Is CNA Financial Corporation (CNA) a Buy, Sell, or Hold?
Enter your email address below for free access to our CNA Financial Corporation (CNA) research center and poll results.
NYSE : CNA
CNA Financial Corporation
$52.32 USD
$0.9 (1.75%)
- Volume
- 526.25K
- Average Volume
- 549.38K
- Market Capitalization
- $14.15B
- P/E Ratio
- 11.68
- Dividend Yield
- 7.42%
- Price Target
- $45.00
- Year High
- $52.97
- Year Low
- $41.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.80
- Current Ratio
- $0.36
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
49.57
2026-07-17
Close Price
$52.32
Vol: 526251
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
37.89
Average
44.57
Maximum
50.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.57 | $52.32 | 526251 |
| 2026-07-16 | 49.22 | $51.42 | 535300 |
| 2026-07-15 | 48.93 | $49.98 | 539000 |
| 2026-07-14 | 48.68 | $50.91 | 539200 |
| 2026-07-13 | 48.39 | $51.91 | 447015 |
| 2026-07-10 | 48.03 | $51.30 | 335500 |
| 2026-07-09 | 47.71 | $50.91 | 501100 |
| 2026-07-08 | 47.36 | $51.44 | 461504 |
| 2026-07-07 | 46.95 | $51.80 | 587700 |
| 2026-07-06 | 46.55 | $51.68 | 553717 |
| 2026-07-02 | 46.07 | $51.17 | 616500 |
| 2026-07-01 | 45.60 | $49.64 | 452400 |
| 2026-06-30 | 45.23 | $48.61 | 547835 |
| 2026-06-29 | 44.90 | $48.95 | 484537 |
| 2026-06-26 | 44.55 | $48.36 | 663314 |
| 2026-06-25 | 44.25 | $46.94 | 525900 |
| 2026-06-24 | 44.05 | $46.94 | 563300 |
| 2026-06-23 | 43.89 | $46.92 | 524600 |
| 2026-06-22 | 43.74 | $45.76 | 961410 |
| 2026-06-18 | 43.67 | $44.52 | 2.2M |
| 2026-06-17 | 43.67 | $45.29 | 820400 |
| 2026-06-16 | 43.61 | $45.53 | 477035 |
| 2026-06-15 | 43.56 | $44.92 | 534115 |
| 2026-06-12 | 43.50 | $45.12 | 456500 |
| 2026-06-11 | 43.41 | $44.85 | 430700 |
| 2026-06-10 | 43.30 | $44.80 | 556133 |
| 2026-06-09 | 43.22 | $43.94 | 520623 |
| 2026-06-08 | 43.18 | $43.30 | 400600 |
| 2026-06-05 | 43.20 | $43.66 | 460727 |
| 2026-06-04 | 43.20 | $42.12 | 393919 |
| 2026-06-03 | 43.26 | $41.91 | 436009 |
| 2026-06-02 | 43.40 | $42.24 | 526318 |
| 2026-06-01 | 43.49 | $41.90 | 597834 |
| 2026-05-29 | 43.80 | $42.06 | 492824 |
| 2026-05-28 | 44.11 | $42.35 | 536033 |
| 2026-05-27 | 44.38 | $42.79 | 543900 |
| 2026-05-26 | 44.68 | $43.73 | 367038 |
| 2026-05-22 | 44.89 | $44.05 | 400600 |
| 2026-05-21 | 45.10 | $44.33 | 376900 |
| 2026-05-20 | 45.32 | $44.43 | 417520 |
| 2026-05-19 | 45.50 | $44.25 | 473605 |
| 2026-05-18 | 45.70 | $44.42 | 384600 |
| 2026-05-15 | 45.86 | $43.73 | 416400 |
| 2026-05-14 | 46.08 | $43.30 | 501624 |
| 2026-05-13 | 46.30 | $42.65 | 651426 |
| 2026-05-12 | 46.54 | $43.33 | 582416 |
| 2026-05-11 | 46.74 | $43.13 | 665218 |
| 2026-05-08 | 46.96 | $43.54 | 445236 |
| 2026-05-07 | 47.14 | $43.72 | 639906 |
| 2026-05-06 | 47.34 | $43.43 | 828000 |
| 2026-05-05 | 47.54 | $44.53 | 823370 |
| 2026-05-04 | 47.64 | $44.22 | 1.5M |
| 2026-05-01 | 47.75 | $48.04 | 566900 |
| 2026-04-30 | 47.66 | $48.23 | 437059 |
| 2026-04-29 | 47.53 | $47.79 | 374331 |
| 2026-04-28 | 47.44 | $48.72 | 367300 |
| 2026-04-27 | 47.28 | $48.00 | 424400 |
| 2026-04-24 | 47.13 | $48.18 | 386131 |
| 2026-04-23 | 47.01 | $48.75 | 294300 |
| 2026-04-22 | 46.85 | $48.06 | 531737 |
| 2026-04-21 | 46.73 | $48.17 | 567900 |
| 2026-04-20 | 46.60 | $47.68 | 376500 |
| 2026-04-17 | 46.48 | $48.20 | 303500 |
| 2026-04-16 | 46.33 | $47.68 | 285500 |
| 2026-04-15 | 46.24 | $47.44 | 320300 |
| 2026-04-14 | 46.20 | $47.25 | 280700 |
| 2026-04-13 | 46.18 | $47.58 | 349832 |
| 2026-04-10 | 46.13 | $47.22 | 282700 |
| 2026-04-09 | 46.10 | $47.69 | 315116 |
| 2026-04-08 | 46.06 | $47.41 | 374740 |
| 2026-04-07 | 46.07 | $46.49 | 374745 |
| 2026-04-06 | 46.12 | $46.37 | 409900 |
| 2026-04-02 | 46.21 | $46.24 | 309500 |
| 2026-04-01 | 46.32 | $45.72 | 377900 |
| 2026-03-31 | 46.48 | $45.92 | 346062 |
| 2026-03-30 | 46.66 | $45.62 | 300141 |
| 2026-03-27 | 46.85 | $44.88 | 323258 |
| 2026-03-26 | 47.01 | $45.83 | 295840 |
| 2026-03-25 | 47.12 | $45.54 | 331900 |
| 2026-03-24 | 47.22 | $45.76 | 359225 |
| 2026-03-23 | 47.28 | $45.48 | 430500 |
| 2026-03-20 | 47.35 | $45.36 | 1.8M |
| 2026-03-19 | 47.58 | $45.12 | 398710 |
| 2026-03-18 | 47.79 | $45.82 | 364223 |
| 2026-03-17 | 47.96 | $46.77 | 353924 |
| 2026-03-16 | 48.11 | $46.86 | 608900 |
| 2026-03-13 | 48.20 | $46.59 | 302532 |
| 2026-03-12 | 48.31 | $46.53 | 487821 |
| 2026-03-11 | 48.41 | $46.91 | 361600 |
| 2026-03-10 | 48.51 | $47.56 | 368142 |
| 2026-03-09 | 48.59 | $47.55 | 509801 |
| 2026-03-06 | 48.70 | $48.16 | 353600 |
| 2026-03-05 | 48.80 | $48.34 | 408712 |
| 2026-03-04 | 48.86 | $49.00 | 472606 |
| 2026-03-03 | 48.84 | $49.43 | 623142 |
| 2026-03-02 | 48.79 | $49.58 | 797016 |
| 2026-02-27 | 48.70 | $48.02 | 735915 |
| 2026-02-26 | 48.69 | $47.97 | 530300 |
| 2026-02-25 | 48.65 | $47.53 | 679218 |
| 2026-02-24 | 48.61 | $47.11 | 778112 |
| 2026-02-23 | 48.61 | $46.86 | 730254 |
| 2026-02-20 | 48.58 | $49.97 | 872803 |
| 2026-02-19 | 48.40 | $49.15 | 405028 |
| 2026-02-18 | 48.26 | $49.32 | 408260 |
| 2026-02-17 | 48.11 | $49.66 | 513900 |
| 2026-02-13 | 47.95 | $48.69 | 393200 |
| 2026-02-12 | 47.84 | $48.91 | 369200 |
| 2026-02-11 | 47.70 | $48.55 | 425400 |
| 2026-02-10 | 47.54 | $48.80 | 680700 |
| 2026-02-09 | 47.42 | $49.13 | 827515 |
| 2026-02-06 | 47.28 | $49.83 | 435000 |
| 2026-02-05 | 47.14 | $50.10 | 441900 |
| 2026-02-04 | 46.97 | $49.51 | 510000 |
| 2026-02-03 | 46.82 | $48.74 | 380500 |
| 2026-02-02 | 46.76 | $48.35 | 385200 |
| 2026-01-30 | 46.68 | $47.86 | 305100 |
| 2026-01-29 | 46.68 | $47.78 | 364646 |
| 2026-01-28 | 46.68 | $47.23 | 405735 |
| 2026-01-27 | 46.72 | $46.74 | 254000 |
| 2026-01-26 | 46.77 | $47.02 | 281100 |
| 2026-01-23 | 46.82 | $46.27 | 309500 |
| 2026-01-22 | 46.90 | $46.30 | 342100 |
| 2026-01-21 | 46.97 | $46.41 | 293132 |
| 2026-01-20 | 47.02 | $46.40 | 422823 |
| 2026-01-16 | 47.09 | $46.38 | 265929 |
| 2026-01-15 | 47.16 | $46.42 | 309629 |
| 2026-01-14 | 47.19 | $46.18 | 351884 |
| 2026-01-13 | 47.25 | $45.42 | 277115 |
