 | 384132 |
| 2026-03-26 | 48.06 | $49.60 | 307000 |
| 2026-03-25 | 47.68 | $49.50 | 298300 |
| 2026-03-24 | 47.26 | $48.97 | 381544 |
| 2026-03-23 | 46.93 | $48.71 | 591202 |
| 2026-03-20 | 46.64 | $47.83 | 4.7M |
| 2026-03-19 | 46.58 | $47.53 | 441800 |
| 2026-03-18 | 46.63 | $47.19 | 622937 |
| 2026-03-17 | 46.83 | $47.48 | 492405 |
| 2026-03-16 | 47.00 | $47.41 | 467014 |
| 2026-03-13 | 47.26 | $47.38 | 644200 |
| 2026-03-12 | 47.61 | $47.81 | 454500 |
| 2026-03-11 | 47.92 | $47.74 | 416524 |
| 2026-03-10 | 48.36 | $47.84 | 719400 |
| 2026-03-09 | 48.88 | $47.72 | 843800 |
| 2026-03-06 | 49.57 | $48.48 | 486200 |
| 2026-03-05 | 50.19 | $49.54 | 321800 |
| 2026-03-04 | 50.62 | $50.12 | 272349 |
| 2026-03-03 | 50.97 | $50.14 | 308200 |
| 2026-03-02 | 51.40 | $50.20 | 375500 |
| 2026-02-27 | 51.92 | $49.71 | 532759 |
| 2026-02-26 | 52.70 | $52.42 | 438900 |
| 2026-02-25 | 52.80 | $52.58 | 333400 |
| 2026-02-24 | 52.86 | $51.19 | 397442 |
| 2026-02-23 | 53.37 | $51.27 | 410200 |
| 2026-02-20 | 53.96 | $53.51 | 386616 |
| 2026-02-19 | 53.95 | $53.22 | 275306 |
| 2026-02-18 | 54.03 | $53.52 | 457402 |
| 2026-02-17 | 54.01 | $53.80 | 316539 |
| 2026-02-13 | 53.88 | $53.33 | 337000 |
| 2026-02-12 | 53.85 | $52.80 | 379929 |
| 2026-02-11 | 53.97 | $53.20 | 461536 |
| 2026-02-10 | 53.97 | $54.19 | 430604 |
| 2026-02-09 | 53.64 | $54.22 | 342670 |
| 2026-02-06 | 53.20 | $54.10 | 351200 |
| 2026-02-05 | 52.70 | $53.45 | 397100 |
| 2026-02-04 | 52.27 | $53.63 | 343900 |
| 2026-02-03 | 51.68 | $52.47 | 486400 |
| 2026-02-02 | 51.32 | $52.57 | 495300 |
| 2026-01-30 | 50.84 | $51.18 | 489300 |
| 2026-01-29 | 50.69 | $50.69 | 622211 |
| 2026-01-28 | 50.66 | $49.98 | 388712 |
| 2026-01-27 | 50.85 | $50.47 | 329817 |
| 2026-01-26 | 50.91 | $49.98 | 540426 |
| 2026-01-23 | 51.14 | $50.73 | 528847 |
| 2026-01-22 | 51.17 | $52.30 | 326400 |
| 2026-01-21 | 50.71 | $52.44 | 375277 |
| 2026-01-20 | 50.09 | $49.68 | 238305 |
| 2026-01-16 | 50.21 | $50.80 | 295800 |
| 2026-01-15 | 50.00 | $50.81 | 437302 |
| 2026-01-14 | 49.73 | $49.98 | 230100 |
| 2026-01-13 | 49.67 | $49.11 | 269840 |
| 2026-01-12 | 49.87 | $49.57 | 274027 |
| 2026-01-09 | 49.97 | $50.48 | 236912 |
| 2026-01-08 | 49.80 | $50.84 | 326427 |
| 2026-01-07 | 49.48 | $49.82 | 317400 |
| 2026-01-06 | 49.40 | $49.76 | 460200 |
| 2026-01-05 | 49.34 | $49.23 | 719500 |
| 2026-01-02 | 49.42 | $48.67 | 404200 |
| 2025-12-31 | 49.70 | $48.39 | 296900 |
| 2025-12-30 | 50.13 | $48.80 | 221900 |
| 2025-12-29 | 50.52 | $49.45 | 221800 |
| 2025-12-26 | 50.78 | $50.00 | 213927 |
| 2025-12-24 | 50.91 | $50.20 | 135200 |
| 2025-12-23 | 51.00 | $50.02 | 252507 |
| 2025-12-22 | 51.15 | $50.42 | 397400 |
| 2025-12-19 | 51.19 | $50.45 | 2.1M |
| 2025-12-18 | 51.21 | $51.00 | 655123 |
| 2025-12-17 | 51.05 | $50.98 | 566372 |
| 2025-12-16 | 50.83 | $50.36 | 609029 |
| 2025-12-15 | 50.75 | $50.42 | 512500 |
| 2025-12-12 | 50.62 | $50.02 | 506406 |
| 2025-12-11 | 50.57 | $50.22 | 622135 |
| 2025-12-10 | 50.42 | $50.95 | 577200 |
| 2025-12-09 | 49.99 | $49.27 | 347000 |
| 2025-12-08 | 49.98 | $49.80 | 385538 |
| 2025-12-05 | 49.79 | $49.86 | 326338 |
| 2025-12-04 | 49.52 | $50.08 | 436900 |
| 2025-12-03 | 49.10 | $49.61 | 419800 |
| 2025-12-02 | 48.73 | $48.61 | 349925 |
| 2025-12-01 | 48.57 | $49.00 | 343800 |
| 2025-11-28 | 48.26 | $48.44 | 253732 |
| 2025-11-26 | 48.03 | $49.13 | 644400 |
| 2025-11-25 | 47.54 | $49.25 | 444626 |
| 2025-11-24 | 46.89 | $47.75 | 381200 |
| 2025-11-21 | 46.58 | $47.83 | 398100 |
| 2025-11-20 | 46.17 | $46.17 | 302300 |
| 2025-11-19 | 46.20 | $46.16 | 266103 |
| 2025-11-18 | 46.24 | $45.69 | 322114 |
| 2025-11-17 | 46.44 | $45.17 | 448500 |
| 2025-11-14 | 46.86 | $47.49 | 373500 |
| 2025-11-13 | 46.63 | $46.98 | 358300 |
| 2025-11-12 | 46.51 | $46.86 | 493500 |
| 2025-11-11 | 46.42 | $47.08 | 363400 |
| 2025-11-10 | 46.23 | $47.20 | 416200 |
| 2025-11-07 | 45.97 | $47.06 | 321101 |
| 2025-11-06 | 45.71 | $46.56 | 288300 |
| 2025-11-05 | 45.55 | $46.51 | 368315 |
| 2025-11-04 | 45.39 | $45.83 | 530800 |
| 2025-11-03 | 45.42 | $45.59 | 368435 |
| 2025-10-31 | 45.55 | $45.45 | 369338 |
| 2025-10-30 | 45.76 | $45.53 | 376745 |
| 2025-10-29 | 46.01 | $45.80 | 462819 |
| 2025-10-28 | 46.24 | $46.50 | 316900 |
| 2025-10-27 | 46.31 | $46.77 | 273205 |
| 2025-10-24 | 46.32 | $46.94 | 318707 |
| 2025-10-23 | 46.29 | $46.14 | 247916 |
| 2025-10-22 | 46.52 | $46.17 | 440600 |
| 2025-10-21 | 46.80 | $47.13 | 320444 |
| 2025-10-20 | 46.85 | $47.00 | 265300 |
| 2025-10-17 | 46.96 | $45.89 | 388200 |
| 2025-10-16 | 47.46 | $45.43 | 507844 |
| 2025-10-15 | 48.22 | $48.87 | 374645 |
| 2025-10-14 | 48.06 | $49.33 | 401900 |
| 2025-10-13 | 47.73 | $47.47 | 234400 |
| 2025-10-10 | 47.91 | $46.34 | 379800 |
| 2025-10-09 | 48.50 | $49.01 | 340600 |
| 2025-10-08 | 48.38 | $48.89 | 268300 |
| 2025-10-07 | 48.27 | $48.89 | 293515 |
| 2025-10-06 | 48.14 | $49.03 | 312746 |
| 2025-10-03 | 47.95 | $48.31 | 292600 |
| 2025-10-02 | 47.94 | $47.96 | 289212 |
| 2025-10-01 | 48.05 | $47.79 | 261702 |
| 2025-09-30 | 48.24 | $48.01 | 252200 |
| 2025-09-29 | 48.41 | $47.94 | 250700 |
| 2025-09-26 | 48.65 | $48.59 | 243919 |
| 2025-09-25 | 48.73 | $48.37 | 241700 |
| 2025-09-24 | 48.90 | $48.56 | 294924 |
| 2025-09-23 | 49.05 | $48.50 | 379500 |
| 2025-09-22 | 49.25 | $48.94 | 338100 |
| 2025-09-19 | 49.35 | $49.24 | 1.8M |
| 2025-09-18 | 49.37 | $50.32 | 413614 |
| 2025-09-17 | 49.06 | $48.63 | 478300 |
| 2025-09-16 | 49.21 | $47.92 | 937000 |
| 2025-09-15 | 49.61 | $48.72 | 422236 |
| 2025-09-12 | 49.84 | $49.13 | 363235 |
| 2025-09-11 | 49.98 | $49.27 | 397720 |
| 2025-09-10 | 50.11 | $49.26 | 205200 |
| 2025-09-09 | 50.24 | $49.26 | 293500 |
| 2025-09-08 | 50.40 | $49.85 | 352843 |
| 2025-09-05 | 50.39 | $49.64 | 426200 |
| 2025-09-04 | 50.42 | $50.38 | 288900 |
| 2025-09-03 | 50.22 | $49.83 | 269913 |
| 2025-09-02 | 50.12 | $49.69 | 323228 |
| 2025-08-29 | 50.03 | $49.91 | 317300 |
| 2025-08-28 | 49.83 | $49.81 | 226500 |
| 2025-08-27 | 49.61 | $50.42 | 262020 |
| 2025-08-26 | 49.13 | $49.90 | 356643 |
| 2025-08-25 | 48.69 | $49.54 | 240300 |
| 2025-08-22 | 48.25 | $50.15 | 501043 |
| 2025-08-21 | 47.52 | $47.71 | 229619 |
| 2025-08-20 | 47.40 | $47.75 | 265800 |
| 2025-08-19 | 47.23 | $47.71 | 262526 |
| 2025-08-18 | 47.04 | $47.65 | 273630 |
| 2025-08-15 | 46.81 | $47.30 | 395800 |
| 2025-08-14 | 46.65 | $48.32 | 562200 |
| 2025-08-13 | 46.13 | $48.43 | 537915 |
| 2025-08-12 | 45.47 | $47.55 | 479600 |
| 2025-08-11 | 44.94 | $45.48 | 368800 |
| 2025-08-08 | 44.97 | $45.40 | 261847 |
| 2025-08-07 | 45.04 | $44.78 | 288509 |
| 2025-08-06 | 45.34 | $45.04 | 447300 |
| 2025-08-05 | 45.62 | $45.64 | 366210 |
| 2025-08-04 | 45.79 | $45.52 | 422729 |
| 2025-08-01 | 46.04 | $44.83 | 573316 |
| 2025-07-31 | 46.57 | $45.22 | 441103 |
| 2025-07-30 | 47.10 | $45.87 | 361600 |
| 2025-07-29 | 47.53 | $46.63 | 357024 |
| 2025-07-28 | 47.81 | $46.78 | 360700 |
| 2025-07-25 | 48.10 | $46.62 | 396000 |
| 2025-07-24 | 48.50 | $46.96 | 604170 |
| 2025-07-23 | 48.87 | $48.53 | 842725 |
| 2025-07-22 | 48.80 | $47.89 | 478333 |
| 2025-07-21 | 48.90 | $48.09 | 284037 |
| 2025-07-18 | 48.94 | $48.20 | 434600 |
| 2025-07-17 | 48.94 | $48.73 | 509568 |
| 2025-07-16 | 48.75 | $48.06 | 680500 |
| 2025-07-15 | 48.71 | $47.20 | 411500 |
| 2025-07-14 | 48.90 | $49.26 | 589100 |
| 2025-07-11 | 48.47 | $48.10 | 558300 |
| 2025-07-10 | 48.28 | $48.47 | 331800 |
| 2025-07-09 | 47.92 | $48.27 | 629401 |
| 2025-07-08 | 47.51 | $47.54 | 314405 |
| 2025-07-07 | 47.23 | $47.31 | 338315 |
| 2025-07-03 | 46.94 | $47.97 | 355200 |
| 2025-07-02 | 46.36 | $47.73 | 317800 |
| 2025-07-01 | 45.71 | $46.96 | 309322 |
| 2025-06-30 | 45.14 | $45.53 | 334900 |
| 2025-06-27 | 44.90 | $45.67 | 583700 |
| 2025-06-26 | 44.56 | $45.62 | 269700 |
| 2025-06-25 | 44.15 | $44.80 | 353548 |
| 2025-06-24 | 43.90 | $44.78 | 375600 |
| 2025-06-23 | 43.61 | $44.54 | 399924 |
| 2025-06-20 | 43.32 | $43.24 | 1.7M |
| 2025-06-18 | 43.39 | $42.96 | 765025 |
| 2025-06-17 | 43.56 | $42.17 | 637566 |
| 2025-06-16 | 44.01 | $42.91 | 551700 |
| 2025-06-13 | 44.33 | $43.28 | 563900 |
| 2025-06-12 | 44.59 | $44.60 | 407600 |
| 2025-06-11 | 44.49 | $44.78 | 366946 |
| 2025-06-10 | 44.29 | $45.03 | 355900 |
| 2025-06-09 | 43.97 | $44.61 | 370800 |
| 2025-06-06 | 43.70 | $44.37 | 325300 |
| 2025-06-05 | 43.45 | $43.52 | 433724 |
| 2025-06-04 | 43.41 | $43.13 | 722745 |
| 2025-06-03 | 43.48 | $43.25 | 270140 |
| 2025-06-02 | 43.53 | $42.62 | 279639 |
| 2025-05-30 | 43.78 | $42.86 | 289219 |
| 2025-05-29 | 44.00 | $43.04 | 271700 |
| 2025-05-28 | 44.21 | $43.14 | 250740 |
| 2025-05-27 | 44.42 | $44.05 | 244824 |
| 2025-05-23 | 44.38 | $42.85 | 271136 |
| 2025-05-22 | 44.69 | $43.12 | 288226 |
| 2025-05-21 | 44.97 | $43.69 | 595645 |
| 2025-05-20 | 45.11 | $44.57 | 347413 |
| 2025-05-19 | 44.99 | $44.12 | 390522 |
| 2025-05-16 | 44.96 | $44.22 | 365550 |
| 2025-05-15 | 44.88 | $44.43 | 303600 |
| 2025-05-14 | 44.68 | $44.32 | 317748 |
| 2025-05-13 | 44.46 | $45.18 | 260045 |
| 2025-05-12 | 43.89 | $45.18 | 458800 |
| 2025-05-09 | 43.19 | $42.94 | 218600 |
| 2025-05-08 | 43.02 | $43.43 | 467436 |
| 2025-05-07 | 42.65 | $41.87 | 339644 |
| 2025-05-06 | 42.67 | $42.23 | 260744 |
| 2025-05-05 | 42.58 | $42.72 | 226200 |
| 2025-05-02 | 42.30 | $42.94 | 273300 |
| 2025-05-01 | 41.88 | $42.05 | 325720 |
| 2025-04-30 | 41.64 | $41.69 | 347918 |
| 2025-04-29 | 41.45 | $42.37 | 265500 |
| 2025-04-28 | 41.01 | $42.01 | 446100 |
| 2025-04-25 | 40.57 | $42.19 | 244646 |
| 2025-04-24 | 39.99 | $42.65 | 368347 |
| 2025-04-23 | 39.14 | $42.27 | 617500 |
| 2025-04-22 | 38.23 | $41.35 | 915800 |
| 2025-04-21 | 37.44 | $38.60 | 528468 |
| 2025-04-17 | 37.37 | $38.63 | 582000 |
| 2025-04-16 | 37.30 | $38.34 | 724243 |
| 2025-04-15 | 37.34 | $38.32 | 395512 |
| 2025-04-14 | 37.43 | $37.83 | 462125 |
| 2025-04-11 | 37.72 | $37.32 | 538115 |
| 2025-04-10 | 38.27 | $37.60 | 574832 |
| 2025-04-09 | 38.88 | $40.15 | 858000 |
| 2025-04-08 | 38.86 | $37.66 | 670240 |
| 2025-04-07 | 39.64 | $37.84 | 742600 |
| 2025-04-04 | 40.56 | $38.10 | 1.4M |
| 2025-04-03 | 41.63 | $38.62 | 658233 |
| 2025-04-02 | 42.77 | $42.89 | 275445 |
| 2025-04-01 | 42.83 | $42.82 | 398248 |
| 2025-03-31 | 42.94 | $43.03 | 516300 |
| 2025-03-28 | 43.01 | $42.63 | 225200 |
| 2025-03-27 | 43.23 | $43.45 | 230942 |
| 2025-03-26 | 43.25 | $43.60 | 314928 |
| 2025-03-25 | 43.24 | $43.98 | 335246 |
| 2025-03-24 | 43.12 | $44.25 | 330740 |
| 2025-03-21 | 42.90 | $43.28 | 3.0M |
| 2025-03-20 | 42.95 | $43.14 | 352600 |
| 2025-03-19 | 43.07 | $44.07 | 325300 |
| 2025-03-18 | 42.94 | $43.73 | 375508 |
| 2025-03-17 | 42.91 | $43.98 | 718727 |
| 2025-03-14 | 42.80 | $43.37 | 265000 |
| 2025-03-13 | 42.89 | $42.27 | 266717 |
| 2025-03-12 | 43.37 | $42.52 | 320530 |
| 2025-03-11 | 43.89 | $42.52 | 426016 |
| 2025-03-10 | 44.54 | $43.39 | 407100 |
| 2025-03-07 | 45.08 | $44.67 | 287900 |
| 2025-03-06 | 45.33 | $44.46 | 364011 |
| 2025-03-05 | 45.72 | $44.62 | 386300 |
| 2025-03-04 | 46.14 | $45.24 | 447718 |
| 2025-03-03 | 46.47 | $47.10 | 423200 |
| 2025-02-28 | 46.28 | $46.95 | 462700 |
| 2025-02-27 | 46.10 | $46.12 | 275706 |
| 2025-02-26 | 46.15 | $46.27 | 380100 |
| 2025-02-25 | 46.17 | $46.52 | 506700 |
| 2025-02-24 | 46.13 | $45.74 | 390048 |
| 2025-02-21 | 46.32 | $45.86 | 389141 |
| 2025-02-20 | 46.53 | $46.50 | 267600 |
| 2025-02-19 | 46.58 | $46.87 | 258900 |
| 2025-02-18 | 46.54 | $46.87 | 316900 |
| 2025-02-14 | 46.49 | $46.58 | 193346 |
| 2025-02-13 | 46.52 | $46.59 | 253100 |
| 2025-02-12 | 46.57 | $45.86 | 289900 |
| 2025-02-11 | 46.86 | $47.13 | 274212 |
| 2025-02-10 | 46.82 | $46.36 | 292838 |
| 2025-02-07 | 47.02 | $46.77 | 377117 |
| 2025-02-06 | 47.14 | $47.60 | 261700 |
| 2025-02-05 | 47.03 | $47.16 | 354600 |
| 2025-02-04 | 47.04 | $47.18 | 328200 |
| 2025-02-03 | 47.04 | $46.56 | 233424 |
| 2025-01-31 | 47.25 | $47.49 | 305200 |
| 2025-01-30 | 47.22 | $47.42 | 219100 |
| 2025-01-29 | 47.21 | $47.18 | 331700 |
| 2025-01-28 | 47.27 | $47.30 | 322800 |
| 2025-01-27 | 47.32 | $47.76 | 375000 |
| 2025-01-24 | 47.24 | $46.81 | 375000 |
| 2025-01-23 | 47.45 | $46.89 | 703500 |
| 2025-01-22 | 47.68 | $48.78 | 573787 |
| 2025-01-21 | 47.37 | $48.76 | 293241 |
| 2025-01-17 | 47.01 | $48.33 | 228535 |
| 2025-01-16 | 46.71 | $47.94 | 263800 |
| 2025-01-15 | 46.48 | $48.55 | 233500 |
| 2025-01-14 | 46.03 | $47.69 | 673100 |
| 2025-01-13 | 45.77 | $45.92 | 314624 |
| 2025-01-10 | 46.03 | $45.58 | 350139 |
| 2025-01-08 | 46.48 | $47.08 | 277600 |
| 2025-01-07 | 46.57 | $46.99 | 334928 |
| 2025-01-06 | 46.73 | $47.47 | 222531 |
| 2025-01-03 | 46.80 | $47.54 | 218003 |
| 2025-01-02 | 46.88 | $47.10 | 278031 |
| 2024-12-31 | 47.13 | $47.61 | 289200 |
| 2024-12-30 | 47.30 | $47.72 | 191200 |
| 2024-12-27 | 47.49 | $48.04 | 221700 |
| 2024-12-26 | 47.64 | $48.64 | 189449 |
| 2024-12-24 | 47.65 | $48.13 | 136000 |
| 2024-12-23 | 47.85 | $47.57 | 302500 |
| 2024-12-20 | 48.28 | $47.49 | 1.3M |
| 2024-12-19 | 48.86 | $47.02 | 433708 |
| 2024-12-18 | 49.72 | $47.23 | 507538 |
| 2024-12-17 | 50.72 | $50.02 | 754624 |
| 2024-12-16 | 51.05 | $51.06 | 374313 |
| 2024-12-13 | 51.13 | $50.57 | 338400 |
| 2024-12-12 | 51.37 | $50.95 | 257627 |
| 2024-12-11 | 51.55 | $51.27 | 596600 |
| 2024-12-10 | 51.66 | $51.00 | 417302 |
| 2024-12-09 | 51.87 | $50.93 | 304835 |
| 2024-12-06 | 52.15 | $51.44 | 339605 |
| 2024-12-05 | 52.31 | $50.94 | 222423 |
| 2024-12-04 | 52.65 | $51.65 | 383400 |
| 2024-12-03 | 52.82 | $51.26 | 288213 |
| 2024-12-02 | 53.14 | $51.82 | 313134 |
| 2024-11-29 | 53.32 | $52.01 | 157400 |
| 2024-11-27 | 53.46 | $52.31 | 201500 |
| 2024-11-26 | 53.51 | $52.92 | 243300 |
| 2024-11-25 | 53.35 | $53.85 | 404047 |
| 2024-11-22 | 52.82 | $52.81 | 270900 |
| 2024-11-21 | 52.48 | $51.51 | 205334 |
| 2024-11-20 | 52.45 | $50.75 | 228619 |
| 2024-11-19 | 52.62 | $50.97 | 192941 |
| 2024-11-18 | 52.72 | $51.48 | 308938 |
| 2024-11-15 | 52.64 | $51.78 | 302827 |
| 2024-11-14 | 52.42 | $51.64 | 256441 |
| 2024-11-13 | 52.15 | $51.66 | 358437 |
| 2024-11-12 | 51.77 | $52.24 | 299400 |
| 2024-11-11 | 51.09 | $52.94 | 372549 |
| 2024-11-08 | 50.00 | $51.11 | 346500 |
| 2024-11-07 | 49.23 | $50.92 | 379100 |
| 2024-11-06 | 48.31 | $52.84 | 873240 |
| 2024-11-05 | 46.56 | $46.54 | 267602 |
| 2024-11-04 | 46.41 | $45.45 | 267022 |
| 2024-11-01 | 46.56 | $45.93 | 222700 |
| 2024-10-31 | 46.58 | $45.98 | 239200 |
| 2024-10-30 | 46.56 | $46.72 | 260606 |
| 2024-10-29 | 46.30 | $46.31 | 197032 |
| 2024-10-28 | 46.08 | $46.46 | 265127 |
| 2024-10-25 | 45.76 | $44.83 | 255405 |
| 2024-10-24 | 45.87 | $45.56 | 261708 |
| 2024-10-23 | 45.75 | $45.63 | 228010 |
| 2024-10-22 | 45.57 | $45.39 | 282500 |
| 2024-10-21 | 45.42 | $44.59 | 362427 |
| 2024-10-18 | 45.46 | $46.04 | 201215 |
| 2024-10-17 | 45.04 | $46.61 | 281611 |
| 2024-10-16 | 44.33 | $45.76 | 355800 |
| 2024-10-15 | 43.73 | $45.11 | 300430 |
| 2024-10-14 | 43.19 | $44.64 | 177802 |
| 2024-10-11 | 42.68 | $44.06 | 187700 |
| 2024-10-10 | 42.24 | $42.63 | 188500 |
| 2024-10-09 | 42.16 | $42.78 | 184300 |
| 2024-10-08 | 42.01 | $42.09 | 218700 |
| 2024-10-07 | 42.06 | $42.31 | 156436 |
| 2024-10-04 | 42.05 | $42.52 | 209800 |
| 2024-10-03 | 41.98 | $41.77 | 151300 |
| 2024-10-02 | 42.14 | $41.63 | 180804 |
| 2024-10-01 | 42.38 | $41.72 | 207936 |
| 2024-09-30 | 42.64 | $42.95 | 185517 |
| 2024-09-27 | 42.57 | $42.57 | 201300 |
| 2024-09-26 | 42.61 | $42.35 | 229300 |
| 2024-09-25 | 42.73 | $42.00 | 243100 |
| 2024-09-24 | 42.99 | $42.60 | 279800 |
| 2024-09-23 | 43.10 | $43.44 | 293100 |
| 2024-09-20 | 42.98 | $43.38 | 1.5M |
| 2024-09-19 | 42.85 | $44.16 | 321720 |
| 2024-09-18 | 42.43 | $43.08 | 332900 |
| 2024-09-17 | 42.27 | $43.04 | 286700 |
| 2024-09-16 | 42.10 | $42.81 | 249200 |
| 2024-09-13 | 41.95 | $42.32 | 286700 |
| 2024-09-12 | 41.94 | $41.17 | 226920 |
| 2024-09-11 | 42.29 | $41.33 | 272429 |
| 2024-09-10 | 42.67 | $41.95 | 277841 |
| 2024-09-09 | 42.94 | $42.00 | 293500 |
| 2024-09-06 | 43.24 | $42.08 | 348500 |
| 2024-09-05 | 43.59 | $42.65 | 300708 |
| 2024-09-04 | 43.81 | $43.09 | 225005 |
| 2024-09-03 | 43.94 | $43.58 | 350200 |
| 2024-08-30 | 43.93 | $43.99 | 247800 |
| 2024-08-29 | 43.78 | $43.67 | 294000 |
| 2024-08-28 | 43.69 | $44.05 | 242000 |
| 2024-08-27 | 43.44 | $43.56 | 292100 |
| 2024-08-26 | 43.28 | $44.38 | 302143 |
| 2024-08-23 | 42.81 | $44.84 | 303500 |
| 2024-08-22 | 42.09 | $42.43 | 203600 |
| 2024-08-21 | 41.97 | $42.40 | 173700 |
| 2024-08-20 | 41.83 | $42.05 | 247100 |
| 2024-08-19 | 41.76 | $43.05 | 312700 |
| 2024-08-16 | 41.36 | $42.71 | 231700 |
| 2024-08-15 | 40.99 | $42.04 | 271600 |
| 2024-08-14 | 40.74 | $40.94 | 305721 |
| 2024-08-13 | 40.80 | $40.67 | 321532 |
| 2024-08-12 | 40.95 | $40.27 | 215600 |
| 2024-08-09 | 41.26 | $40.55 | 236600 |
| 2024-08-08 | 41.56 | $40.61 | 235104 |
| 2024-08-07 | 41.89 | $39.99 | 230121 |
| 2024-08-06 | 42.49 | $40.07 | 286500 |
| 2024-08-05 | 43.18 | $39.83 | 375509 |
| 2024-08-02 | 44.09 | $40.55 | 413900 |
| 2024-08-01 | 44.94 | $42.30 | 357413 |
| 2024-07-31 | 45.39 | $44.32 | 308711 |
| 2024-07-30 | 45.27 | $44.24 | 236012 |
| 2024-07-29 | 45.10 | $43.99 | 397322 |
| 2024-07-26 | 44.94 | $45.24 | 278425 |
| 2024-07-25 | 44.32 | $44.97 | 503900 |
| 2024-07-24 | 43.60 | $43.22 | 507200 |
| 2024-07-23 | 43.24 | $43.30 | 648809 |
| 2024-07-22 | 42.75 | $43.02 | 362400 |
| 2024-07-19 | 42.20 | $42.00 | 543739 |
| 2024-07-18 | 41.83 | $42.69 | 566440 |
| 2024-07-17 | 41.13 | $43.15 | 379200 |
| 2024-07-16 | 40.10 | $42.52 | 495006 |
| 2024-07-15 | 39.02 | $40.56 | 371116 |
| 2024-07-12 | 38.32 | $39.38 | 265100 |
| 2024-07-11 | 37.82 | $39.45 | 380700 |
| 2024-07-10 | 37.18 | $37.92 | 280500 |
| 2024-07-09 | 36.88 | $36.94 | 215200 |
| 2024-07-08 | 36.83 | $36.32 | 216000 |
| 2024-07-05 | 36.95 | $36.27 | 234801 |
| 2024-07-03 | 37.12 | $36.58 | 166700 |
| 2024-07-02 | 37.22 | $37.28 | 328900 |
| 2024-07-01 | 37.12 | $37.03 | 357338 |
| 2024-06-28 | 37.07 | $37.72 | 730400 |
| 2024-06-27 | 36.78 | $37.39 | 208100 |
| 2024-06-26 | 36.53 | $37.07 | 256800 |
| 2024-06-25 | 36.32 | $36.85 | 251613 |
| 2024-06-24 | 36.15 | $37.06 | 444000 |
| 2024-06-21 | 35.86 | $36.05 | 1.0M |
| 2024-06-20 | 35.84 | $36.34 | 263700 |
| 2024-06-18 | 35.72 | $36.21 | 368300 |
| 2024-06-17 | 35.62 | $35.97 | 257900 |
| 2024-06-14 | 35.59 | $35.20 | 202900 |
| 2024-06-13 | 35.79 | $35.50 | 185600 |
| 2024-06-12 | 35.95 | $36.14 | 311100 |
| 2024-06-11 | 35.94 | $35.29 | 368414 |
| 2024-06-10 | 36.21 | $35.69 | 387748 |
| 2024-06-07 | 36.41 | $36.46 | 332644 |
| 2024-06-06 | 36.41 | $36.51 | 338711 |
| 2024-06-05 | 36.40 | $36.12 | 289200 |
| 2024-06-04 | 36.51 | $36.03 | 267100 |
| 2024-06-03 | 36.67 | $36.46 | 305700 |
| 2024-05-31 | 36.73 | $36.84 | 355100 |
| 2024-05-30 | 36.69 | $36.40 | 325900 |
| 2024-05-29 | 36.77 | $36.01 | 452000 |
| 2024-05-28 | 36.99 | $35.88 | 291525 |
| 2024-05-24 | 37.30 | $36.24 | 213814 |
| 2024-05-23 | 37.56 | $36.11 | 239200 |
| 2024-05-22 | 37.92 | $37.05 | 263200 |
| 2024-05-21 | 38.04 | $37.28 | 191326 |
| 2024-05-20 | 38.10 | $37.27 | 238127 |
| 2024-05-17 | 38.17 | $37.91 | 331547 |
| 2024-05-16 | 38.03 | $38.09 | 177729 |
| 2024-05-15 | 37.80 | $38.04 | 185536 |
| 2024-05-14 | 37.52 | $37.71 | 152916 |
| 2024-05-13 | 37.27 | $37.29 | 165700 |
| 2024-05-10 | 37.10 | $37.66 | 238413 |
| 2024-05-09 | 36.76 | $37.64 | 257300 |
| 2024-05-08 | 36.34 | $37.17 | 232600 |
| 2024-05-07 | 35.99 | $36.77 | 210900 |
| 2024-05-06 | 35.67 | $36.86 | 233700 |
| 2024-05-03 | 35.27 | $36.45 | 287905 |
| 2024-05-02 | 34.90 | $35.78 | 210225 |
| 2024-05-01 | 34.68 | $35.18 | 279625 |
| 2024-04-30 | 34.61 | $34.44 | 255400 |
| 2024-04-29 | 34.77 | $34.76 | 634421 |
| 2024-04-26 | 34.87 | $35.04 | 195200 |
| 2024-04-25 | 34.91 | $34.96 | 785900 |
| 2024-04-24 | 35.00 | $35.53 | 327400 |
| 2024-04-23 | 34.94 | $34.89 | 825761 |
| 2024-04-22 | 35.08 | $36.62 | 336252 |
| 2024-04-19 | 34.72 | $36.00 | 317943 |
| 2024-04-18 | 34.49 | $34.66 | 340334 |
| 2024-04-17 | 34.65 | $34.66 | 360300 |
| 2024-04-16 | 34.87 | $34.54 | 329333 |
| 2024-04-15 | 35.18 | $35.07 | 528215 |
| 2024-04-12 | 35.42 | $35.24 | 250700 |
| 2024-04-11 | 35.66 | $35.05 | 265100 |
| 2024-04-10 | 36.04 | $34.94 | 403900 |
| 2024-04-09 | 36.55 | $37.26 | 386600 |
| 2024-04-08 | 36.44 | $36.82 | 378500 |
| 2024-04-05 | 36.46 | $36.62 | 157200 |
| 2024-04-04 | 36.57 | $36.55 | 241500 |
| 2024-04-03 | 36.73 | $36.39 | 262200 |
| 2024-04-02 | 36.99 | $36.68 | 428300 |
| 2024-04-01 | 37.23 | $36.91 | 385456 |
| 2024-03-28 | 37.46 | $37.83 | 857000 |
| 2024-03-27 | 37.46 | $38.24 | 590439 |
| 2024-03-26 | 37.35 | $37.30 | 318200 |
| 2024-03-25 | 37.51 | $37.38 | 786434 |
| 2024-03-22 | 37.70 | $37.02 | 543600 |
| 2024-03-21 | 38.05 | $38.85 | 314300 |
| 2024-03-20 | 37.91 | $38.25 | 651700 |
| 2024-03-19 | 37.95 | $36.93 | 528700 |
| 2024-03-18 | 38.42 | $37.31 | 434400 |
| 2024-03-15 | 38.88 | $37.82 | 2.0M |
| 2024-03-14 | 39.28 | $37.90 | 503114 |
| 2024-03-13 | 39.76 | $39.56 | 283206 |
| 2024-03-12 | 39.81 | $39.58 | 252000 |
| 2024-03-11 | 39.87 | $40.01 | 280134 |
| 2024-03-08 | 39.81 | $40.53 | 198700 |
| 2024-03-07 | 39.58 | $40.63 | 206300 |
| 2024-03-06 | 39.26 | $40.49 | 256500 |
| 2024-03-05 | 38.93 | $40.74 | 361646 |
| 2024-03-04 | 38.45 | $38.85 | 292982 |
| 2024-03-01 | 38.48 | $38.79 | 188500 |
| 2024-02-29 | 38.55 | $39.05 | 259535 |
| 2024-02-28 | 38.57 | $38.57 | 213106 |
| 2024-02-27 | 38.75 | $39.11 | 195500 |
| 2024-02-26 | 38.82 | $39.10 | 242326 |
| 2024-02-23 | 38.92 | $39.45 | 178309 |
| 2024-02-22 | 38.94 | $39.25 | 274400 |
| 2024-02-21 | 39.05 | $39.38 | 288232 |
| 2024-02-20 | 39.16 | $39.86 | 441900 |
| 2024-02-16 | 39.15 | $40.35 | 225600 |
| 2024-02-15 | 39.01 | $40.88 | 295600 |
| 2024-02-14 | 38.68 | $39.27 | 337300 |
| 2024-02-13 | 38.82 | $38.69 | 456500 |
| 2024-02-12 | 39.18 | $40.70 | 285507 |
| 2024-02-09 | 39.02 | $39.76 | 236700 |
| 2024-02-08 | 39.13 | $39.28 | 279741 |
| 2024-02-07 | 39.45 | $38.93 | 247300 |
| 2024-02-06 | 39.96 | $39.28 | 423700 |
| 2024-02-05 | 40.50 | $39.15 | 279200 |
| 2024-02-02 | 41.21 | $40.09 | 284900 |
| 2024-02-01 | 41.80 | $40.12 | 419744 |
| 2024-01-31 | 42.51 | $41.17 | 315700 |
| 2024-01-30 | 43.04 | $43.03 | 267500 |
| 2024-01-29 | 43.11 | $43.67 | 606417 |
| 2024-01-26 | 42.99 | $43.17 | 413500 |
| 2024-01-25 | 43.00 | $43.06 | 576600 |
| 2024-01-24 | 43.04 | $43.95 | 292700 |
| 2024-01-23 | 42.82 | $43.59 | 239500 |
| 2024-01-22 | 42.66 | $44.06 | 364332 |
| 2024-01-19 | 42.32 | $42.70 | 286908 |
| 2024-01-18 | 42.34 | $41.57 | 191800 |
| 2024-01-17 | 42.72 | $41.46 | 259600 |
| 2024-01-16 | 43.22 | $41.58 | 287505 |
| 2024-01-12 | 43.79 | $42.75 | 180000 |
| 2024-01-11 | 44.11 | $42.98 | 230500 |
| 2024-01-10 | 44.42 | $43.38 | 210300 |
| 2024-01-09 | 44.65 | $43.39 | 168318 |
| 2024-01-08 | 44.91 | $43.98 | 163100 |
| 2024-01-05 | 45.02 | $43.53 | 254000 |
| 2024-01-04 | 45.28 | $43.27 | 258200 |
| 2024-01-03 | 45.65 | $43.24 | 369600 |
| 2024-01-02 | 46.09 | $44.66 | 233800 |
| 2023-12-29 | 46.13 | $44.57 | 173600 |
| 2023-12-28 | 46.18 | $45.29 | 189400 |
| 2023-12-27 | 45.97 | $45.44 | 272600 |
| 2023-12-26 | 45.62 | $45.31 | 222430 |
| 2023-12-22 | 45.20 | $44.56 | 224200 |
| 2023-12-21 | 44.89 | $44.37 | 229200 |
| 2023-12-20 | 44.53 | $43.86 | 436500 |
| 2023-12-19 | 44.21 | $44.70 | 338036 |
| 2023-12-18 | 43.51 | $43.99 | 286900 |
| 2023-12-15 | 42.85 | $44.24 | 1.3M |
| 2023-12-14 | 41.93 | $44.31 | 546300 |
| 2023-12-13 | 40.75 | $42.18 | 393073 |
| 2023-12-12 | 39.97 | $39.93 | 435032 |
| 2023-12-11 | 39.71 | $40.22 | 233822 |
| 2023-12-08 | 39.27 | $39.94 | 240149 |
| 2023-12-07 | 38.82 | $39.39 | 228700 |
| 2023-12-06 | 38.41 | $38.38 | 323926 |
| 2023-12-05 | 38.23 | $38.51 | 188149 |
| 2023-12-04 | 37.95 | $38.88 | 250200 |
| 2023-12-01 | 37.48 | $38.44 | 297700 |
| 2023-11-30 | 37.03 | $36.68 | 241719 |
| 2023-11-29 | 37.04 | $36.76 | 212618 |
| 2023-11-28 | 37.01 | $36.08 | 239100 |
| 2023-11-27 | 37.18 | $36.62 | 240342 |
| 2023-11-24 | 37.20 | $36.65 | 65700 |
| 2023-11-22 | 37.21 | $36.68 | 108700 |
| 2023-11-21 | 37.20 | $36.53 | 174505 |
| 2023-11-20 | 37.22 | $37.11 | 456300 |
| 2023-11-17 | 37.05 | $37.37 | 269600 |
| 2023-11-16 | 36.74 | $36.88 | 241200 |
| 2023-11-15 | 36.51 | $37.57 | 341909 |
| 2023-11-14 | 36.00 | $37.43 | 557126 |
| 2023-11-13 | 35.41 | $34.77 | 223507 |
| 2023-11-10 | 35.53 | $34.96 | 257932 |
| 2023-11-09 | 35.60 | $34.96 | 368918 |
| 2023-11-08 | 35.69 | $35.06 | 261211 |
| 2023-11-07 | 35.76 | $36.13 | 263410 |
| 2023-11-06 | 35.49 | $36.78 | 360000 |
| 2023-11-03 | 34.96 | $37.23 | 320100 |
| 2023-11-02 | 34.16 | $35.89 | 307800 |
| 2023-11-01 | 33.61 | $34.42 | 265900 |
| 2023-10-31 | 33.42 | $33.91 | 199700 |
| 2023-10-30 | 33.35 | $33.88 | 293806 |
| 2023-10-27 | 33.28 | $33.47 | 409900 |
| 2023-10-26 | 33.33 | $33.65 | 363511 |
| 2023-10-25 | 33.35 | $32.82 | 341146 |
| 2023-10-24 | 33.65 | $33.01 | 442506 |
| 2023-10-23 | 33.96 | $33.31 | 367500 |
| 2023-10-20 | 34.25 | $33.36 | 419021 |
| 2023-10-19 | 34.59 | $34.17 | 793800 |
| 2023-10-18 | 34.75 | $34.65 | 276800 |
| 2023-10-17 | 34.80 | $35.74 | 379100 |
| 2023-10-16 | 34.51 | $34.78 | 965739 |
| 2023-10-13 | 34.47 | $34.25 | 260800 |
| 2023-10-12 | 34.59 | $35.06 | 286000 |
| 2023-10-11 | 34.49 | $35.31 | 276023 |
| 2023-10-10 | 34.29 | $35.26 | 269639 |
| 2023-10-09 | 34.07 | $34.92 | 358400 |
| 2023-10-06 | 33.92 | $34.67 | 286922 |
| 2023-10-05 | 33.82 | $34.39 | 381100 |
| 2023-10-04 | 33.81 | $33.66 | 535747 |
| 2023-10-03 | 34.03 | $33.52 | 387639 |