| 2026-01-12 | 47.31 | $46.38 | 325000 |
| 2026-01-09 | 47.31 | $46.35 | 386400 |
| 2026-01-08 | 47.24 | $47.01 | 274441 |
| 2026-01-07 | 47.13 | $46.57 | 374849 |
| 2026-01-06 | 47.01 | $46.62 | 565127 |
| 2026-01-05 | 46.89 | $47.44 | 401600 |
| 2026-01-02 | 46.77 | $46.87 | 400000 |
| 2025-12-31 | 46.72 | $47.74 | 309100 |
| 2025-12-30 | 46.65 | $47.91 | 275008 |
| 2025-12-29 | 46.56 | $48.03 | 331000 |
| 2025-12-26 | 46.50 | $47.76 | 226603 |
| 2025-12-24 | 46.46 | $47.88 | 139900 |
| 2025-12-23 | 46.40 | $47.85 | 280900 |
| 2025-12-22 | 46.33 | $47.83 | 424400 |
| 2025-12-19 | 46.26 | $47.43 | 1.1M |
| 2025-12-18 | 46.20 | $47.81 | 410110 |
| 2025-12-17 | 46.11 | $47.63 | 389700 |
| 2025-12-16 | 46.05 | $47.13 | 543300 |
| 2025-12-15 | 45.98 | $47.29 | 428107 |
| 2025-12-12 | 45.93 | $46.57 | 357500 |
| 2025-12-11 | 45.91 | $46.38 | 520700 |
| 2025-12-10 | 45.89 | $45.09 | 2.9M |
| 2025-12-09 | 45.94 | $44.67 | 420900 |
| 2025-12-08 | 45.97 | $44.17 | 550400 |
| 2025-12-05 | 46.02 | $44.25 | 468716 |
| 2025-12-04 | 46.02 | $45.06 | 534500 |
| 2025-12-03 | 46.00 | $46.01 | 213641 |
| 2025-12-02 | 45.92 | $46.23 | 326500 |
| 2025-12-01 | 45.81 | $46.18 | 367225 |
| 2025-11-28 | 45.73 | $46.75 | 134800 |
| 2025-11-26 | 45.62 | $46.93 | 237500 |
| 2025-11-25 | 45.48 | $46.73 | 241222 |
| 2025-11-24 | 45.36 | $46.48 | 350300 |
| 2025-11-21 | 45.30 | $46.48 | 324426 |
| 2025-11-20 | 45.25 | $46.23 | 243218 |
| 2025-11-19 | 45.21 | $46.03 | 274224 |
| 2025-11-18 | 45.18 | $46.24 | 260800 |
| 2025-11-17 | 45.15 | $45.79 | 368142 |
| 2025-11-14 | 45.14 | $46.31 | 283805 |
| 2025-11-13 | 45.10 | $46.18 | 233900 |
| 2025-11-12 | 45.05 | $45.97 | 263753 |
| 2025-11-11 | 45.07 | $46.02 | 378600 |
| 2025-11-10 | 45.12 | $45.34 | 362400 |
| 2025-11-07 | 45.18 | $45.23 | 375308 |
| 2025-11-06 | 45.25 | $44.20 | 302100 |
| 2025-11-05 | 45.34 | $44.66 | 382900 |
| 2025-11-04 | 45.44 | $44.35 | 373230 |
| 2025-11-03 | 45.57 | $44.05 | 695419 |
| 2025-10-31 | 45.71 | $44.55 | 610700 |
| 2025-10-30 | 45.80 | $44.61 | 435722 |
| 2025-10-29 | 45.88 | $44.05 | 524300 |
| 2025-10-28 | 45.97 | $44.51 | 483103 |
| 2025-10-27 | 46.07 | $45.27 | 392000 |
| 2025-10-24 | 46.10 | $45.41 | 286024 |
| 2025-10-23 | 46.16 | $45.42 | 184900 |
| 2025-10-22 | 46.17 | $45.44 | 376200 |
| 2025-10-21 | 46.20 | $45.71 | 227434 |
| 2025-10-20 | 46.20 | $45.58 | 248000 |
| 2025-10-17 | 46.22 | $45.52 | 271200 |
| 2025-10-16 | 46.22 | $45.12 | 304611 |
| 2025-10-15 | 46.28 | $46.26 | 452749 |
| 2025-10-14 | 46.27 | $47.08 | 318146 |
| 2025-10-13 | 46.22 | $46.48 | 287835 |
| 2025-10-10 | 46.23 | $46.67 | 527226 |
| 2025-10-09 | 46.27 | $46.07 | 318400 |
| 2025-10-08 | 46.36 | $46.74 | 293341 |
| 2025-10-07 | 46.39 | $46.90 | 385721 |
| 2025-10-06 | 46.41 | $46.75 | 411317 |
| 2025-10-03 | 46.46 | $46.39 | 310200 |
| 2025-10-02 | 46.54 | $46.15 | 407500 |
| 2025-10-01 | 46.68 | $45.97 | 409400 |
| 2025-09-30 | 46.83 | $46.46 | 465802 |
| 2025-09-29 | 46.96 | $45.96 | 347100 |
| 2025-09-26 | 47.14 | $46.44 | 311100 |
| 2025-09-25 | 47.27 | $45.68 | 284928 |
| 2025-09-24 | 47.45 | $46.01 | 333119 |
| 2025-09-23 | 47.59 | $45.67 | 367500 |
| 2025-09-22 | 47.76 | $46.00 | 557300 |
| 2025-09-19 | 47.92 | $45.51 | 3.4M |
| 2025-09-18 | 48.11 | $46.40 | 237200 |
| 2025-09-17 | 48.24 | $46.15 | 301700 |
| 2025-09-16 | 48.36 | $46.02 | 572800 |
| 2025-09-15 | 48.42 | $46.67 | 272100 |
| 2025-09-12 | 48.47 | $47.51 | 272000 |
| 2025-09-11 | 48.48 | $47.89 | 265842 |
| 2025-09-10 | 48.48 | $47.36 | 376106 |
| 2025-09-09 | 48.49 | $47.28 | 264800 |
| 2025-09-08 | 48.49 | $47.71 | 324133 |
| 2025-09-05 | 48.46 | $48.01 | 326647 |
| 2025-09-04 | 48.41 | $48.95 | 367434 |
| 2025-09-03 | 48.34 | $48.92 | 513021 |
| 2025-09-02 | 48.22 | $48.98 | 477100 |
| 2025-08-29 | 48.06 | $49.55 | 291600 |
| 2025-08-28 | 47.77 | $49.11 | 256803 |
| 2025-08-27 | 47.54 | $49.33 | 373100 |
| 2025-08-26 | 47.27 | $48.87 | 340213 |
| 2025-08-25 | 47.05 | $48.93 | 354510 |
| 2025-08-22 | 46.80 | $49.33 | 299600 |
| 2025-08-21 | 46.56 | $49.32 | 764400 |
| 2025-08-20 | 46.29 | $48.92 | 557200 |
| 2025-08-19 | 46.07 | $48.48 | 525200 |
| 2025-08-18 | 45.88 | $47.21 | 419100 |
| 2025-08-15 | 45.70 | $47.73 | 354400 |
| 2025-08-14 | 45.53 | $47.71 | 456742 |
| 2025-08-13 | 45.35 | $47.97 | 282800 |
| 2025-08-12 | 45.14 | $47.52 | 399000 |
| 2025-08-11 | 44.93 | $47.32 | 429100 |
| 2025-08-08 | 44.77 | $47.00 | 381032 |
| 2025-08-07 | 44.62 | $47.01 | 549700 |
| 2025-08-06 | 44.47 | $47.60 | 580203 |
| 2025-08-05 | 44.31 | $46.58 | 688846 |
| 2025-08-04 | 44.24 | $45.66 | 908842 |
| 2025-08-01 | 44.21 | $43.89 | 644100 |
| 2025-07-31 | 44.30 | $44.33 | 488713 |
| 2025-07-30 | 44.36 | $44.03 | 442400 |
| 2025-07-29 | 44.48 | $44.48 | 540700 |
| 2025-07-28 | 44.59 | $43.94 | 544229 |
| 2025-07-25 | 44.71 | $44.43 | 530845 |
| 2025-07-24 | 44.79 | $43.96 | 404417 |
| 2025-07-23 | 44.86 | $44.58 | 562629 |
| 2025-07-22 | 44.94 | $44.64 | 637300 |
| 2025-07-21 | 45.00 | $43.70 | 400438 |
| 2025-07-18 | 45.08 | $44.25 | 686661 |
| 2025-07-17 | 45.12 | $44.10 | 634600 |
| 2025-07-16 | 45.17 | $43.76 | 632644 |
| 2025-07-15 | 45.25 | $43.33 | 609100 |
| 2025-07-14 | 45.37 | $44.17 | 771710 |
| 2025-07-11 | 45.46 | $43.97 | 598826 |
| 2025-07-10 | 45.55 | $43.94 | 593856 |
| 2025-07-09 | 45.64 | $44.54 | 624725 |
| 2025-07-08 | 45.74 | $45.07 | 532600 |
| 2025-07-07 | 45.84 | $45.18 | 506400 |
| 2025-07-03 | 45.93 | $45.69 | 429136 |
| 2025-07-02 | 46.00 | $45.45 | 560745 |
| 2025-07-01 | 46.13 | $46.48 | 547000 |
| 2025-06-30 | 46.22 | $46.53 | 617527 |
| 2025-06-27 | 46.29 | $46.50 | 3.4M |
| 2025-06-26 | 46.35 | $45.97 | 492300 |
| 2025-06-25 | 46.41 | $45.41 | 604931 |
| 2025-06-24 | 46.52 | $46.09 | 576918 |
| 2025-06-23 | 46.56 | $45.81 | 404828 |
| 2025-06-20 | 46.63 | $45.29 | 581104 |
| 2025-06-18 | 46.74 | $45.11 | 451702 |
| 2025-06-17 | 46.89 | $45.03 | 514400 |
| 2025-06-16 | 47.07 | $45.45 | 445935 |
| 2025-06-13 | 47.25 | $45.64 | 335200 |
| 2025-06-12 | 47.41 | $46.09 | 309400 |
| 2025-06-11 | 47.49 | $45.80 | 309827 |
| 2025-06-10 | 47.63 | $45.69 | 820042 |
| 2025-06-09 | 47.79 | $46.53 | 375132 |
| 2025-06-06 | 47.88 | $47.13 | 240313 |
| 2025-06-05 | 47.95 | $46.97 | 327507 |
| 2025-06-04 | 48.01 | $47.06 | 215900 |
| 2025-06-03 | 48.07 | $48.02 | 316000 |
| 2025-06-02 | 48.07 | $48.34 | 427100 |
| 2025-05-30 | 48.08 | $47.91 | 242500 |
| 2025-05-29 | 48.05 | $47.61 | 458219 |
| 2025-05-28 | 48.08 | $47.17 | 298022 |
| 2025-05-27 | 48.14 | $47.61 | 441200 |
| 2025-05-23 | 48.14 | $47.00 | 271600 |
| 2025-05-22 | 48.15 | $47.11 | 194835 |
| 2025-05-21 | 48.20 | $47.50 | 244900 |
| 2025-05-20 | 48.24 | $48.16 | 193200 |
| 2025-05-19 | 48.23 | $48.63 | 176323 |
| 2025-05-16 | 48.14 | $49.04 | 181700 |
| 2025-05-15 | 48.08 | $48.73 | 186000 |
| 2025-05-14 | 48.03 | $47.82 | 290701 |
| 2025-05-13 | 48.06 | $48.50 | 166600 |
| 2025-05-12 | 48.06 | $48.93 | 396300 |
| 2025-05-09 | 47.99 | $48.43 | 198540 |
| 2025-05-08 | 47.95 | $48.37 | 222500 |
| 2025-05-07 | 47.94 | $48.30 | 289400 |
| 2025-05-06 | 47.80 | $48.25 | 285900 |
| 2025-05-05 | 47.65 | $48.07 | 371313 |
| 2025-05-02 | 47.59 | $48.37 | 294745 |
| 2025-05-01 | 47.71 | $47.44 | 274248 |
| 2025-04-30 | 47.87 | $48.16 | 211533 |
| 2025-04-29 | 48.01 | $48.38 | 355301 |
| 2025-04-28 | 48.13 | $47.61 | 319313 |
| 2025-04-25 | 48.26 | $47.26 | 389600 |
| 2025-04-24 | 48.45 | $48.01 | 289030 |
| 2025-04-23 | 48.56 | $48.28 | 229328 |
| 2025-04-22 | 48.64 | $48.09 | 315430 |
| 2025-04-21 | 48.72 | $46.75 | 270829 |
| 2025-04-17 | 48.82 | $47.93 | 218500 |
| 2025-04-16 | 48.89 | $47.74 | 303147 |
| 2025-04-15 | 48.96 | $48.31 | 228000 |
| 2025-04-14 | 49.00 | $48.48 | 242721 |
| 2025-04-11 | 49.04 | $47.49 | 371300 |
| 2025-04-10 | 49.12 | $47.73 | 631300 |
| 2025-04-09 | 49.14 | $48.05 | 879642 |
| 2025-04-08 | 49.11 | $45.66 | 474616 |
| 2025-04-07 | 49.22 | $45.10 | 674000 |
| 2025-04-04 | 49.37 | $46.92 | 457214 |
| 2025-04-03 | 49.44 | $50.73 | 1.0M |
| 2025-04-02 | 49.32 | $50.81 | 483304 |
| 2025-04-01 | 49.20 | $50.88 | 372222 |
| 2025-03-31 | 49.07 | $50.79 | 319113 |
| 2025-03-28 | 49.02 | $50.24 | 403208 |
| 2025-03-27 | 48.96 | $51.00 | 296700 |
| 2025-03-26 | 48.84 | $50.26 | 305700 |
| 2025-03-25 | 48.73 | $49.80 | 267600 |
| 2025-03-24 | 48.67 | $49.80 | 401440 |
| 2025-03-21 | 48.56 | $48.74 | 1.7M |
| 2025-03-20 | 48.59 | $49.20 | 324605 |
| 2025-03-19 | 48.61 | $49.26 | 303100 |
| 2025-03-18 | 48.61 | $49.07 | 283800 |
| 2025-03-17 | 48.62 | $49.34 | 349728 |
| 2025-03-14 | 48.59 | $49.00 | 364500 |
| 2025-03-13 | 48.61 | $48.08 | 351426 |
| 2025-03-12 | 48.63 | $47.58 | 315809 |
| 2025-03-11 | 48.70 | $47.85 | 422121 |
| 2025-03-10 | 48.79 | $48.11 | 601601 |
| 2025-03-07 | 48.84 | $48.34 | 285100 |
| 2025-03-06 | 48.90 | $48.22 | 394700 |
| 2025-03-05 | 48.93 | $48.36 | 476016 |
| 2025-03-04 | 48.95 | $48.37 | 396144 |
| 2025-03-03 | 48.97 | $49.85 | 362000 |
| 2025-02-28 | 48.93 | $48.97 | 342200 |
| 2025-02-27 | 48.96 | $48.61 | 542705 |
| 2025-02-26 | 49.01 | $47.97 | 344635 |
| 2025-02-25 | 49.09 | $48.69 | 781700 |
| 2025-02-24 | 49.16 | $47.65 | 699832 |
| 2025-02-21 | 49.21 | $49.22 | 580800 |
| 2025-02-20 | 49.16 | $49.68 | 501110 |
| 2025-02-19 | 49.08 | $49.30 | 377100 |
| 2025-02-18 | 49.06 | $49.28 | 373800 |
| 2025-02-14 | 49.04 | $48.65 | 351200 |
| 2025-02-13 | 49.04 | $49.36 | 353116 |
| 2025-02-12 | 48.98 | $48.61 | 426022 |
| 2025-02-11 | 48.91 | $48.97 | 590346 |
| 2025-02-10 | 48.78 | $49.59 | 553343 |
| 2025-02-07 | 48.59 | $49.01 | 393417 |
| 2025-02-06 | 48.52 | $49.65 | 206331 |
| 2025-02-05 | 48.41 | $48.83 | 281709 |
| 2025-02-04 | 48.32 | $48.69 | 179842 |
| 2025-02-03 | 48.27 | $48.85 | 207800 |
| 2025-01-31 | 48.23 | $49.06 | 174321 |
| 2025-01-30 | 48.20 | $49.44 | 198416 |
| 2025-01-29 | 48.14 | $49.77 | 380909 |
| 2025-01-28 | 48.07 | $49.44 | 149400 |
| 2025-01-27 | 48.04 | $50.14 | 239000 |
| 2025-01-24 | 47.97 | $48.71 | 236040 |
| 2025-01-23 | 47.94 | $48.14 | 186200 |
| 2025-01-22 | 47.95 | $48.16 | 228900 |
| 2025-01-21 | 47.92 | $48.80 | 171106 |
| 2025-01-17 | 47.84 | $48.86 | 221117 |
| 2025-01-16 | 47.82 | $48.76 | 150200 |
| 2025-01-15 | 47.81 | $48.07 | 149000 |
| 2025-01-14 | 47.85 | $47.33 | 254000 |
| 2025-01-13 | 47.90 | $46.27 | 230526 |
| 2025-01-10 | 48.00 | $45.86 | 344620 |
| 2025-01-08 | 48.13 | $47.52 | 166100 |
| 2025-01-07 | 48.21 | $47.43 | 205009 |
| 2025-01-06 | 48.34 | $47.00 | 295100 |
| 2025-01-03 | 48.54 | $47.81 | 231736 |
| 2025-01-02 | 48.64 | $48.02 | 183600 |
| 2024-12-31 | 48.71 | $48.37 | 131900 |
| 2024-12-30 | 48.78 | $48.28 | 177200 |
| 2024-12-27 | 48.89 | $48.40 | 159800 |
| 2024-12-26 | 48.98 | $48.93 | 335900 |
| 2024-12-24 | 49.04 | $48.62 | 65138 |
| 2024-12-23 | 49.09 | $48.24 | 184546 |
| 2024-12-20 | 49.16 | $48.21 | 351700 |
| 2024-12-19 | 49.21 | $47.66 | 224700 |
| 2024-12-18 | 49.27 | $47.12 | 214917 |
| 2024-12-17 | 49.35 | $48.40 | 185500 |
| 2024-12-16 | 49.37 | $48.65 | 182800 |
| 2024-12-13 | 49.39 | $48.85 | 325000 |
| 2024-12-12 | 49.37 | $48.31 | 283042 |
| 2024-12-11 | 49.36 | $48.39 | 953500 |
| 2024-12-10 | 49.36 | $48.30 | 373100 |
| 2024-12-09 | 49.37 | $49.22 | 214800 |
| 2024-12-06 | 49.37 | $50.09 | 198400 |
| 2024-12-05 | 49.30 | $50.95 | 333500 |
| 2024-12-04 | 49.21 | $49.80 | 226405 |
| 2024-12-03 | 49.10 | $49.42 | 268500 |
| 2024-12-02 | 48.97 | $49.82 | 213514 |
| 2024-11-29 | 48.85 | $50.44 | 258800 |
| 2024-11-27 | 48.72 | $50.27 | 296700 |
| 2024-11-26 | 48.63 | $50.00 | 181002 |
| 2024-11-25 | 48.56 | $49.72 | 188231 |
| 2024-11-22 | 48.53 | $49.60 | 189723 |
| 2024-11-21 | 48.48 | $49.23 | 174015 |
| 2024-11-20 | 48.49 | $48.85 | 185600 |
| 2024-11-19 | 48.53 | $48.60 | 221231 |
| 2024-11-18 | 48.57 | $48.93 | 244405 |
| 2024-11-15 | 48.62 | $48.99 | 255445 |
| 2024-11-14 | 48.70 | $48.38 | 262700 |
| 2024-11-13 | 48.82 | $48.29 | 216600 |
| 2024-11-12 | 48.91 | $48.33 | 234000 |