| 2023-10-02 | 34.36 | $34.26 | 382700 |
| 2023-09-29 | 34.53 | $34.76 | 423826 |
| 2023-09-28 | 34.59 | $34.15 | 714800 |
| 2023-09-27 | 34.87 | $34.29 | 428100 |
| 2023-09-26 | 35.18 | $34.52 | 536300 |
| 2023-09-25 | 35.48 | $35.28 | 334939 |
| 2023-09-22 | 35.61 | $34.82 | 351808 |
| 2023-09-21 | 35.92 | $35.24 | 492400 |
| 2023-09-20 | 36.16 | $35.66 | 586418 |
| 2023-09-19 | 36.33 | $35.81 | 630700 |
| 2023-09-18 | 36.48 | $35.71 | 520300 |
| 2023-09-15 | 36.70 | $37.17 | 12.9M |
| 2023-09-14 | 36.49 | $36.89 | 406600 |
| 2023-09-13 | 36.33 | $36.08 | 364600 |
| 2023-09-12 | 36.38 | $36.32 | 282720 |
| 2023-09-11 | 36.36 | $36.67 | 233000 |
| 2023-09-08 | 36.23 | $36.74 | 384700 |
| 2023-09-07 | 36.05 | $36.50 | 376615 |
| 2023-09-06 | 35.90 | $36.50 | 398820 |
| 2023-09-05 | 35.71 | $37.75 | 980129 |
| 2023-09-01 | 35.10 | $36.68 | 249520 |
| 2023-08-31 | 34.69 | $35.63 | 403300 |
| 2023-08-30 | 34.53 | $35.34 | 192815 |
| 2023-08-29 | 34.44 | $35.43 | 193503 |
| 2023-08-28 | 34.31 | $35.18 | 213600 |
| 2023-08-25 | 34.25 | $34.51 | 212636 |
| 2023-08-24 | 34.39 | $34.49 | 158700 |
| 2023-08-23 | 34.59 | $34.50 | 220008 |
| 2023-08-22 | 34.84 | $33.94 | 196900 |
| 2023-08-21 | 35.33 | $34.74 | 195403 |
| 2023-08-18 | 35.68 | $35.10 | 1.0M |
| 2023-08-17 | 36.00 | $34.88 | 196009 |
| 2023-08-16 | 36.46 | $34.73 | 244220 |
| 2023-08-15 | 37.07 | $34.84 | 272931 |
| 2023-08-14 | 37.77 | $36.34 | 202209 |
| 2023-08-11 | 38.15 | $36.97 | 228108 |
| 2023-08-10 | 38.39 | $36.82 | 381800 |
| 2023-08-09 | 38.71 | $37.27 | 202000 |
| 2023-08-08 | 38.95 | $37.76 | 295625 |
| 2023-08-07 | 39.06 | $38.68 | 186427 |
| 2023-08-04 | 38.88 | $38.27 | 197546 |
| 2023-08-03 | 38.76 | $38.24 | 252413 |
| 2023-08-02 | 38.60 | $37.95 | 253283 |
| 2023-08-01 | 38.47 | $37.81 | 295142 |
| 2023-07-31 | 38.33 | $38.04 | 300600 |
| 2023-07-28 | 38.06 | $38.27 | 215700 |
| 2023-07-27 | 37.63 | $37.98 | 335217 |
| 2023-07-26 | 37.18 | $38.35 | 499721 |
| 2023-07-25 | 36.48 | $37.44 | 645581 |
| 2023-07-24 | 35.90 | $36.28 | 360800 |
| 2023-07-21 | 35.55 | $35.64 | 274700 |
| 2023-07-20 | 35.30 | $35.84 | 359320 |
| 2023-07-19 | 34.92 | $36.23 | 316235 |
| 2023-07-18 | 34.31 | $35.39 | 296119 |
| 2023-07-17 | 33.84 | $34.17 | 324200 |
| 2023-07-14 | 33.63 | $33.50 | 246323 |
| 2023-07-13 | 33.58 | $34.34 | 236700 |
| 2023-07-12 | 33.26 | $34.02 | 252100 |
| 2023-07-11 | 32.95 | $33.45 | 214100 |
| 2023-07-10 | 32.76 | $33.16 | 242436 |
| 2023-07-07 | 32.62 | $32.97 | 278800 |
| 2023-07-06 | 32.50 | $31.98 | 281236 |
| 2023-07-05 | 32.67 | $32.52 | 315900 |
| 2023-07-03 | 32.70 | $32.76 | 231300 |
| 2023-06-30 | 32.67 | $32.19 | 358300 |
| 2023-06-29 | 32.80 | $32.66 | 281730 |
| 2023-06-28 | 32.81 | $32.00 | 260500 |
| 2023-06-27 | 33.02 | $32.27 | 289300 |
| 2023-06-26 | 33.20 | $31.91 | 330600 |
| 2023-06-23 | 33.51 | $31.49 | 666400 |
| 2023-06-22 | 34.02 | $31.56 | 325133 |
| 2023-06-21 | 34.60 | $32.66 | 247800 |
| 2023-06-20 | 34.95 | $33.65 | 245200 |
| 2023-06-16 | 35.03 | $34.02 | 801840 |
| 2023-06-15 | 34.99 | $34.56 | 306000 |
| 2023-06-14 | 34.74 | $33.91 | 327903 |
| 2023-06-13 | 34.63 | $35.02 | 278004 |
| 2023-06-12 | 34.11 | $33.94 | 285200 |
| 2023-06-09 | 33.80 | $34.21 | 389010 |
| 2023-06-08 | 33.31 | $34.25 | 313900 |
| 2023-06-07 | 32.69 | $34.53 | 365800 |
| 2023-06-06 | 31.83 | $33.32 | 366950 |
| 2023-06-05 | 31.15 | $31.11 | 318800 |
| 2023-06-02 | 31.01 | $32.24 | 315640 |
| 2023-06-01 | 30.49 | $30.09 | 204903 |
| 2023-05-31 | 30.52 | $29.24 | 441123 |
| 2023-05-30 | 30.84 | $30.61 | 238629 |
| 2023-05-26 | 30.78 | $30.86 | 234200 |
| 2023-05-25 | 30.63 | $30.74 | 274000 |
| 2023-05-24 | 30.48 | $31.17 | 290630 |
| 2023-05-23 | 30.16 | $31.41 | 275200 |
| 2023-05-22 | 29.70 | $31.04 | 196900 |
| 2023-05-19 | 29.27 | $30.26 | 320906 |
| 2023-05-18 | 28.99 | $30.83 | 272200 |
| 2023-05-17 | 28.48 | $30.72 | 372739 |
| 2023-05-16 | 27.92 | $28.52 | 207800 |
| 2023-05-15 | 27.95 | $28.87 | 240318 |
| 2023-05-12 | 27.90 | $28.20 | 316300 |
| 2023-05-11 | 28.08 | $28.04 | 246600 |
| 2023-05-10 | 28.37 | $28.41 | 256300 |
| 2023-05-09 | 28.63 | $28.50 | 364618 |
| 2023-05-08 | 28.95 | $28.29 | 698346 |
| 2023-05-05 | 29.42 | $29.62 | 652600 |
| 2023-05-04 | 29.61 | $28.77 | 619908 |
| 2023-05-03 | 30.12 | $29.19 | 962600 |
| 2023-05-02 | 30.64 | $29.25 | 383949 |
| 2023-05-01 | 31.27 | $31.43 | 235811 |
| 2023-04-28 | 31.36 | $31.87 | 269105 |
| 2023-04-27 | 31.35 | $31.04 | 240525 |
| 2023-04-26 | 31.62 | $30.82 | 285900 |
| 2023-04-25 | 32.04 | $31.10 | 293300 |
| 2023-04-24 | 32.48 | $32.52 | 262800 |
| 2023-04-21 | 32.58 | $33.21 | 383624 |
| 2023-04-20 | 32.49 | $33.38 | 305000 |
| 2023-04-19 | 32.36 | $33.51 | 310956 |
| 2023-04-18 | 32.17 | $32.40 | 308300 |
| 2023-04-17 | 32.31 | $33.26 | 258225 |
| 2023-04-14 | 32.23 | $32.82 | 242513 |
| 2023-04-13 | 32.31 | $33.51 | 298000 |
| 2023-04-12 | 32.20 | $32.72 | 222667 |
| 2023-04-11 | 32.35 | $33.19 | 344900 |
| 2023-04-10 | 32.42 | $33.51 | 367900 |
| 2023-04-06 | 32.43 | $33.17 | 304135 |
| 2023-04-05 | 32.58 | $32.87 | 365200 |
| 2023-04-04 | 32.90 | $33.38 | 293400 |
| 2023-04-03 | 33.16 | $34.21 | 312835 |
| 2023-03-31 | 33.24 | $34.52 | 485347 |
| 2023-03-30 | 33.28 | $34.05 | 391800 |
| 2023-03-29 | 33.52 | $35.08 | 260329 |
| 2023-03-28 | 33.53 | $34.75 | 270705 |
| 2023-03-27 | 33.68 | $34.81 | 344700 |
| 2023-03-24 | 33.88 | $34.13 | 867317 |
| 2023-03-23 | 34.40 | $33.82 | 411500 |
| 2023-03-22 | 35.16 | $35.12 | 372600 |
| 2023-03-21 | 35.72 | $37.17 | 486811 |
| 2023-03-20 | 35.79 | $35.68 | 652300 |
| 2023-03-17 | 36.39 | $35.97 | 2.0M |
| 2023-03-16 | 37.07 | $37.47 | 739688 |
| 2023-03-15 | 37.46 | $36.70 | 675206 |
| 2023-03-14 | 38.21 | $36.98 | 790236 |
| 2023-03-13 | 39.07 | $36.76 | 1.1M |
| 2023-03-10 | 40.21 | $38.51 | 616010 |
| 2023-03-09 | 41.08 | $38.67 | 425900 |
| 2023-03-08 | 42.09 | $41.37 | 247700 |
| 2023-03-07 | 42.48 | $41.56 | 336920 |
| 2023-03-06 | 42.91 | $42.80 | 279928 |
| 2023-03-03 | 43.04 | $42.81 | 262817 |
| 2023-03-02 | 43.20 | $41.98 | 226944 |
| 2023-03-01 | 43.66 | $42.85 | 281100 |
| 2023-02-28 | 43.95 | $42.92 | 326848 |
| 2023-02-27 | 44.28 | $43.71 | 343700 |
| 2023-02-24 | 44.42 | $43.83 | 215200 |
| 2023-02-23 | 44.56 | $44.00 | 162500 |
| 2023-02-22 | 44.66 | $43.78 | 409118 |
| 2023-02-21 | 44.85 | $44.13 | 325000 |
| 2023-02-17 | 44.96 | $44.84 | 279400 |
| 2023-02-16 | 44.86 | $44.36 | 342900 |
| 2023-02-15 | 44.88 | $44.61 | 303300 |
| 2023-02-14 | 44.81 | $44.18 | 340948 |
| 2023-02-13 | 44.85 | $44.30 | 252033 |
| 2023-02-10 | 44.85 | $43.82 | 276300 |
| 2023-02-09 | 44.99 | $43.75 | 326000 |
| 2023-02-08 | 45.16 | $44.67 | 167146 |
| 2023-02-07 | 45.06 | $45.26 | 269200 |
| 2023-02-06 | 44.74 | $44.81 | 196502 |
| 2023-02-03 | 44.47 | $45.31 | 323400 |
| 2023-02-02 | 43.97 | $45.11 | 399600 |
| 2023-02-01 | 43.41 | $44.24 | 359318 |
| 2023-01-31 | 43.00 | $43.96 | 380900 |
| 2023-01-30 | 42.57 | $42.39 | 325146 |
| 2023-01-27 | 42.55 | $42.23 | 183800 |
| 2023-01-26 | 42.57 | $41.99 | 359612 |
| 2023-01-25 | 42.66 | $42.89 | 312415 |
| 2023-01-24 | 42.49 | $42.64 | 233704 |
| 2023-01-23 | 42.35 | $42.65 | 213935 |
| 2023-01-20 | 42.18 | $42.30 | 287000 |
| 2023-01-19 | 42.07 | $41.76 | 238100 |
| 2023-01-18 | 42.11 | $41.58 | 279107 |
| 2023-01-17 | 42.21 | $42.73 | 153800 |
| 2023-01-13 | 41.98 | $43.24 | 184717 |
| 2023-01-12 | 41.52 | $43.02 | 320600 |
| 2023-01-11 | 41.04 | $42.30 | 167404 |
| 2023-01-10 | 40.69 | $42.18 | 238100 |
| 2023-01-09 | 40.32 | $41.53 | 273200 |
| 2023-01-06 | 40.07 | $41.71 | 252931 |
| 2023-01-05 | 39.73 | $40.40 | 413426 |
| 2023-01-04 | 39.75 | $40.35 | 289512 |
| 2023-01-03 | 39.81 | $40.08 | 280000 |
| 2022-12-30 | 39.98 | $40.79 | 223607 |
| 2022-12-29 | 39.99 | $40.99 | 224815 |
| 2022-12-28 | 39.96 | $40.34 | 256000 |
| 2022-12-27 | 40.15 | $41.00 | 153900 |
| 2022-12-23 | 40.19 | $41.11 | 120322 |
| 2022-12-22 | 40.24 | $41.00 | 210225 |
| 2022-12-21 | 40.35 | $41.35 | 250309 |
| 2022-12-20 | 40.40 | $40.69 | 221737 |
| 2022-12-19 | 40.69 | $40.33 | 295942 |
| 2022-12-16 | 41.19 | $39.96 | 803933 |
| 2022-12-15 | 41.94 | $40.73 | 256048 |
| 2022-12-14 | 42.63 | $41.29 | 327400 |
| 2022-12-13 | 43.30 | $42.63 | 458631 |
| 2022-12-12 | 43.71 | $43.34 | 217530 |
| 2022-12-09 | 43.99 | $43.01 | 227900 |
| 2022-12-08 | 44.45 | $43.70 | 281400 |
| 2022-12-07 | 44.79 | $43.56 | 253800 |
| 2022-12-06 | 45.25 | $43.65 | 289638 |
| 2022-12-05 | 45.78 | $44.00 | 401200 |
| 2022-12-02 | 46.32 | $46.43 | 270012 |
| 2022-12-01 | 46.19 | $46.36 | 251200 |
| 2022-11-30 | 46.05 | $46.47 | 341500 |
| 2022-11-29 | 45.83 | $45.60 | 276500 |
| 2022-11-28 | 45.83 | $45.08 | 287500 |
| 2022-11-25 | 45.99 | $46.00 | 104036 |
| 2022-11-23 | 45.88 | $45.46 | 149800 |
| 2022-11-22 | 45.91 | $45.81 | 249326 |
| 2022-11-21 | 45.83 | $45.02 | 222839 |
| 2022-11-18 | 45.96 | $45.19 | 644300 |
| 2022-11-17 | 46.06 | $44.61 | 305600 |
| 2022-11-16 | 46.35 | $45.32 | 396300 |
| 2022-11-15 | 46.46 | $46.08 | 430600 |
| 2022-11-14 | 46.33 | $45.82 | 279200 |
| 2022-11-11 | 46.23 | $46.54 | 266400 |
| 2022-11-10 | 45.87 | $46.80 | 361500 |
| 2022-11-09 | 45.33 | $44.75 | 204000 |
| 2022-11-08 | 45.30 | $45.21 | 267626 |
| 2022-11-07 | 45.10 | $44.86 | 226404 |
| 2022-11-04 | 44.95 | $44.59 | 306227 |
| 2022-11-03 | 44.84 | $43.60 | 276800 |
| 2022-11-02 | 45.01 | $44.15 | 420393 |
| 2022-11-01 | 45.01 | $45.37 | 348303 |
| 2022-10-31 | 44.61 | $45.60 | 319349 |
| 2022-10-28 | 44.03 | $44.98 | 331705 |
| 2022-10-27 | 43.51 | $43.75 | 270532 |
| 2022-10-26 | 43.24 | $43.48 | 339700 |
| 2022-10-25 | 43.00 | $44.32 | 463600 |
| 2022-10-24 | 42.42 | $42.20 | 303000 |
| 2022-10-21 | 42.38 | $41.61 | 545700 |
| 2022-10-20 | 42.52 | $40.75 | 614400 |
| 2022-10-19 | 42.94 | $43.30 | 286500 |
| 2022-10-18 | 42.64 | $43.77 | 355125 |
| 2022-10-17 | 42.12 | $43.67 | 337308 |
| 2022-10-14 | 41.51 | $42.60 | 242317 |
| 2022-10-13 | 41.10 | $42.80 | 276800 |
| 2022-10-12 | 40.53 | $41.06 | 214707 |
| 2022-10-11 | 40.40 | $41.08 | 350748 |
| 2022-10-10 | 40.24 | $40.82 | 216500 |
| 2022-10-07 | 40.13 | $40.71 | 309945 |
| 2022-10-06 | 40.04 | $41.17 | 134203 |
| 2022-10-05 | 39.79 | $41.36 | 240900 |
| 2022-10-04 | 39.45 | $41.55 | 273926 |
| 2022-10-03 | 38.98 | $39.61 | 286546 |
| 2022-09-30 | 39.04 | $38.46 | 305041 |
| 2022-09-29 | 39.49 | $38.56 | 337310 |
| 2022-09-28 | 40.03 | $39.70 | 375600 |
| 2022-09-27 | 40.34 | $39.44 | 365100 |
| 2022-09-26 | 40.81 | $40.06 | 230402 |
| 2022-09-23 | 41.20 | $40.48 | 225742 |
| 2022-09-22 | 41.55 | $41.27 | 188946 |
| 2022-09-21 | 41.73 | $42.00 | 261312 |
| 2022-09-20 | 41.72 | $42.47 | 342337 |
| 2022-09-19 | 41.57 | $42.63 | 269600 |
| 2022-09-16 | 41.35 | $41.80 | 860834 |
| 2022-09-15 | 41.34 | $42.00 | 264724 |
| 2022-09-14 | 41.28 | $41.15 | 246443 |
| 2022-09-13 | 41.48 | $41.21 | 268300 |
| 2022-09-12 | 41.72 | $42.62 | 233914 |
| 2022-09-09 | 41.57 | $42.15 | 306010 |
| 2022-09-08 | 41.55 | $41.76 | 311343 |
| 2022-09-07 | 41.66 | $41.37 | 226900 |
| 2022-09-06 | 41.92 | $40.71 | 317000 |
| 2022-09-02 | 42.45 | $41.30 | 395500 |
| 2022-09-01 | 42.91 | $41.63 | 306200 |
| 2022-08-31 | 43.38 | $41.94 | 291500 |
| 2022-08-30 | 43.84 | $42.48 | 255800 |
| 2022-08-29 | 44.22 | $42.72 | 215048 |
| 2022-08-26 | 44.61 | $43.43 | 301200 |
| 2022-08-25 | 44.84 | $44.33 | 173812 |
| 2022-08-24 | 44.82 | $43.54 | 173222 |
| 2022-08-23 | 45.04 | $43.61 | 229255 |
| 2022-08-22 | 45.25 | $43.92 | 228800 |
| 2022-08-19 | 45.40 | $44.86 | 226455 |
| 2022-08-18 | 45.26 | $45.17 | 155538 |
| 2022-08-17 | 44.96 | $44.93 | 240234 |
| 2022-08-16 | 44.65 | $45.36 | 388700 |
| 2022-08-15 | 44.11 | $44.88 | 201200 |
| 2022-08-12 | 43.59 | $44.36 | 229700 |
| 2022-08-11 | 43.10 | $43.87 | 233110 |
| 2022-08-10 | 42.65 | $43.02 | 255800 |
| 2022-08-09 | 42.35 | $42.40 | 240802 |
| 2022-08-08 | 42.17 | $42.14 | 179525 |
| 2022-08-05 | 42.02 | $42.06 | 203600 |
| 2022-08-04 | 41.85 | $41.46 | 299923 |
| 2022-08-03 | 41.82 | $41.74 | 200733 |
| 2022-08-02 | 41.69 | $41.27 | 211531 |
| 2022-08-01 | 41.67 | $41.90 | 354200 |
| 2022-07-29 | 41.43 | $41.70 | 280949 |
| 2022-07-28 | 41.20 | $41.00 | 306236 |
| 2022-07-27 | 41.12 | $41.17 | 316700 |
| 2022-07-26 | 40.97 | $40.43 | 262141 |
| 2022-07-25 | 41.00 | $41.51 | 183208 |
| 2022-07-22 | 40.70 | $40.91 | 181609 |
| 2022-07-21 | 40.51 | $41.27 | 141732 |
| 2022-07-20 | 40.16 | $41.25 | 283617 |
| 2022-07-19 | 39.74 | $40.78 | 235200 |
| 2022-07-18 | 39.37 | $39.59 | 168847 |
| 2022-07-15 | 39.29 | $39.49 | 208418 |
| 2022-07-14 | 39.24 | $38.45 | 192306 |
| 2022-07-13 | 39.50 | $38.99 | 176600 |
| 2022-07-12 | 39.65 | $39.53 | 161000 |
| 2022-07-11 | 39.67 | $39.55 | 125914 |
| 2022-07-08 | 39.68 | $39.80 | 130700 |
| 2022-07-07 | 39.61 | $40.04 | 192804 |
| 2022-07-06 | 39.45 | $39.66 | 267016 |
| 2022-07-05 | 39.38 | $39.43 | 235941 |
| 2022-07-01 | 39.37 | $39.86 | 327900 |
| 2022-06-30 | 39.22 | $39.15 | 255000 |
| 2022-06-29 | 39.27 | $39.60 | 240100 |
| 2022-06-28 | 39.19 | $39.77 | 228034 |
| 2022-06-27 | 39.04 | $40.10 | 304100 |
| 2022-06-24 | 38.77 | $39.58 | 662700 |
| 2022-06-23 | 38.60 | $38.39 | 213600 |
| 2022-06-22 | 38.79 | $38.71 | 316000 |
| 2022-06-21 | 38.92 | $39.02 | 325205 |
| 2022-06-17 | 39.00 | $38.16 | 990730 |
| 2022-06-16 | 39.37 | $37.60 | 483612 |
| 2022-06-15 | 40.01 | $39.16 | 451417 |
| 2022-06-14 | 40.30 | $38.55 | 488600 |
| 2022-06-13 | 40.85 | $38.48 | 344904 |
| 2022-06-10 | 41.53 | $39.52 | 375900 |
| 2022-06-09 | 42.02 | $40.87 | 307500 |
| 2022-06-08 | 42.19 | $42.22 | 269305 |
| 2022-06-07 | 41.95 | $42.69 | 271428 |
| 2022-06-06 | 41.51 | $42.30 | 379434 |
| 2022-06-03 | 41.08 | $41.85 | 309100 |
| 2022-06-02 | 40.69 | $42.05 | 379200 |
| 2022-06-01 | 40.15 | $41.13 | 424231 |
| 2022-05-31 | 39.79 | $41.11 | 511900 |
| 2022-05-27 | 39.36 | $41.53 | 525300 |
| 2022-05-26 | 38.70 | $39.97 | 248835 |
| 2022-05-25 | 38.41 | $39.39 | 253242 |
| 2022-05-24 | 38.26 | $38.85 | 250800 |
| 2022-05-23 | 38.26 | $38.92 | 256746 |
| 2022-05-20 | 38.25 | $38.45 | 242800 |
| 2022-05-19 | 38.41 | $38.27 | 331400 |
| 2022-05-18 | 38.69 | $38.65 | 282521 |
| 2022-05-17 | 38.92 | $39.94 | 490508 |
| 2022-05-16 | 38.81 | $38.93 | 262209 |
| 2022-05-13 | 39.02 | $39.40 | 202735 |
| 2022-05-12 | 39.15 | $39.20 | 234206 |
| 2022-05-11 | 39.39 | $39.25 | 253300 |
| 2022-05-10 | 39.69 | $39.52 | 221600 |
| 2022-05-09 | 39.99 | $39.85 | 358520 |
| 2022-05-06 | 40.26 | $40.10 | 278100 |
| 2022-05-05 | 40.54 | $40.49 | 255107 |
| 2022-05-04 | 40.77 | $41.89 | 239300 |
| 2022-05-03 | 40.63 | $40.73 | 205000 |
| 2022-05-02 | 40.84 | $40.64 | 289929 |
| 2022-04-29 | 41.15 | $40.09 | 287815 |
| 2022-04-28 | 41.71 | $41.47 | 271300 |
| 2022-04-27 | 41.98 | $41.20 | 312300 |
| 2022-04-26 | 42.41 | $41.10 | 355700 |
| 2022-04-25 | 42.97 | $42.96 | 364400 |
| 2022-04-22 | 43.07 | $43.31 | 175613 |
| 2022-04-21 | 43.10 | $44.09 | 212400 |
| 2022-04-20 | 42.89 | $44.75 | 250642 |
| 2022-04-19 | 42.45 | $44.27 | 288200 |
| 2022-04-18 | 42.07 | $42.52 | 198847 |
| 2022-04-14 | 42.18 | $42.25 | 301300 |
| 2022-04-13 | 42.42 | $42.99 | 184419 |
| 2022-04-12 | 42.50 | $42.52 | 211610 |
| 2022-04-11 | 42.77 | $42.58 | 168323 |
| 2022-04-08 | 43.09 | $42.43 | 176600 |
| 2022-04-07 | 43.54 | $42.66 | 186434 |
| 2022-04-06 | 44.04 | $42.96 | 244600 |
| 2022-04-05 | 44.56 | $43.42 | 253800 |
| 2022-04-04 | 45.07 | $44.26 | 235000 |
| 2022-04-01 | 45.42 | $44.52 | 398400 |
| 2022-03-31 | 45.77 | $44.75 | 361200 |
| 2022-03-30 | 46.13 | $45.38 | 292000 |
| 2022-03-29 | 46.36 | $46.99 | 196200 |
| 2022-03-28 | 46.14 | $46.17 | 154600 |
| 2022-03-25 | 46.13 | $46.84 | 168984 |
| 2022-03-24 | 45.90 | $45.71 | 255819 |
| 2022-03-23 | 45.98 | $45.40 | 217646 |
| 2022-03-22 | 46.18 | $47.24 | 255546 |
| 2022-03-21 | 45.84 | $46.59 | 299600 |
| 2022-03-18 | 45.63 | $46.61 | 1.3M |
| 2022-03-17 | 45.37 | $46.62 | 380144 |
| 2022-03-16 | 45.06 | $46.85 | 421900 |
| 2022-03-15 | 44.62 | $45.07 | 263000 |
| 2022-03-14 | 44.65 | $45.17 | 289400 |
| 2022-03-11 | 44.67 | $45.26 | 318127 |
| 2022-03-10 | 44.68 | $44.99 | 287500 |
| 2022-03-09 | 44.79 | $44.77 | 324341 |
| 2022-03-08 | 45.00 | $44.36 | 456205 |
| 2022-03-07 | 45.40 | $43.37 | 462323 |
| 2022-03-04 | 46.21 | $44.58 | 447500 |
| 2022-03-03 | 46.81 | $46.54 | 339519 |
| 2022-03-02 | 46.93 | $47.19 | 262500 |
| 2022-03-01 | 46.86 | $45.36 | 420100 |
| 2022-02-28 | 47.36 | $47.03 | 342500 |
| 2022-02-25 | 47.43 | $47.19 | 282400 |
| 2022-02-24 | 47.46 | $45.39 | 381912 |
| 2022-02-23 | 48.06 | $46.74 | 262706 |
| 2022-02-22 | 48.36 | $47.45 | 327000 |
| 2022-02-18 | 48.48 | $48.07 | 287242 |
| 2022-02-17 | 48.41 | $47.61 | 361200 |
| 2022-02-16 | 48.46 | $48.68 | 260509 |
| 2022-02-15 | 48.16 | $48.47 | 376214 |
| 2022-02-14 | 47.84 | $47.23 | 334200 |
| 2022-02-11 | 47.84 | $47.58 | 294700 |
| 2022-02-10 | 47.70 | $47.88 | 395300 |
| 2022-02-09 | 47.43 | $47.62 | 357600 |
| 2022-02-08 | 47.16 | $48.51 | 346905 |
| 2022-02-07 | 46.53 | $47.28 | 220212 |
| 2022-02-04 | 46.15 | $46.99 | 376623 |
| 2022-02-03 | 45.76 | $46.59 | 347300 |
| 2022-02-02 | 45.41 | $46.47 | 402600 |
| 2022-02-01 | 45.02 | $46.51 | 478500 |
| 2022-01-31 | 44.53 | $45.16 | 588016 |
| 2022-01-28 | 44.35 | $44.59 | 538836 |
| 2022-01-27 | 44.32 | $42.63 | 382800 |
| 2022-01-26 | 44.89 | $44.05 | 264426 |
| 2022-01-25 | 45.15 | $44.45 | 482800 |
| 2022-01-24 | 45.33 | $44.37 | 488800 |
| 2022-01-21 | 45.57 | $43.41 | 534433 |
| 2022-01-20 | 46.15 | $44.10 | 313500 |
| 2022-01-19 | 46.63 | $45.21 | 283526 |
| 2022-01-18 | 46.84 | $46.51 | 259536 |
| 2022-01-14 | 46.68 | $46.91 | 212100 |
| 2022-01-13 | 46.33 | $46.32 | 237326 |
| 2022-01-12 | 46.07 | $46.02 | 314229 |
| 2022-01-11 | 45.84 | $46.54 | 269518 |
| 2022-01-10 | 45.37 | $46.40 | 301406 |
| 2022-01-07 | 44.83 | $46.30 | 279238 |
| 2022-01-06 | 44.19 | $45.89 | 315642 |
| 2022-01-05 | 43.54 | $44.27 | 223700 |
| 2022-01-04 | 43.25 | $44.55 | 277300 |
| 2022-01-03 | 42.80 | $43.58 | 270832 |
| 2021-12-31 | 42.57 | $42.99 | 170900 |
| 2021-12-30 | 42.48 | $43.09 | 222045 |
| 2021-12-29 | 42.35 | $43.29 | 139800 |
| 2021-12-28 | 42.12 | $42.99 | 170800 |
| 2021-12-27 | 41.95 | $42.81 | 286733 |
| 2021-12-23 | 41.80 | $42.32 | 211400 |
| 2021-12-22 | 41.79 | $42.37 | 263400 |
| 2021-12-21 | 41.77 | $42.13 | 464400 |
| 2021-12-20 | 41.84 | $40.76 | 430322 |
| 2021-12-17 | 42.36 | $41.65 | 1.5M |
| 2021-12-16 | 42.72 | $42.91 | 411500 |
| 2021-12-15 | 42.77 | $42.97 | 417400 |
| 2021-12-14 | 42.82 | $42.59 | 402100 |
| 2021-12-13 | 43.01 | $42.46 | 376107 |
| 2021-12-10 | 43.28 | $43.88 | 334134 |
| 2021-12-09 | 43.17 | $43.50 | 288428 |
| 2021-12-08 | 43.16 | $43.65 | 276213 |
| 2021-12-07 | 43.10 | $43.64 | 389943 |
| 2021-12-06 | 43.04 | $43.71 | 437546 |
| 2021-12-03 | 42.95 | $42.72 | 298200 |
| 2021-12-02 | 43.17 | $43.27 | 425600 |
| 2021-12-01 | 43.25 | $41.56 | 484642 |
| 2021-11-30 | 43.91 | $41.91 | 665826 |
| 2021-11-29 | 44.59 | $42.96 | 263822 |
| 2021-11-26 | 45.09 | $43.00 | 327900 |
| 2021-11-24 | 45.68 | $45.74 | 194322 |
| 2021-11-23 | 45.51 | $46.22 | 299500 |
| 2021-11-22 | 45.14 | $45.16 | 364800 |
| 2021-11-19 | 45.02 | $44.40 | 322700 |
| 2021-11-18 | 45.10 | $44.78 | 401400 |
| 2021-11-17 | 45.07 | $44.30 | 329223 |
| 2021-11-16 | 45.17 | $44.91 | 257100 |
| 2021-11-15 | 45.08 | $44.87 | 200500 |
| 2021-11-12 | 44.97 | $44.49 | 193506 |
| 2021-11-11 | 44.94 | $44.83 | 160538 |
| 2021-11-10 | 44.78 | $44.89 | 214122 |
| 2021-11-09 | 44.55 | $44.77 | 173848 |
| 2021-11-08 | 44.30 | $44.63 | 205538 |
| 2021-11-05 | 44.02 | $44.87 | 314134 |
| 2021-11-04 | 43.59 | $43.90 | 260740 |
| 2021-11-03 | 43.36 | $44.20 | 266200 |
| 2021-11-02 | 42.98 | $42.99 | 222500 |
| 2021-11-01 | 42.89 | $43.59 | 303436 |
| 2021-10-29 | 42.58 | $42.19 | 414800 |
| 2021-10-28 | 42.64 | $42.63 | 342047 |
| 2021-10-27 | 42.57 | $41.26 | 276139 |
| 2021-10-26 | 42.90 | $42.65 | 471510 |
| 2021-10-25 | 42.86 | $43.95 | 304332 |
| 2021-10-22 | 42.39 | $42.97 | 177244 |
| 2021-10-21 | 42.13 | $42.62 | 193400 |
| 2021-10-20 | 41.90 | $42.62 | 221640 |
| 2021-10-19 | 41.62 | $41.43 | 255800 |
| 2021-10-18 | 41.65 | $41.16 | 268337 |
| 2021-10-15 | 41.77 | $40.97 | 374332 |
| 2021-10-14 | 41.98 | $41.49 | 184331 |
| 2021-10-13 | 42.05 | $41.16 | 174200 |
| 2021-10-12 | 42.23 | $41.37 | 163509 |
| 2021-10-11 | 42.38 | $41.58 | 153530 |
| 2021-10-08 | 42.48 | $42.31 | 134441 |
| 2021-10-07 | 42.36 | $42.51 | 222100 |
| 2021-10-06 | 42.13 | $41.78 | 276843 |
| 2021-10-05 | 42.08 | $42.05 | 217700 |
| 2021-10-04 | 41.91 | $42.03 | 231309 |
| 2021-10-01 | 41.70 | $42.23 | 302228 |
| 2021-09-30 | 41.37 | $41.39 | 342106 |
| 2021-09-29 | 41.22 | $41.98 | 204622 |
| 2021-09-28 | 40.84 | $41.68 | 214500 |
| 2021-09-27 | 40.47 | $42.31 | 255722 |
| 2021-09-24 | 39.81 | $40.94 | 353936 |
| 2021-09-23 | 39.44 | $40.23 | 254244 |
| 2021-09-22 | 39.21 | $38.96 | 311900 |
| 2021-09-21 | 39.34 | $38.26 | 321100 |
| 2021-09-20 | 39.71 | $38.25 | 663739 |
| 2021-09-17 | 40.18 | $39.78 | 1.8M |
| 2021-09-16 | 40.25 | $39.86 | 355904 |
| 2021-09-15 | 40.31 | $40.27 | 336905 |
| 2021-09-14 | 40.24 | $39.75 | 299800 |
| 2021-09-13 | 40.32 | $40.28 | 296900 |
| 2021-09-10 | 40.25 | $40.21 | 388800 |
| 2021-09-09 | 40.17 | $40.03 | 368500 |
| 2021-09-08 | 40.12 | $39.84 | 297100 |
| 2021-09-07 | 40.12 | $40.57 | 527400 |
| 2021-09-03 | 39.88 | $39.79 | 367516 |
| 2021-09-02 | 39.83 | $39.16 | 348600 |
| 2021-09-01 | 39.96 | $39.52 | 211500 |
| 2021-08-31 | 39.99 | $39.78 | 221014 |
| 2021-08-30 | 39.95 | $39.48 | 266530 |
| 2021-08-27 | 39.98 | $40.31 | 301447 |
| 2021-08-26 | 39.75 | $39.35 | 278749 |
| 2021-08-25 | 39.76 | $39.81 | 195900 |
| 2021-08-24 | 39.63 | $39.69 | 271700 |
| 2021-08-23 | 39.49 | $39.26 | 198810 |
| 2021-08-20 | 39.46 | $39.18 | 230700 |
| 2021-08-19 | 39.43 | $38.39 | 310000 |
| 2021-08-18 | 39.64 | $38.71 | 337309 |
| 2021-08-17 | 39.79 | $39.10 | 207219 |
| 2021-08-16 | 39.84 | $39.51 | 177500 |
| 2021-08-13 | 39.76 | $39.45 | 107504 |
| 2021-08-12 | 39.66 | $39.93 | 159424 |
| 2021-08-11 | 39.39 | $40.27 | 205200 |
| 2021-08-10 | 38.93 | $39.56 | 169044 |
| 2021-08-09 | 38.60 | $38.99 | 391600 |
| 2021-08-06 | 38.37 | $39.80 | 196540 |
| 2021-08-05 | 37.83 | $38.78 | 264300 |
| 2021-08-04 | 37.49 | $37.75 | 220600 |
| 2021-08-03 | 37.41 | $38.12 | 293100 |
| 2021-08-02 | 37.21 | $37.55 | 217832 |
| 2021-07-30 | 37.14 | $37.87 | 304513 |
| 2021-07-29 | 36.96 | $38.17 | 284300 |
| 2021-07-28 | 36.66 | $37.52 | 268400 |
| 2021-07-27 | 36.51 | $37.02 | 211100 |
| 2021-07-26 | 36.50 | $37.10 | 216710 |
| 2021-07-23 | 36.48 | $37.10 | 142600 |
| 2021-07-22 | 36.47 | $36.58 | 213815 |
| 2021-07-21 | 36.63 | $37.49 | 183224 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.88
2026-07-17
Close Price
$62.71
Vol: 631000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.88
Average
51.38
Maximum
76.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.88 | $62.71 | 631000 |
| 2026-07-16 | 64.69 | $63.72 | 545600 |
| 2026-07-15 | 60.00 | $62.17 | 504307 |
| 2026-07-14 | 57.30 | $61.39 | 571400 |
| 2026-07-13 | 58.60 | $61.66 | 518000 |
| 2026-07-10 | 58.17 | $61.53 | 504739 |
| 2026-07-09 | 57.91 | $61.45 | 442527 |
| 2026-07-08 | 54.02 | $60.30 | 596204 |
| 2026-07-07 | 59.26 | $61.46 | 606204 |
| 2026-07-06 | 64.89 | $62.55 | 325994 |
| 2026-07-02 | 64.18 | $62.31 | 355974 |
| 2026-07-01 | 69.59 | $63.28 | 554430 |
| 2026-06-30 | 65.96 | $61.99 | 623300 |
| 2026-06-29 | 65.48 | $61.83 | 499744 |
| 2026-06-26 | 66.72 | $62.05 | 1.5M |
| 2026-06-25 | 66.50 | $61.97 | 494029 |
| 2026-06-24 | 65.55 | $61.62 | 581700 |
| 2026-06-23 | 63.52 | $60.89 | 459539 |
| 2026-06-22 | 60.67 | $59.95 | 479486 |
| 2026-06-18 | 57.81 | $59.09 | 1.1M |
| 2026-06-17 | 57.68 | $59.05 | 655800 |
| 2026-06-16 | 63.78 | $60.30 | 647700 |
| 2026-06-15 | 63.22 | $60.11 | 504600 |
| 2026-06-12 | 67.79 | $60.98 | 346400 |
| 2026-06-11 | 64.82 | $59.91 | 363826 |
| 2026-06-10 | 63.56 | $59.49 | 384815 |
| 2026-06-09 | 62.31 | $59.08 | 431400 |
| 2026-06-08 | 60.13 | $58.39 | 484540 |
| 2026-06-05 | 59.59 | $58.22 | 340900 |
| 2026-06-04 | 59.46 | $58.18 | 436530 |
| 2026-06-03 | 53.82 | $56.51 | 536331 |
| 2026-06-02 | 59.42 | $57.70 | 300800 |
| 2026-06-01 | 54.93 | $56.50 | 421017 |
| 2026-05-29 | 61.14 | $57.66 | 445301 |
| 2026-05-28 | 60.03 | $57.36 | 351800 |
| 2026-05-27 | 60.36 | $57.42 | 441418 |
| 2026-05-26 | 64.18 | $58.11 | 325400 |
| 2026-05-22 | 61.35 | $57.27 | 305432 |
| 2026-05-21 | 61.28 | $57.25 | 359200 |
| 2026-05-20 | 61.12 | $57.20 | 440000 |
| 2026-05-19 | 56.99 | $56.02 | 328407 |
| 2026-05-18 | 59.85 | $56.58 | 332100 |
| 2026-05-15 | 56.24 | $55.61 | 464433 |
| 2026-05-14 | 59.71 | $56.27 | 304744 |
| 2026-05-13 | 58.03 | $55.82 | 455407 |
| 2026-05-12 | 61.67 | $56.49 | 391700 |
| 2026-05-11 | 64.84 | $57.04 | 560100 |
| 2026-05-08 | 67.29 | $57.45 | 296014 |
| 2026-05-07 | 65.92 | $56.99 | 408303 |
| 2026-05-06 | 67.86 | $57.32 | 474301 |
| 2026-05-05 | 67.28 | $57.11 | 460234 |
| 2026-05-04 | 65.23 | $56.39 | 539200 |
| 2026-05-01 | 65.33 | $56.41 | 530800 |
| 2026-04-30 | 64.26 | $56.03 | 598346 |
| 2026-04-29 | 60.52 | $54.80 | 472870 |
| 2026-04-28 | 65.45 | $55.73 | 355000 |
| 2026-04-27 | 65.13 | $55.62 | 335118 |
| 2026-04-24 | 61.30 | $54.38 | 513215 |
| 2026-04-23 | 66.14 | $55.25 | 424735 |
| 2026-04-22 | 61.23 | $53.78 | 327043 |
| 2026-04-21 | 60.41 | $53.56 | 255105 |
| 2026-04-20 | 65.66 | $54.44 | 249012 |
| 2026-04-17 | 65.04 | $54.25 | 340828 |