| 2024-11-11 | 48.98 | $48.40 | 345935 |
| 2024-11-08 | 49.03 | $49.32 | 213749 |
| 2024-11-07 | 49.02 | $48.72 | 231343 |
| 2024-11-06 | 49.01 | $49.14 | 385023 |
| 2024-11-05 | 48.97 | $47.46 | 297609 |
| 2024-11-04 | 48.95 | $46.81 | 409227 |
| 2024-11-01 | 48.95 | $47.51 | 343822 |
| 2024-10-31 | 49.00 | $47.91 | 244003 |
| 2024-10-30 | 48.99 | $48.48 | 210300 |
| 2024-10-29 | 49.00 | $48.48 | 178945 |
| 2024-10-28 | 49.03 | $49.10 | 181836 |
| 2024-10-25 | 49.02 | $48.58 | 316100 |
| 2024-10-24 | 49.04 | $49.53 | 210754 |
| 2024-10-23 | 49.00 | $49.64 | 348500 |
| 2024-10-22 | 48.95 | $49.48 | 341200 |
| 2024-10-21 | 48.92 | $49.80 | 197020 |
| 2024-10-18 | 48.92 | $50.70 | 170000 |
| 2024-10-17 | 48.81 | $50.73 | 194600 |
| 2024-10-16 | 48.78 | $50.17 | 267500 |
| 2024-10-15 | 48.78 | $49.54 | 327345 |
| 2024-10-14 | 48.81 | $49.48 | 212941 |
| 2024-10-11 | 48.86 | $49.04 | 293500 |
| 2024-10-10 | 48.92 | $48.53 | 370522 |
| 2024-10-09 | 48.99 | $48.39 | 389927 |
| 2024-10-08 | 49.04 | $47.17 | 290200 |
| 2024-10-07 | 49.23 | $46.76 | 460337 |
| 2024-10-04 | 49.47 | $48.44 | 344800 |
| 2024-10-03 | 49.60 | $47.85 | 334600 |
| 2024-10-02 | 49.77 | $48.56 | 274500 |
| 2024-10-01 | 49.94 | $49.11 | 261342 |
| 2024-09-30 | 50.07 | $48.94 | 402400 |
| 2024-09-27 | 50.22 | $48.90 | 168900 |
| 2024-09-26 | 50.37 | $48.85 | 573646 |
| 2024-09-25 | 50.52 | $48.51 | 311016 |
| 2024-09-24 | 50.66 | $48.85 | 234200 |
| 2024-09-23 | 50.78 | $49.78 | 525000 |
| 2024-09-20 | 50.83 | $48.52 | 2.7M |
| 2024-09-19 | 50.90 | $50.20 | 340900 |
| 2024-09-18 | 50.87 | $50.08 | 263902 |
| 2024-09-17 | 50.84 | $50.16 | 299936 |
| 2024-09-16 | 50.83 | $50.52 | 325643 |
| 2024-09-13 | 50.77 | $50.23 | 186049 |
| 2024-09-12 | 50.70 | $49.96 | 318747 |
| 2024-09-11 | 50.63 | $49.45 | 223200 |
| 2024-09-10 | 50.56 | $50.89 | 307923 |
| 2024-09-09 | 50.42 | $51.62 | 307338 |
| 2024-09-06 | 50.30 | $51.10 | 240518 |
| 2024-09-05 | 50.17 | $51.24 | 160824 |
| 2024-09-04 | 50.03 | $51.95 | 228900 |
| 2024-09-03 | 49.85 | $51.70 | 246220 |
| 2024-08-30 | 49.67 | $51.92 | 193800 |
| 2024-08-29 | 49.51 | $51.82 | 210223 |
| 2024-08-28 | 49.38 | $51.81 | 270300 |
| 2024-08-27 | 49.25 | $51.37 | 308700 |
| 2024-08-26 | 49.17 | $51.23 | 168600 |
| 2024-08-23 | 49.07 | $50.74 | 179728 |
| 2024-08-22 | 48.95 | $50.00 | 118204 |
| 2024-08-21 | 48.84 | $49.61 | 153900 |
| 2024-08-20 | 48.72 | $49.49 | 215105 |
| 2024-08-19 | 48.61 | $49.89 | 200600 |
| 2024-08-16 | 48.48 | $49.42 | 296300 |
| 2024-08-15 | 48.38 | $48.80 | 227805 |
| 2024-08-14 | 48.38 | $48.60 | 227145 |
| 2024-08-13 | 48.38 | $48.01 | 174500 |
| 2024-08-12 | 48.38 | $48.04 | 519900 |
| 2024-08-09 | 48.34 | $49.16 | 305200 |
| 2024-08-08 | 48.26 | $48.63 | 158606 |
| 2024-08-07 | 48.17 | $48.32 | 299328 |
| 2024-08-06 | 48.06 | $48.43 | 356200 |
| 2024-08-05 | 47.92 | $48.01 | 422300 |
| 2024-08-02 | 47.76 | $48.89 | 315500 |
| 2024-08-01 | 47.56 | $49.14 | 211537 |
| 2024-07-31 | 47.36 | $49.16 | 259700 |
| 2024-07-30 | 47.18 | $49.73 | 459148 |
| 2024-07-29 | 46.97 | $49.24 | 506512 |
| 2024-07-26 | 46.81 | $48.51 | 239500 |
| 2024-07-25 | 46.64 | $47.73 | 160739 |
| 2024-07-24 | 46.49 | $47.20 | 206900 |
| 2024-07-23 | 46.37 | $47.27 | 184900 |
| 2024-07-22 | 46.25 | $47.33 | 337800 |
| 2024-07-19 | 46.11 | $47.30 | 330000 |
| 2024-07-18 | 45.97 | $48.86 | 275400 |
| 2024-07-17 | 45.75 | $48.68 | 425813 |
| 2024-07-16 | 45.50 | $47.88 | 224200 |
| 2024-07-15 | 45.27 | $47.42 | 243473 |
| 2024-07-12 | 45.07 | $47.43 | 227500 |
| 2024-07-11 | 44.89 | $46.88 | 221327 |
| 2024-07-10 | 44.77 | $46.19 | 253504 |
| 2024-07-09 | 44.68 | $45.48 | 236900 |
| 2024-07-08 | 44.63 | $44.97 | 218026 |
| 2024-07-05 | 44.61 | $44.75 | 233800 |
| 2024-07-03 | 44.63 | $45.21 | 301130 |
| 2024-07-02 | 44.63 | $45.49 | 364300 |
| 2024-07-01 | 44.63 | $45.57 | 389532 |
| 2024-06-28 | 44.65 | $46.07 | 2.5M |
| 2024-06-27 | 44.61 | $45.07 | 205200 |
| 2024-06-26 | 44.59 | $44.79 | 312800 |
| 2024-06-25 | 44.58 | $44.69 | 253243 |
| 2024-06-24 | 44.55 | $45.02 | 147123 |
| 2024-06-21 | 44.50 | $44.37 | 289200 |
| 2024-06-20 | 44.51 | $44.62 | 131607 |
| 2024-06-18 | 44.53 | $44.33 | 163700 |
| 2024-06-17 | 44.53 | $43.67 | 220000 |
| 2024-06-14 | 44.61 | $43.33 | 140015 |
| 2024-06-13 | 44.69 | $43.38 | 196910 |
| 2024-06-12 | 44.75 | $43.99 | 264046 |
| 2024-06-11 | 44.79 | $44.31 | 224300 |
| 2024-06-10 | 44.81 | $44.41 | 259845 |
| 2024-06-07 | 44.84 | $44.64 | 301200 |
| 2024-06-06 | 44.85 | $44.58 | 258400 |
| 2024-06-05 | 44.86 | $45.14 | 296134 |
| 2024-06-04 | 44.81 | $45.04 | 220939 |
| 2024-06-03 | 44.79 | $45.59 | 213504 |
| 2024-05-31 | 44.73 | $45.94 | 377549 |
| 2024-05-30 | 44.66 | $45.33 | 1.8M |
| 2024-05-29 | 44.62 | $44.67 | 557900 |
| 2024-05-28 | 44.58 | $44.54 | 540039 |
| 2024-05-24 | 44.54 | $44.05 | 116000 |
| 2024-05-23 | 44.50 | $44.04 | 220111 |
| 2024-05-22 | 44.48 | $44.59 | 206100 |
| 2024-05-21 | 44.46 | $44.93 | 279144 |
| 2024-05-20 | 44.43 | $44.41 | 300500 |
| 2024-05-17 | 44.43 | $45.28 | 128347 |
| 2024-05-16 | 44.39 | $45.03 | 183500 |
| 2024-05-15 | 44.31 | $44.58 | 209900 |
| 2024-05-14 | 44.22 | $44.64 | 202900 |
| 2024-05-13 | 44.15 | $44.85 | 203824 |
| 2024-05-10 | 44.07 | $44.95 | 171100 |
| 2024-05-09 | 43.99 | $44.81 | 291600 |
| 2024-05-08 | 43.91 | $44.78 | 239813 |
| 2024-05-07 | 43.87 | $44.16 | 262200 |
| 2024-05-06 | 43.87 | $44.54 | 328950 |
| 2024-05-03 | 43.85 | $44.40 | 213200 |
| 2024-05-02 | 43.83 | $44.58 | 185429 |
| 2024-05-01 | 43.79 | $44.53 | 161847 |
| 2024-04-30 | 43.77 | $43.94 | 157500 |
| 2024-04-29 | 43.76 | $43.74 | 144000 |
| 2024-04-26 | 43.82 | $43.24 | 186005 |
| 2024-04-25 | 43.92 | $43.66 | 234248 |
| 2024-04-24 | 43.98 | $44.23 | 130831 |
| 2024-04-23 | 43.99 | $44.19 | 163810 |
| 2024-04-22 | 44.00 | $44.56 | 213531 |
| 2024-04-19 | 43.98 | $44.44 | 195300 |
| 2024-04-18 | 43.95 | $43.34 | 119900 |
| 2024-04-17 | 44.00 | $42.81 | 160900 |
| 2024-04-16 | 44.08 | $43.26 | 157539 |
| 2024-04-15 | 44.12 | $43.21 | 178900 |
| 2024-04-12 | 44.18 | $43.34 | 116841 |
| 2024-04-11 | 44.22 | $43.30 | 177014 |
| 2024-04-10 | 44.25 | $44.01 | 156500 |
| 2024-04-09 | 44.27 | $44.10 | 296905 |
| 2024-04-08 | 44.26 | $44.05 | 156403 |
| 2024-04-05 | 44.24 | $44.08 | 119342 |
| 2024-04-04 | 44.22 | $43.67 | 169010 |
| 2024-04-03 | 44.25 | $44.17 | 133200 |
| 2024-04-02 | 44.23 | $43.88 | 222637 |
| 2024-04-01 | 44.21 | $44.76 | 122500 |
| 2024-03-28 | 44.12 | $45.42 | 222400 |
| 2024-03-27 | 44.05 | $44.85 | 99800 |
| 2024-03-26 | 44.02 | $44.36 | 249300 |
| 2024-03-25 | 44.02 | $44.41 | 149901 |
| 2024-03-22 | 44.00 | $44.11 | 170300 |
| 2024-03-21 | 44.02 | $43.90 | 188110 |
| 2024-03-20 | 44.04 | $44.30 | 216337 |
| 2024-03-19 | 44.02 | $44.35 | 185500 |
| 2024-03-18 | 44.02 | $44.15 | 164663 |
| 2024-03-15 | 44.03 | $44.31 | 273500 |
| 2024-03-14 | 44.18 | $44.12 | 177600 |
| 2024-03-13 | 44.28 | $44.09 | 296326 |
| 2024-03-12 | 44.38 | $44.37 | 247307 |
| 2024-03-11 | 44.47 | $43.84 | 117300 |
| 2024-03-08 | 44.58 | $43.67 | 201600 |
| 2024-03-07 | 44.66 | $43.64 | 176614 |
| 2024-03-06 | 44.80 | $44.26 | 406700 |
| 2024-03-05 | 44.89 | $43.84 | 229600 |
| 2024-03-04 | 45.02 | $43.38 | 175100 |
| 2024-03-01 | 45.02 | $43.06 | 210551 |
| 2024-02-29 | 45.04 | $43.95 | 112000 |
| 2024-02-28 | 45.04 | $44.28 | 101636 |
| 2024-02-27 | 45.04 | $44.34 | 114911 |
| 2024-02-26 | 45.03 | $44.11 | 98205 |
| 2024-02-23 | 45.04 | $44.50 | 126600 |
| 2024-02-22 | 45.04 | $44.28 | 140000 |
| 2024-02-21 | 45.05 | $43.84 | 206723 |
| 2024-02-20 | 45.08 | $44.32 | 193600 |
| 2024-02-16 | 45.08 | $44.45 | 307800 |
| 2024-02-15 | 45.02 | $47.18 | 730900 |
| 2024-02-14 | 44.82 | $46.16 | 214200 |
| 2024-02-13 | 44.64 | $46.03 | 222900 |
| 2024-02-12 | 44.46 | $46.33 | 534000 |
| 2024-02-09 | 44.25 | $45.91 | 216665 |
| 2024-02-08 | 44.07 | $45.29 | 242500 |
| 2024-02-07 | 43.92 | $46.45 | 398204 |
| 2024-02-06 | 43.71 | $46.09 | 549200 |
| 2024-02-05 | 43.54 | $46.42 | 788000 |
| 2024-02-02 | 43.39 | $43.32 | 252148 |
| 2024-02-01 | 43.37 | $43.45 | 209829 |
| 2024-01-31 | 43.32 | $44.07 | 197200 |
| 2024-01-30 | 43.25 | $44.26 | 186400 |
| 2024-01-29 | 43.15 | $44.11 | 186300 |
| 2024-01-26 | 43.06 | $44.43 | 94900 |
| 2024-01-25 | 42.93 | $44.40 | 136700 |
| 2024-01-24 | 42.81 | $44.55 | 138900 |
| 2024-01-23 | 42.69 | $44.36 | 153100 |
| 2024-01-22 | 42.56 | $44.35 | 195300 |
| 2024-01-19 | 42.45 | $43.33 | 203617 |
| 2024-01-18 | 42.40 | $43.02 | 159300 |
| 2024-01-17 | 42.34 | $42.53 | 179700 |
| 2024-01-16 | 42.28 | $42.43 | 203900 |
| 2024-01-12 | 42.22 | $42.22 | 117125 |
| 2024-01-11 | 42.22 | $42.35 | 144526 |
| 2024-01-10 | 42.19 | $42.16 | 121000 |
| 2024-01-09 | 42.17 | $42.32 | 193801 |
| 2024-01-08 | 42.13 | $42.69 | 155227 |
| 2024-01-05 | 42.08 | $43.38 | 475100 |
| 2024-01-04 | 42.02 | $42.95 | 422049 |
| 2024-01-03 | 42.04 | $42.42 | 347631 |
| 2024-01-02 | 42.05 | $42.74 | 220600 |
| 2023-12-29 | 42.03 | $42.31 | 154533 |
| 2023-12-28 | 42.02 | $42.27 | 152000 |
| 2023-12-27 | 41.97 | $41.86 | 125100 |
| 2023-12-26 | 41.95 | $42.02 | 91600 |
| 2023-12-22 | 41.95 | $42.03 | 103543 |
| 2023-12-21 | 41.94 | $41.91 | 135011 |
| 2023-12-20 | 41.92 | $42.12 | 260900 |
| 2023-12-19 | 41.87 | $42.33 | 202100 |
| 2023-12-18 | 41.79 | $41.85 | 147937 |
| 2023-12-15 | 41.70 | $41.22 | 377900 |
| 2023-12-14 | 41.63 | $41.26 | 231400 |
| 2023-12-13 | 41.53 | $42.25 | 645000 |
| 2023-12-12 | 41.39 | $41.78 | 154300 |
| 2023-12-11 | 41.26 | $41.67 | 136700 |
| 2023-12-08 | 41.12 | $41.55 | 184900 |
| 2023-12-07 | 41.01 | $41.65 | 143102 |
| 2023-12-06 | 40.89 | $42.28 | 213500 |
| 2023-12-05 | 40.76 | $43.24 | 217448 |
| 2023-12-04 | 40.59 | $42.69 | 158400 |
| 2023-12-01 | 40.46 | $42.22 | 141622 |
| 2023-11-30 | 40.37 | $42.13 | 145000 |
| 2023-11-29 | 40.30 | $41.40 | 119411 |
| 2023-11-28 | 40.25 | $41.45 | 110311 |
| 2023-11-27 | 40.14 | $41.92 | 143700 |
| 2023-11-24 | 40.02 | $41.81 | 68000 |
| 2023-11-22 | 39.94 | $41.51 | 138752 |
| 2023-11-21 | 39.89 | $41.25 | 190835 |
| 2023-11-20 | 39.82 | $40.66 | 210848 |
| 2023-11-17 | 39.75 | $40.12 | 193135 |
| 2023-11-16 | 39.72 | $39.74 | 154943 |
| 2023-11-15 | 39.75 | $39.22 | 112024 |
| 2023-11-14 | 39.84 | $39.51 | 161039 |
| 2023-11-13 | 39.94 | $39.09 | 101100 |
| 2023-11-10 | 40.04 | $38.96 | 150097 |
| 2023-11-09 | 40.10 | $39.44 | 138800 |
| 2023-11-08 | 40.13 | $39.20 | 104900 |
| 2023-11-07 | 40.18 | $39.56 | 143600 |
| 2023-11-06 | 40.18 | $39.91 | 262800 |
| 2023-11-03 | 40.17 | $40.04 | 151346 |
| 2023-11-02 | 40.13 | $40.42 | 235836 |
| 2023-11-01 | 40.06 | $40.75 | 165000 |
| 2023-10-31 | 39.95 | $40.40 | 169313 |
| 2023-10-30 | 39.85 | $39.20 | 155723 |
| 2023-10-27 | 39.84 | $39.53 | 136200 |
| 2023-10-26 | 39.83 | $40.23 | 191500 |
| 2023-10-25 | 39.81 | $40.52 | 124331 |
| 2023-10-24 | 39.77 | $39.86 | 90408 |
| 2023-10-23 | 39.76 | $39.29 | 100015 |
| 2023-10-20 | 39.80 | $39.49 | 149109 |
| 2023-10-19 | 39.85 | $40.32 | 116500 |
| 2023-10-18 | 39.85 | $41.06 | 72600 |
| 2023-10-17 | 39.83 | $41.44 | 144000 |
| 2023-10-16 | 39.77 | $41.15 | 121436 |
| 2023-10-13 | 39.73 | $40.24 | 102728 |
| 2023-10-12 | 39.67 | $39.94 | 118500 |
| 2023-10-11 | 39.65 | $40.27 | 168900 |
| 2023-10-10 | 39.59 | $39.58 | 160700 |
| 2023-10-09 | 39.57 | $39.75 | 106923 |
| 2023-10-06 | 39.51 | $39.21 | 122800 |
| 2023-10-05 | 39.48 | $38.96 | 93600 |
| 2023-10-04 | 39.45 | $38.64 | 180400 |
| 2023-10-03 | 39.46 | $38.34 | 90042 |
| 2023-10-02 | 39.49 | $39.04 | 164500 |
| 2023-09-29 | 39.52 | $39.35 | 93960 |
| 2023-09-28 | 39.51 | $39.71 | 64735 |
| 2023-09-27 | 39.51 | $39.68 | 72800 |
| 2023-09-26 | 39.50 | $39.66 | 109039 |
| 2023-09-25 | 39.47 | $40.26 | 107400 |
| 2023-09-22 | 39.42 | $40.40 | 132500 |
| 2023-09-21 | 39.35 | $40.37 | 117940 |
| 2023-09-20 | 39.28 | $40.67 | 180740 |
| 2023-09-19 | 39.19 | $40.24 | 135600 |
| 2023-09-18 | 39.13 | $40.20 | 155800 |
| 2023-09-15 | 39.08 | $39.14 | 473700 |