| 2026-04-16 | 60.32 | $52.94 | 304030 |
| 2026-04-15 | 62.72 | $53.33 | 305801 |
| 2026-04-14 | 66.10 | $53.86 | 295742 |
| 2026-04-13 | 65.16 | $53.58 | 274700 |
| 2026-04-10 | 64.79 | $53.47 | 338800 |
| 2026-04-09 | 67.29 | $53.88 | 451400 |
| 2026-04-08 | 64.15 | $52.90 | 345200 |
| 2026-04-07 | 58.81 | $51.51 | 330007 |
| 2026-04-06 | 58.09 | $51.34 | 392200 |
| 2026-04-02 | 54.80 | $50.60 | 403600 |
| 2026-04-01 | 55.30 | $50.69 | 273303 |
| 2026-03-31 | 51.40 | $49.86 | 440036 |
| 2026-03-30 | 46.20 | $48.89 | 377700 |
| 2026-03-27 | 45.97 | $48.85 | 384132 |
| 2026-03-26 | 49.70 | $49.60 | 307000 |
| 2026-03-25 | 49.18 | $49.50 | 298300 |
| 2026-03-24 | 46.38 | $48.97 | 381544 |
| 2026-03-23 | 44.96 | $48.71 | 591202 |
| 2026-03-20 | 39.86 | $47.83 | 4.7M |
| 2026-03-19 | 37.99 | $47.53 | 441800 |
| 2026-03-18 | 35.85 | $47.19 | 622937 |
| 2026-03-17 | 36.89 | $47.48 | 492405 |
| 2026-03-16 | 36.47 | $47.41 | 467014 |
| 2026-03-13 | 36.29 | $47.38 | 644200 |
| 2026-03-12 | 37.68 | $47.81 | 454500 |
| 2026-03-11 | 37.31 | $47.74 | 416524 |
| 2026-03-10 | 37.62 | $47.84 | 719400 |
| 2026-03-09 | 37.03 | $47.72 | 843800 |
| 2026-03-06 | 39.25 | $48.48 | 486200 |
| 2026-03-05 | 42.63 | $49.54 | 321800 |
| 2026-03-04 | 44.63 | $50.12 | 272349 |
| 2026-03-03 | 44.69 | $50.14 | 308200 |
| 2026-03-02 | 44.89 | $50.20 | 375500 |
| 2026-02-27 | 42.94 | $49.71 | 532759 |
| 2026-02-26 | 52.74 | $52.42 | 438900 |
| 2026-02-25 | 53.42 | $52.58 | 333400 |
| 2026-02-24 | 47.84 | $51.19 | 397442 |
| 2026-02-23 | 48.16 | $51.27 | 410200 |
| 2026-02-20 | 58.40 | $53.51 | 386616 |
| 2026-02-19 | 57.28 | $53.22 | 275306 |
| 2026-02-18 | 58.83 | $53.52 | 457402 |
| 2026-02-17 | 60.28 | $53.80 | 316539 |
| 2026-02-13 | 58.66 | $53.33 | 337000 |
| 2026-02-12 | 56.76 | $52.80 | 379929 |
| 2026-02-11 | 58.69 | $53.20 | 461536 |
| 2026-02-10 | 63.78 | $54.19 | 430604 |
| 2026-02-09 | 63.94 | $54.22 | 342670 |
| 2026-02-06 | 63.59 | $54.10 | 351200 |
| 2026-02-05 | 61.70 | $53.45 | 397100 |
| 2026-02-04 | 62.56 | $53.63 | 343900 |
| 2026-02-03 | 59.08 | $52.47 | 486400 |
| 2026-02-02 | 59.54 | $52.57 | 495300 |
| 2026-01-30 | 54.99 | $51.18 | 489300 |
| 2026-01-29 | 53.22 | $50.69 | 622211 |
| 2026-01-28 | 50.56 | $49.98 | 388712 |
| 2026-01-27 | 52.52 | $50.47 | 329817 |
| 2026-01-26 | 50.71 | $49.98 | 540426 |
| 2026-01-23 | 53.69 | $50.73 | 528847 |
| 2026-01-22 | 60.81 | $52.30 | 326400 |
| 2026-01-21 | 61.50 | $52.44 | 375277 |
| 2026-01-20 | 51.10 | $49.68 | 238305 |
| 2026-01-16 | 57.04 | $50.80 | 295800 |
| 2026-01-15 | 57.10 | $50.81 | 437302 |
| 2026-01-14 | 53.47 | $49.98 | 230100 |
| 2026-01-13 | 49.20 | $49.11 | 269840 |
| 2026-01-12 | 51.58 | $49.57 | 274027 |
| 2026-01-09 | 56.74 | $50.48 | 236912 |
| 2026-01-08 | 58.95 | $50.84 | 326427 |
| 2026-01-07 | 54.13 | $49.82 | 317400 |
| 2026-01-06 | 53.83 | $49.76 | 460200 |
| 2026-01-05 | 51.12 | $49.23 | 719500 |
| 2026-01-02 | 48.06 | $48.67 | 404200 |
| 2025-12-31 | 46.47 | $48.39 | 296900 |
| 2025-12-30 | 48.54 | $48.80 | 221900 |
| 2025-12-29 | 52.02 | $49.45 | 221800 |
| 2025-12-26 | 55.21 | $50.00 | 213927 |
| 2025-12-24 | 56.41 | $50.20 | 135200 |
| 2025-12-23 | 55.59 | $50.02 | 252507 |
| 2025-12-22 | 57.89 | $50.42 | 397400 |
| 2025-12-19 | 58.06 | $50.45 | 2.1M |
| 2025-12-18 | 61.22 | $51.00 | 655123 |
| 2025-12-17 | 61.15 | $50.98 | 566372 |
| 2025-12-16 | 58.87 | $50.36 | 609029 |
| 2025-12-15 | 59.19 | $50.42 | 512500 |
| 2025-12-12 | 57.73 | $50.02 | 506406 |
| 2025-12-11 | 58.73 | $50.22 | 622135 |
| 2025-12-10 | 62.45 | $50.95 | 577200 |
| 2025-12-09 | 56.41 | $49.27 | 347000 |
| 2025-12-08 | 59.27 | $49.80 | 385538 |
| 2025-12-05 | 59.59 | $49.86 | 326338 |
| 2025-12-04 | 60.75 | $50.08 | 436900 |
| 2025-12-03 | 59.14 | $49.61 | 419800 |
| 2025-12-02 | 55.43 | $48.61 | 349925 |
| 2025-12-01 | 57.36 | $49.00 | 343800 |
| 2025-11-28 | 55.24 | $48.44 | 253732 |
| 2025-11-26 | 58.65 | $49.13 | 644400 |
| 2025-11-25 | 59.26 | $49.25 | 444626 |
| 2025-11-24 | 53.57 | $47.75 | 381200 |
| 2025-11-21 | 53.95 | $47.83 | 398100 |
| 2025-11-20 | 46.42 | $46.17 | 302300 |
| 2025-11-19 | 46.37 | $46.16 | 266103 |
| 2025-11-18 | 44.03 | $45.69 | 322114 |
| 2025-11-17 | 41.34 | $45.17 | 448500 |
| 2025-11-14 | 51.92 | $47.49 | 373500 |
| 2025-11-13 | 49.20 | $46.98 | 358300 |
| 2025-11-12 | 48.56 | $46.86 | 493500 |
| 2025-11-11 | 49.66 | $47.08 | 363400 |
| 2025-11-10 | 50.25 | $47.20 | 416200 |
| 2025-11-07 | 49.59 | $47.06 | 321101 |
| 2025-11-06 | 47.18 | $46.56 | 288300 |
| 2025-11-05 | 46.94 | $46.51 | 368315 |
| 2025-11-04 | 43.63 | $45.83 | 530800 |
| 2025-11-03 | 42.42 | $45.59 | 368435 |
| 2025-10-31 | 41.73 | $45.45 | 369338 |
| 2025-10-30 | 42.01 | $45.53 | 376745 |
| 2025-10-29 | 42.91 | $45.80 | 462819 |
| 2025-10-28 | 45.30 | $46.50 | 316900 |
| 2025-10-27 | 46.25 | $46.77 | 273205 |
| 2025-10-24 | 46.83 | $46.94 | 318707 |
| 2025-10-23 | 43.65 | $46.14 | 247916 |
| 2025-10-22 | 43.74 | $46.17 | 440600 |
| 2025-10-21 | 46.78 | $47.13 | 320444 |
| 2025-10-20 | 46.30 | $47.00 | 265300 |
| 2025-10-17 | 42.06 | $45.89 | 388200 |
| 2025-10-16 | 40.20 | $45.43 | 507844 |
| 2025-10-15 | 52.08 | $48.87 | 374645 |
| 2025-10-14 | 54.11 | $49.33 | 401900 |
| 2025-10-13 | 46.02 | $47.47 | 234400 |
| 2025-10-10 | 39.91 | $46.34 | 379800 |
| 2025-10-09 | 53.52 | $49.01 | 340600 |
| 2025-10-08 | 52.83 | $48.89 | 268300 |
| 2025-10-07 | 52.83 | $48.89 | 293515 |
| 2025-10-06 | 53.67 | $49.03 | 312746 |
| 2025-10-03 | 49.79 | $48.31 | 292600 |
| 2025-10-02 | 47.77 | $47.96 | 289212 |
| 2025-10-01 | 46.79 | $47.79 | 261702 |
| 2025-09-30 | 47.90 | $48.01 | 252200 |
| 2025-09-29 | 47.52 | $47.94 | 250700 |
| 2025-09-26 | 50.76 | $48.59 | 243919 |
| 2025-09-25 | 49.66 | $48.37 | 241700 |
| 2025-09-24 | 50.59 | $48.56 | 294924 |
| 2025-09-23 | 50.31 | $48.50 | 379500 |
| 2025-09-22 | 52.37 | $48.94 | 338100 |
| 2025-09-19 | 53.80 | $49.24 | 1.8M |
| 2025-09-18 | 59.34 | $50.32 | 413614 |
| 2025-09-17 | 52.00 | $48.63 | 478300 |
| 2025-09-16 | 48.27 | $47.92 | 937000 |
| 2025-09-15 | 52.65 | $48.72 | 422236 |
| 2025-09-12 | 55.08 | $49.13 | 363235 |
| 2025-09-11 | 55.92 | $49.27 | 397720 |
| 2025-09-10 | 55.87 | $49.26 | 205200 |
| 2025-09-09 | 55.87 | $49.26 | 293500 |
| 2025-09-08 | 59.13 | $49.85 | 352843 |
| 2025-09-05 | 58.31 | $49.64 | 426200 |
| 2025-09-04 | 62.51 | $50.38 | 288900 |
| 2025-09-03 | 60.50 | $49.83 | 269913 |
| 2025-09-02 | 59.98 | $49.69 | 323228 |
| 2025-08-29 | 61.18 | $49.91 | 317300 |
| 2025-08-28 | 60.84 | $49.81 | 226500 |
| 2025-08-27 | 64.08 | $50.42 | 262020 |
| 2025-08-26 | 62.46 | $49.90 | 356643 |
| 2025-08-25 | 61.32 | $49.54 | 240300 |
| 2025-08-22 | 64.49 | $50.15 | 501043 |
| 2025-08-21 | 55.81 | $47.71 | 229619 |
| 2025-08-20 | 56.02 | $47.75 | 265800 |
| 2025-08-19 | 55.86 | $47.71 | 262526 |
| 2025-08-18 | 55.63 | $47.65 | 273630 |
| 2025-08-15 | 54.31 | $47.30 | 395800 |
| 2025-08-14 | 59.19 | $48.32 | 562200 |
| 2025-08-13 | 59.74 | $48.43 | 537915 |
| 2025-08-12 | 56.68 | $47.55 | 479600 |
| 2025-08-11 | 47.82 | $45.48 | 368800 |
| 2025-08-08 | 47.42 | $45.40 | 261847 |
| 2025-08-07 | 44.32 | $44.78 | 288509 |
| 2025-08-06 | 45.38 | $45.04 | 447300 |
| 2025-08-05 | 47.91 | $45.64 | 366210 |
| 2025-08-04 | 47.36 | $45.52 | 422729 |
| 2025-08-01 | 44.09 | $44.83 | 573316 |
| 2025-07-31 | 45.61 | $45.22 | 441103 |
| 2025-07-30 | 48.24 | $45.87 | 361600 |
| 2025-07-29 | 51.55 | $46.63 | 357024 |
| 2025-07-28 | 52.22 | $46.78 | 360700 |
| 2025-07-25 | 51.58 | $46.62 | 396000 |
| 2025-07-24 | 53.01 | $46.96 | 604170 |
| 2025-07-23 | 60.36 | $48.53 | 842725 |
| 2025-07-22 | 58.11 | $47.89 | 478333 |
| 2025-07-21 | 59.11 | $48.09 | 284037 |
| 2025-07-18 | 59.64 | $48.20 | 434600 |
| 2025-07-17 | 62.21 | $48.73 | 509568 |
| 2025-07-16 | 60.15 | $48.06 | 680500 |
| 2025-07-15 | 57.30 | $47.20 | 411500 |
| 2025-07-14 | 68.40 | $49.26 | 589100 |
| 2025-07-11 | 64.75 | $48.10 | 558300 |
| 2025-07-10 | 67.10 | $48.47 | 331800 |
| 2025-07-09 | 66.48 | $48.27 | 629401 |
| 2025-07-08 | 64.11 | $47.54 | 314405 |
| 2025-07-07 | 63.34 | $47.31 | 338315 |
| 2025-07-03 | 67.29 | $47.97 | 355200 |
| 2025-07-02 | 66.57 | $47.73 | 317800 |
| 2025-07-01 | 64.17 | $46.96 | 309322 |
| 2025-06-30 | 58.95 | $45.53 | 334900 |
| 2025-06-27 | 59.76 | $45.67 | 583700 |
| 2025-06-26 | 59.57 | $45.62 | 269700 |
| 2025-06-25 | 56.39 | $44.80 | 353548 |
| 2025-06-24 | 56.31 | $44.78 | 375600 |
| 2025-06-23 | 55.38 | $44.54 | 399924 |
| 2025-06-20 | 49.91 | $43.24 | 1.7M |
| 2025-06-18 | 48.62 | $42.96 | 765025 |
| 2025-06-17 | 44.81 | $42.17 | 637566 |
| 2025-06-16 | 47.97 | $42.91 | 551700 |
| 2025-06-13 | 49.64 | $43.28 | 563900 |
| 2025-06-12 | 56.26 | $44.60 | 407600 |
| 2025-06-11 | 57.25 | $44.78 | 366946 |
| 2025-06-10 | 58.61 | $45.03 | 355900 |
| 2025-06-09 | 56.98 | $44.61 | 370800 |
| 2025-06-06 | 56.04 | $44.37 | 325300 |
| 2025-06-05 | 52.55 | $43.52 | 433724 |
| 2025-06-04 | 50.85 | $43.13 | 722745 |
| 2025-06-03 | 51.39 | $43.25 | 270140 |
| 2025-06-02 | 48.67 | $42.62 | 279639 |
| 2025-05-30 | 49.68 | $42.86 | 289219 |
| 2025-05-29 | 50.42 | $43.04 | 271700 |
| 2025-05-28 | 50.82 | $43.14 | 250740 |
| 2025-05-27 | 54.55 | $44.05 | 244824 |
| 2025-05-23 | 49.94 | $42.85 | 271136 |
| 2025-05-22 | 51.05 | $43.12 | 288226 |
| 2025-05-21 | 53.42 | $43.69 | 595645 |
| 2025-05-20 | 57.34 | $44.57 | 347413 |
| 2025-05-19 | 55.76 | $44.12 | 390522 |
| 2025-05-16 | 56.20 | $44.22 | 365550 |
| 2025-05-15 | 57.10 | $44.43 | 303600 |
| 2025-05-14 | 56.75 | $44.32 | 317748 |
| 2025-05-13 | 60.33 | $45.18 | 260045 |
| 2025-05-12 | 60.33 | $45.18 | 458800 |
| 2025-05-09 | 53.43 | $42.94 | 218600 |
| 2025-05-08 | 55.44 | $43.43 | 467436 |
| 2025-05-07 | 49.74 | $41.87 | 339644 |
| 2025-05-06 | 51.17 | $42.23 | 260744 |
| 2025-05-05 | 53.15 | $42.72 | 226200 |
| 2025-05-02 | 54.05 | $42.94 | 273300 |
| 2025-05-01 | 50.87 | $42.05 | 325720 |
| 2025-04-30 | 49.54 | $41.69 | 347918 |
| 2025-04-29 | 52.08 | $42.37 | 265500 |
| 2025-04-28 | 50.81 | $42.01 | 446100 |
| 2025-04-25 | 51.46 | $42.19 | 244646 |
| 2025-04-24 | 53.11 | $42.65 | 368347 |
| 2025-04-23 | 51.90 | $42.27 | 617500 |
| 2025-04-22 | 48.87 | $41.35 | 915800 |
| 2025-04-21 | 37.74 | $38.60 | 528468 |
| 2025-04-17 | 37.82 | $38.63 | 582000 |
| 2025-04-16 | 36.50 | $38.34 | 724243 |
| 2025-04-15 | 36.42 | $38.32 | 395512 |
| 2025-04-14 | 34.29 | $37.83 | 462125 |
| 2025-04-11 | 32.04 | $37.32 | 538115 |
| 2025-04-10 | 32.62 | $37.60 | 574832 |
| 2025-04-09 | 38.71 | $40.15 | 858000 |
| 2025-04-08 | 25.88 | $37.66 | 670240 |
| 2025-04-07 | 26.25 | $37.84 | 742600 |
| 2025-04-04 | 26.79 | $38.10 | 1.4M |
| 2025-04-03 | 27.87 | $38.62 | 658233 |
| 2025-04-02 | 40.68 | $42.89 | 275445 |
| 2025-04-01 | 40.26 | $42.82 | 398248 |
| 2025-03-31 | 41.10 | $43.03 | 516300 |
| 2025-03-28 | 38.78 | $42.63 | 225200 |
| 2025-03-27 | 42.01 | $43.45 | 230942 |
| 2025-03-26 | 42.62 | $43.60 | 314928 |
| 2025-03-25 | 44.18 | $43.98 | 335246 |
| 2025-03-24 | 45.30 | $44.25 | 330740 |
| 2025-03-21 | 40.12 | $43.28 | 3.0M |
| 2025-03-20 | 39.33 | $43.14 | 352600 |
| 2025-03-19 | 42.90 | $44.07 | 325300 |
| 2025-03-18 | 41.04 | $43.73 | 375508 |
| 2025-03-17 | 41.99 | $43.98 | 718727 |
| 2025-03-14 | 38.70 | $43.37 | 265000 |
| 2025-03-13 | 32.08 | $42.27 | 266717 |
| 2025-03-12 | 32.85 | $42.52 | 320530 |
| 2025-03-11 | 32.85 | $42.52 | 426016 |
| 2025-03-10 | 35.51 | $43.39 | 407100 |
| 2025-03-07 | 40.04 | $44.67 | 287900 |
| 2025-03-06 | 38.82 | $44.46 | 364011 |
| 2025-03-05 | 39.40 | $44.62 | 386300 |
| 2025-03-04 | 41.69 | $45.24 | 447718 |
| 2025-03-03 | 49.96 | $47.10 | 423200 |
| 2025-02-28 | 49.19 | $46.95 | 462700 |
| 2025-02-27 | 44.70 | $46.12 | 275706 |
| 2025-02-26 | 45.39 | $46.27 | 380100 |
| 2025-02-25 | 46.52 | $46.52 | 506700 |
| 2025-02-24 | 42.25 | $45.74 | 390048 |
| 2025-02-21 | 42.75 | $45.86 | 389141 |
| 2025-02-20 | 45.47 | $46.50 | 267600 |
| 2025-02-19 | 47.12 | $46.87 | 258900 |
| 2025-02-18 | 47.12 | $46.87 | 316900 |
| 2025-02-14 | 45.73 | $46.58 | 193346 |
| 2025-02-13 | 45.77 | $46.59 | 253100 |
| 2025-02-12 | 42.31 | $45.86 | 289900 |
| 2025-02-11 | 47.29 | $47.13 | 274212 |
| 2025-02-10 | 43.46 | $46.36 | 292838 |
| 2025-02-07 | 45.12 | $46.77 | 377117 |
| 2025-02-06 | 48.69 | $47.60 | 261700 |
| 2025-02-05 | 46.56 | $47.16 | 354600 |
| 2025-02-04 | 46.64 | $47.18 | 328200 |
| 2025-02-03 | 43.66 | $46.56 | 233424 |
| 2025-01-31 | 47.44 | $47.49 | 305200 |
| 2025-01-30 | 47.11 | $47.42 | 219100 |
| 2025-01-29 | 46.02 | $47.18 | 331700 |
| 2025-01-28 | 46.48 | $47.30 | 322800 |
| 2025-01-27 | 48.22 | $47.76 | 375000 |
| 2025-01-24 | 44.11 | $46.81 | 375000 |
| 2025-01-23 | 44.39 | $46.89 | 703500 |
| 2025-01-22 | 51.83 | $48.78 | 573787 |
| 2025-01-21 | 51.75 | $48.76 | 293241 |
| 2025-01-17 | 50.02 | $48.33 | 228535 |
| 2025-01-16 | 48.44 | $47.94 | 263800 |
| 2025-01-15 | 50.84 | $48.55 | 233500 |
| 2025-01-14 | 47.34 | $47.69 | 673100 |
| 2025-01-13 | 38.86 | $45.92 | 314624 |
| 2025-01-10 | 37.00 | $45.58 | 350139 |
| 2025-01-08 | 42.39 | $47.08 | 277600 |
| 2025-01-07 | 41.90 | $46.99 | 334928 |
| 2025-01-06 | 43.76 | $47.47 | 222531 |
| 2025-01-03 | 44.03 | $47.54 | 218003 |
| 2025-01-02 | 41.89 | $47.10 | 278031 |
| 2024-12-31 | 43.73 | $47.61 | 289200 |
| 2024-12-30 | 44.13 | $47.72 | 191200 |
| 2024-12-27 | 45.26 | $48.04 | 221700 |
| 2024-12-26 | 47.44 | $48.64 | 189449 |
| 2024-12-24 | 45.32 | $48.13 | 136000 |
| 2024-12-23 | 42.91 | $47.57 | 302500 |
| 2024-12-20 | 42.57 | $47.49 | 1.3M |
| 2024-12-19 | 40.57 | $47.02 | 433708 |
| 2024-12-18 | 41.18 | $47.23 | 507538 |
| 2024-12-17 | 50.76 | $50.02 | 754624 |
| 2024-12-16 | 55.32 | $51.06 | 374313 |
| 2024-12-13 | 53.45 | $50.57 | 338400 |
| 2024-12-12 | 55.15 | $50.95 | 257627 |
| 2024-12-11 | 56.59 | $51.27 | 596600 |
| 2024-12-10 | 55.66 | $51.00 | 417302 |
| 2024-12-09 | 55.43 | $50.93 | 304835 |
| 2024-12-06 | 57.54 | $51.44 | 339605 |
| 2024-12-05 | 55.98 | $50.94 | 222423 |
| 2024-12-04 | 58.89 | $51.65 | 383400 |
| 2024-12-03 | 57.74 | $51.26 | 288213 |
| 2024-12-02 | 60.04 | $51.82 | 313134 |
| 2024-11-29 | 60.81 | $52.01 | 157400 |
| 2024-11-27 | 62.02 | $52.31 | 201500 |
| 2024-11-26 | 64.49 | $52.92 | 243300 |
| 2024-11-25 | 68.43 | $53.85 | 404047 |
| 2024-11-22 | 66.24 | $52.81 | 270900 |
| 2024-11-21 | 63.20 | $51.51 | 205334 |
| 2024-11-20 | 61.26 | $50.75 | 228619 |
| 2024-11-19 | 62.16 | $50.97 | 192941 |
| 2024-11-18 | 64.24 | $51.48 | 308938 |
| 2024-11-15 | 65.46 | $51.78 | 302827 |
| 2024-11-14 | 65.17 | $51.64 | 256441 |
| 2024-11-13 | 65.24 | $51.66 | 358437 |
| 2024-11-12 | 67.39 | $52.24 | 299400 |
| 2024-11-11 | 70.03 | $52.94 | 372549 |
| 2024-11-08 | 66.80 | $51.11 | 346500 |
| 2024-11-07 | 66.44 | $50.92 | 379100 |
| 2024-11-06 | 74.08 | $52.84 | 873240 |
| 2024-11-05 | 59.60 | $46.54 | 267602 |
| 2024-11-04 | 55.51 | $45.45 | 267022 |
| 2024-11-01 | 57.96 | $45.93 | 222700 |
| 2024-10-31 | 58.22 | $45.98 | 239200 |
| 2024-10-30 | 62.05 | $46.72 | 260606 |
| 2024-10-29 | 60.69 | $46.31 | 197032 |
| 2024-10-28 | 61.45 | $46.46 | 265127 |
| 2024-10-25 | 55.68 | $44.83 | 255405 |
| 2024-10-24 | 59.47 | $45.56 | 261708 |
| 2024-10-23 | 59.84 | $45.63 | 228010 |
| 2024-10-22 | 59.01 | $45.39 | 282500 |
| 2024-10-21 | 56.12 | $44.59 | 362427 |
| 2024-10-18 | 63.86 | $46.04 | 201215 |
| 2024-10-17 | 67.32 | $46.61 | 281611 |
| 2024-10-16 | 64.60 | $45.76 | 355800 |
| 2024-10-15 | 62.32 | $45.11 | 300430 |
| 2024-10-14 | 60.58 | $44.64 | 177802 |
| 2024-10-11 | 58.32 | $44.06 | 187700 |
| 2024-10-10 | 51.85 | $42.63 | 188500 |
| 2024-10-09 | 52.66 | $42.78 | 184300 |
| 2024-10-08 | 49.17 | $42.09 | 218700 |
| 2024-10-07 | 50.30 | $42.31 | 156436 |
| 2024-10-04 | 51.36 | $42.52 | 209800 |
| 2024-10-03 | 47.60 | $41.77 | 151300 |
| 2024-10-02 | 46.87 | $41.63 | 180804 |
| 2024-10-01 | 47.27 | $41.72 | 207936 |
| 2024-09-30 | 53.18 | $42.95 | 185517 |
| 2024-09-27 | 51.40 | $42.57 | 201300 |
| 2024-09-26 | 50.36 | $42.35 | 229300 |
| 2024-09-25 | 48.70 | $42.00 | 243100 |
| 2024-09-24 | 51.50 | $42.60 | 279800 |
| 2024-09-23 | 55.77 | $43.44 | 293100 |
| 2024-09-20 | 55.52 | $43.38 | 1.5M |
| 2024-09-19 | 59.70 | $44.16 | 321720 |
| 2024-09-18 | 55.28 | $43.08 | 332900 |
| 2024-09-17 | 55.10 | $43.04 | 286700 |
| 2024-09-16 | 54.13 | $42.81 | 249200 |
| 2024-09-13 | 52.03 | $42.32 | 286700 |
| 2024-09-12 | 46.59 | $41.17 | 226920 |
| 2024-09-11 | 47.30 | $41.33 | 272429 |
| 2024-09-10 | 50.11 | $41.95 | 277841 |
| 2024-09-09 | 50.34 | $42.00 | 293500 |
| 2024-09-06 | 50.69 | $42.08 | 348500 |
| 2024-09-05 | 53.21 | $42.65 | 300708 |
| 2024-09-04 | 55.23 | $43.09 | 225005 |
| 2024-09-03 | 57.53 | $43.58 | 350200 |
| 2024-08-30 | 59.51 | $43.99 | 247800 |
| 2024-08-29 | 58.45 | $43.67 | 294000 |
| 2024-08-28 | 60.22 | $44.05 | 242000 |
| 2024-08-27 | 58.69 | $43.56 | 292100 |
| 2024-08-26 | 62.53 | $44.38 | 302143 |
| 2024-08-23 | 64.78 | $44.84 | 303500 |
| 2024-08-22 | 57.07 | $42.43 | 203600 |
| 2024-08-21 | 56.95 | $42.40 | 173700 |
| 2024-08-20 | 55.68 | $42.05 | 247100 |
| 2024-08-19 | 60.55 | $43.05 | 312700 |
| 2024-08-16 | 59.40 | $42.71 | 231700 |
| 2024-08-15 | 57.07 | $42.04 | 271600 |
| 2024-08-14 | 52.83 | $40.94 | 305721 |
| 2024-08-13 | 51.72 | $40.67 | 321532 |
| 2024-08-12 | 50.06 | $40.27 | 215600 |
| 2024-08-09 | 51.23 | $40.55 | 236600 |
| 2024-08-08 | 51.47 | $40.61 | 235104 |
| 2024-08-07 | 49.09 | $39.99 | 230121 |
| 2024-08-06 | 49.39 | $40.07 | 286500 |
| 2024-08-05 | 48.50 | $39.83 | 375509 |
| 2024-08-02 | 51.06 | $40.55 | 413900 |
| 2024-08-01 | 58.14 | $42.30 | 357413 |
| 2024-07-31 | 68.56 | $44.32 | 308711 |
| 2024-07-30 | 68.35 | $44.24 | 236012 |
| 2024-07-29 | 67.70 | $43.99 | 397322 |
| 2024-07-26 | 75.03 | $45.24 | 278425 |
| 2024-07-25 | 74.47 | $44.97 | 503900 |
| 2024-07-24 | 70.31 | $43.22 | 507200 |
| 2024-07-23 | 70.81 | $43.30 | 648809 |
| 2024-07-22 | 70.10 | $43.02 | 362400 |
| 2024-07-19 | 67.36 | $42.00 | 543739 |
| 2024-07-18 | 71.58 | $42.69 | 566440 |
| 2024-07-17 | 74.53 | $43.15 | 379200 |
| 2024-07-16 | 73.08 | $42.52 | 495006 |
| 2024-07-15 | 67.66 | $40.56 | 371116 |
| 2024-07-12 | 63.45 | $39.38 | 265100 |
| 2024-07-11 | 63.92 | $39.45 | 380700 |
| 2024-07-10 | 57.37 | $37.92 | 280500 |
| 2024-07-09 | 52.09 | $36.94 | 215200 |
| 2024-07-08 | 48.23 | $36.32 | 216000 |
| 2024-07-05 | 47.90 | $36.27 | 234801 |
| 2024-07-03 | 49.72 | $36.58 | 166700 |
| 2024-07-02 | 54.13 | $37.28 | 328900 |
| 2024-07-01 | 52.71 | $37.03 | 357338 |
| 2024-06-28 | 57.38 | $37.72 | 730400 |
| 2024-06-27 | 55.59 | $37.39 | 208100 |
| 2024-06-26 | 53.81 | $37.07 | 256800 |
| 2024-06-25 | 52.56 | $36.85 | 251613 |
| 2024-06-24 | 53.88 | $37.06 | 444000 |
| 2024-06-21 | 47.92 | $36.05 | 1.0M |
| 2024-06-20 | 49.67 | $36.34 | 263700 |
| 2024-06-18 | 48.88 | $36.21 | 368300 |
| 2024-06-17 | 47.42 | $35.97 | 257900 |
| 2024-06-14 | 42.42 | $35.20 | 202900 |
| 2024-06-13 | 43.96 | $35.50 | 185600 |
| 2024-06-12 | 47.48 | $36.14 | 311100 |
| 2024-06-11 | 41.59 | $35.29 | 368414 |
| 2024-06-10 | 43.78 | $35.69 | 387748 |
| 2024-06-07 | 48.46 | $36.46 | 332644 |
| 2024-06-06 | 48.78 | $36.51 | 338711 |
| 2024-06-05 | 46.13 | $36.12 | 289200 |
| 2024-06-04 | 45.51 | $36.03 | 267100 |
| 2024-06-03 | 48.01 | $36.46 | 305700 |
| 2024-05-31 | 50.33 | $36.84 | 355100 |
| 2024-05-30 | 47.54 | $36.40 | 325900 |
| 2024-05-29 | 44.94 | $36.01 | 452000 |
| 2024-05-28 | 44.07 | $35.88 | 291525 |
| 2024-05-24 | 46.00 | $36.24 | 213814 |
| 2024-05-23 | 45.17 | $36.11 | 239200 |
| 2024-05-22 | 50.46 | $37.05 | 263200 |
| 2024-05-21 | 51.87 | $37.28 | 191326 |
| 2024-05-20 | 51.81 | $37.27 | 238127 |
| 2024-05-17 | 55.73 | $37.91 | 331547 |
| 2024-05-16 | 56.88 | $38.09 | 177729 |
| 2024-05-15 | 56.64 | $38.04 | 185536 |
| 2024-05-14 | 55.10 | $37.71 | 152916 |
| 2024-05-13 | 53.09 | $37.29 | 165700 |
| 2024-05-10 | 55.16 | $37.66 | 238413 |
| 2024-05-09 | 55.07 | $37.64 | 257300 |
| 2024-05-08 | 52.96 | $37.17 | 232600 |
| 2024-05-07 | 51.10 | $36.77 | 210900 |
| 2024-05-06 | 51.54 | $36.86 | 233700 |
| 2024-05-03 | 49.69 | $36.45 | 287905 |
| 2024-05-02 | 46.52 | $35.78 | 210225 |
| 2024-05-01 | 43.49 | $35.18 | 279625 |
| 2024-04-30 | 39.47 | $34.44 | 255400 |
| 2024-04-29 | 40.66 | $34.76 | 634421 |
| 2024-04-26 | 41.70 | $35.04 | 195200 |
| 2024-04-25 | 41.29 | $34.96 | 785900 |
| 2024-04-24 | 43.35 | $35.53 | 327400 |
| 2024-04-23 | 40.17 | $34.89 | 825761 |
| 2024-04-22 | 46.93 | $36.62 | 336252 |
| 2024-04-19 | 43.71 | $36.00 | 317943 |
| 2024-04-18 | 35.68 | $34.66 | 340334 |
| 2024-04-17 | 35.68 | $34.66 | 360300 |
| 2024-04-16 | 34.93 | $34.54 | 329333 |
| 2024-04-15 | 36.72 | $35.07 | 528215 |
| 2024-04-12 | 37.31 | $35.24 | 250700 |
| 2024-04-11 | 36.23 | $35.05 | 265100 |
| 2024-04-10 | 35.62 | $34.94 | 403900 |
| 2024-04-09 | 44.05 | $37.26 | 386600 |
| 2024-04-08 | 41.56 | $36.82 | 378500 |
| 2024-04-05 | 40.41 | $36.62 | 157200 |
| 2024-04-04 | 40.02 | $36.55 | 241500 |
| 2024-04-03 | 39.15 | $36.39 | 262200 |
| 2024-04-02 | 40.15 | $36.68 | 428300 |
| 2024-04-01 | 40.94 | $36.91 | 385456 |
| 2024-03-28 | 44.24 | $37.83 | 857000 |
| 2024-03-27 | 45.80 | $38.24 | 590439 |
| 2024-03-26 | 41.29 | $37.30 | 318200 |
| 2024-03-25 | 41.57 | $37.38 | 786434 |
| 2024-03-22 | 39.82 | $37.02 | 543600 |
| 2024-03-21 | 46.53 | $38.85 | 314300 |
| 2024-03-20 | 43.57 | $38.25 | 651700 |
| 2024-03-19 | 36.18 | $36.93 | 528700 |
| 2024-03-18 | 37.53 | $37.31 | 434400 |
| 2024-03-15 | 39.39 | $37.82 | 2.0M |
| 2024-03-14 | 39.69 | $37.90 | 503114 |
| 2024-03-13 | 46.53 | $39.56 | 283206 |
| 2024-03-12 | 46.62 | $39.58 | 252000 |
| 2024-03-11 | 48.59 | $40.01 | 280134 |
| 2024-03-08 | 51.06 | $40.53 | 198700 |
| 2024-03-07 | 51.53 | $40.63 | 206300 |
| 2024-03-06 | 50.92 | $40.49 | 256500 |
| 2024-03-05 | 52.04 | $40.74 | 361646 |
| 2024-03-04 | 43.09 | $38.85 | 292982 |
| 2024-03-01 | 42.77 | $38.79 | 188500 |
| 2024-02-29 | 43.79 | $39.05 | 259535 |
| 2024-02-28 | 41.34 | $38.57 | 213106 |
| 2024-02-27 | 43.36 | $39.11 | 195500 |
| 2024-02-26 | 43.31 | $39.10 | 242326 |
| 2024-02-23 | 44.59 | $39.45 | 178309 |
| 2024-02-22 | 43.69 | $39.25 | 274400 |
| 2024-02-21 | 44.13 | $39.38 | 288232 |
| 2024-02-20 | 45.76 | $39.86 | 441900 |
| 2024-02-16 | 47.46 | $40.35 | 225600 |
| 2024-02-15 | 49.34 | $40.88 | 295600 |
| 2024-02-14 | 42.79 | $39.27 | 337300 |
| 2024-02-13 | 40.15 | $38.69 | 456500 |
| 2024-02-12 | 47.36 | $40.70 | 285507 |
| 2024-02-09 | 42.79 | $39.76 | 236700 |
| 2024-02-08 | 40.28 | $39.28 | 279741 |
| 2024-02-07 | 38.41 | $38.93 | 247300 |
| 2024-02-06 | 39.59 | $39.28 | 423700 |
| 2024-02-05 | 38.93 | $39.15 | 279200 |
| 2024-02-02 | 42.10 | $40.09 | 284900 |
| 2024-02-01 | 42.20 | $40.12 | 419744 |
| 2024-01-31 | 45.98 | $41.17 | 315700 |
| 2024-01-30 | 54.15 | $43.03 | 267500 |
| 2024-01-29 | 57.49 | $43.67 | 606417 |
| 2024-01-26 | 55.45 | $43.17 | 413500 |
| 2024-01-25 | 55.00 | $43.06 | 576600 |
| 2024-01-24 | 59.64 | $43.95 | 292700 |
| 2024-01-23 | 58.29 | $43.59 | 239500 |
| 2024-01-22 | 60.82 | $44.06 | 364332 |
| 2024-01-19 | 55.52 | $42.70 | 286908 |
| 2024-01-18 | 50.20 | $41.57 | 191800 |
| 2024-01-17 | 49.64 | $41.46 | 259600 |
| 2024-01-16 | 50.22 | $41.58 | 287505 |
| 2024-01-12 | 56.34 | $42.75 | 180000 |
| 2024-01-11 | 57.65 | $42.98 | 230500 |
| 2024-01-10 | 59.96 | $43.38 | 210300 |
| 2024-01-09 | 60.02 | $43.39 | 168318 |
| 2024-01-08 | 63.40 | $43.98 | 163100 |
| 2024-01-05 | 61.84 | $43.53 | 254000 |
| 2024-01-04 | 60.93 | $43.27 | 258200 |
| 2024-01-03 | 60.83 | $43.24 | 369600 |
| 2024-01-02 | 68.98 | $44.66 | 233800 |
| 2023-12-29 | 68.73 | $44.57 | 173600 |
| 2023-12-28 | 73.26 | $45.29 | 189400 |
| 2023-12-27 | 74.23 | $45.44 | 272600 |
| 2023-12-26 | 73.94 | $45.31 | 222430 |
| 2023-12-22 | 72.27 | $44.56 | 224200 |
| 2023-12-21 | 71.84 | $44.37 | 229200 |
| 2023-12-20 | 70.66 | $43.86 | 436500 |
| 2023-12-19 | 75.59 | $44.70 | 338036 |
| 2023-12-18 | 74.15 | $43.99 | 286900 |
| 2023-12-15 | 75.65 | $44.24 | 1.3M |
| 2023-12-14 | 76.06 | $44.31 | 546300 |
| 2023-12-13 | 71.61 | $42.18 | 393073 |
| 2023-12-12 | 65.11 | $39.93 | 435032 |
| 2023-12-11 | 66.99 | $40.22 | 233822 |
| 2023-12-08 | 66.10 | $39.94 | 240149 |
| 2023-12-07 | 64.28 | $39.39 | 228700 |
| 2023-12-06 | 60.62 | $38.38 | 323926 |
| 2023-12-05 | 61.39 | $38.51 | 188149 |
| 2023-12-04 | 63.57 | $38.88 | 250200 |
| 2023-12-01 | 62.05 | $38.44 | 297700 |
| 2023-11-30 | 54.85 | $36.68 | 241719 |
| 2023-11-29 | 55.31 | $36.76 | 212618 |
| 2023-11-28 | 52.11 | $36.08 | 239100 |
| 2023-11-27 | 55.08 | $36.62 | 240342 |
| 2023-11-24 | 55.25 | $36.65 | 65700 |
| 2023-11-22 | 55.41 | $36.68 | 108700 |
| 2023-11-21 | 54.79 | $36.53 | 174505 |
| 2023-11-20 | 57.72 | $37.11 | 456300 |
| 2023-11-17 | 59.07 | $37.37 | 269600 |
| 2023-11-16 | 57.28 | $36.88 | 241200 |
| 2023-11-15 | 60.83 | $37.57 | 341909 |
| 2023-11-14 | 60.36 | $37.43 | 557126 |
| 2023-11-13 | 49.31 | $34.77 | 223507 |
| 2023-11-10 | 50.26 | $34.96 | 257932 |
| 2023-11-09 | 50.26 | $34.96 | 368918 |
| 2023-11-08 | 50.72 | $35.06 | 261211 |
| 2023-11-07 | 55.98 | $36.13 | 263410 |
| 2023-11-06 | 59.54 | $36.78 | 360000 |
| 2023-11-03 | 62.14 | $37.23 | 320100 |
| 2023-11-02 | 56.81 | $35.89 | 307800 |
| 2023-11-01 | 49.37 | $34.42 | 265900 |
| 2023-10-31 | 46.33 | $33.91 | 199700 |
| 2023-10-30 | 46.14 | $33.88 | 293806 |
| 2023-10-27 | 43.68 | $33.47 | 409900 |
| 2023-10-26 | 44.53 | $33.65 | 363511 |
| 2023-10-25 | 39.36 | $32.82 | 341146 |
| 2023-10-24 | 40.17 | $33.01 | 442506 |
| 2023-10-23 | 41.46 | $33.31 | 367500 |