| 2023-09-14 | 39.10 | $39.45 | 124300 |
| 2023-09-13 | 39.13 | $39.08 | 107200 |
| 2023-09-12 | 39.17 | $39.25 | 99504 |
| 2023-09-11 | 39.23 | $38.62 | 80200 |
| 2023-09-08 | 39.35 | $38.44 | 124918 |
| 2023-09-07 | 39.48 | $38.48 | 274600 |
| 2023-09-06 | 39.61 | $38.79 | 114740 |
| 2023-09-05 | 39.74 | $38.88 | 149000 |
| 2023-09-01 | 39.90 | $39.64 | 85700 |
| 2023-08-31 | 40.01 | $39.33 | 139124 |
| 2023-08-30 | 40.20 | $39.59 | 94600 |
| 2023-08-29 | 40.23 | $39.47 | 131800 |
| 2023-08-28 | 40.24 | $39.13 | 83291 |
| 2023-08-25 | 40.24 | $39.15 | 75117 |
| 2023-08-24 | 40.28 | $39.01 | 73000 |
| 2023-08-23 | 40.34 | $39.04 | 94725 |
| 2023-08-22 | 40.39 | $38.80 | 85108 |
| 2023-08-21 | 40.41 | $39.07 | 80839 |
| 2023-08-18 | 40.41 | $39.29 | 100728 |
| 2023-08-17 | 40.39 | $39.44 | 138400 |
| 2023-08-16 | 40.37 | $40.01 | 116500 |
| 2023-08-15 | 40.28 | $39.90 | 90900 |
| 2023-08-14 | 40.19 | $40.44 | 81800 |
| 2023-08-11 | 40.07 | $41.02 | 86109 |
| 2023-08-10 | 39.91 | $41.16 | 138249 |
| 2023-08-09 | 39.76 | $41.12 | 162500 |
| 2023-08-08 | 39.62 | $41.28 | 155614 |
| 2023-08-07 | 39.48 | $42.14 | 181000 |
| 2023-08-04 | 39.29 | $41.85 | 310400 |
| 2023-08-03 | 39.14 | $43.10 | 471217 |
| 2023-08-02 | 38.92 | $40.26 | 4.7M |
| 2023-08-01 | 38.84 | $39.51 | 180641 |
| 2023-07-31 | 38.80 | $39.16 | 318725 |
| 2023-07-28 | 38.78 | $39.94 | 202769 |
| 2023-07-27 | 38.71 | $40.23 | 172249 |
| 2023-07-26 | 38.61 | $40.15 | 182535 |
| 2023-07-25 | 38.56 | $39.12 | 227839 |
| 2023-07-24 | 38.56 | $38.98 | 84000 |
| 2023-07-21 | 38.57 | $39.01 | 112000 |
| 2023-07-20 | 38.57 | $38.97 | 89032 |
| 2023-07-19 | 38.54 | $38.24 | 91746 |
| 2023-07-18 | 38.55 | $38.10 | 100607 |
| 2023-07-17 | 38.57 | $38.03 | 85400 |
| 2023-07-14 | 38.58 | $37.75 | 153900 |
| 2023-07-13 | 38.59 | $38.33 | 144915 |
| 2023-07-12 | 38.62 | $38.26 | 148300 |
| 2023-07-11 | 38.65 | $38.55 | 162640 |
| 2023-07-10 | 38.70 | $38.27 | 115136 |
| 2023-07-07 | 38.76 | $38.90 | 195835 |
| 2023-07-06 | 38.82 | $38.57 | 111300 |
| 2023-07-05 | 38.84 | $38.66 | 137900 |
| 2023-07-03 | 38.84 | $38.86 | 109100 |
| 2023-06-30 | 38.81 | $38.62 | 207448 |
| 2023-06-29 | 38.72 | $38.57 | 160200 |
| 2023-06-28 | 38.64 | $38.29 | 149403 |
| 2023-06-27 | 38.57 | $39.07 | 125900 |
| 2023-06-26 | 38.46 | $39.20 | 175337 |
| 2023-06-23 | 38.37 | $39.14 | 797432 |
| 2023-06-22 | 38.31 | $38.99 | 214836 |
| 2023-06-21 | 38.28 | $38.43 | 147200 |
| 2023-06-20 | 38.30 | $38.35 | 162428 |
| 2023-06-16 | 38.35 | $38.51 | 509000 |
| 2023-06-15 | 38.41 | $38.24 | 137442 |
| 2023-06-14 | 38.46 | $37.93 | 126808 |
| 2023-06-13 | 38.53 | $38.97 | 145000 |
| 2023-06-12 | 38.57 | $38.80 | 308400 |
| 2023-06-09 | 38.62 | $39.55 | 170200 |
| 2023-06-08 | 38.66 | $39.62 | 157700 |
| 2023-06-07 | 38.70 | $40.01 | 156500 |
| 2023-06-06 | 38.71 | $39.08 | 214044 |
| 2023-06-05 | 38.76 | $38.59 | 180196 |
| 2023-06-02 | 38.82 | $38.21 | 107600 |
| 2023-06-01 | 38.90 | $36.92 | 207400 |
| 2023-05-31 | 39.05 | $36.86 | 168330 |
| 2023-05-30 | 39.17 | $37.00 | 163429 |
| 2023-05-26 | 39.27 | $36.85 | 235000 |
| 2023-05-25 | 39.38 | $37.35 | 112423 |
| 2023-05-24 | 39.44 | $37.85 | 120900 |
| 2023-05-23 | 39.44 | $38.51 | 116048 |
| 2023-05-22 | 39.45 | $38.88 | 132300 |
| 2023-05-19 | 39.46 | $39.27 | 151300 |
| 2023-05-18 | 39.46 | $39.62 | 86602 |
| 2023-05-17 | 39.47 | $39.40 | 156200 |
| 2023-05-16 | 39.51 | $39.32 | 121310 |
| 2023-05-15 | 39.54 | $39.74 | 109618 |
| 2023-05-12 | 39.55 | $39.85 | 85620 |
| 2023-05-11 | 39.52 | $40.32 | 116200 |
| 2023-05-10 | 39.47 | $40.28 | 222900 |
| 2023-05-09 | 39.42 | $40.20 | 139112 |
| 2023-05-08 | 39.36 | $40.11 | 93900 |
| 2023-05-05 | 39.30 | $39.93 | 149919 |
| 2023-05-04 | 39.25 | $39.65 | 188300 |
| 2023-05-03 | 39.20 | $40.02 | 191445 |
| 2023-05-02 | 39.12 | $39.28 | 323327 |
| 2023-05-01 | 39.11 | $39.05 | 380443 |
| 2023-04-28 | 39.11 | $38.91 | 131021 |
| 2023-04-27 | 39.10 | $38.53 | 181400 |
| 2023-04-26 | 39.10 | $37.88 | 240700 |
| 2023-04-25 | 39.11 | $38.84 | 129800 |
| 2023-04-24 | 39.06 | $39.08 | 75100 |
| 2023-04-21 | 38.97 | $39.21 | 161005 |
| 2023-04-20 | 38.85 | $39.83 | 208300 |
| 2023-04-19 | 38.75 | $40.18 | 133200 |
| 2023-04-18 | 38.68 | $39.83 | 149623 |
| 2023-04-17 | 38.59 | $39.97 | 113700 |
| 2023-04-14 | 38.43 | $39.22 | 149900 |
| 2023-04-13 | 38.40 | $39.45 | 131000 |
| 2023-04-12 | 38.28 | $39.28 | 107632 |
| 2023-04-11 | 38.23 | $38.88 | 114015 |
| 2023-04-10 | 38.19 | $38.93 | 101414 |
| 2023-04-06 | 38.23 | $38.91 | 138900 |
| 2023-04-05 | 38.30 | $38.69 | 119527 |
| 2023-04-04 | 38.45 | $38.48 | 130534 |
| 2023-04-03 | 38.66 | $39.09 | 160900 |
| 2023-03-31 | 38.87 | $39.03 | 184800 |
| 2023-03-30 | 39.12 | $38.71 | 146430 |
| 2023-03-29 | 39.38 | $38.53 | 181200 |
| 2023-03-28 | 39.65 | $38.03 | 181800 |
| 2023-03-27 | 39.93 | $37.87 | 184910 |
| 2023-03-24 | 40.23 | $37.27 | 161843 |
| 2023-03-23 | 40.58 | $36.85 | 186100 |
| 2023-03-22 | 40.92 | $37.70 | 179722 |
| 2023-03-21 | 41.21 | $38.80 | 231018 |
| 2023-03-20 | 41.43 | $38.05 | 344700 |
| 2023-03-17 | 41.70 | $36.78 | 589900 |
| 2023-03-16 | 42.10 | $38.64 | 293700 |
| 2023-03-15 | 42.41 | $37.10 | 319800 |
| 2023-03-14 | 42.79 | $38.20 | 356529 |
| 2023-03-13 | 43.12 | $38.06 | 330636 |
| 2023-03-10 | 43.43 | $39.80 | 205249 |
| 2023-03-09 | 43.65 | $40.34 | 209700 |
| 2023-03-08 | 43.84 | $41.70 | 203944 |
| 2023-03-07 | 43.96 | $42.59 | 159909 |
| 2023-03-06 | 43.97 | $43.34 | 266314 |
| 2023-03-03 | 43.88 | $43.97 | 137446 |
| 2023-03-02 | 43.77 | $43.88 | 217029 |
| 2023-03-01 | 43.71 | $43.94 | 201600 |
| 2023-02-28 | 43.69 | $43.78 | 211216 |
| 2023-02-27 | 43.65 | $43.79 | 251211 |
| 2023-02-24 | 43.62 | $44.21 | 191300 |
| 2023-02-23 | 43.58 | $43.79 | 241903 |
| 2023-02-22 | 43.54 | $43.38 | 270900 |
| 2023-02-21 | 43.52 | $43.26 | 251227 |
| 2023-02-17 | 43.48 | $43.37 | 265772 |
| 2023-02-16 | 43.41 | $44.76 | 333505 |
| 2023-02-15 | 43.27 | $45.01 | 326400 |