| 2023-10-20 | 41.67 | $33.36 | 419021 |
| 2023-10-19 | 45.22 | $34.17 | 793800 |
| 2023-10-18 | 47.49 | $34.65 | 276800 |
| 2023-10-17 | 53.28 | $35.74 | 379100 |
| 2023-10-16 | 47.98 | $34.78 | 965739 |
| 2023-10-13 | 44.68 | $34.25 | 260800 |
| 2023-10-12 | 49.21 | $35.06 | 286000 |
| 2023-10-11 | 50.71 | $35.31 | 276023 |
| 2023-10-10 | 50.43 | $35.26 | 269639 |
| 2023-10-09 | 48.48 | $34.92 | 358400 |
| 2023-10-06 | 47.03 | $34.67 | 286922 |
| 2023-10-05 | 45.39 | $34.39 | 381100 |
| 2023-10-04 | 40.86 | $33.66 | 535747 |
| 2023-10-03 | 39.95 | $33.52 | 387639 |
| 2023-10-02 | 43.29 | $34.26 | 382700 |
| 2023-09-29 | 45.74 | $34.76 | 423826 |
| 2023-09-28 | 41.92 | $34.15 | 714800 |
| 2023-09-27 | 42.58 | $34.29 | 428100 |
| 2023-09-26 | 43.64 | $34.52 | 536300 |
| 2023-09-25 | 47.33 | $35.28 | 334939 |
| 2023-09-22 | 44.64 | $34.82 | 351808 |
| 2023-09-21 | 46.71 | $35.24 | 492400 |
| 2023-09-20 | 48.87 | $35.66 | 586418 |
| 2023-09-19 | 49.65 | $35.81 | 630700 |
| 2023-09-18 | 49.14 | $35.71 | 520300 |
| 2023-09-15 | 57.22 | $37.17 | 12.9M |
| 2023-09-14 | 55.90 | $36.89 | 406600 |
| 2023-09-13 | 51.81 | $36.08 | 364600 |
| 2023-09-12 | 53.20 | $36.32 | 282720 |
| 2023-09-11 | 55.25 | $36.67 | 233000 |
| 2023-09-08 | 55.66 | $36.74 | 384700 |
| 2023-09-07 | 54.56 | $36.50 | 376615 |
| 2023-09-06 | 54.56 | $36.50 | 398820 |
| 2023-09-05 | 61.72 | $37.75 | 980129 |
| 2023-09-01 | 57.15 | $36.68 | 249520 |
| 2023-08-31 | 51.78 | $35.63 | 403300 |
| 2023-08-30 | 50.15 | $35.34 | 192815 |
| 2023-08-29 | 50.65 | $35.43 | 193503 |
| 2023-08-28 | 49.30 | $35.18 | 213600 |
| 2023-08-25 | 45.49 | $34.51 | 212636 |
| 2023-08-24 | 45.38 | $34.49 | 158700 |
| 2023-08-23 | 45.42 | $34.50 | 220008 |
| 2023-08-22 | 42.31 | $33.94 | 196900 |
| 2023-08-21 | 45.86 | $34.74 | 195403 |
| 2023-08-18 | 47.57 | $35.10 | 1.0M |
| 2023-08-17 | 46.41 | $34.88 | 196009 |
| 2023-08-16 | 45.63 | $34.73 | 244220 |
| 2023-08-15 | 46.10 | $34.84 | 272931 |
| 2023-08-14 | 53.13 | $36.34 | 202209 |
| 2023-08-11 | 56.57 | $36.97 | 228108 |
| 2023-08-10 | 55.92 | $36.82 | 381800 |
| 2023-08-09 | 58.40 | $37.27 | 202000 |
| 2023-08-08 | 61.20 | $37.76 | 295625 |
| 2023-08-07 | 66.93 | $38.68 | 186427 |
| 2023-08-04 | 65.56 | $38.27 | 197546 |
| 2023-08-03 | 65.46 | $38.24 | 252413 |
| 2023-08-02 | 64.53 | $37.95 | 253283 |
| 2023-08-01 | 64.08 | $37.81 | 295142 |
| 2023-07-31 | 65.36 | $38.04 | 300600 |
| 2023-07-28 | 66.63 | $38.27 | 215700 |
| 2023-07-27 | 65.84 | $37.98 | 335217 |
| 2023-07-26 | 67.80 | $38.35 | 499721 |
| 2023-07-25 | 65.39 | $37.44 | 645581 |
| 2023-07-24 | 61.95 | $36.28 | 360800 |
| 2023-07-21 | 59.86 | $35.64 | 274700 |
| 2023-07-20 | 60.85 | $35.84 | 359320 |
| 2023-07-19 | 62.78 | $36.23 | 316235 |
| 2023-07-18 | 60.20 | $35.39 | 296119 |
| 2023-07-17 | 55.99 | $34.17 | 324200 |
| 2023-07-14 | 53.42 | $33.50 | 246323 |
| 2023-07-13 | 57.41 | $34.34 | 236700 |
| 2023-07-12 | 56.23 | $34.02 | 252100 |
| 2023-07-11 | 54.07 | $33.45 | 214100 |
| 2023-07-10 | 52.94 | $33.16 | 242436 |
| 2023-07-07 | 52.21 | $32.97 | 278800 |
| 2023-07-06 | 48.25 | $31.98 | 281236 |
| 2023-07-05 | 50.42 | $32.52 | 315900 |
| 2023-07-03 | 51.39 | $32.76 | 231300 |
| 2023-06-30 | 49.18 | $32.19 | 358300 |
| 2023-06-29 | 51.00 | $32.66 | 281730 |
| 2023-06-28 | 48.45 | $32.00 | 260500 |
| 2023-06-27 | 49.45 | $32.27 | 289300 |
| 2023-06-26 | 48.09 | $31.91 | 330600 |
| 2023-06-23 | 46.50 | $31.49 | 666400 |
| 2023-06-22 | 46.73 | $31.56 | 325133 |
| 2023-06-21 | 50.40 | $32.66 | 247800 |
| 2023-06-20 | 54.02 | $33.65 | 245200 |
| 2023-06-16 | 55.43 | $34.02 | 801840 |
| 2023-06-15 | 57.52 | $34.56 | 306000 |
| 2023-06-14 | 55.61 | $33.91 | 327903 |
| 2023-06-13 | 59.99 | $35.02 | 278004 |
| 2023-06-12 | 56.85 | $33.94 | 285200 |
| 2023-06-09 | 57.93 | $34.21 | 389010 |
| 2023-06-08 | 58.09 | $34.25 | 313900 |
| 2023-06-07 | 59.14 | $34.53 | 365800 |
| 2023-06-06 | 55.85 | $33.32 | 366950 |
| 2023-06-05 | 48.67 | $31.11 | 318800 |
| 2023-06-02 | 52.84 | $32.24 | 315640 |
| 2023-06-01 | 44.19 | $30.09 | 204903 |
| 2023-05-31 | 40.06 | $29.24 | 441123 |
| 2023-05-30 | 45.18 | $30.61 | 238629 |
| 2023-05-26 | 46.20 | $30.86 | 234200 |
| 2023-05-25 | 45.64 | $30.74 | 274000 |
| 2023-05-24 | 47.32 | $31.17 | 290630 |
| 2023-05-23 | 48.27 | $31.41 | 275200 |
| 2023-05-22 | 46.71 | $31.04 | 196900 |
| 2023-05-19 | 43.30 | $30.26 | 320906 |
| 2023-05-18 | 45.31 | $30.83 | 272200 |
| 2023-05-17 | 44.84 | $30.72 | 372739 |
| 2023-05-16 | 34.06 | $28.52 | 207800 |
| 2023-05-15 | 35.09 | $28.87 | 240318 |
| 2023-05-12 | 31.29 | $28.20 | 316300 |
| 2023-05-11 | 30.36 | $28.04 | 246600 |
| 2023-05-10 | 31.29 | $28.41 | 256300 |
| 2023-05-09 | 31.51 | $28.50 | 364618 |
| 2023-05-08 | 30.42 | $28.29 | 698346 |
| 2023-05-05 | 33.66 | $29.62 | 652600 |
| 2023-05-04 | 29.07 | $28.77 | 619908 |
| 2023-05-03 | 30.05 | $29.19 | 962600 |
| 2023-05-02 | 30.18 | $29.25 | 383949 |
| 2023-05-01 | 35.84 | $31.43 | 235811 |
| 2023-04-28 | 37.17 | $31.87 | 269105 |
| 2023-04-27 | 32.68 | $31.04 | 240525 |
| 2023-04-26 | 31.44 | $30.82 | 285900 |
| 2023-04-25 | 32.16 | $31.10 | 293300 |
| 2023-04-24 | 36.10 | $32.52 | 262800 |
| 2023-04-21 | 38.27 | $33.21 | 383624 |
| 2023-04-20 | 38.81 | $33.38 | 305000 |
| 2023-04-19 | 39.22 | $33.51 | 310956 |
| 2023-04-18 | 33.58 | $32.40 | 308300 |
| 2023-04-17 | 36.04 | $33.26 | 258225 |
| 2023-04-14 | 33.68 | $32.82 | 242513 |
| 2023-04-13 | 35.64 | $33.51 | 298000 |
| 2023-04-12 | 31.29 | $32.72 | 222667 |
| 2023-04-11 | 32.53 | $33.19 | 344900 |
| 2023-04-10 | 33.39 | $33.51 | 367900 |
| 2023-04-06 | 31.57 | $33.17 | 304135 |
| 2023-04-05 | 29.97 | $32.87 | 365200 |
| 2023-04-04 | 31.15 | $33.38 | 293400 |
| 2023-04-03 | 33.16 | $34.21 | 312835 |
| 2023-03-31 | 33.95 | $34.52 | 485347 |
| 2023-03-30 | 31.63 | $34.05 | 391800 |
| 2023-03-29 | 34.12 | $35.08 | 260329 |
| 2023-03-28 | 32.50 | $34.75 | 270705 |
| 2023-03-27 | 32.64 | $34.81 | 344700 |
| 2023-03-24 | 29.40 | $34.13 | 867317 |
| 2023-03-23 | 27.90 | $33.82 | 411500 |
| 2023-03-22 | 30.48 | $35.12 | 372600 |
| 2023-03-21 | 35.39 | $37.17 | 486811 |
| 2023-03-20 | 27.31 | $35.68 | 652300 |
| 2023-03-17 | 27.95 | $35.97 | 2.0M |
| 2023-03-16 | 31.63 | $37.47 | 739688 |
| 2023-03-15 | 26.94 | $36.70 | 675206 |
| 2023-03-14 | 27.60 | $36.98 | 790236 |
| 2023-03-13 | 26.26 | $36.76 | 1.1M |
| 2023-03-10 | 30.52 | $38.51 | 616010 |
| 2023-03-09 | 30.95 | $38.67 | 425900 |
| 2023-03-08 | 40.15 | $41.37 | 247700 |
| 2023-03-07 | 40.96 | $41.56 | 336920 |
| 2023-03-06 | 46.85 | $42.80 | 279928 |
| 2023-03-03 | 46.90 | $42.81 | 262817 |
| 2023-03-02 | 41.85 | $41.98 | 226944 |
| 2023-03-01 | 46.23 | $42.85 | 281100 |
| 2023-02-28 | 46.60 | $42.92 | 326848 |
| 2023-02-27 | 51.01 | $43.71 | 343700 |
| 2023-02-24 | 51.72 | $43.83 | 215200 |
| 2023-02-23 | 52.70 | $44.00 | 162500 |
| 2023-02-22 | 51.57 | $43.78 | 409118 |
| 2023-02-21 | 53.50 | $44.13 | 325000 |
| 2023-02-17 | 57.67 | $44.84 | 279400 |
| 2023-02-16 | 55.44 | $44.36 | 342900 |
| 2023-02-15 | 56.92 | $44.61 | 303300 |
| 2023-02-14 | 54.95 | $44.18 | 340948 |
| 2023-02-13 | 55.63 | $44.30 | 252033 |
| 2023-02-10 | 53.46 | $43.82 | 276300 |
| 2023-02-09 | 53.14 | $43.75 | 326000 |
| 2023-02-08 | 58.08 | $44.67 | 167146 |
| 2023-02-07 | 61.58 | $45.26 | 269200 |
| 2023-02-06 | 59.83 | $44.81 | 196502 |
| 2023-02-03 | 62.85 | $45.31 | 323400 |
| 2023-02-02 | 62.12 | $45.11 | 399600 |
| 2023-02-01 | 58.79 | $44.24 | 359318 |
| 2023-01-31 | 57.65 | $43.96 | 380900 |
| 2023-01-30 | 50.34 | $42.39 | 325146 |
| 2023-01-27 | 49.50 | $42.23 | 183800 |
| 2023-01-26 | 48.24 | $41.99 | 359612 |
| 2023-01-25 | 52.92 | $42.89 | 312415 |
| 2023-01-24 | 51.69 | $42.64 | 233704 |
| 2023-01-23 | 51.74 | $42.65 | 213935 |
| 2023-01-20 | 50.08 | $42.30 | 287000 |
| 2023-01-19 | 47.43 | $41.76 | 238100 |
| 2023-01-18 | 46.54 | $41.58 | 279107 |
| 2023-01-17 | 51.92 | $42.73 | 153800 |
| 2023-01-13 | 54.58 | $43.24 | 184717 |
| 2023-01-12 | 53.60 | $43.02 | 320600 |
| 2023-01-11 | 50.29 | $42.30 | 167404 |
| 2023-01-10 | 49.72 | $42.18 | 238100 |
| 2023-01-09 | 46.58 | $41.53 | 273200 |
| 2023-01-06 | 47.36 | $41.71 | 252931 |
| 2023-01-05 | 40.47 | $40.40 | 413426 |
| 2023-01-04 | 40.19 | $40.35 | 289512 |
| 2023-01-03 | 38.69 | $40.08 | 280000 |
| 2022-12-30 | 41.27 | $40.79 | 223607 |
| 2022-12-29 | 42.02 | $40.99 | 224815 |
| 2022-12-28 | 38.57 | $40.34 | 256000 |
| 2022-12-27 | 40.92 | $41.00 | 153900 |
| 2022-12-23 | 41.32 | $41.11 | 120322 |
| 2022-12-22 | 40.77 | $41.00 | 210225 |
| 2022-12-21 | 41.96 | $41.35 | 250309 |
| 2022-12-20 | 38.77 | $40.69 | 221737 |
| 2022-12-19 | 36.98 | $40.33 | 295942 |
| 2022-12-16 | 35.13 | $39.96 | 803933 |
| 2022-12-15 | 37.29 | $40.73 | 256048 |
| 2022-12-14 | 38.96 | $41.29 | 327400 |
| 2022-12-13 | 43.35 | $42.63 | 458631 |
| 2022-12-12 | 45.95 | $43.34 | 217530 |
| 2022-12-09 | 44.48 | $43.01 | 227900 |
| 2022-12-08 | 47.03 | $43.70 | 281400 |
| 2022-12-07 | 46.44 | $43.56 | 253800 |
| 2022-12-06 | 46.76 | $43.65 | 289638 |
| 2022-12-05 | 47.97 | $44.00 | 401200 |
| 2022-12-02 | 57.92 | $46.43 | 270012 |
| 2022-12-01 | 57.68 | $46.36 | 251200 |
| 2022-11-30 | 58.17 | $46.47 | 341500 |
| 2022-11-29 | 55.29 | $45.60 | 276500 |
| 2022-11-28 | 53.46 | $45.08 | 287500 |
| 2022-11-25 | 57.40 | $46.00 | 104036 |
| 2022-11-23 | 55.58 | $45.46 | 149800 |
| 2022-11-22 | 57.08 | $45.81 | 249326 |
| 2022-11-21 | 54.44 | $45.02 | 222839 |
| 2022-11-18 | 55.13 | $45.19 | 644300 |
| 2022-11-17 | 53.20 | $44.61 | 305600 |
| 2022-11-16 | 56.00 | $45.32 | 396300 |
| 2022-11-15 | 59.18 | $46.08 | 430600 |
| 2022-11-14 | 58.41 | $45.82 | 279200 |
| 2022-11-11 | 61.45 | $46.54 | 266400 |
| 2022-11-10 | 62.56 | $46.80 | 361500 |
| 2022-11-09 | 56.67 | $44.75 | 204000 |
| 2022-11-08 | 58.64 | $45.21 | 267626 |
| 2022-11-07 | 57.58 | $44.86 | 226404 |
| 2022-11-04 | 56.76 | $44.59 | 306227 |
| 2022-11-03 | 53.66 | $43.60 | 276800 |
| 2022-11-02 | 55.77 | $44.15 | 420393 |
| 2022-11-01 | 60.81 | $45.37 | 348303 |
| 2022-10-31 | 61.81 | $45.60 | 319349 |
| 2022-10-28 | 60.13 | $44.98 | 331705 |
| 2022-10-27 | 56.53 | $43.75 | 270532 |
| 2022-10-26 | 55.69 | $43.48 | 339700 |
| 2022-10-25 | 59.05 | $44.32 | 463600 |
| 2022-10-24 | 52.13 | $42.20 | 303000 |
| 2022-10-21 | 49.89 | $41.61 | 545700 |
| 2022-10-20 | 46.42 | $40.75 | 614400 |
| 2022-10-19 | 57.67 | $43.30 | 286500 |
| 2022-10-18 | 60.22 | $43.77 | 355125 |
| 2022-10-17 | 59.86 | $43.67 | 337308 |
| 2022-10-14 | 55.80 | $42.60 | 242317 |
| 2022-10-13 | 56.82 | $42.80 | 276800 |
| 2022-10-12 | 49.14 | $41.06 | 214707 |
| 2022-10-11 | 49.24 | $41.08 | 350748 |
| 2022-10-10 | 47.99 | $40.82 | 216500 |
| 2022-10-07 | 47.47 | $40.71 | 309945 |
| 2022-10-06 | 49.43 | $41.17 | 134203 |
| 2022-10-05 | 50.25 | $41.36 | 240900 |
| 2022-10-04 | 51.05 | $41.55 | 273926 |
| 2022-10-03 | 42.10 | $39.61 | 286546 |
| 2022-09-30 | 35.46 | $38.46 | 305041 |
| 2022-09-29 | 35.80 | $38.56 | 337310 |
| 2022-09-28 | 39.94 | $39.70 | 375600 |
| 2022-09-27 | 38.40 | $39.44 | 365100 |
| 2022-09-26 | 40.77 | $40.06 | 230402 |
| 2022-09-23 | 42.45 | $40.48 | 225742 |
| 2022-09-22 | 45.85 | $41.27 | 188946 |
| 2022-09-21 | 49.30 | $42.00 | 261312 |
| 2022-09-20 | 51.69 | $42.47 | 342337 |
| 2022-09-19 | 52.51 | $42.63 | 269600 |
| 2022-09-16 | 48.47 | $41.80 | 860834 |
| 2022-09-15 | 49.43 | $42.00 | 264724 |
| 2022-09-14 | 45.03 | $41.15 | 246443 |
| 2022-09-13 | 45.30 | $41.21 | 268300 |
| 2022-09-12 | 52.13 | $42.62 | 233914 |
| 2022-09-09 | 49.73 | $42.15 | 306010 |
| 2022-09-08 | 47.66 | $41.76 | 311343 |
| 2022-09-07 | 45.53 | $41.37 | 226900 |
| 2022-09-06 | 41.72 | $40.71 | 317000 |
| 2022-09-02 | 44.35 | $41.30 | 395500 |
| 2022-09-01 | 45.89 | $41.63 | 306200 |
| 2022-08-31 | 47.36 | $41.94 | 291500 |
| 2022-08-30 | 50.01 | $42.48 | 255800 |
| 2022-08-29 | 51.22 | $42.72 | 215048 |
| 2022-08-26 | 54.96 | $43.43 | 301200 |
| 2022-08-25 | 60.25 | $44.33 | 173812 |
| 2022-08-24 | 56.78 | $43.54 | 173222 |
| 2022-08-23 | 57.20 | $43.61 | 229255 |
| 2022-08-22 | 59.04 | $43.92 | 228800 |
| 2022-08-19 | 65.06 | $44.86 | 226455 |
| 2022-08-18 | 67.21 | $45.17 | 155538 |
| 2022-08-17 | 66.40 | $44.93 | 240234 |
| 2022-08-16 | 69.33 | $45.36 | 388700 |
| 2022-08-15 | 67.82 | $44.88 | 201200 |
| 2022-08-12 | 66.11 | $44.36 | 229700 |
| 2022-08-11 | 64.41 | $43.87 | 233110 |
| 2022-08-10 | 61.20 | $43.02 | 255800 |
| 2022-08-09 | 58.61 | $42.40 | 240802 |
| 2022-08-08 | 57.48 | $42.14 | 179525 |
| 2022-08-05 | 57.14 | $42.06 | 203600 |
| 2022-08-04 | 54.54 | $41.46 | 299923 |
| 2022-08-03 | 56.05 | $41.74 | 200733 |
| 2022-08-02 | 54.02 | $41.27 | 211531 |
| 2022-08-01 | 57.39 | $41.90 | 354200 |
| 2022-07-29 | 56.57 | $41.70 | 280949 |
| 2022-07-28 | 53.61 | $41.00 | 306236 |
| 2022-07-27 | 54.47 | $41.17 | 316700 |
| 2022-07-26 | 51.25 | $40.43 | 262141 |
| 2022-07-25 | 56.82 | $41.51 | 183208 |
| 2022-07-22 | 54.19 | $40.91 | 181609 |
| 2022-07-21 | 56.14 | $41.27 | 141732 |
| 2022-07-20 | 56.06 | $41.25 | 283617 |
| 2022-07-19 | 54.11 | $40.78 | 235200 |
| 2022-07-18 | 48.63 | $39.59 | 168847 |
| 2022-07-15 | 48.14 | $39.49 | 208418 |
| 2022-07-14 | 42.69 | $38.45 | 192306 |
| 2022-07-13 | 45.02 | $38.99 | 176600 |
| 2022-07-12 | 47.49 | $39.53 | 161000 |
| 2022-07-11 | 47.58 | $39.55 | 125914 |
| 2022-07-08 | 48.70 | $39.80 | 130700 |
| 2022-07-07 | 49.76 | $40.04 | 192804 |
| 2022-07-06 | 48.06 | $39.66 | 267016 |
| 2022-07-05 | 47.02 | $39.43 | 235941 |
| 2022-07-01 | 48.75 | $39.86 | 327900 |
| 2022-06-30 | 45.61 | $39.15 | 255000 |
| 2022-06-29 | 47.36 | $39.60 | 240100 |
| 2022-06-28 | 48.01 | $39.77 | 228034 |
| 2022-06-27 | 49.28 | $40.10 | 304100 |
| 2022-06-24 | 47.20 | $39.58 | 662700 |
| 2022-06-23 | 42.03 | $38.39 | 213600 |
| 2022-06-22 | 43.11 | $38.71 | 316000 |
| 2022-06-21 | 44.15 | $39.02 | 325205 |
| 2022-06-17 | 40.35 | $38.16 | 990730 |
| 2022-06-16 | 37.73 | $37.60 | 483612 |
| 2022-06-15 | 42.69 | $39.16 | 451417 |
| 2022-06-14 | 39.75 | $38.55 | 488600 |
| 2022-06-13 | 39.41 | $38.48 | 344904 |
| 2022-06-10 | 42.81 | $39.52 | 375900 |
| 2022-06-09 | 47.92 | $40.87 | 307500 |
| 2022-06-08 | 54.04 | $42.22 | 269305 |
| 2022-06-07 | 56.42 | $42.69 | 271428 |
| 2022-06-06 | 54.85 | $42.30 | 379434 |
| 2022-06-03 | 53.00 | $41.85 | 309100 |
| 2022-06-02 | 53.93 | $42.05 | 379200 |
| 2022-06-01 | 50.08 | $41.13 | 424231 |
| 2022-05-31 | 49.99 | $41.11 | 511900 |
| 2022-05-27 | 51.78 | $41.53 | 525300 |
| 2022-05-26 | 44.81 | $39.97 | 248835 |
| 2022-05-25 | 41.85 | $39.39 | 253242 |
| 2022-05-24 | 38.94 | $38.85 | 250800 |
| 2022-05-23 | 39.18 | $38.92 | 256746 |
| 2022-05-20 | 36.68 | $38.45 | 242800 |
| 2022-05-19 | 35.72 | $38.27 | 331400 |
| 2022-05-18 | 36.84 | $38.65 | 282521 |
| 2022-05-17 | 41.00 | $39.94 | 490508 |
| 2022-05-16 | 35.60 | $38.93 | 262209 |
| 2022-05-13 | 37.10 | $39.40 | 202735 |
| 2022-05-12 | 36.01 | $39.20 | 234206 |
| 2022-05-11 | 36.16 | $39.25 | 253300 |
| 2022-05-10 | 36.94 | $39.52 | 221600 |
| 2022-05-09 | 37.89 | $39.85 | 358520 |
| 2022-05-06 | 38.61 | $40.10 | 278100 |
| 2022-05-05 | 39.72 | $40.49 | 255107 |
| 2022-05-04 | 44.06 | $41.89 | 239300 |
| 2022-05-03 | 38.80 | $40.73 | 205000 |
| 2022-05-02 | 38.38 | $40.64 | 289929 |
| 2022-04-29 | 35.78 | $40.09 | 287815 |
| 2022-04-28 | 39.78 | $41.47 | 271300 |
| 2022-04-27 | 38.50 | $41.20 | 312300 |
| 2022-04-26 | 38.04 | $41.10 | 355700 |
| 2022-04-25 | 43.87 | $42.96 | 364400 |
| 2022-04-22 | 45.10 | $43.31 | 175613 |
| 2022-04-21 | 47.96 | $44.09 | 212400 |
| 2022-04-20 | 50.54 | $44.75 | 250642 |
| 2022-04-19 | 48.64 | $44.27 | 288200 |
| 2022-04-18 | 40.72 | $42.52 | 198847 |
| 2022-04-14 | 39.35 | $42.25 | 301300 |
| 2022-04-13 | 41.87 | $42.99 | 184419 |
| 2022-04-12 | 39.53 | $42.52 | 211610 |
| 2022-04-11 | 39.72 | $42.58 | 168323 |
| 2022-04-08 | 39.01 | $42.43 | 176600 |
| 2022-04-07 | 39.69 | $42.66 | 186434 |
| 2022-04-06 | 40.57 | $42.96 | 244600 |
| 2022-04-05 | 41.92 | $43.42 | 253800 |
| 2022-04-04 | 44.49 | $44.26 | 235000 |
| 2022-04-01 | 45.30 | $44.52 | 398400 |
| 2022-03-31 | 46.01 | $44.75 | 361200 |
| 2022-03-30 | 47.97 | $45.38 | 292000 |
| 2022-03-29 | 53.48 | $46.99 | 196200 |
| 2022-03-28 | 50.74 | $46.17 | 154600 |
| 2022-03-25 | 53.17 | $46.84 | 168984 |
| 2022-03-24 | 49.28 | $45.71 | 255819 |
| 2022-03-23 | 48.15 | $45.40 | 217646 |
| 2022-03-22 | 55.02 | $47.24 | 255546 |
| 2022-03-21 | 52.76 | $46.59 | 299600 |
| 2022-03-18 | 52.84 | $46.61 | 1.3M |
| 2022-03-17 | 52.87 | $46.62 | 380144 |
| 2022-03-16 | 53.69 | $46.85 | 421900 |
| 2022-03-15 | 47.73 | $45.07 | 263000 |
| 2022-03-14 | 48.06 | $45.17 | 289400 |
| 2022-03-11 | 48.35 | $45.26 | 318127 |
| 2022-03-10 | 47.46 | $44.99 | 287500 |
| 2022-03-09 | 46.74 | $44.77 | 324341 |
| 2022-03-08 | 45.44 | $44.36 | 456205 |
| 2022-03-07 | 42.18 | $43.37 | 462323 |
| 2022-03-04 | 45.32 | $44.58 | 447500 |
| 2022-03-03 | 51.19 | $46.54 | 339519 |
| 2022-03-02 | 53.37 | $47.19 | 262500 |
| 2022-03-01 | 47.38 | $45.36 | 420100 |
| 2022-02-28 | 53.31 | $47.03 | 342500 |
| 2022-02-25 | 53.93 | $47.19 | 282400 |
| 2022-02-24 | 47.45 | $45.39 | 381912 |
| 2022-02-23 | 52.73 | $46.74 | 262706 |
| 2022-02-22 | 55.83 | $47.45 | 327000 |
| 2022-02-18 | 58.70 | $48.07 | 287242 |
| 2022-02-17 | 57.15 | $47.61 | 361200 |
| 2022-02-16 | 62.32 | $48.68 | 260509 |
| 2022-02-15 | 61.67 | $48.47 | 376214 |
| 2022-02-14 | 57.59 | $47.23 | 334200 |
| 2022-02-11 | 59.28 | $47.58 | 294700 |
| 2022-02-10 | 60.74 | $47.88 | 395300 |
| 2022-02-09 | 59.93 | $47.62 | 357600 |
| 2022-02-08 | 64.23 | $48.51 | 346905 |
| 2022-02-07 | 60.51 | $47.28 | 220212 |
| 2022-02-04 | 59.57 | $46.99 | 376623 |
| 2022-02-03 | 58.26 | $46.59 | 347300 |
| 2022-02-02 | 57.87 | $46.47 | 402600 |
| 2022-02-01 | 58.04 | $46.51 | 478500 |
| 2022-01-31 | 53.66 | $45.16 | 588016 |
| 2022-01-28 | 51.64 | $44.59 | 538836 |
| 2022-01-27 | 43.58 | $42.63 | 382800 |
| 2022-01-26 | 49.22 | $44.05 | 264426 |
| 2022-01-25 | 50.99 | $44.45 | 482800 |
| 2022-01-24 | 50.65 | $44.37 | 488800 |
| 2022-01-21 | 46.46 | $43.41 | 534433 |
| 2022-01-20 | 49.32 | $44.10 | 313500 |
| 2022-01-19 | 54.45 | $45.21 | 283526 |
| 2022-01-18 | 61.56 | $46.51 | 259536 |
| 2022-01-14 | 64.01 | $46.91 | 212100 |
| 2022-01-13 | 61.89 | $46.32 | 237326 |
| 2022-01-12 | 60.77 | $46.02 | 314229 |
| 2022-01-11 | 63.85 | $46.54 | 269518 |
| 2022-01-10 | 63.38 | $46.40 | 301406 |
| 2022-01-07 | 63.05 | $46.30 | 279238 |
| 2022-01-06 | 61.71 | $45.89 | 315642 |
| 2022-01-05 | 55.66 | $44.27 | 223700 |
| 2022-01-04 | 57.14 | $44.55 | 277300 |
| 2022-01-03 | 53.03 | $43.58 | 270832 |
| 2021-12-31 | 50.28 | $42.99 | 170900 |
| 2021-12-30 | 50.75 | $43.09 | 222045 |
| 2021-12-29 | 51.69 | $43.29 | 139800 |
| 2021-12-28 | 50.39 | $42.99 | 170800 |
| 2021-12-27 | 49.61 | $42.81 | 286733 |
| 2021-12-23 | 47.49 | $42.32 | 211400 |
| 2021-12-22 | 47.68 | $42.37 | 263400 |
| 2021-12-21 | 46.68 | $42.13 | 464400 |
| 2021-12-20 | 40.53 | $40.76 | 430322 |
| 2021-12-17 | 43.64 | $41.65 | 1.5M |
| 2021-12-16 | 48.65 | $42.91 | 411500 |
| 2021-12-15 | 48.91 | $42.97 | 417400 |
| 2021-12-14 | 47.25 | $42.59 | 402100 |
| 2021-12-13 | 46.69 | $42.46 | 376107 |
| 2021-12-10 | 52.50 | $43.88 | 334134 |
| 2021-12-09 | 50.95 | $43.50 | 288428 |
| 2021-12-08 | 51.58 | $43.65 | 276213 |
| 2021-12-07 | 51.54 | $43.64 | 389943 |
| 2021-12-06 | 51.81 | $43.71 | 437546 |
| 2021-12-03 | 48.15 | $42.72 | 298200 |
| 2021-12-02 | 50.16 | $43.27 | 425600 |
| 2021-12-01 | 43.15 | $41.56 | 484642 |
| 2021-11-30 | 44.36 | $41.91 | 665826 |
| 2021-11-29 | 48.23 | $42.96 | 263822 |
| 2021-11-26 | 48.38 | $43.00 | 327900 |
| 2021-11-24 | 60.93 | $45.74 | 194322 |
| 2021-11-23 | 63.68 | $46.22 | 299500 |
| 2021-11-22 | 59.88 | $45.16 | 364800 |
| 2021-11-19 | 56.81 | $44.40 | 322700 |
| 2021-11-18 | 58.95 | $44.78 | 401400 |
| 2021-11-17 | 57.00 | $44.30 | 329223 |
| 2021-11-16 | 60.47 | $44.91 | 257100 |
| 2021-11-15 | 60.32 | $44.87 | 200500 |
| 2021-11-12 | 58.91 | $44.49 | 193506 |
| 2021-11-11 | 60.75 | $44.83 | 160538 |
| 2021-11-10 | 61.07 | $44.89 | 214122 |
| 2021-11-09 | 60.67 | $44.77 | 173848 |
| 2021-11-08 | 60.23 | $44.63 | 205538 |
| 2021-11-05 | 61.36 | $44.87 | 314134 |
| 2021-11-04 | 58.36 | $43.90 | 260740 |
| 2021-11-03 | 59.72 | $44.20 | 266200 |
| 2021-11-02 | 55.77 | $42.99 | 222500 |
| 2021-11-01 | 58.47 | $43.59 | 303436 |
| 2021-10-29 | 53.47 | $42.19 | 414800 |
| 2021-10-28 | 55.47 | $42.63 | 342047 |
| 2021-10-27 | 49.95 | $41.26 | 276139 |
| 2021-10-26 | 56.72 | $42.65 | 471510 |
| 2021-10-25 | 64.50 | $43.95 | 304332 |
| 2021-10-22 | 60.63 | $42.97 | 177244 |
| 2021-10-21 | 59.12 | $42.62 | 193400 |
| 2021-10-20 | 59.12 | $42.62 | 221640 |
| 2021-10-19 | 53.67 | $41.43 | 255800 |
| 2021-10-18 | 52.30 | $41.16 | 268337 |
| 2021-10-15 | 51.34 | $40.97 | 374332 |
| 2021-10-14 | 54.18 | $41.49 | 184331 |
| 2021-10-13 | 52.60 | $41.16 | 174200 |
| 2021-10-12 | 53.72 | $41.37 | 163509 |
| 2021-10-11 | 54.83 | $41.58 | 153530 |
| 2021-10-08 | 58.85 | $42.31 | 134441 |
| 2021-10-07 | 60.00 | $42.51 | 222100 |
| 2021-10-06 | 57.10 | $41.78 | 276843 |
| 2021-10-05 | 58.59 | $42.05 | 217700 |
| 2021-10-04 | 58.52 | $42.03 | 231309 |
| 2021-10-01 | 59.56 | $42.23 | 302228 |
| 2021-09-30 | 56.47 | $41.39 | 342106 |
| 2021-09-29 | 59.50 | $41.98 | 204622 |
| 2021-09-28 | 58.42 | $41.68 | 214500 |
| 2021-09-27 | 61.70 | $42.31 | 255722 |
| 2021-09-24 | 56.68 | $40.94 | 353936 |
| 2021-09-23 | 53.69 | $40.23 | 254244 |
| 2021-09-22 | 47.55 | $38.96 | 311900 |
| 2021-09-21 | 43.63 | $38.26 | 321100 |
| 2021-09-20 | 43.57 | $38.25 | 663739 |
| 2021-09-17 | 51.11 | $39.78 | 1.8M |
| 2021-09-16 | 51.55 | $39.86 | 355904 |
| 2021-09-15 | 53.82 | $40.27 | 336905 |
| 2021-09-14 | 51.24 | $39.75 | 299800 |
| 2021-09-13 | 54.18 | $40.28 | 296900 |
| 2021-09-10 | 53.84 | $40.21 | 388800 |
| 2021-09-09 | 53.01 | $40.03 | 368500 |
| 2021-09-08 | 52.15 | $39.84 | 297100 |
| 2021-09-07 | 55.90 | $40.57 | 527400 |
| 2021-09-03 | 52.42 | $39.79 | 367516 |
| 2021-09-02 | 49.36 | $39.16 | 348600 |
| 2021-09-01 | 51.15 | $39.52 | 211500 |
| 2021-08-31 | 52.45 | $39.78 | 221014 |
| 2021-08-30 | 51.08 | $39.48 | 266530 |
| 2021-08-27 | 55.26 | $40.31 | 301447 |
| 2021-08-26 | 50.84 | $39.35 | 278749 |
| 2021-08-25 | 53.24 | $39.81 | 195900 |
| 2021-08-24 | 52.69 | $39.69 | 271700 |
| 2021-08-23 | 50.70 | $39.26 | 198810 |
| 2021-08-20 | 50.34 | $39.18 | 230700 |
| 2021-08-19 | 46.60 | $38.39 | 310000 |
| 2021-08-18 | 47.99 | $38.71 | 337309 |
| 2021-08-17 | 49.70 | $39.10 | 207219 |
| 2021-08-16 | 51.54 | $39.51 | 177500 |
| 2021-08-13 | 51.29 | $39.45 | 107504 |
| 2021-08-12 | 53.39 | $39.93 | 159424 |
| 2021-08-11 | 54.91 | $40.27 | 205200 |
| 2021-08-10 | 52.22 | $39.56 | 169044 |
| 2021-08-09 | 49.95 | $38.99 | 391600 |
| 2021-08-06 | 53.38 | $39.80 | 196540 |
| 2021-08-05 | 49.20 | $38.78 | 264300 |
| 2021-08-04 | 44.44 | $37.75 | 220600 |
| 2021-08-03 | 45.91 | $38.12 | 293100 |
| 2021-08-02 | 43.15 | $37.55 | 217832 |
| 2021-07-30 | 44.36 | $37.87 | 304513 |
| 2021-07-29 | 45.49 | $38.17 | 284300 |
| 2021-07-28 | 42.47 | $37.52 | 268400 |
| 2021-07-27 | 40.04 | $37.02 | 211100 |
| 2021-07-26 | 40.30 | $37.10 | 216710 |
| 2021-07-23 | 40.30 | $37.10 | 142600 |
| 2021-07-22 | 37.95 | $36.58 | 213815 |
| 2021-07-21 | 40.61 | $37.49 | 183224 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.44
2026-07-17
Close Price
$62.71
Vol: 631000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.37
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -23.44 | $62.71 | 631000 |
| 2026-07-16 | -3.36 | $63.72 | 545600 |
| 2026-07-15 | -28.34 | $62.17 | 504307 |
| 2026-07-14 | -42.60 | $61.39 | 571400 |
| 2026-07-13 | -37.66 | $61.66 | 518000 |
| 2026-07-10 | -40.04 | $61.53 | 504739 |
| 2026-07-09 | -41.50 | $61.45 | 442527 |
| 2026-07-08 | -62.52 | $60.30 | 596204 |
| 2026-07-07 | -34.98 | $61.46 | 606204 |
| 2026-07-06 | -18.11 | $62.55 | 325994 |
| 2026-07-02 | -21.66 | $62.31 | 355974 |
| 2026-07-01 | -1.28 | $63.28 | 554430 |
| 2026-06-30 | -7.68 | $61.99 | 623300 |
| 2026-06-29 | -9.35 | $61.83 | 499744 |
| 2026-06-26 | -5.63 | $62.05 | 1.5M |
| 2026-06-25 | -6.14 | $61.97 | 494029 |
| 2026-06-24 | -5.87 | $61.62 | 581700 |
| 2026-06-23 | -11.91 | $60.89 | 459539 |
| 2026-06-22 | -28.88 | $59.95 | 479486 |
| 2026-06-18 | -44.40 | $59.09 | 1.1M |
| 2026-06-17 | -42.16 | $59.05 | 655800 |
| 2026-06-16 | -21.08 | $60.30 | 647700 |
| 2026-06-15 | -24.28 | $60.11 | 504600 |
| 2026-06-12 | -0.70 | $60.98 | 346400 |
| 2026-06-11 | -4.38 | $59.91 | 363826 |
| 2026-06-10 | -12.42 | $59.49 | 384815 |
| 2026-06-09 | -21.01 | $59.08 | 431400 |
| 2026-06-08 | -18.78 | $58.39 | 484540 |
| 2026-06-05 | -13.69 | $58.22 | 340900 |
| 2026-06-04 | -10.34 | $58.18 | 436530 |
| 2026-06-03 | -62.70 | $56.51 | 536331 |
| 2026-06-02 | -25.39 | $57.70 | 300800 |
| 2026-06-01 | -63.01 | $56.50 | 421017 |
| 2026-05-29 | -26.65 | $57.66 | 445301 |
| 2026-05-28 | -26.81 | $57.36 | 351800 |
| 2026-05-27 | -25.41 | $57.42 | 441418 |
| 2026-05-26 | -3.47 | $58.11 | 325400 |
| 2026-05-22 | -19.31 | $57.27 | 305432 |
| 2026-05-21 | -19.84 | $57.25 | 359200 |
| 2026-05-20 | -17.51 | $57.20 | 440000 |
| 2026-05-19 | -40.99 | $56.02 | 328407 |
| 2026-05-18 | -29.40 | $56.58 | 332100 |
| 2026-05-15 | -49.48 | $55.61 | 464433 |
| 2026-05-14 | -35.82 | $56.27 | 304744 |
| 2026-05-13 | -42.08 | $55.82 | 455407 |
| 2026-05-12 | -29.15 | $56.49 | 391700 |
| 2026-05-11 | -18.22 | $57.04 | 560100 |
| 2026-05-08 | -10.44 | $57.45 | 296014 |
| 2026-05-07 | -19.17 | $56.99 | 408303 |