| 2023-02-14 | 43.15 | $44.55 | 282067 |
| 2023-02-13 | 43.06 | $44.90 | 295627 |
| 2023-02-10 | 42.98 | $44.24 | 226938 |
| 2023-02-09 | 42.93 | $44.20 | 207200 |
| 2023-02-08 | 42.90 | $44.14 | 194500 |
| 2023-02-07 | 42.84 | $44.18 | 317000 |
| 2023-02-06 | 42.78 | $42.62 | 327800 |
| 2023-02-03 | 42.83 | $41.72 | 200000 |
| 2023-02-02 | 42.88 | $41.74 | 224532 |
| 2023-02-01 | 42.95 | $42.66 | 245233 |
| 2023-01-31 | 42.94 | $43.56 | 140000 |
| 2023-01-30 | 42.87 | $43.00 | 137807 |
| 2023-01-27 | 42.85 | $43.15 | 89000 |
| 2023-01-26 | 42.78 | $43.46 | 195500 |
| 2023-01-25 | 42.70 | $42.90 | 75500 |
| 2023-01-24 | 42.65 | $42.99 | 69800 |
| 2023-01-23 | 42.57 | $42.52 | 104200 |
| 2023-01-20 | 42.52 | $41.93 | 113315 |
| 2023-01-19 | 42.46 | $41.94 | 82200 |
| 2023-01-18 | 42.39 | $42.53 | 116823 |
| 2023-01-17 | 42.29 | $42.86 | 170900 |
| 2023-01-13 | 42.19 | $43.25 | 92800 |
| 2023-01-12 | 42.09 | $43.27 | 99100 |
| 2023-01-11 | 41.99 | $43.53 | 105645 |
| 2023-01-10 | 41.90 | $43.01 | 166148 |
| 2023-01-09 | 41.82 | $42.88 | 134900 |
| 2023-01-06 | 41.75 | $43.66 | 197500 |
| 2023-01-05 | 41.63 | $42.85 | 96301 |
| 2023-01-04 | 41.57 | $43.10 | 179500 |
| 2023-01-03 | 41.49 | $42.38 | 300705 |
| 2022-12-30 | 41.46 | $42.28 | 164500 |
| 2022-12-29 | 41.46 | $42.42 | 133516 |
| 2022-12-28 | 41.47 | $41.80 | 123100 |
| 2022-12-27 | 41.50 | $41.96 | 67341 |
| 2022-12-23 | 41.52 | $41.85 | 78912 |
| 2022-12-22 | 41.57 | $41.45 | 153400 |
| 2022-12-21 | 41.61 | $41.45 | 199323 |
| 2022-12-20 | 41.65 | $40.82 | 329011 |
| 2022-12-19 | 41.72 | $40.36 | 285736 |
| 2022-12-16 | 41.81 | $40.65 | 378100 |
| 2022-12-15 | 41.85 | $40.88 | 132800 |
| 2022-12-14 | 41.88 | $41.18 | 154744 |
| 2022-12-13 | 41.89 | $41.25 | 462800 |
| 2022-12-12 | 41.89 | $41.76 | 122317 |
| 2022-12-09 | 41.90 | $41.41 | 118100 |
| 2022-12-08 | 41.95 | $41.54 | 114838 |
| 2022-12-07 | 41.94 | $41.14 | 187808 |
| 2022-12-06 | 41.98 | $41.65 | 169100 |
| 2022-12-05 | 42.01 | $41.49 | 192925 |
| 2022-12-02 | 42.05 | $41.95 | 203100 |
| 2022-12-01 | 42.01 | $42.21 | 119200 |
| 2022-11-30 | 41.98 | $42.58 | 173600 |
| 2022-11-29 | 41.98 | $42.46 | 87704 |
| 2022-11-28 | 41.94 | $42.27 | 149022 |
| 2022-11-25 | 41.93 | $42.85 | 56900 |
| 2022-11-23 | 41.84 | $42.20 | 112328 |
| 2022-11-22 | 41.77 | $42.44 | 132741 |
| 2022-11-21 | 41.69 | $42.19 | 147539 |
| 2022-11-18 | 41.60 | $42.02 | 129500 |
| 2022-11-17 | 41.51 | $41.59 | 109600 |
| 2022-11-16 | 41.40 | $41.46 | 302040 |
| 2022-11-15 | 41.34 | $41.28 | 147600 |
| 2022-11-14 | 41.27 | $41.24 | 185731 |
| 2022-11-11 | 41.17 | $42.08 | 134122 |
| 2022-11-10 | 41.01 | $42.44 | 142900 |
| 2022-11-09 | 40.85 | $41.30 | 121700 |
| 2022-11-08 | 40.68 | $41.92 | 143300 |
| 2022-11-07 | 40.50 | $42.23 | 146300 |
| 2022-11-04 | 40.28 | $42.27 | 224200 |
| 2022-11-03 | 40.04 | $41.11 | 183046 |
| 2022-11-02 | 39.90 | $41.75 | 233939 |
| 2022-11-01 | 39.75 | $42.40 | 363000 |
| 2022-10-31 | 39.58 | $41.70 | 346549 |
| 2022-10-28 | 39.38 | $42.14 | 299300 |
| 2022-10-27 | 39.12 | $41.13 | 236013 |
| 2022-10-26 | 38.92 | $40.68 | 213200 |
| 2022-10-25 | 38.75 | $40.79 | 204300 |
| 2022-10-24 | 38.55 | $40.39 | 333500 |
| 2022-10-21 | 38.34 | $40.37 | 204420 |
| 2022-10-20 | 38.18 | $39.35 | 189200 |
| 2022-10-19 | 38.09 | $40.17 | 179230 |
| 2022-10-18 | 37.99 | $39.89 | 138300 |
| 2022-10-17 | 37.94 | $39.24 | 193000 |
| 2022-10-14 | 37.97 | $38.88 | 189303 |
| 2022-10-13 | 37.94 | $39.32 | 196719 |
| 2022-10-12 | 37.89 | $37.85 | 201646 |
| 2022-10-11 | 37.91 | $38.35 | 204909 |
| 2022-10-10 | 37.94 | $37.88 | 174800 |
| 2022-10-07 | 38.04 | $37.49 | 200736 |
| 2022-10-06 | 38.16 | $38.27 | 172949 |
| 2022-10-05 | 38.26 | $38.69 | 210212 |
| 2022-10-04 | 38.31 | $39.11 | 404800 |
| 2022-10-03 | 38.34 | $37.68 | 339300 |
| 2022-09-30 | 38.40 | $36.90 | 295509 |
| 2022-09-29 | 38.50 | $37.15 | 333525 |
| 2022-09-28 | 38.56 | $37.26 | 2.3M |
| 2022-09-27 | 38.63 | $36.70 | 792403 |
| 2022-09-26 | 38.78 | $36.23 | 309100 |
| 2022-09-23 | 38.97 | $37.10 | 303100 |
| 2022-09-22 | 39.15 | $37.60 | 356900 |
| 2022-09-21 | 39.27 | $38.27 | 289248 |
| 2022-09-20 | 39.38 | $38.91 | 420549 |
| 2022-09-19 | 39.47 | $39.72 | 442006 |
| 2022-09-16 | 39.57 | $38.26 | 1.2M |
| 2022-09-15 | 39.77 | $38.30 | 346000 |
| 2022-09-14 | 39.97 | $38.35 | 374534 |
| 2022-09-13 | 40.16 | $38.83 | 412405 |
| 2022-09-12 | 40.31 | $39.89 | 410712 |
| 2022-09-09 | 40.41 | $40.06 | 168800 |
| 2022-09-08 | 40.47 | $40.16 | 225100 |
| 2022-09-07 | 40.50 | $39.81 | 587124 |
| 2022-09-06 | 40.53 | $39.64 | 258200 |
| 2022-09-02 | 40.57 | $38.92 | 174101 |
| 2022-09-01 | 40.62 | $38.77 | 233400 |
| 2022-08-31 | 40.66 | $38.46 | 282200 |
| 2022-08-30 | 40.74 | $38.67 | 165700 |
| 2022-08-29 | 40.81 | $39.55 | 123235 |
| 2022-08-26 | 40.88 | $40.19 | 106500 |
| 2022-08-25 | 41.00 | $40.71 | 106718 |
| 2022-08-24 | 41.07 | $40.01 | 362500 |
| 2022-08-23 | 41.21 | $40.29 | 178700 |
| 2022-08-22 | 41.36 | $40.73 | 111000 |
| 2022-08-19 | 41.46 | $41.74 | 132900 |
| 2022-08-18 | 41.50 | $42.31 | 104122 |
| 2022-08-17 | 41.53 | $42.29 | 156800 |
| 2022-08-16 | 41.55 | $42.26 | 171700 |
| 2022-08-15 | 41.58 | $41.83 | 211637 |
| 2022-08-12 | 41.57 | $41.70 | 214340 |
| 2022-08-11 | 41.60 | $41.41 | 239900 |
| 2022-08-10 | 41.62 | $40.70 | 336607 |
| 2022-08-09 | 41.78 | $40.41 | 264631 |
| 2022-08-08 | 41.96 | $40.35 | 179639 |
| 2022-08-05 | 42.15 | $40.01 | 174100 |
| 2022-08-04 | 42.37 | $39.63 | 190800 |
| 2022-08-03 | 42.62 | $40.04 | 270800 |
| 2022-08-02 | 42.83 | $39.94 | 278638 |
| 2022-08-01 | 43.03 | $41.14 | 716000 |
| 2022-07-29 | 43.23 | $42.42 | 161402 |
| 2022-07-28 | 43.35 | $42.22 | 114300 |
| 2022-07-27 | 43.47 | $42.87 | 110015 |
| 2022-07-26 | 43.58 | $43.15 | 89700 |
| 2022-07-25 | 43.67 | $42.87 | 146000 |
| 2022-07-22 | 43.79 | $42.46 | 50000 |
| 2022-07-21 | 43.81 | $42.80 | 81400 |
| 2022-07-20 | 43.84 | $42.75 | 92619 |
| 2022-07-19 | 43.87 | $42.87 | 147900 |