| 2026-05-06 | -12.83 | $57.32 | 474301 |
| 2026-05-05 | -11.18 | $57.11 | 460234 |
| 2026-05-04 | -7.52 | $56.39 | 539200 |
| 2026-05-01 | -5.37 | $56.41 | 530800 |
| 2026-04-30 | -8.63 | $56.03 | 598346 |
| 2026-04-29 | -22.66 | $54.80 | 472870 |
| 2026-04-28 | -7.80 | $55.73 | 355000 |
| 2026-04-27 | -2.74 | $55.62 | 335118 |
| 2026-04-24 | -19.05 | $54.38 | 513215 |
| 2026-04-23 | -3.28 | $55.25 | 424735 |
| 2026-04-22 | -20.73 | $53.78 | 327043 |
| 2026-04-21 | -22.67 | $53.56 | 255105 |
| 2026-04-20 | -9.56 | $54.44 | 249012 |
| 2026-04-17 | -10.23 | $54.25 | 340828 |
| 2026-04-16 | -15.31 | $52.94 | 304030 |
| 2026-04-15 | -10.33 | $53.33 | 305801 |
| 2026-04-14 | -3.57 | $53.86 | 295742 |
| 2026-04-13 | -7.14 | $53.58 | 274700 |
| 2026-04-10 | -8.55 | $53.47 | 338800 |
| 2026-04-09 | -3.32 | $53.88 | 451400 |
| 2026-04-08 | -8.71 | $52.90 | 345200 |
| 2026-04-07 | -1.70 | $51.51 | 330007 |
| 2026-04-06 | -0.53 | $51.34 | 392200 |
| 2026-04-02 | -8.66 | $50.60 | 403600 |
| 2026-04-01 | -6.97 | $50.69 | 273303 |
| 2026-03-31 | -15.08 | $49.86 | 440036 |
| 2026-03-30 | -35.12 | $48.89 | 377700 |
| 2026-03-27 | -35.95 | $48.85 | 384132 |
| 2026-03-26 | -33.04 | $49.60 | 307000 |
| 2026-03-25 | -49.26 | $49.50 | 298300 |
| 2026-03-24 | -56.43 | $48.97 | 381544 |
| 2026-03-23 | -59.95 | $48.71 | 591202 |
| 2026-03-20 | -73.60 | $47.83 | 4.7M |
| 2026-03-19 | -77.67 | $47.53 | 441800 |
| 2026-03-18 | -81.93 | $47.19 | 622937 |
| 2026-03-17 | -80.47 | $47.48 | 492405 |
| 2026-03-16 | -81.26 | $47.41 | 467014 |
| 2026-03-13 | -81.60 | $47.38 | 644200 |
| 2026-03-12 | -76.75 | $47.81 | 454500 |
| 2026-03-11 | -78.01 | $47.74 | 416524 |
| 2026-03-10 | -76.91 | $47.84 | 719400 |
| 2026-03-09 | -78.23 | $47.72 | 843800 |
| 2026-03-06 | -85.18 | $48.48 | 486200 |
| 2026-03-05 | -84.03 | $49.54 | 321800 |
| 2026-03-04 | -74.76 | $50.12 | 272349 |
| 2026-03-03 | -74.44 | $50.14 | 308200 |
| 2026-03-02 | -74.19 | $50.20 | 375500 |
| 2026-02-27 | -92.21 | $49.71 | 532759 |
| 2026-02-26 | -50.85 | $52.42 | 438900 |
| 2026-02-25 | -44.22 | $52.58 | 333400 |
| 2026-02-24 | -71.91 | $51.19 | 397442 |
| 2026-02-23 | -61.82 | $51.27 | 410200 |
| 2026-02-20 | -25.08 | $53.51 | 386616 |
| 2026-02-19 | -30.00 | $53.22 | 275306 |
| 2026-02-18 | -24.92 | $53.52 | 457402 |
| 2026-02-17 | -20.17 | $53.80 | 316539 |
| 2026-02-13 | -28.14 | $53.33 | 337000 |
| 2026-02-12 | -37.12 | $52.80 | 379929 |
| 2026-02-11 | -28.64 | $53.20 | 461536 |
| 2026-02-10 | -12.80 | $54.19 | 430604 |
| 2026-02-09 | -12.32 | $54.22 | 342670 |
| 2026-02-06 | -14.24 | $54.10 | 351200 |
| 2026-02-05 | -24.64 | $53.45 | 397100 |
| 2026-02-04 | -21.76 | $53.63 | 343900 |
| 2026-02-03 | -40.06 | $52.47 | 486400 |
| 2026-02-02 | -37.35 | $52.57 | 495300 |
| 2026-01-30 | -52.77 | $51.18 | 489300 |
| 2026-01-29 | -59.56 | $50.69 | 622211 |
| 2026-01-28 | -69.39 | $49.98 | 388712 |
| 2026-01-27 | -62.60 | $50.47 | 329817 |
| 2026-01-26 | -69.39 | $49.98 | 540426 |
| 2026-01-23 | -59.00 | $50.73 | 528847 |
| 2026-01-22 | -19.25 | $52.30 | 326400 |
| 2026-01-21 | -3.51 | $52.44 | 375277 |
| 2026-01-20 | -46.20 | $49.68 | 238305 |
| 2026-01-16 | -27.51 | $50.80 | 295800 |
| 2026-01-15 | -27.27 | $50.81 | 437302 |
| 2026-01-14 | -47.13 | $49.98 | 230100 |
| 2026-01-13 | -67.94 | $49.11 | 269840 |
| 2026-01-12 | -56.94 | $49.57 | 274027 |
| 2026-01-09 | -35.17 | $50.48 | 236912 |
| 2026-01-08 | -26.56 | $50.84 | 326427 |
| 2026-01-07 | -50.96 | $49.82 | 317400 |
| 2026-01-06 | -52.39 | $49.76 | 460200 |
| 2026-01-05 | -65.07 | $49.23 | 719500 |
| 2026-01-02 | -78.47 | $48.67 | 404200 |
| 2025-12-31 | -98.34 | $48.39 | 296900 |
| 2025-12-30 | -91.84 | $48.80 | 221900 |
| 2025-12-29 | -61.58 | $49.45 | 221800 |
| 2025-12-26 | -48.03 | $50.00 | 213927 |
| 2025-12-24 | -43.10 | $50.20 | 135200 |
| 2025-12-23 | -39.55 | $50.02 | 252507 |
| 2025-12-22 | -31.35 | $50.42 | 397400 |
| 2025-12-19 | -26.27 | $50.45 | 2.1M |
| 2025-12-18 | -15.83 | $51.00 | 655123 |
| 2025-12-17 | -12.46 | $50.98 | 566372 |
| 2025-12-16 | -19.94 | $50.36 | 609029 |
| 2025-12-15 | -19.08 | $50.42 | 512500 |
| 2025-12-12 | -24.86 | $50.02 | 506406 |
| 2025-12-11 | -21.97 | $50.22 | 622135 |
| 2025-12-10 | -3.92 | $50.95 | 577200 |
| 2025-12-09 | -21.10 | $49.27 | 347000 |
| 2025-12-08 | -11.70 | $49.80 | 385538 |
| 2025-12-05 | -10.48 | $49.86 | 326338 |
| 2025-12-04 | -6.57 | $50.08 | 436900 |
| 2025-12-03 | -5.52 | $49.61 | 419800 |
| 2025-12-02 | -22.97 | $48.61 | 349925 |
| 2025-12-01 | -14.31 | $49.00 | 343800 |
| 2025-11-28 | -25.15 | $48.44 | 253732 |
| 2025-11-26 | -11.80 | $49.13 | 644400 |
| 2025-11-25 | -9.48 | $49.25 | 444626 |
| 2025-11-24 | -14.52 | $47.75 | 381200 |
| 2025-11-21 | -12.37 | $47.83 | 398100 |
| 2025-11-20 | -51.07 | $46.17 | 302300 |
| 2025-11-19 | -51.38 | $46.16 | 266103 |
| 2025-11-18 | -65.75 | $45.69 | 322114 |
| 2025-11-17 | -81.65 | $45.17 | 448500 |
| 2025-11-14 | -10.70 | $47.49 | 373500 |
| 2025-11-13 | -26.30 | $46.98 | 358300 |
| 2025-11-12 | -45.99 | $46.86 | 493500 |
| 2025-11-11 | -50.10 | $47.08 | 363400 |
| 2025-11-10 | -49.03 | $47.20 | 416200 |
| 2025-11-07 | -51.74 | $47.06 | 321101 |
| 2025-11-06 | -61.43 | $46.56 | 288300 |
| 2025-11-05 | -62.40 | $46.51 | 368315 |
| 2025-11-04 | -75.58 | $45.83 | 530800 |
| 2025-11-03 | -80.23 | $45.59 | 368435 |
| 2025-10-31 | -87.25 | $45.45 | 369338 |
| 2025-10-30 | -91.76 | $45.53 | 376745 |
| 2025-10-29 | -85.90 | $45.80 | 462819 |
| 2025-10-28 | -70.72 | $46.50 | 316900 |
| 2025-10-27 | -64.86 | $46.77 | 273205 |
| 2025-10-24 | -61.17 | $46.94 | 318707 |
| 2025-10-23 | -78.52 | $46.14 | 247916 |
| 2025-10-22 | -77.87 | $46.17 | 440600 |
| 2025-10-21 | -57.05 | $47.13 | 320444 |
| 2025-10-20 | -59.87 | $47.00 | 265300 |
| 2025-10-17 | -83.95 | $45.89 | 388200 |
| 2025-10-16 | -94.50 | $45.43 | 507844 |
| 2025-10-15 | -37.01 | $48.87 | 374645 |
| 2025-10-14 | -25.74 | $49.33 | 401900 |
| 2025-10-13 | -71.32 | $47.47 | 234400 |
| 2025-10-10 | -99.02 | $46.34 | 379800 |
| 2025-10-09 | -43.49 | $49.01 | 340600 |
| 2025-10-08 | -47.30 | $48.89 | 268300 |
| 2025-10-07 | -47.30 | $48.89 | 293515 |
| 2025-10-06 | -42.86 | $49.03 | 312746 |
| 2025-10-03 | -65.71 | $48.31 | 292600 |
| 2025-10-02 | -81.04 | $47.96 | 289212 |
| 2025-10-01 | -85.45 | $47.79 | 261702 |
| 2025-09-30 | -79.74 | $48.01 | 252200 |
| 2025-09-29 | -81.56 | $47.94 | 250700 |
| 2025-09-26 | -64.68 | $48.59 | 243919 |
| 2025-09-25 | -70.39 | $48.37 | 241700 |
| 2025-09-24 | -65.45 | $48.56 | 294924 |
| 2025-09-23 | -67.01 | $48.50 | 379500 |
| 2025-09-22 | -55.58 | $48.94 | 338100 |
| 2025-09-19 | -47.79 | $49.24 | 1.8M |
| 2025-09-18 | -19.74 | $50.32 | 413614 |
| 2025-09-17 | -63.64 | $48.63 | 478300 |
| 2025-09-16 | -82.08 | $47.92 | 937000 |
| 2025-09-15 | -55.14 | $48.72 | 422236 |
| 2025-09-12 | -45.56 | $49.13 | 363235 |
| 2025-09-11 | -42.29 | $49.27 | 397720 |
| 2025-09-10 | -42.52 | $49.26 | 205200 |
| 2025-09-09 | -31.49 | $49.26 | 293500 |
| 2025-09-08 | -20.20 | $49.85 | 352843 |
| 2025-09-05 | -22.54 | $49.64 | 426200 |
| 2025-09-04 | -2.88 | $50.38 | 288900 |
| 2025-09-03 | -12.20 | $49.83 | 269913 |
| 2025-09-02 | -14.58 | $49.69 | 323228 |
| 2025-08-29 | -10.13 | $49.91 | 317300 |
| 2025-08-28 | -10.74 | $49.81 | 226500 |
| 2025-08-27 | -1.89 | $50.42 | 262020 |
| 2025-08-26 | -6.73 | $49.90 | 356643 |
| 2025-08-25 | -12.11 | $49.54 | 240300 |
| 2025-08-22 | -2.99 | $50.15 | 501043 |
| 2025-08-21 | -18.18 | $47.71 | 229619 |
| 2025-08-20 | -17.37 | $47.75 | 265800 |
| 2025-08-19 | -25.00 | $47.71 | 262526 |
| 2025-08-18 | -26.11 | $47.65 | 273630 |
| 2025-08-15 | -32.59 | $47.30 | 395800 |
| 2025-08-14 | -13.70 | $48.32 | 562200 |
| 2025-08-13 | -11.67 | $48.43 | 537915 |
| 2025-08-12 | -27.96 | $47.55 | 479600 |
| 2025-08-11 | -68.18 | $45.48 | 368800 |
| 2025-08-08 | -69.58 | $45.40 | 261847 |
| 2025-08-07 | -80.42 | $44.78 | 288509 |
| 2025-08-06 | -75.87 | $45.04 | 447300 |
| 2025-08-05 | -65.38 | $45.64 | 366210 |
| 2025-08-04 | -67.48 | $45.52 | 422729 |
| 2025-08-01 | -79.55 | $44.83 | 573316 |
| 2025-07-31 | -96.30 | $45.22 | 441103 |
| 2025-07-30 | -92.13 | $45.87 | 361600 |
| 2025-07-29 | -67.40 | $46.63 | 357024 |
| 2025-07-28 | -63.73 | $46.78 | 360700 |
| 2025-07-25 | -67.65 | $46.62 | 396000 |
| 2025-07-24 | -51.38 | $46.96 | 604170 |
| 2025-07-23 | -17.17 | $48.53 | 842725 |
| 2025-07-22 | -29.33 | $47.89 | 478333 |
| 2025-07-21 | -20.67 | $48.09 | 284037 |
| 2025-07-18 | -18.27 | $48.20 | 434600 |
| 2025-07-17 | -8.82 | $48.73 | 509568 |
| 2025-07-16 | -17.91 | $48.06 | 680500 |
| 2025-07-15 | -29.58 | $47.20 | 411500 |
| 2025-07-14 | -1.09 | $49.26 | 589100 |
| 2025-07-11 | -10.83 | $48.10 | 558300 |
| 2025-07-10 | -5.42 | $48.47 | 331800 |
| 2025-07-09 | -5.01 | $48.27 | 629401 |
| 2025-07-08 | -16.09 | $47.54 | 314405 |
| 2025-07-07 | -19.58 | $47.31 | 338315 |
| 2025-07-03 | -9.56 | $47.97 | 355200 |
| 2025-07-02 | -0.69 | $47.73 | 317800 |
| 2025-07-01 | -8.50 | $46.96 | 309322 |
| 2025-06-30 | -12.66 | $45.53 | 334900 |
| 2025-06-27 | -3.94 | $45.67 | 583700 |
| 2025-06-26 | -1.90 | $45.62 | 269700 |
| 2025-06-25 | -19.83 | $44.80 | 353548 |
| 2025-06-24 | -20.40 | $44.78 | 375600 |
| 2025-06-23 | -25.96 | $44.54 | 399924 |
| 2025-06-20 | -61.48 | $43.24 | 1.7M |
| 2025-06-18 | -69.13 | $42.96 | 765025 |
| 2025-06-17 | -90.71 | $42.17 | 637566 |
| 2025-06-16 | -70.49 | $42.91 | 551700 |
| 2025-06-13 | -60.38 | $43.28 | 563900 |
| 2025-06-12 | -24.32 | $44.60 | 407600 |
| 2025-06-11 | -19.40 | $44.78 | 366946 |
| 2025-06-10 | -10.36 | $45.03 | 355900 |
| 2025-06-09 | -26.65 | $44.61 | 370800 |
| 2025-06-06 | -32.98 | $44.37 | 325300 |
| 2025-06-05 | -55.41 | $43.52 | 433724 |
| 2025-06-04 | -62.56 | $43.13 | 722745 |
| 2025-06-03 | -59.25 | $43.25 | 270140 |
| 2025-06-02 | -74.63 | $42.62 | 279639 |
| 2025-05-30 | -66.19 | $42.86 | 289219 |
| 2025-05-29 | -57.59 | $43.04 | 271700 |
| 2025-05-28 | -53.22 | $43.14 | 250740 |
| 2025-05-27 | -33.69 | $44.05 | 244824 |
| 2025-05-23 | -59.44 | $42.85 | 271136 |
| 2025-05-22 | -53.65 | $43.12 | 288226 |
| 2025-05-21 | -41.42 | $43.69 | 595645 |
| 2025-05-20 | -22.53 | $44.57 | 347413 |
| 2025-05-19 | -23.73 | $44.12 | 390522 |
| 2025-05-16 | -18.25 | $44.22 | 365550 |
| 2025-05-15 | -15.52 | $44.43 | 303600 |
| 2025-05-14 | -16.80 | $44.32 | 317748 |
| 2025-05-13 | -4.91 | $45.18 | 260045 |
| 2025-05-12 | -4.91 | $45.18 | 458800 |
| 2025-05-09 | -10.45 | $42.94 | 218600 |
| 2025-05-08 | -3.53 | $43.43 | 467436 |
| 2025-05-07 | -25.57 | $41.87 | 339644 |
| 2025-05-06 | -20.48 | $42.23 | 260744 |
| 2025-05-05 | -9.85 | $42.72 | 226200 |
| 2025-05-02 | -6.78 | $42.94 | 273300 |
| 2025-05-01 | -18.83 | $42.05 | 325720 |
| 2025-04-30 | -23.71 | $41.69 | 347918 |
| 2025-04-29 | -14.50 | $42.37 | 265500 |
| 2025-04-28 | -19.38 | $42.01 | 446100 |
| 2025-04-25 | -18.92 | $42.19 | 244646 |
| 2025-04-24 | -17.63 | $42.65 | 368347 |
| 2025-04-23 | -29.59 | $42.27 | 617500 |
| 2025-04-22 | -40.02 | $41.35 | 915800 |
| 2025-04-21 | -71.20 | $38.60 | 528468 |
| 2025-04-17 | -70.86 | $38.63 | 582000 |
| 2025-04-16 | -74.15 | $38.34 | 724243 |
| 2025-04-15 | -74.38 | $38.32 | 395512 |
| 2025-04-14 | -79.93 | $37.83 | 462125 |
| 2025-04-11 | -85.75 | $37.32 | 538115 |
| 2025-04-10 | -82.58 | $37.60 | 574832 |
| 2025-04-09 | -53.73 | $40.15 | 858000 |
| 2025-04-08 | -81.90 | $37.66 | 670240 |
| 2025-04-07 | -79.86 | $37.84 | 742600 |
| 2025-04-04 | -76.92 | $38.10 | 1.4M |
| 2025-04-03 | -99.23 | $38.62 | 658233 |
| 2025-04-02 | -65.47 | $42.89 | 275445 |
| 2025-04-01 | -74.29 | $42.82 | 398248 |
| 2025-03-31 | -73.78 | $43.03 | 516300 |
| 2025-03-28 | -91.70 | $42.63 | 225200 |
| 2025-03-27 | -77.51 | $43.45 | 230942 |
| 2025-03-26 | -74.91 | $43.60 | 314928 |
| 2025-03-25 | -68.34 | $43.98 | 335246 |
| 2025-03-24 | -63.67 | $44.25 | 330740 |
| 2025-03-21 | -80.45 | $43.28 | 3.0M |
| 2025-03-20 | -82.87 | $43.14 | 352600 |
| 2025-03-19 | -66.78 | $44.07 | 325300 |
| 2025-03-18 | -72.66 | $43.73 | 375508 |
| 2025-03-17 | -68.34 | $43.98 | 718727 |
| 2025-03-14 | -78.89 | $43.37 | 265000 |
| 2025-03-13 | -97.92 | $42.27 | 266717 |
| 2025-03-12 | -93.60 | $42.52 | 320530 |
| 2025-03-11 | -97.30 | $42.52 | 426016 |
| 2025-03-10 | -95.78 | $43.39 | 407100 |
| 2025-03-07 | -77.62 | $44.67 | 287900 |
| 2025-03-06 | -82.62 | $44.46 | 364011 |
| 2025-03-05 | -83.17 | $44.62 | 386300 |
| 2025-03-04 | -82.26 | $45.24 | 447718 |
| 2025-03-03 | -36.09 | $47.10 | 423200 |
| 2025-02-28 | -42.86 | $46.95 | 462700 |
| 2025-02-27 | -80.63 | $46.12 | 275706 |
| 2025-02-26 | -74.70 | $46.27 | 380100 |
| 2025-02-25 | -65.34 | $46.52 | 506700 |
| 2025-02-24 | -96.41 | $45.74 | 390048 |
| 2025-02-21 | -91.63 | $45.86 | 389141 |
| 2025-02-20 | -66.40 | $46.50 | 267600 |
| 2025-02-19 | -62.54 | $46.87 | 258900 |
| 2025-02-18 | -65.13 | $46.87 | 316900 |
| 2025-02-14 | -73.49 | $46.58 | 193346 |
| 2025-02-13 | -73.20 | $46.59 | 253100 |
| 2025-02-12 | -94.61 | $45.86 | 289900 |
| 2025-02-11 | -60.38 | $47.13 | 274212 |
| 2025-02-10 | -69.68 | $46.36 | 292838 |
| 2025-02-07 | -57.78 | $46.77 | 377117 |
| 2025-02-06 | -39.33 | $47.60 | 261700 |
| 2025-02-05 | -49.11 | $47.16 | 354600 |
| 2025-02-04 | -48.67 | $47.18 | 328200 |
| 2025-02-03 | -62.44 | $46.56 | 233424 |
| 2025-01-31 | -41.78 | $47.49 | 305200 |
| 2025-01-30 | -43.33 | $47.42 | 219100 |
| 2025-01-29 | -48.67 | $47.18 | 331700 |
| 2025-01-28 | -46.00 | $47.30 | 322800 |
| 2025-01-27 | -35.78 | $47.76 | 375000 |
| 2025-01-24 | -56.89 | $46.81 | 375000 |
| 2025-01-23 | -55.11 | $46.89 | 703500 |
| 2025-01-22 | -13.11 | $48.78 | 573787 |
| 2025-01-21 | -13.56 | $48.76 | 293241 |
| 2025-01-17 | -41.46 | $48.33 | 228535 |
| 2025-01-16 | -50.56 | $47.94 | 263800 |
| 2025-01-15 | -40.93 | $48.55 | 233500 |
| 2025-01-14 | -54.74 | $47.69 | 673100 |
| 2025-01-13 | -86.11 | $45.92 | 314624 |
| 2025-01-10 | -90.61 | $45.58 | 350139 |
| 2025-01-08 | -88.43 | $47.08 | 277600 |
| 2025-01-07 | -89.92 | $46.99 | 334928 |
| 2025-01-06 | -83.64 | $47.47 | 222531 |
| 2025-01-03 | -82.46 | $47.54 | 218003 |
| 2025-01-02 | -90.80 | $47.10 | 278031 |
| 2024-12-31 | -82.32 | $47.61 | 289200 |
| 2024-12-30 | -80.47 | $47.72 | 191200 |
| 2024-12-27 | -76.21 | $48.04 | 221700 |
| 2024-12-26 | -69.09 | $48.64 | 189449 |
| 2024-12-24 | -78.49 | $48.13 | 136000 |
| 2024-12-23 | -88.43 | $47.57 | 302500 |
| 2024-12-20 | -89.35 | $47.49 | 1.3M |
| 2024-12-19 | -98.57 | $47.02 | 433708 |
| 2024-12-18 | -96.07 | $47.23 | 507538 |
| 2024-12-17 | -96.52 | $50.02 | 754624 |
| 2024-12-16 | -81.50 | $51.06 | 374313 |
| 2024-12-13 | -90.94 | $50.57 | 338400 |
| 2024-12-12 | -83.62 | $50.95 | 257627 |
| 2024-12-11 | -77.46 | $51.27 | 596600 |
| 2024-12-10 | -82.66 | $51.00 | 417302 |
| 2024-12-09 | -89.71 | $50.93 | 304835 |
| 2024-12-06 | -69.24 | $51.44 | 339605 |
| 2024-12-05 | -78.24 | $50.94 | 222423 |
| 2024-12-04 | -61.59 | $51.65 | 383400 |
| 2024-12-03 | -41.50 | $51.26 | 288213 |
| 2024-12-02 | -33.85 | $51.82 | 313134 |
| 2024-11-29 | -32.00 | $52.01 | 157400 |
| 2024-11-27 | -29.07 | $52.31 | 201500 |
| 2024-11-26 | -23.12 | $52.92 | 243300 |
| 2024-11-25 | -14.05 | $53.85 | 404047 |
| 2024-11-22 | -13.95 | $52.81 | 270900 |
| 2024-11-21 | -26.89 | $51.51 | 205334 |
| 2024-11-20 | -34.87 | $50.75 | 228619 |
| 2024-11-19 | -32.56 | $50.97 | 192941 |
| 2024-11-18 | -25.72 | $51.48 | 308938 |
| 2024-11-15 | -22.74 | $51.78 | 302827 |
| 2024-11-14 | -24.13 | $51.64 | 256441 |
| 2024-11-13 | -23.93 | $51.66 | 358437 |
| 2024-11-12 | -18.17 | $52.24 | 299400 |
| 2024-11-11 | -11.22 | $52.94 | 372549 |
| 2024-11-08 | -21.85 | $51.11 | 346500 |
| 2024-11-07 | -21.93 | $50.92 | 379100 |
| 2024-11-06 | -3.15 | $52.84 | 873240 |
| 2024-11-05 | -19.58 | $46.54 | 267602 |
| 2024-11-04 | -38.64 | $45.45 | 267022 |
| 2024-11-01 | -30.24 | $45.93 | 222700 |
| 2024-10-31 | -29.37 | $45.98 | 239200 |
| 2024-10-30 | -14.29 | $46.72 | 260606 |
| 2024-10-29 | -6.94 | $46.31 | 197032 |
| 2024-10-28 | -4.27 | $46.46 | 265127 |
| 2024-10-25 | -33.27 | $44.83 | 255405 |
| 2024-10-24 | -20.28 | $45.56 | 261708 |
| 2024-10-23 | -19.04 | $45.63 | 228010 |
| 2024-10-22 | -23.31 | $45.39 | 282500 |
| 2024-10-21 | -37.54 | $44.59 | 362427 |
| 2024-10-18 | -11.74 | $46.04 | 201215 |
| 2024-10-17 | -1.60 | $46.61 | 281611 |
| 2024-10-16 | -12.85 | $45.76 | 355800 |
| 2024-10-15 | -21.44 | $45.11 | 300430 |
| 2024-10-14 | -5.82 | $44.64 | 177802 |
| 2024-10-11 | -16.29 | $44.06 | 187700 |
| 2024-10-10 | -56.46 | $42.63 | 188500 |
| 2024-10-09 | -49.47 | $42.78 | 184300 |
| 2024-10-08 | -59.86 | $42.09 | 218700 |
| 2024-10-07 | -54.69 | $42.31 | 156436 |
| 2024-10-04 | -49.77 | $42.52 | 209800 |
| 2024-10-03 | -67.37 | $41.77 | 151300 |
| 2024-10-02 | -70.66 | $41.63 | 180804 |
| 2024-10-01 | -68.54 | $41.72 | 207936 |
| 2024-09-30 | -39.67 | $42.95 | 185517 |
| 2024-09-27 | -48.59 | $42.57 | 201300 |
| 2024-09-26 | -53.76 | $42.35 | 229300 |
| 2024-09-25 | -61.97 | $42.00 | 243100 |
| 2024-09-24 | -48.01 | $42.60 | 279800 |
| 2024-09-23 | -42.26 | $43.44 | 293100 |
| 2024-09-20 | -43.40 | $43.38 | 1.5M |
| 2024-09-19 | -28.68 | $44.16 | 321720 |
| 2024-09-18 | -49.06 | $43.08 | 332900 |
| 2024-09-17 | -49.81 | $43.04 | 286700 |
| 2024-09-16 | -54.15 | $42.81 | 249200 |
| 2024-09-13 | -63.40 | $42.32 | 286700 |
| 2024-09-12 | -85.09 | $41.17 | 226920 |
| 2024-09-11 | -82.08 | $41.33 | 272429 |
| 2024-09-10 | -67.82 | $41.95 | 277841 |
| 2024-09-09 | -65.60 | $42.00 | 293500 |
| 2024-09-06 | -64.17 | $42.08 | 348500 |
| 2024-09-05 | -54.01 | $42.65 | 300708 |
| 2024-09-04 | -44.35 | $43.09 | 225005 |
| 2024-09-03 | -34.48 | $43.58 | 350200 |
| 2024-08-30 | -21.92 | $43.99 | 247800 |
| 2024-08-29 | -26.07 | $43.67 | 294000 |
| 2024-08-28 | -21.14 | $44.05 | 242000 |
| 2024-08-27 | -27.50 | $43.56 | 292100 |
| 2024-08-26 | -16.86 | $44.38 | 302143 |
| 2024-08-23 | -7.91 | $44.84 | 303500 |
| 2024-08-22 | -43.62 | $42.43 | 203600 |
| 2024-08-21 | -43.99 | $42.40 | 173700 |
| 2024-08-20 | -48.42 | $42.05 | 247100 |
| 2024-08-19 | -35.78 | $43.05 | 312700 |
| 2024-08-16 | -40.08 | $42.71 | 231700 |
| 2024-08-15 | -48.55 | $42.04 | 271600 |
| 2024-08-14 | -62.45 | $40.94 | 305721 |
| 2024-08-13 | -65.87 | $40.67 | 321532 |
| 2024-08-12 | -70.92 | $40.27 | 215600 |
| 2024-08-09 | -67.38 | $40.55 | 236600 |
| 2024-08-08 | -66.62 | $40.61 | 235104 |
| 2024-08-07 | -74.46 | $39.99 | 230121 |
| 2024-08-06 | -62.81 | $40.07 | 286500 |
| 2024-08-05 | -62.76 | $39.83 | 375509 |
| 2024-08-02 | -55.29 | $40.55 | 413900 |
| 2024-08-01 | -36.72 | $42.30 | 357413 |
| 2024-07-31 | -16.00 | $44.32 | 308711 |
| 2024-07-30 | -16.82 | $44.24 | 236012 |
| 2024-07-29 | -19.38 | $43.99 | 397322 |
| 2024-07-26 | -6.56 | $45.24 | 278425 |
| 2024-07-25 | -4.33 | $44.97 | 503900 |
| 2024-07-24 | -11.82 | $43.22 | 507200 |
| 2024-07-23 | -7.24 | $43.30 | 648809 |
| 2024-07-22 | -10.85 | $43.02 | 362400 |
| 2024-07-19 | -23.57 | $42.00 | 543739 |
| 2024-07-18 | -14.77 | $42.69 | 566440 |
| 2024-07-17 | -5.37 | $43.15 | 379200 |
| 2024-07-16 | -2.51 | $42.52 | 495006 |
| 2024-07-15 | -10.20 | $40.56 | 371116 |
| 2024-07-12 | -12.48 | $39.38 | 265100 |
| 2024-07-11 | -5.43 | $39.45 | 380700 |
| 2024-07-10 | -10.70 | $37.92 | 280500 |
| 2024-07-09 | -38.31 | $36.94 | 215200 |
| 2024-07-08 | -55.77 | $36.32 | 216000 |
| 2024-07-05 | -57.18 | $36.27 | 234801 |
| 2024-07-03 | -48.45 | $36.58 | 166700 |
| 2024-07-02 | -28.73 | $37.28 | 328900 |
| 2024-07-01 | -35.77 | $37.03 | 357338 |
| 2024-06-28 | -16.34 | $37.72 | 730400 |
| 2024-06-27 | -2.22 | $37.39 | 208100 |
| 2024-06-26 | -11.79 | $37.07 | 256800 |
| 2024-06-25 | -20.15 | $36.85 | 251613 |
| 2024-06-24 | -12.17 | $37.06 | 444000 |
| 2024-06-21 | -47.37 | $36.05 | 1.0M |
| 2024-06-20 | -37.89 | $36.34 | 263700 |
| 2024-06-18 | -44.70 | $36.21 | 368300 |
| 2024-06-17 | -60.00 | $35.97 | 257900 |
| 2024-06-14 | -86.88 | $35.20 | 202900 |
| 2024-06-13 | -82.97 | $35.50 | 185600 |
| 2024-06-12 | -63.83 | $36.14 | 311100 |
| 2024-06-11 | -89.67 | $35.29 | 368414 |
| 2024-06-10 | -86.15 | $35.69 | 387748 |
| 2024-06-07 | -60.14 | $36.46 | 332644 |
| 2024-06-06 | -58.45 | $36.51 | 338711 |
| 2024-06-05 | -71.62 | $36.12 | 289200 |
| 2024-06-04 | -74.66 | $36.03 | 267100 |
| 2024-06-03 | -60.14 | $36.46 | 305700 |
| 2024-05-31 | -47.30 | $36.84 | 355100 |
| 2024-05-30 | -62.16 | $36.40 | 325900 |
| 2024-05-29 | -58.99 | $36.01 | 452000 |
| 2024-05-28 | -61.78 | $35.88 | 291525 |
| 2024-05-24 | -52.36 | $36.24 | 213814 |
| 2024-05-23 | -55.76 | $36.11 | 239200 |
| 2024-05-22 | -31.15 | $37.05 | 263200 |
| 2024-05-21 | -25.13 | $37.28 | 191326 |
| 2024-05-20 | -22.25 | $37.27 | 238127 |
| 2024-05-17 | -7.57 | $37.91 | 331547 |
| 2024-05-16 | -3.44 | $38.09 | 177729 |
| 2024-05-15 | -4.59 | $38.04 | 185536 |
| 2024-05-14 | -5.67 | $37.71 | 152916 |
| 2024-05-13 | -16.01 | $37.29 | 165700 |
| 2024-05-10 | -2.58 | $37.66 | 238413 |
| 2024-05-09 | -1.05 | $37.64 | 257300 |
| 2024-05-08 | -3.24 | $37.17 | 232600 |
| 2024-05-07 | -12.69 | $36.77 | 210900 |
| 2024-05-06 | -13.12 | $36.86 | 233700 |
| 2024-05-03 | -25.07 | $36.45 | 287905 |
| 2024-05-02 | -44.61 | $35.78 | 210225 |
| 2024-05-01 | -62.32 | $35.18 | 279625 |
| 2024-04-30 | -83.77 | $34.44 | 255400 |
| 2024-04-29 | -74.49 | $34.76 | 634421 |
| 2024-04-26 | -70.03 | $35.04 | 195200 |
| 2024-04-25 | -76.26 | $34.96 | 785900 |
| 2024-04-24 | -63.74 | $35.53 | 327400 |
| 2024-04-23 | -77.80 | $34.89 | 825761 |
| 2024-04-22 | -43.10 | $36.62 | 336252 |
| 2024-04-19 | -63.13 | $36.00 | 317943 |
| 2024-04-18 | -91.15 | $34.66 | 340334 |
| 2024-04-17 | -91.15 | $34.66 | 360300 |
| 2024-04-16 | -93.62 | $34.54 | 329333 |
| 2024-04-15 | -89.33 | $35.07 | 528215 |
| 2024-04-12 | -85.56 | $35.24 | 250700 |
| 2024-04-11 | -90.72 | $35.05 | 265100 |
| 2024-04-10 | -94.73 | $34.94 | 403900 |
| 2024-04-09 | -71.58 | $37.26 | 386600 |
| 2024-04-08 | -85.49 | $36.82 | 378500 |
| 2024-04-05 | -91.49 | $36.62 | 157200 |
| 2024-04-04 | -92.84 | $36.55 | 241500 |
| 2024-04-03 | -95.94 | $36.39 | 262200 |
| 2024-04-02 | -92.48 | $36.68 | 428300 |
| 2024-04-01 | -93.47 | $36.91 | 385456 |
| 2024-03-28 | -74.11 | $37.83 | 857000 |
| 2024-03-27 | -65.47 | $38.24 | 590439 |
| 2024-03-26 | -85.26 | $37.30 | 318200 |
| 2024-03-25 | -83.58 | $37.38 | 786434 |
| 2024-03-22 | -91.16 | $37.02 | 543600 |
| 2024-03-21 | -52.63 | $38.85 | 314300 |
| 2024-03-20 | -65.26 | $38.25 | 651700 |
| 2024-03-19 | -97.57 | $36.93 | 528700 |
| 2024-03-18 | -96.42 | $37.31 | 434400 |
| 2024-03-15 | -91.45 | $37.82 | 2.0M |
| 2024-03-14 | -93.50 | $37.90 | 503114 |
| 2024-03-13 | -56.29 | $39.56 | 283206 |
| 2024-03-12 | -54.97 | $39.58 | 252000 |
| 2024-03-11 | -41.61 | $40.01 | 280134 |
| 2024-03-08 | -25.47 | $40.53 | 198700 |
| 2024-03-07 | -19.09 | $40.63 | 206300 |
| 2024-03-06 | -23.62 | $40.49 | 256500 |
| 2024-03-05 | -14.14 | $40.74 | 361646 |
| 2024-03-04 | -76.32 | $38.85 | 292982 |
| 2024-03-01 | -78.29 | $38.79 | 188500 |
| 2024-02-29 | -74.52 | $39.05 | 259535 |
| 2024-02-28 | -90.87 | $38.57 | 213106 |
| 2024-02-27 | -82.75 | $39.11 | 195500 |
| 2024-02-26 | -82.92 | $39.10 | 242326 |
| 2024-02-23 | -76.76 | $39.45 | 178309 |
| 2024-02-22 | -81.73 | $39.25 | 274400 |
| 2024-02-21 | -79.74 | $39.38 | 288232 |
| 2024-02-20 | -72.28 | $39.86 | 441900 |
| 2024-02-16 | -64.42 | $40.35 | 225600 |
| 2024-02-15 | -55.93 | $40.88 | 295600 |
| 2024-02-14 | -81.73 | $39.27 | 337300 |
| 2024-02-13 | -91.03 | $38.69 | 456500 |
| 2024-02-12 | -60.46 | $40.70 | 285507 |
| 2024-02-09 | -75.95 | $39.76 | 236700 |
| 2024-02-08 | -83.86 | $39.28 | 279741 |
| 2024-02-07 | -89.62 | $38.93 | 247300 |
| 2024-02-06 | -92.71 | $39.28 | 423700 |
| 2024-02-05 | -95.08 | $39.15 | 279200 |
| 2024-02-02 | -77.96 | $40.09 | 284900 |
| 2024-02-01 | -77.41 | $40.12 | 419744 |
| 2024-01-31 | -89.34 | $41.17 | 315700 |
| 2024-01-30 | -48.16 | $43.03 | 267500 |
| 2024-01-29 | -36.48 | $43.67 | 606417 |
| 2024-01-26 | -49.90 | $43.17 | 413500 |
| 2024-01-25 | -53.85 | $43.06 | 576600 |
| 2024-01-24 | -35.83 | $43.95 | 292700 |
| 2024-01-23 | -43.12 | $43.59 | 239500 |
| 2024-01-22 | -33.60 | $44.06 | 364332 |
| 2024-01-19 | -61.13 | $42.70 | 286908 |
| 2024-01-18 | -84.01 | $41.57 | 191800 |
| 2024-01-17 | -86.23 | $41.46 | 259600 |
| 2024-01-16 | -99.52 | $41.58 | 287505 |
| 2024-01-12 | -83.19 | $42.75 | 180000 |
| 2024-01-11 | -46.05 | $42.98 | 230500 |
| 2024-01-10 | -39.33 | $43.38 | 210300 |
| 2024-01-09 | -36.01 | $43.39 | 168318 |
| 2024-01-08 | -26.17 | $43.98 | 163100 |
| 2024-01-05 | -29.20 | $43.53 | 254000 |
| 2024-01-04 | -32.67 | $43.27 | 258200 |
| 2024-01-03 | -33.07 | $43.24 | 369600 |
| 2024-01-02 | -13.78 | $44.66 | 233800 |
| 2023-12-29 | -12.04 | $44.57 | 173600 |
| 2023-12-28 | -4.50 | $45.29 | 189400 |
| 2023-12-27 | -2.93 | $45.44 | 272600 |
| 2023-12-26 | -2.53 | $45.31 | 222430 |
| 2023-12-22 | -10.12 | $44.56 | 224200 |
| 2023-12-21 | -12.04 | $44.37 | 229200 |
| 2023-12-20 | -17.21 | $43.86 | 436500 |
| 2023-12-19 | -3.74 | $44.70 | 338036 |
| 2023-12-18 | -7.25 | $43.99 | 286900 |
| 2023-12-15 | -3.71 | $44.24 | 1.3M |
| 2023-12-14 | -2.60 | $44.31 | 546300 |
| 2023-12-13 | -1.81 | $42.18 | 393073 |
| 2023-12-12 | -12.19 | $39.93 | 435032 |
| 2023-12-11 | -2.04 | $40.22 | 233822 |
| 2023-12-08 | -1.76 | $39.94 | 240149 |
| 2023-12-07 | -5.28 | $39.39 | 228700 |
| 2023-12-06 | -24.34 | $38.38 | 323926 |
| 2023-12-05 | -12.47 | $38.51 | 188149 |
| 2023-12-04 | -4.65 | $38.88 | 250200 |
| 2023-12-01 | -4.24 | $38.44 | 297700 |
| 2023-11-30 | -36.36 | $36.68 | 241719 |
| 2023-11-29 | -27.87 | $36.76 | 212618 |
| 2023-11-28 | -43.15 | $36.08 | 239100 |
| 2023-11-27 | -31.01 | $36.62 | 240342 |
| 2023-11-24 | -26.11 | $36.65 | 65700 |
| 2023-11-22 | -25.53 | $36.68 | 108700 |
| 2023-11-21 | -24.83 | $36.53 | 174505 |
| 2023-11-20 | -15.03 | $37.11 | 456300 |
| 2023-11-17 | -10.64 | $37.37 | 269600 |
| 2023-11-16 | -18.92 | $36.88 | 241200 |
| 2023-11-15 | -7.26 | $37.57 | 341909 |
| 2023-11-14 | -7.92 | $37.43 | 557126 |
| 2023-11-13 | -52.72 | $34.77 | 223507 |
| 2023-11-10 | -49.38 | $34.96 | 257932 |
| 2023-11-09 | -49.38 | $34.96 | 368918 |
| 2023-11-08 | -47.63 | $35.06 | 261211 |
| 2023-11-07 | -28.82 | $36.13 | 263410 |
| 2023-11-06 | -17.40 | $36.78 | 360000 |
| 2023-11-03 | -9.49 | $37.23 | 320100 |
| 2023-11-02 | -1.80 | $35.89 | 307800 |
| 2023-11-01 | -39.53 | $34.42 | 265900 |
| 2023-10-31 | -52.71 | $33.91 | 199700 |
| 2023-10-30 | -53.49 | $33.88 | 293806 |
| 2023-10-27 | -64.08 | $33.47 | 409900 |
| 2023-10-26 | -59.43 | $33.65 | 363511 |
| 2023-10-25 | -80.88 | $32.82 | 341146 |
| 2023-10-24 | -81.22 | $33.01 | 442506 |
| 2023-10-23 | -91.35 | $33.31 | 367500 |
| 2023-10-20 | -89.62 | $33.36 | 419021 |
| 2023-10-19 | -61.59 | $34.17 | 793800 |
| 2023-10-18 | -44.98 | $34.65 | 276800 |
| 2023-10-17 | -21.18 | $35.74 | 379100 |
| 2023-10-16 | -49.41 | $34.78 | 965739 |
| 2023-10-13 | -69.25 | $34.25 | 260800 |
| 2023-10-12 | -56.14 | $35.06 | 286000 |
| 2023-10-11 | -50.66 | $35.31 | 276023 |
| 2023-10-10 | -51.75 | $35.26 | 269639 |
| 2023-10-09 | -59.21 | $34.92 | 358400 |
| 2023-10-06 | -64.69 | $34.67 | 286922 |
| 2023-10-05 | -70.83 | $34.39 | 381100 |
| 2023-10-04 | -86.84 | $33.66 | 535747 |
| 2023-10-03 | -97.48 | $33.52 | 387639 |
| 2023-10-02 | -94.88 | $34.26 | 382700 |
| 2023-09-29 | -84.22 | $34.76 | 423826 |
| 2023-09-28 | -97.23 | $34.15 | 714800 |
| 2023-09-27 | -94.24 | $34.29 | 428100 |
| 2023-09-26 | -99.29 | $34.52 | 536300 |
| 2023-09-25 | -83.66 | $35.28 | 334939 |
| 2023-09-22 | -78.90 | $34.82 | 351808 |
| 2023-09-21 | -70.39 | $35.24 | 492400 |
| 2023-09-20 | -60.04 | $35.66 | 586418 |
| 2023-09-19 | -57.09 | $35.81 | 630700 |
| 2023-09-18 | -59.06 | $35.71 | 520300 |
| 2023-09-15 | -30.32 | $37.17 | 12.9M |
| 2023-09-14 | -35.83 | $36.89 | 406600 |
| 2023-09-13 | -51.77 | $36.08 | 364600 |
| 2023-09-12 | -47.05 | $36.32 | 282720 |
| 2023-09-11 | -40.16 | $36.67 | 233000 |
| 2023-09-08 | -38.78 | $36.74 | 384700 |
| 2023-09-07 | -43.50 | $36.50 | 376615 |
| 2023-09-06 | -43.50 | $36.50 | 398820 |
| 2023-09-05 | -18.90 | $37.75 | 980129 |
| 2023-09-01 | -40.31 | $36.68 | 249520 |
| 2023-08-31 | -60.86 | $35.63 | 403300 |
| 2023-08-30 | -66.54 | $35.34 | 192815 |
| 2023-08-29 | -64.78 | $35.43 | 193503 |
| 2023-08-28 | -69.67 | $35.18 | 213600 |
| 2023-08-25 | -82.78 | $34.51 | 212636 |
| 2023-08-24 | -83.27 | $34.49 | 158700 |
| 2023-08-23 | -83.62 | $34.50 | 220008 |
| 2023-08-22 | -99.60 | $33.94 | 196900 |
| 2023-08-21 | -93.32 | $34.74 | 195403 |
| 2023-08-18 | -86.53 | $35.10 | 1.0M |
| 2023-08-17 | -94.54 | $34.88 | 196009 |
| 2023-08-16 | -97.82 | $34.73 | 244220 |
| 2023-08-15 | -99.54 | $34.84 | 272931 |
| 2023-08-14 | -56.94 | $36.34 | 202209 |
| 2023-08-11 | -38.96 | $36.97 | 228108 |
| 2023-08-10 | -39.70 | $36.82 | 381800 |
| 2023-08-09 | -32.23 | $37.27 | 202000 |
| 2023-08-08 | -24.09 | $37.76 | 295625 |
| 2023-08-07 | -8.44 | $38.68 | 186427 |
| 2023-08-04 | -14.73 | $38.27 | 197546 |
| 2023-08-03 | -13.51 | $38.24 | 252413 |
| 2023-08-02 | -16.28 | $37.95 | 253283 |
| 2023-08-01 | -18.09 | $37.81 | 295142 |
| 2023-07-31 | -15.12 | $38.04 | 300600 |
| 2023-07-28 | -12.14 | $38.27 | 215700 |
| 2023-07-27 | -15.89 | $37.98 | 335217 |
| 2023-07-26 | -11.11 | $38.35 | 499721 |
| 2023-07-25 | -22.87 | $37.44 | 645581 |
| 2023-07-24 | -3.61 | $36.28 | 360800 |
| 2023-07-21 | -15.02 | $35.64 | 274700 |
| 2023-07-20 | -11.36 | $35.84 | 359320 |
| 2023-07-19 | -4.21 | $36.23 | 316235 |
| 2023-07-18 | -2.44 | $35.39 | 296119 |
| 2023-07-17 | -17.88 | $34.17 | 324200 |
| 2023-07-14 | -35.23 | $33.50 | 246323 |
| 2023-07-13 | -22.51 | $34.34 | 236700 |
| 2023-07-12 | -29.93 | $34.02 | 252100 |
| 2023-07-11 | -43.16 | $33.45 | 214100 |
| 2023-07-10 | -49.88 | $33.16 | 242436 |
| 2023-07-07 | -54.29 | $32.97 | 278800 |
| 2023-07-06 | -77.26 | $31.98 | 281236 |
| 2023-07-05 | -64.73 | $32.52 | 315900 |
| 2023-07-03 | -56.92 | $32.76 | 231300 |
| 2023-06-30 | -63.93 | $32.19 | 358300 |
| 2023-06-29 | -42.54 | $32.66 | 281730 |
| 2023-06-28 | -52.04 | $32.00 | 260500 |
| 2023-06-27 | -47.80 | $32.27 | 289300 |
| 2023-06-26 | -53.46 | $31.91 | 330600 |
| 2023-06-23 | -60.06 | $31.49 | 666400 |
| 2023-06-22 | -58.96 | $31.56 | 325133 |
| 2023-06-21 | -41.67 | $32.66 | 247800 |
| 2023-06-20 | -26.10 | $33.65 | 245200 |
| 2023-06-16 | -20.28 | $34.02 | 801840 |
| 2023-06-15 | -11.79 | $34.56 | 306000 |
| 2023-06-14 | -21.81 | $33.91 | 327903 |
| 2023-06-13 | -2.84 | $35.02 | 278004 |
| 2023-06-12 | -14.75 | $33.94 | 285200 |
| 2023-06-09 | -10.17 | $34.21 | 389010 |
| 2023-06-08 | -9.61 | $34.25 | 313900 |
| 2023-06-07 | -5.71 | $34.53 | 365800 |
| 2023-06-06 | -8.40 | $33.32 | 366950 |
| 2023-06-05 | -27.49 | $31.11 | 318800 |
| 2023-06-02 | -3.03 | $32.24 | 315640 |
| 2023-06-01 | -43.34 | $30.09 | 204903 |
| 2023-05-31 | -60.24 | $29.24 | 441123 |
| 2023-05-30 | -33.00 | $30.61 | 238629 |
| 2023-05-26 | -28.03 | $30.86 | 234200 |
| 2023-05-25 | -30.42 | $30.74 | 274000 |
| 2023-05-24 | -21.87 | $31.17 | 290630 |
| 2023-05-23 | -17.10 | $31.41 | 275200 |
| 2023-05-22 | -30.28 | $31.04 | 196900 |
| 2023-05-19 | -50.57 | $30.26 | 320906 |
| 2023-05-18 | -41.24 | $30.83 | 272200 |
| 2023-05-17 | -44.41 | $30.72 | 372739 |
| 2023-05-16 | -80.31 | $28.52 | 207800 |
| 2023-05-15 | -74.92 | $28.87 | 240318 |
| 2023-05-12 | -85.23 | $28.20 | 316300 |
| 2023-05-11 | -88.57 | $28.04 | 246600 |
| 2023-05-10 | -83.29 | $28.41 | 256300 |
| 2023-05-09 | -82.00 | $28.50 | 364618 |
| 2023-05-08 | -85.00 | $28.29 | 698346 |
| 2023-05-05 | -66.00 | $29.62 | 652600 |
| 2023-05-04 | -78.14 | $28.77 | 619908 |
| 2023-05-03 | -96.37 | $29.19 | 962600 |
| 2023-05-02 | -97.00 | $29.25 | 383949 |
| 2023-05-01 | -76.92 | $31.43 | 235811 |
| 2023-04-28 | -66.67 | $31.87 | 269105 |
| 2023-04-27 | -87.55 | $31.04 | 240525 |
| 2023-04-26 | -92.12 | $30.82 | 285900 |
| 2023-04-25 | -98.35 | $31.10 | 293300 |
| 2023-04-24 | -88.62 | $32.52 | 262800 |
| 2023-04-21 | -67.38 | $33.21 | 383624 |
| 2023-04-20 | -64.55 | $33.38 | 305000 |
| 2023-04-19 | -72.75 | $33.51 | 310956 |
| 2023-04-18 | -95.50 | $32.40 | 308300 |
| 2023-04-17 | -82.53 | $33.26 | 258225 |
| 2023-04-14 | -90.71 | $32.82 | 242513 |
| 2023-04-13 | -81.38 | $33.51 | 298000 |
| 2023-04-12 | -98.52 | $32.72 | 222667 |
| 2023-04-11 | -93.13 | $33.19 | 344900 |
| 2023-04-10 | -88.74 | $33.51 | 367900 |
| 2023-04-06 | -93.41 | $33.17 | 304135 |
| 2023-04-05 | -98.00 | $32.87 | 365200 |
| 2023-04-04 | -93.05 | $33.38 | 293400 |
| 2023-04-03 | -86.57 | $34.21 | 312835 |
| 2023-03-31 | -84.16 | $34.52 | 485347 |
| 2023-03-30 | -88.73 | $34.05 | 391800 |
| 2023-03-29 | -78.72 | $35.08 | 260329 |
| 2023-03-28 | -81.92 | $34.75 | 270705 |
| 2023-03-27 | -82.47 | $34.81 | 344700 |
| 2023-03-24 | -88.96 | $34.13 | 867317 |
| 2023-03-23 | -98.56 | $33.82 | 411500 |
| 2023-03-22 | -98.60 | $35.12 | 372600 |
| 2023-03-21 | -76.86 | $37.17 | 486811 |
| 2023-03-20 | -92.76 | $35.68 | 652300 |
| 2023-03-17 | -90.17 | $35.97 | 2.0M |
| 2023-03-16 | -75.13 | $37.47 | 739688 |
| 2023-03-15 | -82.85 | $36.70 | 675206 |
| 2023-03-14 | -80.04 | $36.98 | 790236 |
| 2023-03-13 | -82.25 | $36.76 | 1.1M |
| 2023-03-10 | -81.34 | $38.51 | 616010 |
| 2023-03-09 | -99.09 | $38.67 | 425900 |
| 2023-03-08 | -91.13 | $41.37 | 247700 |
| 2023-03-07 | -98.02 | $41.56 | 336920 |
| 2023-03-06 | -69.47 | $42.80 | 279928 |
| 2023-03-03 | -70.42 | $42.81 | 262817 |
| 2023-03-02 | -90.71 | $41.98 | 226944 |
| 2023-03-01 | -87.93 | $42.85 | 281100 |
| 2023-02-28 | -77.81 | $42.92 | 326848 |
| 2023-02-27 | -52.94 | $43.71 | 343700 |
| 2023-02-24 | -47.09 | $43.83 | 215200 |
| 2023-02-23 | -35.14 | $44.00 | 162500 |
| 2023-02-22 | -39.71 | $43.78 | 409118 |
| 2023-02-21 | -32.43 | $44.13 | 325000 |
| 2023-02-17 | -17.67 | $44.84 | 279400 |
| 2023-02-16 | -27.65 | $44.36 | 342900 |
| 2023-02-15 | -22.45 | $44.61 | 303300 |
| 2023-02-14 | -31.39 | $44.18 | 340948 |
| 2023-02-13 | -28.90 | $44.30 | 252033 |
| 2023-02-10 | -38.88 | $43.82 | 276300 |
| 2023-02-09 | -40.33 | $43.75 | 326000 |
| 2023-02-08 | -21.21 | $44.67 | 167146 |
| 2023-02-07 | -8.94 | $45.26 | 269200 |
| 2023-02-06 | -18.30 | $44.81 | 196502 |
| 2023-02-03 | -7.72 | $45.31 | 323400 |
| 2023-02-02 | 0.00 | $45.11 | 399600 |
| 2023-02-01 | -11.52 | $44.24 | 359318 |
| 2023-01-31 | -0.47 | $43.96 | 380900 |
| 2023-01-30 | -27.57 | $42.39 | 325146 |
| 2023-01-27 | -31.89 | $42.23 | 183800 |
| 2023-01-26 | -38.38 | $41.99 | 359612 |
| 2023-01-25 | -14.05 | $42.89 | 312415 |
| 2023-01-24 | -20.81 | $42.64 | 233704 |
| 2023-01-23 | -20.54 | $42.65 | 213935 |
| 2023-01-20 | -30.00 | $42.30 | 287000 |
| 2023-01-19 | -44.59 | $41.76 | 238100 |
| 2023-01-18 | -49.46 | $41.58 | 279107 |
| 2023-01-17 | -18.38 | $42.73 | 153800 |
| 2023-01-13 | -4.59 | $43.24 | 184717 |
| 2023-01-12 | -16.20 | $43.02 | 320600 |
| 2023-01-11 | -51.32 | $42.30 | 167404 |
| 2023-01-10 | -53.57 | $42.18 | 238100 |
| 2023-01-09 | -65.79 | $41.53 | 273200 |
| 2023-01-06 | -62.41 | $41.71 | 252931 |
| 2023-01-05 | -87.03 | $40.40 | 413426 |
| 2023-01-04 | -88.64 | $40.35 | 289512 |
| 2023-01-03 | -95.03 | $40.08 | 280000 |
| 2022-12-30 | -86.54 | $40.79 | 223607 |
| 2022-12-29 | -84.16 | $40.99 | 224815 |
| 2022-12-28 | -93.60 | $40.34 | 256000 |
| 2022-12-27 | -84.01 | $41.00 | 153900 |
| 2022-12-23 | -82.41 | $41.11 | 120322 |
| 2022-12-22 | -84.01 | $41.00 | 210225 |
| 2022-12-21 | -78.92 | $41.35 | 250309 |
| 2022-12-20 | -88.52 | $40.69 | 221737 |
| 2022-12-19 | -93.75 | $40.33 | 295942 |
| 2022-12-16 | -99.13 | $39.96 | 803933 |
| 2022-12-15 | -93.51 | $40.73 | 256048 |
| 2022-12-14 | -98.74 | $41.29 | 327400 |
| 2022-12-13 | -96.82 | $42.63 | 458631 |
| 2022-12-12 | -83.15 | $43.34 | 217530 |
| 2022-12-09 | -99.31 | $43.01 | 227900 |
| 2022-12-08 | -83.72 | $43.70 | 281400 |
| 2022-12-07 | -86.98 | $43.56 | 253800 |
| 2022-12-06 | -95.05 | $43.65 | 289638 |
| 2022-12-05 | -93.48 | $44.00 | 401200 |
| 2022-12-02 | -25.14 | $46.43 | 270012 |
| 2022-12-01 | -22.87 | $46.36 | 251200 |
| 2022-11-30 | -20.19 | $46.47 | 341500 |
| 2022-11-29 | -41.36 | $45.60 | 276500 |
| 2022-11-28 | -54.01 | $45.08 | 287500 |
| 2022-11-25 | -31.63 | $46.00 | 104036 |
| 2022-11-23 | -44.77 | $45.46 | 149800 |
| 2022-11-22 | -36.25 | $45.81 | 249326 |
| 2022-11-21 | -45.60 | $45.02 | 222839 |
| 2022-11-18 | -38.57 | $45.19 | 644300 |
| 2022-11-17 | -40.27 | $44.61 | 305600 |
| 2022-11-16 | -28.91 | $45.32 | 396300 |
| 2022-11-15 | -17.81 | $46.08 | 430600 |
| 2022-11-14 | -21.61 | $45.82 | 279200 |
| 2022-11-11 | -11.09 | $46.54 | 266400 |
| 2022-11-10 | -0.47 | $46.80 | 361500 |
| 2022-11-09 | -20.11 | $44.75 | 204000 |
| 2022-11-08 | -11.78 | $45.21 | 267626 |
| 2022-11-07 | -18.12 | $44.86 | 226404 |
| 2022-11-04 | -23.01 | $44.59 | 306227 |
| 2022-11-03 | -40.14 | $43.60 | 276800 |
| 2022-11-02 | -30.37 | $44.15 | 420393 |
| 2022-11-01 | -8.70 | $45.37 | 348303 |
| 2022-10-31 | -0.18 | $45.60 | 319349 |
| 2022-10-28 | -0.77 | $44.98 | 331705 |
| 2022-10-27 | -16.67 | $43.75 | 270532 |
| 2022-10-26 | -20.58 | $43.48 | 339700 |
| 2022-10-25 | -7.68 | $44.32 | 463600 |
| 2022-10-24 | -40.25 | $42.20 | 303000 |
| 2022-10-21 | -49.31 | $41.61 | 545700 |
| 2022-10-20 | -62.52 | $40.75 | 614400 |
| 2022-10-19 | -23.35 | $43.30 | 286500 |
| 2022-10-18 | -16.13 | $43.77 | 355125 |
| 2022-10-17 | -6.62 | $43.67 | 337308 |
| 2022-10-14 | -20.56 | $42.60 | 242317 |
| 2022-10-13 | -7.99 | $42.80 | 276800 |
| 2022-10-12 | -43.65 | $41.06 | 214707 |
| 2022-10-11 | -43.24 | $41.08 | 350748 |
| 2022-10-10 | -48.57 | $40.82 | 216500 |
| 2022-10-07 | -50.82 | $40.71 | 309945 |
| 2022-10-06 | -41.39 | $41.17 | 134203 |
| 2022-10-05 | -37.50 | $41.36 | 240900 |
| 2022-10-04 | -33.61 | $41.55 | 273926 |
| 2022-10-03 | -73.36 | $39.61 | 286546 |
| 2022-09-30 | -96.93 | $38.46 | 305041 |
| 2022-09-29 | -94.88 | $38.56 | 337310 |
| 2022-09-28 | -88.58 | $39.70 | 375600 |
| 2022-09-27 | -95.66 | $39.44 | 365100 |
| 2022-09-26 | -97.21 | $40.06 | 230402 |
| 2022-09-23 | -88.99 | $40.48 | 225742 |
| 2022-09-22 | -79.46 | $41.27 | 188946 |
| 2022-09-21 | -61.61 | $42.00 | 261312 |
| 2022-09-20 | -50.12 | $42.47 | 342337 |
| 2022-09-19 | -46.21 | $42.63 | 269600 |
| 2022-09-16 | -70.47 | $41.80 | 860834 |
| 2022-09-15 | -67.02 | $42.00 | 264724 |
| 2022-09-14 | -84.87 | $41.15 | 246443 |
| 2022-09-13 | -84.71 | $41.21 | 268300 |
| 2022-09-12 | -57.06 | $42.62 | 233914 |
| 2022-09-09 | -66.27 | $42.15 | 306010 |
| 2022-09-08 | -73.92 | $41.76 | 311343 |
| 2022-09-07 | -81.57 | $41.37 | 226900 |
| 2022-09-06 | -95.63 | $40.71 | 317000 |
| 2022-09-02 | -95.27 | $41.30 | 395500 |
| 2022-09-01 | -93.30 | $41.63 | 306200 |
| 2022-08-31 | -85.68 | $41.94 | 291500 |
| 2022-08-30 | -70.60 | $42.48 | 255800 |
| 2022-08-29 | -64.60 | $42.72 | 215048 |
| 2022-08-26 | -47.73 | $43.43 | 301200 |
| 2022-08-25 | -26.85 | $44.33 | 173812 |
| 2022-08-24 | -40.20 | $43.54 | 173222 |
| 2022-08-23 | -36.57 | $43.61 | 229255 |
| 2022-08-22 | -30.15 | $43.92 | 228800 |
| 2022-08-19 | -12.55 | $44.86 | 226455 |
| 2022-08-18 | -6.74 | $45.17 | 155538 |
| 2022-08-17 | -11.24 | $44.93 | 240234 |
| 2022-08-16 | -3.18 | $45.36 | 388700 |
| 2022-08-15 | -1.03 | $44.88 | 201200 |
| 2022-08-12 | -1.41 | $44.36 | 229700 |
| 2022-08-11 | -3.49 | $43.87 | 233110 |
| 2022-08-10 | -7.12 | $43.02 | 255800 |
| 2022-08-09 | -5.35 | $42.40 | 240802 |
| 2022-08-08 | -8.25 | $42.14 | 179525 |
| 2022-08-05 | -3.84 | $42.06 | 203600 |
| 2022-08-04 | -16.44 | $41.46 | 299923 |
| 2022-08-03 | -10.05 | $41.74 | 200733 |
| 2022-08-02 | -20.78 | $41.27 | 211531 |
| 2022-08-01 | -6.39 | $41.90 | 354200 |
| 2022-07-29 | -3.23 | $41.70 | 280949 |
| 2022-07-28 | -19.40 | $41.00 | 306236 |
| 2022-07-27 | -15.11 | $41.17 | 316700 |
| 2022-07-26 | -33.75 | $40.43 | 262141 |
| 2022-07-25 | -6.55 | $41.51 | 183208 |
| 2022-07-22 | -14.33 | $40.91 | 181609 |
| 2022-07-21 | -0.86 | $41.27 | 141732 |
| 2022-07-20 | -1.15 | $41.25 | 283617 |
| 2022-07-19 | -2.30 | $40.78 | 235200 |
| 2022-07-18 | -38.03 | $39.59 | 168847 |
| 2022-07-15 | -37.28 | $39.49 | 208418 |
| 2022-07-14 | -68.05 | $38.45 | 192306 |
| 2022-07-13 | -52.07 | $38.99 | 176600 |
| 2022-07-12 | -36.09 | $39.53 | 161000 |
| 2022-07-11 | -35.50 | $39.55 | 125914 |
| 2022-07-08 | -49.59 | $39.80 | 130700 |
| 2022-07-07 | -47.44 | $40.04 | 192804 |
| 2022-07-06 | -58.14 | $39.66 | 267016 |
| 2022-07-05 | -62.34 | $39.43 | 235941 |
| 2022-07-01 | -54.48 | $39.86 | 327900 |
| 2022-06-30 | -67.46 | $39.15 | 255000 |
| 2022-06-29 | -59.23 | $39.60 | 240100 |
| 2022-06-28 | -56.12 | $39.77 | 228034 |
| 2022-06-27 | -50.09 | $40.10 | 304100 |
| 2022-06-24 | -59.60 | $39.58 | 662700 |
| 2022-06-23 | -81.35 | $38.39 | 213600 |
| 2022-06-22 | -75.50 | $38.71 | 316000 |
| 2022-06-21 | -69.84 | $39.02 | 325205 |
| 2022-06-17 | -85.56 | $38.16 | 990730 |
| 2022-06-16 | -95.80 | $37.60 | 483612 |
| 2022-06-15 | -68.66 | $39.16 | 451417 |
| 2022-06-14 | -80.04 | $38.55 | 488600 |
| 2022-06-13 | -81.34 | $38.48 | 344904 |
| 2022-06-10 | -61.94 | $39.52 | 375900 |
| 2022-06-09 | -36.75 | $40.87 | 307500 |
| 2022-06-08 | -11.57 | $42.22 | 269305 |
| 2022-06-07 | -2.80 | $42.69 | 271428 |
| 2022-06-06 | -8.88 | $42.30 | 379434 |
| 2022-06-03 | -5.21 | $41.85 | 309100 |
| 2022-06-02 | -0.44 | $42.05 | 379200 |
| 2022-06-01 | -19.78 | $41.13 | 424231 |
| 2022-05-31 | -20.22 | $41.11 | 511900 |
| 2022-05-27 | -10.99 | $41.53 | 525300 |
| 2022-05-26 | -45.27 | $39.97 | 248835 |
| 2022-05-25 | -58.02 | $39.39 | 253242 |
| 2022-05-24 | -69.89 | $38.85 | 250800 |
| 2022-05-23 | -74.24 | $38.92 | 256746 |
| 2022-05-20 | -84.12 | $38.45 | 242800 |
| 2022-05-19 | -96.58 | $38.27 | 331400 |
| 2022-05-18 | -95.70 | $38.65 | 282521 |
| 2022-05-17 | -77.22 | $39.94 | 490508 |
| 2022-05-16 | -91.69 | $38.93 | 262209 |
| 2022-05-13 | -84.96 | $39.40 | 202735 |
| 2022-05-12 | -87.82 | $39.20 | 234206 |
| 2022-05-11 | -93.25 | $39.25 | 253300 |
| 2022-05-10 | -89.11 | $39.52 | 221600 |
| 2022-05-09 | -91.64 | $39.85 | 358520 |
| 2022-05-06 | -89.55 | $40.10 | 278100 |
| 2022-05-05 | -85.36 | $40.49 | 255107 |
| 2022-05-04 | -60.67 | $41.89 | 239300 |
| 2022-05-03 | -81.13 | $40.73 | 205000 |
| 2022-05-02 | -82.72 | $40.64 | 289929 |
| 2022-04-29 | -96.18 | $40.09 | 287815 |
| 2022-04-28 | -86.21 | $41.47 | 271300 |
| 2022-04-27 | -96.34 | $41.20 | 312300 |
| 2022-04-26 | -98.22 | $41.10 | 355700 |
| 2022-04-25 | -79.47 | $42.96 | 364400 |
| 2022-04-22 | -75.59 | $43.31 | 175613 |
| 2022-04-21 | -60.35 | $44.09 | 212400 |
| 2022-04-20 | -47.46 | $44.75 | 250642 |
| 2022-04-19 | -59.30 | $44.27 | 288200 |
| 2022-04-18 | -91.53 | $42.52 | 198847 |
| 2022-04-14 | -96.50 | $42.25 | 301300 |
| 2022-04-13 | -82.87 | $42.99 | 184419 |
| 2022-04-12 | -95.58 | $42.52 | 211610 |
| 2022-04-11 | -95.53 | $42.58 | 168323 |
| 2022-04-08 | -98.64 | $42.43 | 176600 |
| 2022-04-07 | -94.15 | $42.66 | 186434 |
| 2022-04-06 | -99.12 | $42.96 | 244600 |
| 2022-04-05 | -96.67 | $43.42 | 253800 |
| 2022-04-04 | -80.55 | $44.26 | 235000 |
| 2022-04-01 | -71.22 | $44.52 | 398400 |
| 2022-03-31 | -65.71 | $44.75 | 361200 |
| 2022-03-30 | -51.53 | $45.38 | 292000 |
| 2022-03-29 | -13.65 | $46.99 | 196200 |
| 2022-03-28 | -32.94 | $46.17 | 154600 |
| 2022-03-25 | -17.18 | $46.84 | 168984 |
| 2022-03-24 | -43.76 | $45.71 | 255819 |
| 2022-03-23 | -51.06 | $45.40 | 217646 |
| 2022-03-22 | -19.18 | $47.24 | 255546 |
| 2022-03-21 | -33.27 | $46.59 | 299600 |
| 2022-03-18 | -37.69 | $46.61 | 1.3M |
| 2022-03-17 | -37.50 | $46.62 | 380144 |
| 2022-03-16 | -36.51 | $46.85 | 421900 |
| 2022-03-15 | -68.53 | $45.07 | 263000 |
| 2022-03-14 | -66.73 | $45.17 | 289400 |
| 2022-03-11 | -65.11 | $45.26 | 318127 |
| 2022-03-10 | -69.96 | $44.99 | 287500 |
| 2022-03-09 | -73.92 | $44.77 | 324341 |
| 2022-03-08 | -81.30 | $44.36 | 456205 |
| 2022-03-07 | -99.10 | $43.37 | 462323 |
| 2022-03-04 | -86.69 | $44.58 | 447500 |
| 2022-03-03 | -47.18 | $46.54 | 339519 |
| 2022-03-02 | -34.07 | $47.19 | 262500 |
| 2022-03-01 | -70.97 | $45.36 | 420100 |
| 2022-02-28 | -35.37 | $47.03 | 342500 |
| 2022-02-25 | -29.65 | $47.19 | 282400 |
| 2022-02-24 | -52.40 | $45.39 | 381912 |
| 2022-02-23 | -32.13 | $46.74 | 262706 |
| 2022-02-22 | -21.47 | $47.45 | 327000 |
| 2022-02-18 | -12.16 | $48.07 | 287242 |
| 2022-02-17 | -19.07 | $47.61 | 361200 |
| 2022-02-16 | -3.00 | $48.68 | 260509 |
| 2022-02-15 | -3.85 | $48.47 | 376214 |
| 2022-02-14 | -22.92 | $47.23 | 334200 |
| 2022-02-11 | -17.54 | $47.58 | 294700 |
| 2022-02-10 | -12.52 | $47.88 | 395300 |
| 2022-02-09 | -16.54 | $47.62 | 357600 |
| 2022-02-08 | -2.78 | $48.51 | 346905 |
| 2022-02-07 | -3.25 | $47.28 | 220212 |
| 2022-02-04 | -6.47 | $46.99 | 376623 |
| 2022-02-03 | -14.31 | $46.59 | 347300 |
| 2022-02-02 | -10.34 | $46.47 | 402600 |
| 2022-02-01 | -9.49 | $46.51 | 478500 |
| 2022-01-31 | -37.97 | $45.16 | 588016 |
| 2022-01-28 | -50.00 | $44.59 | 538836 |
| 2022-01-27 | -91.35 | $42.63 | 382800 |
| 2022-01-26 | -67.83 | $44.05 | 264426 |
| 2022-01-25 | -57.31 | $44.45 | 482800 |
| 2022-01-24 | -52.32 | $44.37 | 488800 |
| 2022-01-21 | -71.72 | $43.41 | 534433 |
| 2022-01-20 | -56.75 | $44.10 | 313500 |
| 2022-01-19 | -30.07 | $45.21 | 283526 |
| 2022-01-18 | -6.31 | $46.51 | 259536 |
| 2022-01-14 | -0.70 | $46.91 | 212100 |
| 2022-01-13 | -7.68 | $46.32 | 237326 |
| 2022-01-12 | -11.95 | $46.02 | 314229 |
| 2022-01-11 | -3.03 | $46.54 | 269518 |
| 2022-01-10 | -2.23 | $46.40 | 301406 |
| 2022-01-07 | -2.41 | $46.30 | 279238 |
| 2022-01-06 | -0.98 | $45.89 | 315642 |
| 2022-01-05 | -17.01 | $44.27 | 223700 |
| 2022-01-04 | -11.78 | $44.55 | 277300 |
| 2022-01-03 | -20.55 | $43.58 | 270832 |
| 2021-12-31 | -33.05 | $42.99 | 170900 |
| 2021-12-30 | -30.93 | $43.09 | 222045 |
| 2021-12-29 | -26.69 | $43.29 | 139800 |
| 2021-12-28 | -33.05 | $42.99 | 170800 |
| 2021-12-27 | -36.86 | $42.81 | 286733 |
| 2021-12-23 | -48.45 | $42.32 | 211400 |
| 2021-12-22 | -60.92 | $42.37 | 263400 |
| 2021-12-21 | -65.15 | $42.13 | 464400 |
| 2021-12-20 | -85.91 | $40.76 | 430322 |
| 2021-12-17 | -95.03 | $41.65 | 1.5M |
| 2021-12-16 | -69.98 | $42.91 | 411500 |
| 2021-12-15 | -68.79 | $42.97 | 417400 |
| 2021-12-14 | -76.34 | $42.59 | 402100 |
| 2021-12-13 | -78.93 | $42.46 | 376107 |
| 2021-12-10 | -50.70 | $43.88 | 334134 |
| 2021-12-09 | -58.25 | $43.50 | 288428 |
| 2021-12-08 | -55.27 | $43.65 | 276213 |
| 2021-12-07 | -55.47 | $43.64 | 389943 |
| 2021-12-06 | -54.08 | $43.71 | 437546 |
| 2021-12-03 | -73.76 | $42.72 | 298200 |
| 2021-12-02 | -62.82 | $43.27 | 425600 |
| 2021-12-01 | -100.00 | $41.56 | 484642 |
| 2021-11-30 | -94.76 | $41.91 | 665826 |
| 2021-11-29 | -84.22 | $42.96 | 263822 |
| 2021-11-26 | -78.85 | $43.00 | 327900 |
| 2021-11-24 | -12.57 | $45.74 | 194322 |
| 2021-11-23 | -3.83 | $46.22 | 299500 |
| 2021-11-22 | -20.68 | $45.16 | 364800 |
| 2021-11-19 | -23.79 | $44.40 | 322700 |
| 2021-11-18 | -15.42 | $44.78 | 401400 |
| 2021-11-17 | -25.99 | $44.30 | 329223 |
| 2021-11-16 | -12.56 | $44.91 | 257100 |
| 2021-11-15 | -13.20 | $44.87 | 200500 |
| 2021-11-12 | -21.43 | $44.49 | 193506 |
| 2021-11-11 | -14.07 | $44.83 | 160538 |
| 2021-11-10 | -12.77 | $44.89 | 214122 |
| 2021-11-09 | -14.09 | $44.77 | 173848 |
| 2021-11-08 | -16.87 | $44.63 | 205538 |
| 2021-11-05 | -5.74 | $44.87 | 314134 |
| 2021-11-04 | -14.36 | $43.90 | 260740 |
| 2021-11-03 | -6.93 | $44.20 | 266200 |
| 2021-11-02 | -27.56 | $42.99 | 222500 |
| 2021-11-01 | -10.51 | $43.59 | 303436 |
| 2021-10-29 | -50.28 | $42.19 | 414800 |
| 2021-10-28 | -37.78 | $42.63 | 342047 |
| 2021-10-27 | -76.70 | $41.26 | 276139 |
| 2021-10-26 | -37.22 | $42.65 | 471510 |
| 2021-10-25 | -0.28 | $43.95 | 304332 |
| 2021-10-22 | -2.69 | $42.97 | 177244 |
| 2021-10-21 | -7.61 | $42.62 | 193400 |
| 2021-10-20 | -5.90 | $42.62 | 221640 |
| 2021-10-19 | -33.49 | $41.43 | 255800 |
| 2021-10-18 | -35.61 | $41.16 | 268337 |
| 2021-10-15 | -36.76 | $40.97 | 374332 |
| 2021-10-14 | -26.48 | $41.49 | 184331 |
| 2021-10-13 | -33.00 | $41.16 | 174200 |
| 2021-10-12 | -28.85 | $41.37 | 163509 |
| 2021-10-11 | -24.70 | $41.58 | 153530 |
| 2021-10-08 | -10.28 | $42.31 | 134441 |
| 2021-10-07 | -6.32 | $42.51 | 222100 |
| 2021-10-06 | -20.75 | $41.78 | 276843 |
| 2021-10-05 | -15.42 | $42.05 | 217700 |
| 2021-10-04 | -15.81 | $42.03 | 231309 |
| 2021-10-01 | -10.08 | $42.23 | 302228 |
| 2021-09-30 | -27.02 | $41.39 | 342106 |
| 2021-09-29 | -15.12 | $41.98 | 204622 |
| 2021-09-28 | -21.17 | $41.68 | 214500 |
| 2021-09-27 | -8.47 | $42.31 | 255722 |
| 2021-09-24 | -10.20 | $40.94 | 353936 |
| 2021-09-23 | -30.31 | $40.23 | 254244 |
| 2021-09-22 | -66.29 | $38.96 | 311900 |
| 2021-09-21 | -86.12 | $38.26 | 321100 |
| 2021-09-20 | -86.40 | $38.25 | 663739 |
| 2021-09-17 | -49.35 | $39.78 | 1.8M |
| 2021-09-16 | -44.17 | $39.86 | 355904 |
| 2021-09-15 | -31.60 | $40.27 | 336905 |
| 2021-09-14 | -47.55 | $39.75 | 299800 |
| 2021-09-13 | -31.29 | $40.28 | 296900 |
| 2021-09-10 | -33.44 | $40.21 | 388800 |
| 2021-09-09 | -38.96 | $40.03 | 368500 |
| 2021-09-08 | -44.79 | $39.84 | 297100 |
| 2021-09-07 | -22.39 | $40.57 | 527400 |
| 2021-09-03 | -28.86 | $39.79 | 367516 |
| 2021-09-02 | -54.47 | $39.16 | 348600 |
| 2021-09-01 | -37.84 | $39.52 | 211500 |
| 2021-08-31 | -22.86 | $39.78 | 221014 |
| 2021-08-30 | -29.82 | $39.48 | 266530 |
| 2021-08-27 | -5.00 | $40.31 | 301447 |
| 2021-08-26 | -33.24 | $39.35 | 278749 |
| 2021-08-25 | -19.71 | $39.81 | 195900 |
| 2021-08-24 | -20.84 | $39.69 | 271700 |
| 2021-08-23 | -28.57 | $39.26 | 198810 |
| 2021-08-20 | -30.45 | $39.18 | 230700 |
| 2021-08-19 | -48.95 | $38.39 | 310000 |
| 2021-08-18 | -41.45 | $38.71 | 337309 |
| 2021-08-17 | -32.32 | $39.10 | 207219 |
| 2021-08-16 | -20.64 | $39.51 | 177500 |
| 2021-08-13 | -20.72 | $39.45 | 107504 |
| 2021-08-12 | -11.07 | $39.93 | 159424 |
| 2021-08-11 | 0.00 | $40.27 | 205200 |
| 2021-08-10 | -13.28 | $39.56 | 169044 |
| 2021-08-09 | -25.48 | $38.99 | 391600 |
| 2021-08-06 | -8.14 | $39.80 | 196540 |
| 2021-08-05 | -6.84 | $38.78 | 264300 |
| 2021-08-04 | -36.18 | $37.75 | 220600 |
| 2021-08-03 | -25.64 | $38.12 | 293100 |
| 2021-08-02 | -41.88 | $37.55 | 217832 |
| 2021-07-30 | -41.44 | $37.87 | 304513 |
| 2021-07-29 | -38.99 | $38.17 | 284300 |
| 2021-07-28 | -53.90 | $37.52 | 268400 |
| 2021-07-27 | -68.93 | $37.02 | 211100 |
| 2021-07-26 | -69.36 | $37.10 | 216710 |
| 2021-07-23 | -72.59 | $37.10 | 142600 |
| 2021-07-22 | -81.55 | $36.58 | 213815 |
| 2021-07-21 | -65.86 | $37.49 | 183224 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.11
2026-07-17
Close Price
$62.71
Vol: 631000Average Directional Index - Detailed Analysis
Minimum
9.03
Average
19.70
Maximum
47.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.11 | $62.71 | 631000 |
| 2026-07-16 | 17.58 | $63.72 | 545600 |
| 2026-07-15 | 17.02 | $62.17 | 504307 |
| 2026-07-14 | 17.10 | $61.39 | 571400 |
| 2026-07-13 | 17.37 | $61.66 | 518000 |
| 2026-07-10 | 17.78 | $61.53 | 504739 |
| 2026-07-09 | 18.22 | $61.45 | 442527 |
| 2026-07-08 | 18.84 | $60.30 | 596204 |
| 2026-07-07 | 19.52 | $61.46 | 606204 |
| 2026-07-06 | 19.21 | $62.55 | 325994 |
| 2026-07-02 | 18.56 | $62.31 | 355974 |
| 2026-07-01 | 17.86 | $63.28 | 554430 |
| 2026-06-30 | 17.27 | $61.99 | 623300 |
| 2026-06-29 | 17.02 | $61.83 | 499744 |
| 2026-06-26 | 16.77 | $62.05 | 1.5M |
| 2026-06-25 | 16.41 | $61.97 | 494029 |
| 2026-06-24 | 15.97 | $61.62 | 581700 |
| 2026-06-23 | 15.65 | $60.89 | 459539 |
| 2026-06-22 | 15.74 | $59.95 | 479486 |
| 2026-06-18 | 16.23 | $59.09 | 1.1M |
| 2026-06-17 | 16.83 | $59.05 | 655800 |
| 2026-06-16 | 17.46 | $60.30 | 647700 |
| 2026-06-15 | 17.01 | $60.11 | 504600 |
| 2026-06-12 | 16.53 | $60.98 | 346400 |
| 2026-06-11 | 16.24 | $59.91 | 363826 |
| 2026-06-10 | 16.34 | $59.49 | 384815 |
| 2026-06-09 | 16.32 | $59.08 | 431400 |
| 2026-06-08 | 16.30 | $58.39 | 484540 |
| 2026-06-05 | 16.74 | $58.22 | 340900 |
| 2026-06-04 | 16.69 | $58.18 | 436530 |
| 2026-06-03 | 16.78 | $56.51 | 536331 |
| 2026-06-02 | 17.41 | $57.70 | 300800 |
| 2026-06-01 | 17.99 | $56.50 | 421017 |
| 2026-05-29 | 18.78 | $57.66 | 445301 |
| 2026-05-28 | 18.88 | $57.36 | 351800 |
| 2026-05-27 | 19.26 | $57.42 | 441418 |
| 2026-05-26 | 19.02 | $58.11 | 325400 |
| 2026-05-22 | 18.90 | $57.27 | 305432 |
| 2026-05-21 | 19.08 | $57.25 | 359200 |
| 2026-05-20 | 19.43 | $57.20 | 440000 |
| 2026-05-19 | 19.80 | $56.02 | 328407 |
| 2026-05-18 | 20.76 | $56.58 | 332100 |
| 2026-05-15 | 21.71 | $55.61 | 464433 |
| 2026-05-14 | 22.71 | $56.27 | 304744 |
| 2026-05-13 | 23.35 | $55.82 | 455407 |
| 2026-05-12 | 24.05 | $56.49 | 391700 |
| 2026-05-11 | 24.79 | $57.04 | 560100 |
| 2026-05-08 | 25.07 | $57.45 | 296014 |
| 2026-05-07 | 24.80 | $56.99 | 408303 |
| 2026-05-06 | 24.55 | $57.32 | 474301 |
| 2026-05-05 | 23.90 | $57.11 | 460234 |
| 2026-05-04 | 23.33 | $56.39 | 539200 |
| 2026-05-01 | 23.03 | $56.41 | 530800 |
| 2026-04-30 | 22.76 | $56.03 | 598346 |
| 2026-04-29 | 22.53 | $54.80 | 472870 |
| 2026-04-28 | 22.47 | $55.73 | 355000 |
| 2026-04-27 | 21.76 | $55.62 | 335118 |
| 2026-04-24 | 21.20 | $54.38 | 513215 |
| 2026-04-23 | 20.65 | $55.25 | 424735 |
| 2026-04-22 | 20.15 | $53.78 | 327043 |
| 2026-04-21 | 20.02 | $53.56 | 255105 |
| 2026-04-20 | 19.72 | $54.44 | 249012 |
| 2026-04-17 | 19.07 | $54.25 | 340828 |
| 2026-04-16 | 18.39 | $52.94 | 304030 |
| 2026-04-15 | 18.19 | $53.33 | 305801 |
| 2026-04-14 | 17.87 | $53.86 | 295742 |
| 2026-04-13 | 17.54 | $53.58 | 274700 |
| 2026-04-10 | 17.28 | $53.47 | 338800 |
| 2026-04-09 | 16.86 | $53.88 | 451400 |
| 2026-04-08 | 16.43 | $52.90 | 345200 |
| 2026-04-07 | 16.17 | $51.51 | 330007 |
| 2026-04-06 | 16.68 | $51.34 | 392200 |
| 2026-04-02 | 17.31 | $50.60 | 403600 |
| 2026-04-01 | 18.11 | $50.69 | 273303 |
| 2026-03-31 | 18.98 | $49.86 | 440036 |
| 2026-03-30 | 19.66 | $48.89 | 377700 |
| 2026-03-27 | 19.91 | $48.85 | 384132 |
| 2026-03-26 | 20.17 | $49.60 | 307000 |
| 2026-03-25 | 20.52 | $49.50 | 298300 |
| 2026-03-24 | 20.84 | $48.97 | 381544 |
| 2026-03-23 | 21.16 | $48.71 | 591202 |
| 2026-03-20 | 21.49 | $47.83 | 4.7M |
| 2026-03-19 | 20.78 | $47.53 | 441800 |
| 2026-03-18 | 19.91 | $47.19 | 622937 |
| 2026-03-17 | 19.16 | $47.48 | 492405 |
| 2026-03-16 | 18.42 | $47.41 | 467014 |
| 2026-03-13 | 17.73 | $47.38 | 644200 |
| 2026-03-12 | 17.01 | $47.81 | 454500 |
| 2026-03-11 | 16.09 | $47.74 | 416524 |
| 2026-03-10 | 15.26 | $47.84 | 719400 |
| 2026-03-09 | 14.42 | $47.72 | 843800 |
| 2026-03-06 | 13.23 | $48.48 | 486200 |
| 2026-03-05 | 12.36 | $49.54 | 321800 |
| 2026-03-04 | 11.89 | $50.12 | 272349 |
| 2026-03-03 | 11.74 | $50.14 | 308200 |
| 2026-03-02 | 11.45 | $50.20 | 375500 |
| 2026-02-27 | 11.16 | $49.71 | 532759 |
| 2026-02-26 | 11.08 | $52.42 | 438900 |
| 2026-02-25 | 11.32 | $52.58 | 333400 |
| 2026-02-24 | 11.75 | $51.19 | 397442 |
| 2026-02-23 | 12.09 | $51.27 | 410200 |
| 2026-02-20 | 12.46 | $53.51 | 386616 |
| 2026-02-19 | 12.47 | $53.22 | 275306 |
| 2026-02-18 | 12.69 | $53.52 | 457402 |
| 2026-02-17 | 12.53 | $53.80 | 316539 |
| 2026-02-13 | 12.52 | $53.33 | 337000 |
| 2026-02-12 | 12.87 | $52.80 | 379929 |
| 2026-02-11 | 13.23 | $53.20 | 461536 |
| 2026-02-10 | 13.11 | $54.19 | 430604 |
| 2026-02-09 | 12.62 | $54.22 | 342670 |
| 2026-02-06 | 12.05 | $54.10 | 351200 |
| 2026-02-05 | 11.48 | $53.45 | 397100 |
| 2026-02-04 | 10.94 | $53.63 | 343900 |
| 2026-02-03 | 10.42 | $52.47 | 486400 |
| 2026-02-02 | 9.96 | $52.57 | 495300 |
| 2026-01-30 | 9.78 | $51.18 | 489300 |
| 2026-01-29 | 10.19 | $50.69 | 622211 |
| 2026-01-28 | 10.69 | $49.98 | 388712 |
| 2026-01-27 | 11.12 | $50.47 | 329817 |
| 2026-01-26 | 11.67 | $49.98 | 540426 |
| 2026-01-23 | 12.16 | $50.73 | 528847 |
| 2026-01-22 | 12.45 | $52.30 | 326400 |
| 2026-01-21 | 11.77 | $52.44 | 375277 |
| 2026-01-20 | 11.33 | $49.68 | 238305 |
| 2026-01-16 | 11.83 | $50.80 | 295800 |
| 2026-01-15 | 11.79 | $50.81 | 437302 |
| 2026-01-14 | 11.76 | $49.98 | 230100 |
| 2026-01-13 | 12.36 | $49.11 | 269840 |
| 2026-01-12 | 12.86 | $49.57 | 274027 |
| 2026-01-09 | 13.25 | $50.48 | 236912 |
| 2026-01-08 | 12.99 | $50.84 | 326427 |
| 2026-01-07 | 12.72 | $49.82 | 317400 |
| 2026-01-06 | 13.14 | $49.76 | 460200 |
| 2026-01-05 | 13.60 | $49.23 | 719500 |
| 2026-01-02 | 14.08 | $48.67 | 404200 |
| 2025-12-31 | 14.24 | $48.39 | 296900 |
| 2025-12-30 | 14.73 | $48.80 | 221900 |
| 2025-12-29 | 15.49 | $49.45 | 221800 |
| 2025-12-26 | 15.84 | $50.00 | 213927 |
| 2025-12-24 | 15.97 | $50.20 | 135200 |
| 2025-12-23 | 16.06 | $50.02 | 252507 |
| 2025-12-22 | 16.06 | $50.42 | 397400 |
| 2025-12-19 | 15.86 | $50.45 | 2.1M |
| 2025-12-18 | 15.65 | $51.00 | 655123 |
| 2025-12-17 | 15.01 | $50.98 | 566372 |
| 2025-12-16 | 14.62 | $50.36 | 609029 |
| 2025-12-15 | 14.38 | $50.42 | 512500 |
| 2025-12-12 | 14.14 | $50.02 | 506406 |
| 2025-12-11 | 13.91 | $50.22 | 622135 |
| 2025-12-10 | 13.24 | $50.95 | 577200 |
| 2025-12-09 | 12.76 | $49.27 | 347000 |
| 2025-12-08 | 12.60 | $49.80 | 385538 |
| 2025-12-05 | 12.06 | $49.86 | 326338 |
| 2025-12-04 | 11.62 | $50.08 | 436900 |
| 2025-12-03 | 11.16 | $49.61 | 419800 |
| 2025-12-02 | 10.91 | $48.61 | 349925 |
| 2025-12-01 | 10.90 | $49.00 | 343800 |
| 2025-11-28 | 11.03 | $48.44 | 253732 |
| 2025-11-26 | 10.96 | $49.13 | 644400 |
| 2025-11-25 | 10.44 | $49.25 | 444626 |
| 2025-11-24 | 9.89 | $47.75 | 381200 |
| 2025-11-21 | 10.05 | $47.83 | 398100 |
| 2025-11-20 | 10.23 | $46.17 | 302300 |
| 2025-11-19 | 10.72 | $46.16 | 266103 |
| 2025-11-18 | 10.58 | $45.69 | 322114 |
| 2025-11-17 | 10.30 | $45.17 | 448500 |
| 2025-11-14 | 10.12 | $47.49 | 373500 |
| 2025-11-13 | 10.52 | $46.98 | 358300 |
| 2025-11-12 | 10.98 | $46.86 | 493500 |
| 2025-11-11 | 11.38 | $47.08 | 363400 |
| 2025-11-10 | 11.92 | $47.20 | 416200 |
| 2025-11-07 | 12.54 | $47.06 | 321101 |
| 2025-11-06 | 12.97 | $46.56 | 288300 |
| 2025-11-05 | 13.30 | $46.51 | 368315 |
| 2025-11-04 | 13.65 | $45.83 | 530800 |
| 2025-11-03 | 13.57 | $45.59 | 368435 |
| 2025-10-31 | 13.25 | $45.45 | 369338 |
| 2025-10-30 | 13.02 | $45.53 | 376745 |
| 2025-10-29 | 13.04 | $45.80 | 462819 |
| 2025-10-28 | 13.05 | $46.50 | 316900 |
| 2025-10-27 | 13.31 | $46.77 | 273205 |
| 2025-10-24 | 13.90 | $46.94 | 318707 |
| 2025-10-23 | 14.58 | $46.14 | 247916 |
| 2025-10-22 | 14.81 | $46.17 | 440600 |
| 2025-10-21 | 15.05 | $47.13 | 320444 |
| 2025-10-20 | 15.61 | $47.00 | 265300 |
| 2025-10-17 | 16.04 | $45.89 | 388200 |
| 2025-10-16 | 16.09 | $45.43 | 507844 |
| 2025-10-15 | 16.14 | $48.87 | 374645 |
| 2025-10-14 | 16.33 | $49.33 | 401900 |
| 2025-10-13 | 16.53 | $47.47 | 234400 |
| 2025-10-10 | 16.92 | $46.34 | 379800 |
| 2025-10-09 | 17.33 | $49.01 | 340600 |
| 2025-10-08 | 17.48 | $48.89 | 268300 |
| 2025-10-07 | 17.42 | $48.89 | 293515 |
| 2025-10-06 | 17.26 | $49.03 | 312746 |
| 2025-10-03 | 17.11 | $48.31 | 292600 |
| 2025-10-02 | 17.50 | $47.96 | 289212 |
| 2025-10-01 | 18.28 | $47.79 | 261702 |
| 2025-09-30 | 19.22 | $48.01 | 252200 |
| 2025-09-29 | 20.09 | $47.94 | 250700 |
| 2025-09-26 | 20.87 | $48.59 | 243919 |
| 2025-09-25 | 21.32 | $48.37 | 241700 |
| 2025-09-24 | 21.90 | $48.56 | 294924 |
| 2025-09-23 | 22.38 | $48.50 | 379500 |
| 2025-09-22 | 22.69 | $48.94 | 338100 |
| 2025-09-19 | 23.21 | $49.24 | 1.8M |
| 2025-09-18 | 23.44 | $50.32 | 413614 |
| 2025-09-17 | 23.69 | $48.63 | 478300 |
| 2025-09-16 | 24.32 | $47.92 | 937000 |
| 2025-09-15 | 25.53 | $48.72 | 422236 |
| 2025-09-12 | 25.90 | $49.13 | 363235 |
| 2025-09-11 | 26.13 | $49.27 | 397720 |
| 2025-09-10 | 26.19 | $49.26 | 205200 |
| 2025-09-09 | 26.15 | $49.26 | 293500 |
| 2025-09-08 | 26.10 | $49.85 | 352843 |
| 2025-09-05 | 26.10 | $49.64 | 426200 |
| 2025-09-04 | 25.52 | $50.38 | 288900 |
| 2025-09-03 | 25.16 | $49.83 | 269913 |
| 2025-09-02 | 24.91 | $49.69 | 323228 |
| 2025-08-29 | 24.79 | $49.91 | 317300 |
| 2025-08-28 | 24.27 | $49.81 | 226500 |
| 2025-08-27 | 23.75 | $50.42 | 262020 |
| 2025-08-26 | 23.14 | $49.90 | 356643 |
| 2025-08-25 | 22.62 | $49.54 | 240300 |
| 2025-08-22 | 21.91 | $50.15 | 501043 |
| 2025-08-21 | 21.16 | $47.71 | 229619 |
| 2025-08-20 | 21.29 | $47.75 | 265800 |
| 2025-08-19 | 21.35 | $47.71 | 262526 |
| 2025-08-18 | 21.32 | $47.65 | 273630 |
| 2025-08-15 | 21.50 | $47.30 | 395800 |
| 2025-08-14 | 21.40 | $48.32 | 562200 |
| 2025-08-13 | 21.05 | $48.43 | 537915 |
| 2025-08-12 | 20.67 | $47.55 | 479600 |
| 2025-08-11 | 20.66 | $45.48 | 368800 |
| 2025-08-08 | 21.62 | $45.40 | 261847 |
| 2025-08-07 | 22.68 | $44.78 | 288509 |
| 2025-08-06 | 23.80 | $45.04 | 447300 |
| 2025-08-05 | 24.77 | $45.64 | 366210 |
| 2025-08-04 | 25.79 | $45.52 | 422729 |
| 2025-08-01 | 27.14 | $44.83 | 573316 |
| 2025-07-31 | 28.25 | $45.22 | 441103 |
| 2025-07-30 | 29.27 | $45.87 | 361600 |
| 2025-07-29 | 30.01 | $46.63 | 357024 |
| 2025-07-28 | 30.15 | $46.78 | 360700 |
| 2025-07-25 | 30.43 | $46.62 | 396000 |
| 2025-07-24 | 30.72 | $46.96 | 604170 |
| 2025-07-23 | 30.74 | $48.53 | 842725 |
| 2025-07-22 | 30.28 | $47.89 | 478333 |
| 2025-07-21 | 30.04 | $48.09 | 284037 |
| 2025-07-18 | 29.43 | $48.20 | 434600 |
| 2025-07-17 | 28.80 | $48.73 | 509568 |
| 2025-07-16 | 28.13 | $48.06 | 680500 |
| 2025-07-15 | 27.65 | $47.20 | 411500 |
| 2025-07-14 | 27.14 | $49.26 | 589100 |
| 2025-07-11 | 26.24 | $48.10 | 558300 |
| 2025-07-10 | 25.60 | $48.47 | 331800 |
| 2025-07-09 | 24.57 | $48.27 | 629401 |
| 2025-07-08 | 23.65 | $47.54 | 314405 |
| 2025-07-07 | 22.78 | $47.31 | 338315 |
| 2025-07-03 | 21.85 | $47.97 | 355200 |
| 2025-07-02 | 20.59 | $47.73 | 317800 |
| 2025-07-01 | 19.50 | $46.96 | 309322 |
| 2025-06-30 | 18.45 | $45.53 | 334900 |
| 2025-06-27 | 17.82 | $45.67 | 583700 |
| 2025-06-26 | 17.23 | $45.62 | 269700 |
| 2025-06-25 | 16.66 | $44.80 | 353548 |
| 2025-06-24 | 16.37 | $44.78 | 375600 |
| 2025-06-23 | 16.06 | $44.54 | 399924 |
| 2025-06-20 | 16.09 | $43.24 | 1.7M |
| 2025-06-18 | 16.62 | $42.96 | 765025 |
| 2025-06-17 | 17.37 | $42.17 | 637566 |
| 2025-06-16 | 18.26 | $42.91 | 551700 |
| 2025-06-13 | 18.83 | $43.28 | 563900 |
| 2025-06-12 | 19.21 | $44.60 | 407600 |
| 2025-06-11 | 19.21 | $44.78 | 366946 |
| 2025-06-10 | 18.74 | $45.03 | 355900 |
| 2025-06-09 | 18.28 | $44.61 | 370800 |
| 2025-06-06 | 17.92 | $44.37 | 325300 |
| 2025-06-05 | 17.73 | $43.52 | 433724 |
| 2025-06-04 | 17.76 | $43.13 | 722745 |
| 2025-06-03 | 18.07 | $43.25 | 270140 |
| 2025-06-02 | 18.40 | $42.62 | 279639 |
| 2025-05-30 | 18.98 | $42.86 | 289219 |
| 2025-05-29 | 19.36 | $43.04 | 271700 |
| 2025-05-28 | 19.77 | $43.14 | 250740 |
| 2025-05-27 | 19.83 | $44.05 | 244824 |
| 2025-05-23 | 19.90 | $42.85 | 271136 |
| 2025-05-22 | 20.60 | $43.12 | 288226 |
| 2025-05-21 | 20.66 | $43.69 | 595645 |
| 2025-05-20 | 20.37 | $44.57 | 347413 |
| 2025-05-19 | 20.19 | $44.12 | 390522 |
| 2025-05-16 | 20.19 | $44.22 | 365550 |
| 2025-05-15 | 19.94 | $44.43 | 303600 |
| 2025-05-14 | 19.53 | $44.32 | 317748 |
| 2025-05-13 | 19.02 | $45.18 | 260045 |
| 2025-05-12 | 18.17 | $45.18 | 458800 |
| 2025-05-09 | 17.29 | $42.94 | 218600 |
| 2025-05-08 | 17.02 | $43.43 | 467436 |
| 2025-05-07 | 16.74 | $41.87 | 339644 |
| 2025-05-06 | 16.81 | $42.23 | 260744 |
| 2025-05-05 | 16.88 | $42.72 | 226200 |
| 2025-05-02 | 17.11 | $42.94 | 273300 |
| 2025-05-01 | 17.44 | $42.05 | 325720 |
| 2025-04-30 | 18.01 | $41.69 | 347918 |
| 2025-04-29 | 18.78 | $42.37 | 265500 |
| 2025-04-28 | 19.33 | $42.01 | 446100 |
| 2025-04-25 | 19.90 | $42.19 | 244646 |
| 2025-04-24 | 20.31 | $42.65 | 368347 |
| 2025-04-23 | 20.73 | $42.27 | 617500 |
| 2025-04-22 | 21.18 | $41.35 | 915800 |
| 2025-04-21 | 22.19 | $38.60 | 528468 |
| 2025-04-17 | 22.27 | $38.63 | 582000 |
| 2025-04-16 | 22.23 | $38.34 | 724243 |
| 2025-04-15 | 22.18 | $38.32 | 395512 |
| 2025-04-14 | 22.03 | $37.83 | 462125 |
| 2025-04-11 | 22.00 | $37.32 | 538115 |
| 2025-04-10 | 21.59 | $37.60 | 574832 |
| 2025-04-09 | 21.22 | $40.15 | 858000 |
| 2025-04-08 | 20.83 | $37.66 | 670240 |
| 2025-04-07 | 19.88 | $37.84 | 742600 |
| 2025-04-04 | 18.87 | $38.10 | 1.4M |
| 2025-04-03 | 17.05 | $38.62 | 658233 |
| 2025-04-02 | 15.63 | $42.89 | 275445 |
| 2025-04-01 | 15.23 | $42.82 | 398248 |
| 2025-03-31 | 14.85 | $43.03 | 516300 |
| 2025-03-28 | 14.31 | $42.63 | 225200 |
| 2025-03-27 | 13.98 | $43.45 | 230942 |
| 2025-03-26 | 14.04 | $43.60 | 314928 |
| 2025-03-25 | 14.17 | $43.98 | 335246 |
| 2025-03-24 | 14.55 | $44.25 | 330740 |
| 2025-03-21 | 14.80 | $43.28 | 3.0M |
| 2025-03-20 | 14.52 | $43.14 | 352600 |
| 2025-03-19 | 14.58 | $44.07 | 325300 |
| 2025-03-18 | 14.93 | $43.73 | 375508 |
| 2025-03-17 | 15.18 | $43.98 | 718727 |
| 2025-03-14 | 15.60 | $43.37 | 265000 |
| 2025-03-13 | 15.11 | $42.27 | 266717 |
| 2025-03-12 | 14.39 | $42.52 | 320530 |
| 2025-03-11 | 13.62 | $42.52 | 426016 |
| 2025-03-10 | 12.90 | $43.39 | 407100 |
| 2025-03-07 | 12.46 | $44.67 | 287900 |
| 2025-03-06 | 12.31 | $44.46 | 364011 |
| 2025-03-05 | 11.84 | $44.62 | 386300 |
| 2025-03-04 | 11.44 | $45.24 | 447718 |
| 2025-03-03 | 11.33 | $47.10 | 423200 |
| 2025-02-28 | 11.57 | $46.95 | 462700 |
| 2025-02-27 | 12.12 | $46.12 | 275706 |
| 2025-02-26 | 12.09 | $46.27 | 380100 |
| 2025-02-25 | 12.07 | $46.52 | 506700 |
| 2025-02-24 | 12.30 | $45.74 | 390048 |
| 2025-02-21 | 12.18 | $45.86 | 389141 |
| 2025-02-20 | 12.06 | $46.50 | 267600 |
| 2025-02-19 | 11.84 | $46.87 | 258900 |
| 2025-02-18 | 11.92 | $46.87 | 316900 |
| 2025-02-14 | 12.00 | $46.58 | 193346 |
| 2025-02-13 | 12.18 | $46.59 | 253100 |
| 2025-02-12 | 11.90 | $45.86 | 289900 |
| 2025-02-11 | 11.63 | $47.13 | 274212 |
| 2025-02-10 | 11.35 | $46.36 | 292838 |
| 2025-02-07 | 11.36 | $46.77 | 377117 |
| 2025-02-06 | 11.45 | $47.60 | 261700 |
| 2025-02-05 | 11.72 | $47.16 | 354600 |
| 2025-02-04 | 11.95 | $47.18 | 328200 |
| 2025-02-03 | 11.99 | $46.56 | 233424 |
| 2025-01-31 | 12.02 | $47.49 | 305200 |
| 2025-01-30 | 12.64 | $47.42 | 219100 |
| 2025-01-29 | 13.27 | $47.18 | 331700 |
| 2025-01-28 | 13.78 | $47.30 | 322800 |
| 2025-01-27 | 14.47 | $47.76 | 375000 |
| 2025-01-24 | 15.20 | $46.81 | 375000 |
| 2025-01-23 | 15.51 | $46.89 | 703500 |
| 2025-01-22 | 15.88 | $48.78 | 573787 |
| 2025-01-21 | 16.53 | $48.76 | 293241 |
| 2025-01-17 | 17.09 | $48.33 | 228535 |
| 2025-01-16 | 17.89 | $47.94 | 263800 |
| 2025-01-15 | 18.81 | $48.55 | 233500 |
| 2025-01-14 | 19.63 | $47.69 | 673100 |
| 2025-01-13 | 20.09 | $45.92 | 314624 |
| 2025-01-10 | 20.07 | $45.58 | 350139 |
| 2025-01-08 | 19.81 | $47.08 | 277600 |
| 2025-01-07 | 20.13 | $46.99 | 334928 |
| 2025-01-06 | 20.46 | $47.47 | 222531 |
| 2025-01-03 | 21.21 | $47.54 | 218003 |
| 2025-01-02 | 21.49 | $47.10 | 278031 |
| 2024-12-31 | 21.97 | $47.61 | 289200 |
| 2024-12-30 | 22.77 | $47.72 | 191200 |
| 2024-12-27 | 23.55 | $48.04 | 221700 |
| 2024-12-26 | 24.52 | $48.64 | 189449 |
| 2024-12-24 | 25.54 | $48.13 | 136000 |
| 2024-12-23 | 26.40 | $47.57 | 302500 |
| 2024-12-20 | 27.14 | $47.49 | 1.3M |
| 2024-12-19 | 27.93 | $47.02 | 433708 |
| 2024-12-18 | 28.90 | $47.23 | 507538 |
| 2024-12-17 | 29.93 | $50.02 | 754624 |
| 2024-12-16 | 30.70 | $51.06 | 374313 |
| 2024-12-13 | 31.23 | $50.57 | 338400 |
| 2024-12-12 | 31.79 | $50.95 | 257627 |
| 2024-12-11 | 32.03 | $51.27 | 596600 |
| 2024-12-10 | 32.37 | $51.00 | 417302 |
| 2024-12-09 | 32.90 | $50.93 | 304835 |
| 2024-12-06 | 33.02 | $51.44 | 339605 |
| 2024-12-05 | 33.23 | $50.94 | 222423 |
| 2024-12-04 | 33.39 | $51.65 | 383400 |
| 2024-12-03 | 33.63 | $51.26 | 288213 |
| 2024-12-02 | 33.81 | $51.82 | 313134 |
| 2024-11-29 | 33.84 | $52.01 | 157400 |
| 2024-11-27 | 33.88 | $52.31 | 201500 |
| 2024-11-26 | 33.46 | $52.92 | 243300 |
| 2024-11-25 | 32.68 | $53.85 | 404047 |
| 2024-11-22 | 31.67 | $52.81 | 270900 |
| 2024-11-21 | 31.05 | $51.51 | 205334 |
| 2024-11-20 | 30.61 | $50.75 | 228619 |
| 2024-11-19 | 30.37 | $50.97 | 192941 |
| 2024-11-18 | 30.10 | $51.48 | 308938 |
| 2024-11-15 | 29.34 | $51.78 | 302827 |
| 2024-11-14 | 28.54 | $51.64 | 256441 |
| 2024-11-13 | 27.54 | $51.66 | 358437 |
| 2024-11-12 | 26.41 | $52.24 | 299400 |
| 2024-11-11 | 25.02 | $52.94 | 372549 |
| 2024-11-08 | 23.55 | $51.11 | 346500 |
| 2024-11-07 | 22.42 | $50.92 | 379100 |
| 2024-11-06 | 20.78 | $52.84 | 873240 |
| 2024-11-05 | 19.06 | $46.54 | 267602 |
| 2024-11-04 | 18.96 | $45.45 | 267022 |
| 2024-11-01 | 19.10 | $45.93 | 222700 |
| 2024-10-31 | 18.78 | $45.98 | 239200 |
| 2024-10-30 | 18.27 | $46.72 | 260606 |
| 2024-10-29 | 17.72 | $46.31 | 197032 |
| 2024-10-28 | 17.63 | $46.46 | 265127 |
| 2024-10-25 | 17.54 | $44.83 | 255405 |
| 2024-10-24 | 17.85 | $45.56 | 261708 |
| 2024-10-23 | 18.26 | $45.63 | 228010 |
| 2024-10-22 | 18.46 | $45.39 | 282500 |
| 2024-10-21 | 18.67 | $44.59 | 362427 |
| 2024-10-18 | 18.66 | $46.04 | 201215 |
| 2024-10-17 | 17.60 | $46.61 | 281611 |
| 2024-10-16 | 16.48 | $45.76 | 355800 |
| 2024-10-15 | 15.39 | $45.11 | 300430 |
| 2024-10-14 | 14.31 | $44.64 | 177802 |
| 2024-10-11 | 13.66 | $44.06 | 187700 |
| 2024-10-10 | 13.17 | $42.63 | 188500 |
| 2024-10-09 | 13.47 | $42.78 | 184300 |
| 2024-10-08 | 13.78 | $42.09 | 218700 |
| 2024-10-07 | 14.41 | $42.31 | 156436 |
| 2024-10-04 | 15.09 | $42.52 | 209800 |
| 2024-10-03 | 15.65 | $41.77 | 151300 |
| 2024-10-02 | 16.13 | $41.63 | 180804 |
| 2024-10-01 | 16.95 | $41.72 | 207936 |
| 2024-09-30 | 17.80 | $42.95 | 185517 |
| 2024-09-27 | 18.13 | $42.57 | 201300 |
| 2024-09-26 | 18.48 | $42.35 | 229300 |
| 2024-09-25 | 19.05 | $42.00 | 243100 |
| 2024-09-24 | 19.68 | $42.60 | 279800 |
| 2024-09-23 | 19.96 | $43.44 | 293100 |
| 2024-09-20 | 19.81 | $43.38 | 1.5M |
| 2024-09-19 | 19.64 | $44.16 | 321720 |
| 2024-09-18 | 19.31 | $43.08 | 332900 |
| 2024-09-17 | 18.97 | $43.04 | 286700 |
| 2024-09-16 | 18.81 | $42.81 | 249200 |
| 2024-09-13 | 19.06 | $42.32 | 286700 |
| 2024-09-12 | 19.67 | $41.17 | 226920 |
| 2024-09-11 | 20.64 | $41.33 | 272429 |
| 2024-09-10 | 21.67 | $41.95 | 277841 |
| 2024-09-09 | 22.46 | $42.00 | 293500 |
| 2024-09-06 | 22.99 | $42.08 | 348500 |
| 2024-09-05 | 23.47 | $42.65 | 300708 |
| 2024-09-04 | 23.59 | $43.09 | 225005 |
| 2024-09-03 | 23.50 | $43.58 | 350200 |
| 2024-08-30 | 23.00 | $43.99 | 247800 |
| 2024-08-29 | 22.51 | $43.67 | 294000 |
| 2024-08-28 | 21.99 | $44.05 | 242000 |
| 2024-08-27 | 21.37 | $43.56 | 292100 |
| 2024-08-26 | 20.72 | $44.38 | 302143 |
| 2024-08-23 | 19.94 | $44.84 | 303500 |
| 2024-08-22 | 19.19 | $42.43 | 203600 |
| 2024-08-21 | 19.14 | $42.40 | 173700 |
| 2024-08-20 | 19.31 | $42.05 | 247100 |
| 2024-08-19 | 19.48 | $43.05 | 312700 |
| 2024-08-16 | 19.37 | $42.71 | 231700 |
| 2024-08-15 | 19.31 | $42.04 | 271600 |
| 2024-08-14 | 19.45 | $40.94 | 305721 |
| 2024-08-13 | 20.10 | $40.67 | 321532 |
| 2024-08-12 | 20.96 | $40.27 | 215600 |
| 2024-08-09 | 21.88 | $40.55 | 236600 |
| 2024-08-08 | 22.98 | $40.61 | 235104 |
| 2024-08-07 | 24.07 | $39.99 | 230121 |
| 2024-08-06 | 25.23 | $40.07 | 286500 |
| 2024-08-05 | 26.34 | $39.83 | 375509 |
| 2024-08-02 | 27.36 | $40.55 | 413900 |
| 2024-08-01 | 28.46 | $42.30 | 357413 |
| 2024-07-31 | 28.74 | $44.32 | 308711 |
| 2024-07-30 | 27.92 | $44.24 | 236012 |
| 2024-07-29 | 27.24 | $43.99 | 397322 |
| 2024-07-26 | 26.46 | $45.24 | 278425 |
| 2024-07-25 | 24.99 | $44.97 | 503900 |
| 2024-07-24 | 23.56 | $43.22 | 507200 |
| 2024-07-23 | 22.35 | $43.30 | 648809 |
| 2024-07-22 | 21.18 | $43.02 | 362400 |
| 2024-07-19 | 20.11 | $42.00 | 543739 |
| 2024-07-18 | 18.77 | $42.69 | 566440 |
| 2024-07-17 | 16.88 | $43.15 | 379200 |
| 2024-07-16 | 14.95 | $42.52 | 495006 |
| 2024-07-15 | 13.13 | $40.56 | 371116 |
| 2024-07-12 | 11.63 | $39.38 | 265100 |
| 2024-07-11 | 10.46 | $39.45 | 380700 |
| 2024-07-10 | 9.35 | $37.92 | 280500 |
| 2024-07-09 | 9.03 | $36.94 | 215200 |
| 2024-07-08 | 9.30 | $36.32 | 216000 |
| 2024-07-05 | 9.68 | $36.27 | 234801 |
| 2024-07-03 | 10.14 | $36.58 | 166700 |
| 2024-07-02 | 10.34 | $37.28 | 328900 |
| 2024-07-01 | 10.34 | $37.03 | 357338 |
| 2024-06-28 | 10.20 | $37.72 | 730400 |
| 2024-06-27 | 9.66 | $37.39 | 208100 |
| 2024-06-26 | 9.57 | $37.07 | 256800 |
| 2024-06-25 | 9.63 | $36.85 | 251613 |
| 2024-06-24 | 9.46 | $37.06 | 444000 |
| 2024-06-21 | 9.28 | $36.05 | 1.0M |
| 2024-06-20 | 9.70 | $36.34 | 263700 |
| 2024-06-18 | 10.14 | $36.21 | 368300 |
| 2024-06-17 | 10.60 | $35.97 | 257900 |
| 2024-06-14 | 10.85 | $35.20 | 202900 |
| 2024-06-13 | 10.66 | $35.50 | 185600 |
| 2024-06-12 | 10.71 | $36.14 | 311100 |
| 2024-06-11 | 11.16 | $35.29 | 368414 |
| 2024-06-10 | 10.69 | $35.69 | 387748 |
| 2024-06-07 | 10.55 | $36.46 | 332644 |
| 2024-06-06 | 10.77 | $36.51 | 338711 |
| 2024-06-05 | 11.00 | $36.12 | 289200 |
| 2024-06-04 | 11.06 | $36.03 | 267100 |
| 2024-06-03 | 11.12 | $36.46 | 305700 |
| 2024-05-31 | 11.47 | $36.84 | 355100 |
| 2024-05-30 | 11.94 | $36.40 | 325900 |
| 2024-05-29 | 12.07 | $36.01 | 452000 |
| 2024-05-28 | 11.77 | $35.88 | 291525 |
| 2024-05-24 | 11.66 | $36.24 | 213814 |
| 2024-05-23 | 11.80 | $36.11 | 239200 |
| 2024-05-22 | 11.94 | $37.05 | 263200 |
| 2024-05-21 | 12.48 | $37.28 | 191326 |
| 2024-05-20 | 12.85 | $37.27 | 238127 |
| 2024-05-17 | 13.11 | $37.91 | 331547 |
| 2024-05-16 | 12.94 | $38.09 | 177729 |
| 2024-05-15 | 12.79 | $38.04 | 185536 |
| 2024-05-14 | 12.63 | $37.71 | 152916 |
| 2024-05-13 | 12.72 | $37.29 | 165700 |
| 2024-05-10 | 12.83 | $37.66 | 238413 |
| 2024-05-09 | 13.03 | $37.64 | 257300 |
| 2024-05-08 | 13.29 | $37.17 | 232600 |
| 2024-05-07 | 13.77 | $36.77 | 210900 |
| 2024-05-06 | 14.04 | $36.86 | 233700 |
| 2024-05-03 | 14.34 | $36.45 | 287905 |
| 2024-05-02 | 14.95 | $35.78 | 210225 |
| 2024-05-01 | 15.55 | $35.18 | 279625 |
| 2024-04-30 | 16.12 | $34.44 | 255400 |
| 2024-04-29 | 16.09 | $34.76 | 634421 |
| 2024-04-26 | 16.21 | $35.04 | 195200 |
| 2024-04-25 | 16.29 | $34.96 | 785900 |
| 2024-04-24 | 16.36 | $35.53 | 327400 |
| 2024-04-23 | 16.44 | $34.89 | 825761 |
| 2024-04-22 | 16.37 | $36.62 | 336252 |
| 2024-04-19 | 17.19 | $36.00 | 317943 |
| 2024-04-18 | 17.65 | $34.66 | 340334 |
| 2024-04-17 | 17.47 | $34.66 | 360300 |
| 2024-04-16 | 17.37 | $34.54 | 329333 |
| 2024-04-15 | 17.04 | $35.07 | 528215 |
| 2024-04-12 | 16.86 | $35.24 | 250700 |
| 2024-04-11 | 16.34 | $35.05 | 265100 |
| 2024-04-10 | 15.75 | $34.94 | 403900 |
| 2024-04-09 | 15.14 | $37.26 | 386600 |
| 2024-04-08 | 15.38 | $36.82 | 378500 |
| 2024-04-05 | 15.43 | $36.62 | 157200 |
| 2024-04-04 | 15.34 | $36.55 | 241500 |
| 2024-04-03 | 15.31 | $36.39 | 262200 |
| 2024-04-02 | 15.01 | $36.68 | 428300 |
| 2024-04-01 | 14.74 | $36.91 | 385456 |
| 2024-03-28 | 14.63 | $37.83 | 857000 |
| 2024-03-27 | 14.92 | $38.24 | 590439 |
| 2024-03-26 | 15.13 | $37.30 | 318200 |
| 2024-03-25 | 15.04 | $37.38 | 786434 |
| 2024-03-22 | 14.93 | $37.02 | 543600 |
| 2024-03-21 | 14.83 | $38.85 | 314300 |
| 2024-03-20 | 15.39 | $38.25 | 651700 |
| 2024-03-19 | 15.75 | $36.93 | 528700 |
| 2024-03-18 | 15.34 | $37.31 | 434400 |
| 2024-03-15 | 15.05 | $37.82 | 2.0M |
| 2024-03-14 | 14.88 | $37.90 | 503114 |
| 2024-03-13 | 14.77 | $39.56 | 283206 |
| 2024-03-12 | 15.35 | $39.58 | 252000 |
| 2024-03-11 | 15.98 | $40.01 | 280134 |
| 2024-03-08 | 16.60 | $40.53 | 198700 |
| 2024-03-07 | 16.95 | $40.63 | 206300 |
| 2024-03-06 | 17.41 | $40.49 | 256500 |
| 2024-03-05 | 17.89 | $40.74 | 361646 |
| 2024-03-04 | 18.59 | $38.85 | 292982 |
| 2024-03-01 | 19.30 | $38.79 | 188500 |
| 2024-02-29 | 19.59 | $39.05 | 259535 |
| 2024-02-28 | 20.22 | $38.57 | 213106 |
| 2024-02-27 | 20.50 | $39.11 | 195500 |
| 2024-02-26 | 20.87 | $39.10 | 242326 |
| 2024-02-23 | 21.37 | $39.45 | 178309 |
| 2024-02-22 | 21.89 | $39.25 | 274400 |
| 2024-02-21 | 22.19 | $39.38 | 288232 |
| 2024-02-20 | 22.67 | $39.86 | 441900 |
| 2024-02-16 | 23.34 | $40.35 | 225600 |
| 2024-02-15 | 24.25 | $40.88 | 295600 |
| 2024-02-14 | 25.21 | $39.27 | 337300 |
| 2024-02-13 | 25.43 | $38.69 | 456500 |
| 2024-02-12 | 25.66 | $40.70 | 285507 |
| 2024-02-09 | 26.55 | $39.76 | 236700 |
| 2024-02-08 | 26.74 | $39.28 | 279741 |
| 2024-02-07 | 26.64 | $38.93 | 247300 |
| 2024-02-06 | 26.53 | $39.28 | 423700 |
| 2024-02-05 | 26.63 | $39.15 | 279200 |
| 2024-02-02 | 26.76 | $40.09 | 284900 |
| 2024-02-01 | 26.97 | $40.12 | 419744 |
| 2024-01-31 | 27.18 | $41.17 | 315700 |
| 2024-01-30 | 28.29 | $43.03 | 267500 |
| 2024-01-29 | 29.05 | $43.67 | 606417 |
| 2024-01-26 | 29.79 | $43.17 | 413500 |
| 2024-01-25 | 30.68 | $43.06 | 576600 |
| 2024-01-24 | 31.61 | $43.95 | 292700 |
| 2024-01-23 | 31.70 | $43.59 | 239500 |
| 2024-01-22 | 31.79 | $44.06 | 364332 |
| 2024-01-19 | 31.97 | $42.70 | 286908 |
| 2024-01-18 | 32.76 | $41.57 | 191800 |
| 2024-01-17 | 33.92 | $41.46 | 259600 |
| 2024-01-16 | 35.26 | $41.58 | 287505 |
| 2024-01-12 | 36.16 | $42.75 | 180000 |
| 2024-01-11 | 36.64 | $42.98 | 230500 |
| 2024-01-10 | 37.46 | $43.38 | 210300 |
| 2024-01-09 | 37.88 | $43.39 | 168318 |
| 2024-01-08 | 38.03 | $43.98 | 163100 |
| 2024-01-05 | 37.98 | $43.53 | 254000 |
| 2024-01-04 | 37.93 | $43.27 | 258200 |
| 2024-01-03 | 38.02 | $43.24 | 369600 |
| 2024-01-02 | 38.12 | $44.66 | 233800 |
| 2023-12-29 | 37.60 | $44.57 | 173600 |
| 2023-12-28 | 36.63 | $45.29 | 189400 |
| 2023-12-27 | 35.19 | $45.44 | 272600 |
| 2023-12-26 | 33.61 | $45.31 | 222430 |
| 2023-12-22 | 32.00 | $44.56 | 224200 |
| 2023-12-21 | 30.34 | $44.37 | 229200 |
| 2023-12-20 | 28.73 | $43.86 | 436500 |
| 2023-12-19 | 27.02 | $44.70 | 338036 |
| 2023-12-18 | 25.32 | $43.99 | 286900 |
| 2023-12-15 | 23.61 | $44.24 | 1.3M |
| 2023-12-14 | 21.83 | $44.31 | 546300 |
| 2023-12-13 | 19.96 | $42.18 | 393073 |
| 2023-12-12 | 18.48 | $39.93 | 435032 |
| 2023-12-11 | 17.45 | $40.22 | 233822 |
| 2023-12-08 | 16.44 | $39.94 | 240149 |
| 2023-12-07 | 15.48 | $39.39 | 228700 |
| 2023-12-06 | 14.70 | $38.38 | 323926 |
| 2023-12-05 | 13.81 | $38.51 | 188149 |
| 2023-12-04 | 13.09 | $38.88 | 250200 |
| 2023-12-01 | 12.34 | $38.44 | 297700 |
| 2023-11-30 | 11.72 | $36.68 | 241719 |
| 2023-11-29 | 11.77 | $36.76 | 212618 |
| 2023-11-28 | 11.82 | $36.08 | 239100 |
| 2023-11-27 | 12.31 | $36.62 | 240342 |
| 2023-11-24 | 12.47 | $36.65 | 65700 |
| 2023-11-22 | 12.50 | $36.68 | 108700 |
| 2023-11-21 | 12.51 | $36.53 | 174505 |
| 2023-11-20 | 12.53 | $37.11 | 456300 |
| 2023-11-17 | 12.29 | $37.37 | 269600 |
| 2023-11-16 | 11.98 | $36.88 | 241200 |
| 2023-11-15 | 11.78 | $37.57 | 341909 |
| 2023-11-14 | 11.10 | $37.43 | 557126 |
| 2023-11-13 | 10.43 | $34.77 | 223507 |
| 2023-11-10 | 10.94 | $34.96 | 257932 |
| 2023-11-09 | 11.47 | $34.96 | 368918 |
| 2023-11-08 | 11.86 | $35.06 | 261211 |
| 2023-11-07 | 12.17 | $36.13 | 263410 |
| 2023-11-06 | 11.82 | $36.78 | 360000 |
| 2023-11-03 | 11.40 | $37.23 | 320100 |
| 2023-11-02 | 10.44 | $35.89 | 307800 |
| 2023-11-01 | 10.22 | $34.42 | 265900 |
| 2023-10-31 | 10.61 | $33.91 | 199700 |
| 2023-10-30 | 10.84 | $33.88 | 293806 |
| 2023-10-27 | 11.04 | $33.47 | 409900 |
| 2023-10-26 | 10.89 | $33.65 | 363511 |
| 2023-10-25 | 10.81 | $32.82 | 341146 |
| 2023-10-24 | 10.31 | $33.01 | 442506 |
| 2023-10-23 | 9.91 | $33.31 | 367500 |
| 2023-10-20 | 9.90 | $33.36 | 419021 |
| 2023-10-19 | 10.01 | $34.17 | 793800 |
| 2023-10-18 | 10.45 | $34.65 | 276800 |
| 2023-10-17 | 10.54 | $35.74 | 379100 |
| 2023-10-16 | 10.63 | $34.78 | 965739 |
| 2023-10-13 | 10.97 | $34.25 | 260800 |
| 2023-10-12 | 11.33 | $35.06 | 286000 |
| 2023-10-11 | 11.81 | $35.31 | 276023 |
| 2023-10-10 | 12.01 | $35.26 | 269639 |
| 2023-10-09 | 12.39 | $34.92 | 358400 |
| 2023-10-06 | 13.00 | $34.67 | 286922 |
| 2023-10-05 | 13.63 | $34.39 | 381100 |
| 2023-10-04 | 13.95 | $33.66 | 535747 |
| 2023-10-03 | 13.75 | $33.52 | 387639 |
| 2023-10-02 | 13.74 | $34.26 | 382700 |
| 2023-09-29 | 14.13 | $34.76 | 423826 |
| 2023-09-28 | 14.66 | $34.15 | 714800 |
| 2023-09-27 | 15.12 | $34.29 | 428100 |
| 2023-09-26 | 15.55 | $34.52 | 536300 |
| 2023-09-25 | 16.28 | $35.28 | 334939 |
| 2023-09-22 | 17.12 | $34.82 | 351808 |
| 2023-09-21 | 17.96 | $35.24 | 492400 |
| 2023-09-20 | 18.69 | $35.66 | 586418 |
| 2023-09-19 | 19.10 | $35.81 | 630700 |
| 2023-09-18 | 19.67 | $35.71 | 520300 |
| 2023-09-15 | 20.18 | $37.17 | 12.9M |
| 2023-09-14 | 19.97 | $36.89 | 406600 |
| 2023-09-13 | 19.93 | $36.08 | 364600 |
| 2023-09-12 | 20.23 | $36.32 | 282720 |
| 2023-09-11 | 20.08 | $36.67 | 233000 |
| 2023-09-08 | 19.69 | $36.74 | 384700 |
| 2023-09-07 | 19.39 | $36.50 | 376615 |
| 2023-09-06 | 19.30 | $36.50 | 398820 |
| 2023-09-05 | 19.07 | $37.75 | 980129 |
| 2023-09-01 | 18.68 | $36.68 | 249520 |
| 2023-08-31 | 19.18 | $35.63 | 403300 |
| 2023-08-30 | 20.17 | $35.34 | 192815 |
| 2023-08-29 | 20.81 | $35.43 | 193503 |
| 2023-08-28 | 21.47 | $35.18 | 213600 |
| 2023-08-25 | 22.08 | $34.51 | 212636 |
| 2023-08-24 | 22.43 | $34.49 | 158700 |
| 2023-08-23 | 23.09 | $34.50 | 220008 |
| 2023-08-22 | 23.45 | $33.94 | 196900 |
| 2023-08-21 | 23.99 | $34.74 | 195403 |
| 2023-08-18 | 24.84 | $35.10 | 1.0M |
| 2023-08-17 | 25.76 | $34.88 | 196009 |
| 2023-08-16 | 26.87 | $34.73 | 244220 |
| 2023-08-15 | 28.03 | $34.84 | 272931 |
| 2023-08-14 | 29.36 | $36.34 | 202209 |
| 2023-08-11 | 30.27 | $36.97 | 228108 |
| 2023-08-10 | 30.98 | $36.82 | 381800 |
| 2023-08-09 | 31.72 | $37.27 | 202000 |
| 2023-08-08 | 32.02 | $37.76 | 295625 |
| 2023-08-07 | 32.34 | $38.68 | 186427 |
| 2023-08-04 | 31.53 | $38.27 | 197546 |
| 2023-08-03 | 30.70 | $38.24 | 252413 |
| 2023-08-02 | 29.87 | $37.95 | 253283 |
| 2023-08-01 | 29.16 | $37.81 | 295142 |
| 2023-07-31 | 28.42 | $38.04 | 300600 |
| 2023-07-28 | 27.18 | $38.27 | 215700 |
| 2023-07-27 | 25.74 | $37.98 | 335217 |
| 2023-07-26 | 24.24 | $38.35 | 499721 |
| 2023-07-25 | 22.75 | $37.44 | 645581 |
| 2023-07-24 | 21.19 | $36.28 | 360800 |
| 2023-07-21 | 20.37 | $35.64 | 274700 |
| 2023-07-20 | 19.62 | $35.84 | 359320 |
| 2023-07-19 | 18.82 | $36.23 | 316235 |
| 2023-07-18 | 17.98 | $35.39 | 296119 |
| 2023-07-17 | 17.46 | $34.17 | 324200 |
| 2023-07-14 | 17.32 | $33.50 | 246323 |
| 2023-07-13 | 17.17 | $34.34 | 236700 |
| 2023-07-12 | 16.54 | $34.02 | 252100 |
| 2023-07-11 | 16.01 | $33.45 | 214100 |
| 2023-07-10 | 15.88 | $33.16 | 242436 |
| 2023-07-07 | 15.74 | $32.97 | 278800 |
| 2023-07-06 | 15.82 | $31.98 | 281236 |
| 2023-07-05 | 16.51 | $32.52 | 315900 |
| 2023-07-03 | 16.92 | $32.76 | 231300 |
| 2023-06-30 | 17.33 | $32.19 | 358300 |
| 2023-06-29 | 17.65 | $32.66 | 281730 |
| 2023-06-28 | 18.06 | $32.00 | 260500 |
| 2023-06-27 | 18.81 | $32.27 | 289300 |
| 2023-06-26 | 19.59 | $31.91 | 330600 |
| 2023-06-23 | 20.61 | $31.49 | 666400 |
| 2023-06-22 | 21.53 | $31.56 | 325133 |
| 2023-06-21 | 22.66 | $32.66 | 247800 |
| 2023-06-20 | 23.15 | $33.65 | 245200 |
| 2023-06-16 | 23.16 | $34.02 | 801840 |
| 2023-06-15 | 23.08 | $34.56 | 306000 |
| 2023-06-14 | 23.09 | $33.91 | 327903 |
| 2023-06-13 | 23.04 | $35.02 | 278004 |
| 2023-06-12 | 22.99 | $33.94 | 285200 |
| 2023-06-09 | 23.05 | $34.21 | 389010 |
| 2023-06-08 | 23.29 | $34.25 | 313900 |
| 2023-06-07 | 23.56 | $34.53 | 365800 |
| 2023-06-06 | 23.85 | $33.32 | 366950 |
| 2023-06-05 | 24.54 | $31.11 | 318800 |
| 2023-06-02 | 25.60 | $32.24 | 315640 |
| 2023-06-01 | 26.71 | $30.09 | 204903 |
| 2023-05-31 | 26.86 | $29.24 | 441123 |
| 2023-05-30 | 27.02 | $30.61 | 238629 |
| 2023-05-26 | 27.71 | $30.86 | 234200 |
| 2023-05-25 | 28.42 | $30.74 | 274000 |
| 2023-05-24 | 29.38 | $31.17 | 290630 |
| 2023-05-23 | 30.60 | $31.41 | 275200 |
| 2023-05-22 | 31.89 | $31.04 | 196900 |
| 2023-05-19 | 32.70 | $30.26 | 320906 |
| 2023-05-18 | 33.54 | $30.83 | 272200 |
| 2023-05-17 | 34.67 | $30.72 | 372739 |
| 2023-05-16 | 35.75 | $28.52 | 207800 |
| 2023-05-15 | 36.35 | $28.87 | 240318 |
| 2023-05-12 | 36.67 | $28.20 | 316300 |
| 2023-05-11 | 36.42 | $28.04 | 246600 |
| 2023-05-10 | 36.18 | $28.41 | 256300 |
| 2023-05-09 | 35.97 | $28.50 | 364618 |
| 2023-05-08 | 35.41 | $28.29 | 698346 |
| 2023-05-05 | 34.92 | $29.62 | 652600 |
| 2023-05-04 | 34.64 | $28.77 | 619908 |
| 2023-05-03 | 33.62 | $29.19 | 962600 |
| 2023-05-02 | 32.95 | $29.25 | 383949 |
| 2023-05-01 | 32.28 | $31.43 | 235811 |
| 2023-04-28 | 32.25 | $31.87 | 269105 |
| 2023-04-27 | 32.21 | $31.04 | 240525 |
| 2023-04-26 | 31.49 | $30.82 | 285900 |
| 2023-04-25 | 30.73 | $31.10 | 293300 |
| 2023-04-24 | 30.11 | $32.52 | 262800 |
| 2023-04-21 | 29.91 | $33.21 | 383624 |
| 2023-04-20 | 29.77 | $33.38 | 305000 |
| 2023-04-19 | 29.73 | $33.51 | 310956 |
| 2023-04-18 | 29.70 | $32.40 | 308300 |
| 2023-04-17 | 29.47 | $33.26 | 258225 |
| 2023-04-14 | 29.31 | $32.82 | 242513 |
| 2023-04-13 | 29.19 | $33.51 | 298000 |
| 2023-04-12 | 28.72 | $32.72 | 222667 |
| 2023-04-11 | 28.31 | $33.19 | 344900 |
| 2023-04-10 | 28.00 | $33.51 | 367900 |
| 2023-04-06 | 27.67 | $33.17 | 304135 |
| 2023-04-05 | 27.10 | $32.87 | 365200 |
| 2023-04-04 | 26.47 | $33.38 | 293400 |
| 2023-04-03 | 25.83 | $34.21 | 312835 |
| 2023-03-31 | 25.44 | $34.52 | 485347 |
| 2023-03-30 | 25.08 | $34.05 | 391800 |
| 2023-03-29 | 24.70 | $35.08 | 260329 |
| 2023-03-28 | 24.42 | $34.75 | 270705 |
| 2023-03-27 | 24.06 | $34.81 | 344700 |
| 2023-03-24 | 23.70 | $34.13 | 867317 |
| 2023-03-23 | 22.79 | $33.82 | 411500 |
| 2023-03-22 | 21.99 | $35.12 | 372600 |
| 2023-03-21 | 21.47 | $37.17 | 486811 |
| 2023-03-20 | 21.41 | $35.68 | 652300 |
| 2023-03-17 | 21.21 | $35.97 | 2.0M |
| 2023-03-16 | 20.64 | $37.47 | 739688 |
| 2023-03-15 | 20.07 | $36.70 | 675206 |
| 2023-03-14 | 18.44 | $36.98 | 790236 |
| 2023-03-13 | 16.97 | $36.76 | 1.1M |
| 2023-03-10 | 14.85 | $38.51 | 616010 |
| 2023-03-09 | 13.03 | $38.67 | 425900 |
| 2023-03-08 | 11.53 | $41.37 | 247700 |
| 2023-03-07 | 10.85 | $41.56 | 336920 |
| 2023-03-06 | 10.38 | $42.80 | 279928 |
| 2023-03-03 | 10.44 | $42.81 | 262817 |
| 2023-03-02 | 10.24 | $41.98 | 226944 |
| 2023-03-01 | 9.80 | $42.85 | 281100 |
| 2023-02-28 | 9.84 | $42.92 | 326848 |
| 2023-02-27 | 10.19 | $43.71 | 343700 |
| 2023-02-24 | 10.62 | $43.83 | 215200 |
| 2023-02-23 | 11.08 | $44.00 | 162500 |
| 2023-02-22 | 11.46 | $43.78 | 409118 |
| 2023-02-21 | 11.87 | $44.13 | 325000 |
| 2023-02-17 | 11.86 | $44.84 | 279400 |
| 2023-02-16 | 11.68 | $44.36 | 342900 |
| 2023-02-15 | 11.60 | $44.61 | 303300 |
| 2023-02-14 | 11.53 | $44.18 | 340948 |
| 2023-02-13 | 11.59 | $44.30 | 252033 |
| 2023-02-10 | 11.85 | $43.82 | 276300 |
| 2023-02-09 | 12.33 | $43.75 | 326000 |
| 2023-02-08 | 12.71 | $44.67 | 167146 |
| 2023-02-07 | 12.58 | $45.26 | 269200 |
| 2023-02-06 | 12.44 | $44.81 | 196502 |
| 2023-02-03 | 12.03 | $45.31 | 323400 |
| 2023-02-02 | 11.60 | $45.11 | 399600 |
| 2023-02-01 | 11.41 | $44.24 | 359318 |
| 2023-01-31 | 11.34 | $43.96 | 380900 |
| 2023-01-30 | 11.70 | $42.39 | 325146 |
| 2023-01-27 | 11.70 | $42.23 | 183800 |
| 2023-01-26 | 11.55 | $41.99 | 359612 |
| 2023-01-25 | 11.39 | $42.89 | 312415 |
| 2023-01-24 | 11.77 | $42.64 | 233704 |
| 2023-01-23 | 12.27 | $42.65 | 213935 |
| 2023-01-20 | 12.84 | $42.30 | 287000 |
| 2023-01-19 | 13.22 | $41.76 | 238100 |
| 2023-01-18 | 13.15 | $41.58 | 279107 |
| 2023-01-17 | 13.34 | $42.73 | 153800 |
| 2023-01-13 | 14.00 | $43.24 | 184717 |
| 2023-01-12 | 14.71 | $43.02 | 320600 |
| 2023-01-11 | 15.28 | $42.30 | 167404 |
| 2023-01-10 | 15.72 | $42.18 | 238100 |
| 2023-01-09 | 16.16 | $41.53 | 273200 |
| 2023-01-06 | 16.35 | $41.71 | 252931 |
| 2023-01-05 | 16.40 | $40.40 | 413426 |
| 2023-01-04 | 15.76 | $40.35 | 289512 |
| 2023-01-03 | 15.28 | $40.08 | 280000 |
| 2022-12-30 | 14.77 | $40.79 | 223607 |
| 2022-12-29 | 14.58 | $40.99 | 224815 |
| 2022-12-28 | 14.38 | $40.34 | 256000 |
| 2022-12-27 | 14.17 | $41.00 | 153900 |
| 2022-12-23 | 14.14 | $41.11 | 120322 |
| 2022-12-22 | 14.10 | $41.00 | 210225 |
| 2022-12-21 | 14.06 | $41.35 | 250309 |
| 2022-12-20 | 14.33 | $40.69 | 221737 |
| 2022-12-19 | 14.39 | $40.33 | 295942 |
| 2022-12-16 | 14.11 | $39.96 | 803933 |
| 2022-12-15 | 13.81 | $40.73 | 256048 |
| 2022-12-14 | 13.64 | $41.29 | 327400 |
| 2022-12-13 | 13.82 | $42.63 | 458631 |
| 2022-12-12 | 14.53 | $43.34 | 217530 |
| 2022-12-09 | 14.54 | $43.01 | 227900 |
| 2022-12-08 | 14.75 | $43.70 | 281400 |
| 2022-12-07 | 15.11 | $43.56 | 253800 |
| 2022-12-06 | 15.49 | $43.65 | 289638 |
| 2022-12-05 | 16.10 | $44.00 | 401200 |
| 2022-12-02 | 16.88 | $46.43 | 270012 |
| 2022-12-01 | 16.62 | $46.36 | 251200 |
| 2022-11-30 | 16.35 | $46.47 | 341500 |
| 2022-11-29 | 16.16 | $45.60 | 276500 |
| 2022-11-28 | 16.34 | $45.08 | 287500 |
| 2022-11-25 | 16.55 | $46.00 | 104036 |
| 2022-11-23 | 16.48 | $45.46 | 149800 |
| 2022-11-22 | 16.49 | $45.81 | 249326 |
| 2022-11-21 | 16.50 | $45.02 | 222839 |
| 2022-11-18 | 16.72 | $45.19 | 644300 |
| 2022-11-17 | 16.95 | $44.61 | 305600 |
| 2022-11-16 | 17.36 | $45.32 | 396300 |
| 2022-11-15 | 17.38 | $46.08 | 430600 |
| 2022-11-14 | 16.96 | $45.82 | 279200 |
| 2022-11-11 | 16.60 | $46.54 | 266400 |
| 2022-11-10 | 15.86 | $46.80 | 361500 |
| 2022-11-09 | 15.23 | $44.75 | 204000 |
| 2022-11-08 | 15.04 | $45.21 | 267626 |
| 2022-11-07 | 14.78 | $44.86 | 226404 |
| 2022-11-04 | 14.70 | $44.59 | 306227 |
| 2022-11-03 | 14.78 | $43.60 | 276800 |
| 2022-11-02 | 15.13 | $44.15 | 420393 |
| 2022-11-01 | 15.05 | $45.37 | 348303 |
| 2022-10-31 | 14.27 | $45.60 | 319349 |
| 2022-10-28 | 13.53 | $44.98 | 331705 |
| 2022-10-27 | 12.95 | $43.75 | 270532 |
| 2022-10-26 | 12.54 | $43.48 | 339700 |
| 2022-10-25 | 12.12 | $44.32 | 463600 |
| 2022-10-24 | 11.67 | $42.20 | 303000 |
| 2022-10-21 | 12.03 | $41.61 | 545700 |
| 2022-10-20 | 12.61 | $40.75 | 614400 |
| 2022-10-19 | 13.23 | $43.30 | 286500 |
| 2022-10-18 | 12.73 | $43.77 | 355125 |
| 2022-10-17 | 11.86 | $43.67 | 337308 |
| 2022-10-14 | 11.25 | $42.60 | 242317 |
| 2022-10-13 | 10.75 | $42.80 | 276800 |
| 2022-10-12 | 10.53 | $41.06 | 214707 |
| 2022-10-11 | 11.00 | $41.08 | 350748 |
| 2022-10-10 | 11.42 | $40.82 | 216500 |
| 2022-10-07 | 12.02 | $40.71 | 309945 |
| 2022-10-06 | 12.42 | $41.17 | 134203 |
| 2022-10-05 | 12.93 | $41.36 | 240900 |
| 2022-10-04 | 13.46 | $41.55 | 273926 |
| 2022-10-03 | 14.02 | $39.61 | 286546 |
| 2022-09-30 | 13.87 | $38.46 | 305041 |
| 2022-09-29 | 13.33 | $38.56 | 337310 |
| 2022-09-28 | 12.77 | $39.70 | 375600 |
| 2022-09-27 | 12.60 | $39.44 | 365100 |
| 2022-09-26 | 12.44 | $40.06 | 230402 |
| 2022-09-23 | 12.61 | $40.48 | 225742 |
| 2022-09-22 | 12.80 | $41.27 | 188946 |
| 2022-09-21 | 13.38 | $42.00 | 261312 |
| 2022-09-20 | 13.36 | $42.47 | 342337 |
| 2022-09-19 | 13.66 | $42.63 | 269600 |
| 2022-09-16 | 13.97 | $41.80 | 860834 |
| 2022-09-15 | 14.63 | $42.00 | 264724 |
| 2022-09-14 | 15.32 | $41.15 | 246443 |
| 2022-09-13 | 15.47 | $41.21 | 268300 |
| 2022-09-12 | 15.79 | $42.62 | 233914 |
| 2022-09-09 | 16.48 | $42.15 | 306010 |
| 2022-09-08 | 17.15 | $41.76 | 311343 |
| 2022-09-07 | 17.62 | $41.37 | 226900 |
| 2022-09-06 | 17.77 | $40.71 | 317000 |
| 2022-09-02 | 17.96 | $41.30 | 395500 |
| 2022-09-01 | 18.50 | $41.63 | 306200 |
| 2022-08-31 | 19.23 | $41.94 | 291500 |
| 2022-08-30 | 20.15 | $42.48 | 255800 |
| 2022-08-29 | 20.84 | $42.72 | 215048 |
| 2022-08-26 | 21.52 | $43.43 | 301200 |
| 2022-08-25 | 21.44 | $44.33 | 173812 |
| 2022-08-24 | 21.27 | $43.54 | 173222 |
| 2022-08-23 | 21.46 | $43.61 | 229255 |
| 2022-08-22 | 21.38 | $43.92 | 228800 |
| 2022-08-19 | 21.06 | $44.86 | 226455 |
| 2022-08-18 | 19.99 | $45.17 | 155538 |
| 2022-08-17 | 18.69 | $44.93 | 240234 |
| 2022-08-16 | 17.36 | $45.36 | 388700 |
| 2022-08-15 | 15.97 | $44.88 | 201200 |
| 2022-08-12 | 14.72 | $44.36 | 229700 |
| 2022-08-11 | 13.61 | $43.87 | 233110 |
| 2022-08-10 | 12.59 | $43.02 | 255800 |
| 2022-08-09 | 11.81 | $42.40 | 240802 |
| 2022-08-08 | 11.38 | $42.14 | 179525 |
| 2022-08-05 | 11.00 | $42.06 | 203600 |
| 2022-08-04 | 10.76 | $41.46 | 299923 |
| 2022-08-03 | 10.74 | $41.74 | 200733 |
| 2022-08-02 | 10.71 | $41.27 | 211531 |
| 2022-08-01 | 10.78 | $41.90 | 354200 |
| 2022-07-29 | 10.85 | $41.70 | 280949 |
| 2022-07-28 | 11.10 | $41.00 | 306236 |
| 2022-07-27 | 11.67 | $41.17 | 316700 |
| 2022-07-26 | 12.27 | $40.43 | 262141 |
| 2022-07-25 | 12.89 | $41.51 | 183208 |
| 2022-07-22 | 13.04 | $40.91 | 181609 |
| 2022-07-21 | 13.37 | $41.27 | 141732 |
| 2022-07-20 | 13.77 | $41.25 | 283617 |
| 2022-07-19 | 14.19 | $40.78 | 235200 |
| 2022-07-18 | 14.85 | $39.59 | 168847 |
| 2022-07-15 | 15.49 | $39.49 | 208418 |
| 2022-07-14 | 15.88 | $38.45 | 192306 |
| 2022-07-13 | 15.77 | $38.99 | 176600 |
| 2022-07-12 | 16.04 | $39.53 | 161000 |
| 2022-07-11 | 16.49 | $39.55 | 125914 |
| 2022-07-08 | 16.79 | $39.80 | 130700 |
| 2022-07-07 | 17.10 | $40.04 | 192804 |
| 2022-07-06 | 17.74 | $39.66 | 267016 |
| 2022-07-05 | 18.05 | $39.43 | 235941 |
| 2022-07-01 | 18.23 | $39.86 | 327900 |
| 2022-06-30 | 18.57 | $39.15 | 255000 |
| 2022-06-29 | 18.61 | $39.60 | 240100 |
| 2022-06-28 | 18.92 | $39.77 | 228034 |
| 2022-06-27 | 19.49 | $40.10 | 304100 |
| 2022-06-24 | 19.85 | $39.58 | 662700 |
| 2022-06-23 | 19.89 | $38.39 | 213600 |
| 2022-06-22 | 19.44 | $38.71 | 316000 |
| 2022-06-21 | 19.18 | $39.02 | 325205 |
| 2022-06-17 | 18.97 | $38.16 | 990730 |
| 2022-06-16 | 18.33 | $37.60 | 483612 |
| 2022-06-15 | 17.66 | $39.16 | 451417 |
| 2022-06-14 | 17.36 | $38.55 | 488600 |
| 2022-06-13 | 16.70 | $38.48 | 344904 |
| 2022-06-10 | 16.23 | $39.52 | 375900 |
| 2022-06-09 | 16.13 | $40.87 | 307500 |
| 2022-06-08 | 16.71 | $42.22 | 269305 |
| 2022-06-07 | 17.31 | $42.69 | 271428 |
| 2022-06-06 | 17.95 | $42.30 | 379434 |
| 2022-06-03 | 18.43 | $41.85 | 309100 |
| 2022-06-02 | 19.27 | $42.05 | 379200 |
| 2022-06-01 | 20.17 | $41.13 | 424231 |
| 2022-05-31 | 21.06 | $41.11 | 511900 |
| 2022-05-27 | 22.05 | $41.53 | 525300 |
| 2022-05-26 | 23.10 | $39.97 | 248835 |
| 2022-05-25 | 23.45 | $39.39 | 253242 |
| 2022-05-24 | 23.50 | $38.85 | 250800 |
| 2022-05-23 | 23.22 | $38.92 | 256746 |
| 2022-05-20 | 23.12 | $38.45 | 242800 |
| 2022-05-19 | 22.45 | $38.27 | 331400 |
| 2022-05-18 | 21.94 | $38.65 | 282521 |
| 2022-05-17 | 21.55 | $39.94 | 490508 |
| 2022-05-16 | 21.53 | $38.93 | 262209 |
| 2022-05-13 | 21.04 | $39.40 | 202735 |
| 2022-05-12 | 20.70 | $39.20 | 234206 |
| 2022-05-11 | 19.93 | $39.25 | 253300 |
| 2022-05-10 | 19.36 | $39.52 | 221600 |
| 2022-05-09 | 18.75 | $39.85 | 358520 |
| 2022-05-06 | 18.32 | $40.10 | 278100 |
| 2022-05-05 | 17.91 | $40.49 | 255107 |
| 2022-05-04 | 17.67 | $41.89 | 239300 |
| 2022-05-03 | 17.67 | $40.73 | 205000 |
| 2022-05-02 | 17.09 | $40.64 | 289929 |
| 2022-04-29 | 16.28 | $40.09 | 287815 |
| 2022-04-28 | 15.50 | $41.47 | 271300 |
| 2022-04-27 | 15.01 | $41.20 | 312300 |
| 2022-04-26 | 14.58 | $41.10 | 355700 |
| 2022-04-25 | 14.13 | $42.96 | 364400 |
| 2022-04-22 | 14.00 | $43.31 | 175613 |
| 2022-04-21 | 14.52 | $44.09 | 212400 |
| 2022-04-20 | 15.18 | $44.75 | 250642 |
| 2022-04-19 | 15.98 | $44.27 | 288200 |
| 2022-04-18 | 16.39 | $42.52 | 198847 |
| 2022-04-14 | 16.07 | $42.25 | 301300 |
| 2022-04-13 | 15.77 | $42.99 | 184419 |
| 2022-04-12 | 15.24 | $42.52 | 211610 |
| 2022-04-11 | 14.77 | $42.58 | 168323 |
| 2022-04-08 | 14.31 | $42.43 | 176600 |
| 2022-04-07 | 13.67 | $42.66 | 186434 |
| 2022-04-06 | 12.97 | $42.96 | 244600 |
| 2022-04-05 | 12.44 | $43.42 | 253800 |
| 2022-04-04 | 12.02 | $44.26 | 235000 |
| 2022-04-01 | 11.41 | $44.52 | 398400 |
| 2022-03-31 | 10.99 | $44.75 | 361200 |
| 2022-03-30 | 10.75 | $45.38 | 292000 |
| 2022-03-29 | 10.67 | $46.99 | 196200 |
| 2022-03-28 | 11.12 | $46.17 | 154600 |
| 2022-03-25 | 11.42 | $46.84 | 168984 |
| 2022-03-24 | 11.74 | $45.71 | 255819 |
| 2022-03-23 | 11.61 | $45.40 | 217646 |
| 2022-03-22 | 11.57 | $47.24 | 255546 |
| 2022-03-21 | 12.16 | $46.59 | 299600 |
| 2022-03-18 | 12.56 | $46.61 | 1.3M |
| 2022-03-17 | 12.95 | $46.62 | 380144 |
| 2022-03-16 | 13.27 | $46.85 | 421900 |
| 2022-03-15 | 13.61 | $45.07 | 263000 |
| 2022-03-14 | 13.54 | $45.17 | 289400 |
| 2022-03-11 | 13.63 | $45.26 | 318127 |
| 2022-03-10 | 13.83 | $44.99 | 287500 |
| 2022-03-09 | 13.63 | $44.77 | 324341 |
| 2022-03-08 | 13.55 | $44.36 | 456205 |
| 2022-03-07 | 13.04 | $43.37 | 462323 |
| 2022-03-04 | 12.33 | $44.58 | 447500 |
| 2022-03-03 | 11.78 | $46.54 | 339519 |
| 2022-03-02 | 12.02 | $47.19 | 262500 |
| 2022-03-01 | 12.27 | $45.36 | 420100 |
| 2022-02-28 | 12.21 | $47.03 | 342500 |
| 2022-02-25 | 12.67 | $47.19 | 282400 |
| 2022-02-24 | 13.16 | $45.39 | 381912 |
| 2022-02-23 | 12.79 | $46.74 | 262706 |
| 2022-02-22 | 13.23 | $47.45 | 327000 |
| 2022-02-18 | 13.23 | $48.07 | 287242 |
| 2022-02-17 | 13.09 | $47.61 | 361200 |
| 2022-02-16 | 13.10 | $48.68 | 260509 |
| 2022-02-15 | 12.92 | $48.47 | 376214 |
| 2022-02-14 | 12.91 | $47.23 | 334200 |
| 2022-02-11 | 13.08 | $47.58 | 294700 |
| 2022-02-10 | 13.03 | $47.88 | 395300 |
| 2022-02-09 | 12.73 | $47.62 | 357600 |
| 2022-02-08 | 12.43 | $48.51 | 346905 |
| 2022-02-07 | 12.11 | $47.28 | 220212 |
| 2022-02-04 | 12.33 | $46.99 | 376623 |
| 2022-02-03 | 12.63 | $46.59 | 347300 |
| 2022-02-02 | 12.95 | $46.47 | 402600 |
| 2022-02-01 | 13.50 | $46.51 | 478500 |
| 2022-01-31 | 14.19 | $45.16 | 588016 |
| 2022-01-28 | 14.20 | $44.59 | 538836 |
| 2022-01-27 | 14.12 | $42.63 | 382800 |
| 2022-01-26 | 14.04 | $44.05 | 264426 |
| 2022-01-25 | 14.43 | $44.45 | 482800 |
| 2022-01-24 | 14.83 | $44.37 | 488800 |
| 2022-01-21 | 14.51 | $43.41 | 534433 |
| 2022-01-20 | 14.43 | $44.10 | 313500 |
| 2022-01-19 | 14.63 | $45.21 | 283526 |
| 2022-01-18 | 15.31 | $46.51 | 259536 |
| 2022-01-14 | 15.40 | $46.91 | 212100 |
| 2022-01-13 | 15.49 | $46.32 | 237326 |
| 2022-01-12 | 15.21 | $46.02 | 314229 |
| 2022-01-11 | 14.91 | $46.54 | 269518 |
| 2022-01-10 | 14.65 | $46.40 | 301406 |
| 2022-01-07 | 14.08 | $46.30 | 279238 |
| 2022-01-06 | 13.51 | $45.89 | 315642 |
| 2022-01-05 | 13.11 | $44.27 | 223700 |
| 2022-01-04 | 13.00 | $44.55 | 277300 |
| 2022-01-03 | 12.89 | $43.58 | 270832 |
| 2021-12-31 | 13.14 | $42.99 | 170900 |
| 2021-12-30 | 13.76 | $43.09 | 222045 |
| 2021-12-29 | 14.40 | $43.29 | 139800 |
| 2021-12-28 | 15.00 | $42.99 | 170800 |
| 2021-12-27 | 15.56 | $42.81 | 286733 |
| 2021-12-23 | 15.92 | $42.32 | 211400 |
| 2021-12-22 | 16.32 | $42.37 | 263400 |
| 2021-12-21 | 16.50 | $42.13 | 464400 |
| 2021-12-20 | 16.55 | $40.76 | 430322 |
| 2021-12-17 | 16.04 | $41.65 | 1.5M |
| 2021-12-16 | 16.17 | $42.91 | 411500 |
| 2021-12-15 | 16.87 | $42.97 | 417400 |
| 2021-12-14 | 17.30 | $42.59 | 402100 |
| 2021-12-13 | 17.82 | $42.46 | 376107 |
| 2021-12-10 | 18.38 | $43.88 | 334134 |
| 2021-12-09 | 19.19 | $43.50 | 288428 |
| 2021-12-08 | 20.03 | $43.65 | 276213 |
| 2021-12-07 | 20.90 | $43.64 | 389943 |
| 2021-12-06 | 21.95 | $43.71 | 437546 |
| 2021-12-03 | 23.06 | $42.72 | 298200 |
| 2021-12-02 | 23.97 | $43.27 | 425600 |
| 2021-12-01 | 24.93 | $41.56 | 484642 |
| 2021-11-30 | 26.01 | $41.91 | 665826 |
| 2021-11-29 | 26.63 | $42.96 | 263822 |
| 2021-11-26 | 27.76 | $43.00 | 327900 |
| 2021-11-24 | 28.94 | $45.74 | 194322 |
| 2021-11-23 | 28.81 | $46.22 | 299500 |
| 2021-11-22 | 28.66 | $45.16 | 364800 |
| 2021-11-19 | 28.58 | $44.40 | 322700 |
| 2021-11-18 | 29.14 | $44.78 | 401400 |
| 2021-11-17 | 29.49 | $44.30 | 329223 |
| 2021-11-16 | 29.97 | $44.91 | 257100 |
| 2021-11-15 | 30.04 | $44.87 | 200500 |
| 2021-11-12 | 30.25 | $44.49 | 193506 |
| 2021-11-11 | 30.51 | $44.83 | 160538 |
| 2021-11-10 | 30.35 | $44.89 | 214122 |
| 2021-11-09 | 30.19 | $44.77 | 173848 |
| 2021-11-08 | 30.13 | $44.63 | 205538 |
| 2021-11-05 | 29.77 | $44.87 | 314134 |
| 2021-11-04 | 29.50 | $43.90 | 260740 |
| 2021-11-03 | 29.59 | $44.20 | 266200 |
| 2021-11-02 | 29.68 | $42.99 | 222500 |
| 2021-11-01 | 30.03 | $43.59 | 303436 |
| 2021-10-29 | 30.48 | $42.19 | 414800 |
| 2021-10-28 | 31.26 | $42.63 | 342047 |
| 2021-10-27 | 32.20 | $41.26 | 276139 |
| 2021-10-26 | 33.01 | $42.65 | 471510 |
| 2021-10-25 | 33.45 | $43.95 | 304332 |
| 2021-10-22 | 33.22 | $42.97 | 177244 |
| 2021-10-21 | 33.33 | $42.62 | 193400 |
| 2021-10-20 | 33.57 | $42.62 | 221640 |
| 2021-10-19 | 33.86 | $41.43 | 255800 |
| 2021-10-18 | 34.63 | $41.16 | 268337 |
| 2021-10-15 | 35.39 | $40.97 | 374332 |
| 2021-10-14 | 36.18 | $41.49 | 184331 |
| 2021-10-13 | 37.21 | $41.16 | 174200 |
| 2021-10-12 | 38.52 | $41.37 | 163509 |
| 2021-10-11 | 39.42 | $41.58 | 153530 |
| 2021-10-08 | 40.18 | $42.31 | 134441 |
| 2021-10-07 | 40.48 | $42.51 | 222100 |
| 2021-10-06 | 40.86 | $41.78 | 276843 |
| 2021-10-05 | 41.51 | $42.05 | 217700 |
| 2021-10-04 | 41.48 | $42.03 | 231309 |
| 2021-10-01 | 41.43 | $42.23 | 302228 |
| 2021-09-30 | 41.42 | $41.39 | 342106 |
| 2021-09-29 | 41.49 | $41.98 | 204622 |
| 2021-09-28 | 41.65 | $41.68 | 214500 |
| 2021-09-27 | 41.62 | $42.31 | 255722 |
| 2021-09-24 | 41.58 | $40.94 | 353936 |
| 2021-09-23 | 42.05 | $40.23 | 254244 |
| 2021-09-22 | 42.71 | $38.96 | 311900 |
| 2021-09-21 | 43.85 | $38.26 | 321100 |
| 2021-09-20 | 45.23 | $38.25 | 663739 |
| 2021-09-17 | 46.67 | $39.78 | 1.8M |
| 2021-09-16 | 46.88 | $39.86 | 355904 |
| 2021-09-15 | 47.00 | $40.27 | 336905 |
| 2021-09-14 | 47.18 | $39.75 | 299800 |
| 2021-09-13 | 47.39 | $40.28 | 296900 |
| 2021-09-10 | 47.35 | $40.21 | 388800 |
| 2021-09-09 | 47.24 | $40.03 | 368500 |
| 2021-09-08 | 47.13 | $39.84 | 297100 |
| 2021-09-07 | 47.03 | $40.57 | 527400 |
| 2021-09-03 | 46.79 | $39.79 | 367516 |
| 2021-09-02 | 46.79 | $39.16 | 348600 |
| 2021-09-01 | 46.89 | $39.52 | 211500 |
| 2021-08-31 | 46.92 | $39.78 | 221014 |
| 2021-08-30 | 46.88 | $39.48 | 266530 |
| 2021-08-27 | 46.83 | $40.31 | 301447 |
| 2021-08-26 | 46.80 | $39.35 | 278749 |
| 2021-08-25 | 46.85 | $39.81 | 195900 |
| 2021-08-24 | 46.69 | $39.69 | 271700 |
| 2021-08-23 | 46.62 | $39.26 | 198810 |
| 2021-08-20 | 46.57 | $39.18 | 230700 |
| 2021-08-19 | 46.58 | $38.39 | 310000 |
| 2021-08-18 | 46.64 | $38.71 | 337309 |
| 2021-08-17 | 46.42 | $39.10 | 207219 |
| 2021-08-16 | 46.18 | $39.51 | 177500 |
| 2021-08-13 | 45.89 | $39.45 | 107504 |
| 2021-08-12 | 45.32 | $39.93 | 159424 |
| 2021-08-11 | 44.58 | $40.27 | 205200 |
| 2021-08-10 | 43.81 | $39.56 | 169044 |
| 2021-08-09 | 43.07 | $38.99 | 391600 |
| 2021-08-06 | 42.27 | $39.80 | 196540 |
| 2021-08-05 | 41.28 | $38.78 | 264300 |
| 2021-08-04 | 40.37 | $37.75 | 220600 |
| 2021-08-03 | 39.44 | $38.12 | 293100 |
| 2021-08-02 | 38.47 | $37.55 | 217832 |
| 2021-07-30 | 37.31 | $37.87 | 304513 |
| 2021-07-29 | 36.12 | $38.17 | 284300 |
| 2021-07-28 | 34.88 | $37.52 | 268400 |
| 2021-07-27 | 33.63 | $37.02 | 211100 |
| 2021-07-26 | 32.33 | $37.10 | 216710 |
| 2021-07-23 | 30.81 | $37.10 | 142600 |
| 2021-07-22 | 29.22 | $36.58 | 213815 |
| 2021-07-21 | 27.59 | $37.49 | 183224 |
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