| 2022-07-18 | 43.84 | $41.74 | 116304 |
| 2022-07-15 | 43.85 | $42.15 | 226300 |
| 2022-07-14 | 43.90 | $41.81 | 208000 |
| 2022-07-13 | 43.95 | $43.92 | 84548 |
| 2022-07-12 | 43.89 | $44.03 | 75946 |
| 2022-07-11 | 43.89 | $44.24 | 74500 |
| 2022-07-08 | 43.91 | $44.32 | 83635 |
| 2022-07-07 | 43.97 | $44.63 | 107008 |
| 2022-07-06 | 44.07 | $44.22 | 99734 |
| 2022-07-05 | 44.16 | $43.96 | 233400 |
| 2022-07-01 | 44.26 | $45.11 | 843026 |
| 2022-06-30 | 44.30 | $44.90 | 92232 |
| 2022-06-29 | 44.34 | $44.61 | 96700 |
| 2022-06-28 | 44.40 | $45.06 | 103037 |
| 2022-06-27 | 44.45 | $45.04 | 93413 |
| 2022-06-24 | 44.49 | $45.09 | 316835 |
| 2022-06-23 | 44.50 | $43.01 | 94100 |
| 2022-06-22 | 44.59 | $43.33 | 87800 |
| 2022-06-21 | 44.67 | $43.33 | 121100 |
| 2022-06-17 | 44.70 | $42.30 | 278713 |
| 2022-06-16 | 44.79 | $41.91 | 163100 |
| 2022-06-15 | 44.91 | $43.23 | 130300 |
| 2022-06-14 | 45.02 | $42.80 | 76347 |
| 2022-06-13 | 45.10 | $42.75 | 177903 |
| 2022-06-10 | 45.17 | $43.89 | 147612 |
| 2022-06-09 | 45.16 | $44.69 | 73432 |
| 2022-06-08 | 45.13 | $45.57 | 76500 |
| 2022-06-07 | 45.05 | $46.52 | 120631 |
| 2022-06-06 | 44.94 | $46.13 | 131200 |
| 2022-06-03 | 44.91 | $45.86 | 106013 |
| 2022-06-02 | 44.90 | $46.05 | 136309 |
| 2022-06-01 | 44.91 | $45.57 | 183500 |
| 2022-05-31 | 44.90 | $45.84 | 165133 |
| 2022-05-27 | 44.85 | $46.08 | 115200 |
| 2022-05-26 | 44.92 | $45.80 | 99421 |
| 2022-05-25 | 45.06 | $45.31 | 304800 |
| 2022-05-24 | 45.20 | $44.86 | 130632 |
| 2022-05-23 | 45.33 | $44.91 | 145200 |
| 2022-05-20 | 45.50 | $43.99 | 141817 |
| 2022-05-19 | 45.72 | $43.94 | 139200 |
| 2022-05-18 | 46.00 | $44.42 | 105406 |
| 2022-05-17 | 46.26 | $45.45 | 88500 |
| 2022-05-16 | 46.43 | $44.28 | 86403 |
| 2022-05-13 | 46.65 | $44.14 | 113628 |
| 2022-05-12 | 46.88 | $43.85 | 153987 |
| 2022-05-11 | 47.12 | $44.00 | 114005 |
| 2022-05-10 | 47.35 | $43.97 | 169321 |
| 2022-05-09 | 47.58 | $44.33 | 193036 |
| 2022-05-06 | 47.78 | $45.52 | 128100 |
| 2022-05-05 | 47.89 | $45.59 | 120100 |
| 2022-05-04 | 48.01 | $46.43 | 252822 |
| 2022-05-03 | 48.09 | $45.31 | 157720 |
| 2022-05-02 | 48.23 | $44.88 | 294300 |
| 2022-04-29 | 48.46 | $47.44 | 144006 |
| 2022-04-28 | 48.52 | $48.65 | 102800 |
| 2022-04-27 | 48.55 | $48.01 | 90445 |
| 2022-04-26 | 48.61 | $47.53 | 87047 |
| 2022-04-25 | 48.67 | $48.33 | 147400 |
| 2022-04-22 | 48.71 | $48.34 | 108910 |
| 2022-04-21 | 48.73 | $49.57 | 107039 |
| 2022-04-20 | 48.66 | $49.67 | 151700 |
| 2022-04-19 | 48.60 | $48.66 | 130143 |
| 2022-04-18 | 48.59 | $48.87 | 82600 |
| 2022-04-14 | 48.54 | $48.73 | 88119 |
| 2022-04-13 | 48.48 | $48.59 | 96300 |
| 2022-04-12 | 48.42 | $48.49 | 153200 |
| 2022-04-11 | 48.33 | $48.57 | 108600 |
| 2022-04-08 | 48.24 | $48.43 | 134800 |
| 2022-04-07 | 48.05 | $47.74 | 348943 |
| 2022-04-06 | 47.91 | $48.01 | 140400 |
| 2022-04-05 | 47.74 | $47.94 | 149300 |
| 2022-04-04 | 47.54 | $48.21 | 212047 |
| 2022-04-01 | 47.30 | $49.45 | 162600 |
| 2022-03-31 | 47.09 | $48.62 | 190400 |
| 2022-03-30 | 46.95 | $49.15 | 116800 |
| 2022-03-29 | 46.78 | $49.22 | 129200 |
| 2022-03-28 | 46.54 | $48.88 | 88200 |
| 2022-03-25 | 46.38 | $49.15 | 90700 |
| 2022-03-24 | 46.23 | $48.69 | 109834 |
| 2022-03-23 | 45.99 | $48.16 | 186828 |
| 2022-03-22 | 45.84 | $48.47 | 145636 |
| 2022-03-21 | 45.72 | $48.50 | 170248 |
| 2022-03-18 | 45.60 | $47.76 | 673000 |
| 2022-03-17 | 45.64 | $47.62 | 238527 |
| 2022-03-16 | 45.71 | $47.38 | 205219 |
| 2022-03-15 | 45.78 | $46.68 | 173441 |
| 2022-03-14 | 45.82 | $46.67 | 277300 |
| 2022-03-11 | 45.86 | $44.76 | 152217 |
| 2022-03-10 | 46.00 | $44.82 | 140200 |
| 2022-03-09 | 46.16 | $44.75 | 135218 |
| 2022-03-08 | 46.31 | $43.83 | 197100 |
| 2022-03-07 | 46.46 | $43.53 | 177400 |
| 2022-03-04 | 46.63 | $45.15 | 137307 |
| 2022-03-03 | 46.70 | $45.85 | 249500 |
| 2022-03-02 | 46.74 | $45.70 | 264000 |
| 2022-03-01 | 46.76 | $44.52 | 230416 |
| 2022-02-28 | 46.83 | $45.70 | 267323 |
| 2022-02-25 | 46.81 | $46.12 | 144739 |
| 2022-02-24 | 46.77 | $43.88 | 298122 |
| 2022-02-23 | 46.84 | $45.05 | 323600 |
| 2022-02-22 | 46.83 | $46.08 | 212900 |
| 2022-02-18 | 46.78 | $46.14 | 168129 |
| 2022-02-17 | 46.71 | $48.52 | 306430 |
| 2022-02-16 | 46.55 | $48.97 | 188827 |
| 2022-02-15 | 46.37 | $48.80 | 240778 |
| 2022-02-14 | 46.25 | $47.55 | 322047 |
| 2022-02-11 | 46.22 | $47.39 | 183100 |
| 2022-02-10 | 46.21 | $47.61 | 258500 |
| 2022-02-09 | 46.17 | $47.99 | 229900 |
| 2022-02-08 | 46.11 | $47.74 | 184800 |
| 2022-02-07 | 46.05 | $46.87 | 302421 |
| 2022-02-04 | 46.05 | $46.87 | 129000 |
| 2022-02-03 | 45.98 | $46.64 | 81000 |
| 2022-02-02 | 45.91 | $46.68 | 100333 |
| 2022-02-01 | 45.86 | $46.11 | 108443 |
| 2022-01-31 | 45.79 | $45.91 | 72119 |
| 2022-01-28 | 45.69 | $45.33 | 97900 |
| 2022-01-27 | 45.63 | $45.32 | 88900 |
| 2022-01-26 | 45.60 | $45.28 | 255900 |
| 2022-01-25 | 45.55 | $44.72 | 163216 |
| 2022-01-24 | 45.52 | $45.19 | 133100 |
| 2022-01-21 | 45.45 | $44.72 | 89003 |
| 2022-01-20 | 45.38 | $45.37 | 124406 |
| 2022-01-19 | 45.27 | $45.38 | 103600 |
| 2022-01-18 | 45.12 | $46.28 | 96800 |
| 2022-01-14 | 44.97 | $47.02 | 167119 |
| 2022-01-13 | 44.84 | $47.09 | 63000 |
| 2022-01-12 | 44.70 | $46.83 | 90549 |
| 2022-01-11 | 44.57 | $46.83 | 124548 |
| 2022-01-10 | 44.39 | $46.65 | 142900 |
| 2022-01-07 | 44.27 | $46.74 | 149600 |
| 2022-01-06 | 44.13 | $45.55 | 154000 |
| 2022-01-05 | 44.05 | $45.12 | 125500 |
| 2022-01-04 | 43.98 | $45.68 | 211800 |
| 2022-01-03 | 43.87 | $44.69 | 126700 |
| 2021-12-31 | 43.79 | $44.08 | 75000 |
| 2021-12-30 | 43.75 | $44.11 | 62500 |
| 2021-12-29 | 43.63 | $44.58 | 111347 |
| 2021-12-28 | 43.48 | $44.46 | 90445 |
| 2021-12-27 | 43.41 | $44.12 | 70547 |
| 2021-12-23 | 43.37 | $43.78 | 75700 |
| 2021-12-22 | 43.43 | $43.24 | 81044 |
| 2021-12-21 | 43.53 | $43.18 | 99900 |
| 2021-12-20 | 43.59 | $42.41 | 94442 |
| 2021-12-17 | 43.66 | $43.33 | 217359 |
| 2021-12-16 | 43.72 | $44.41 | 111900 |
| 2021-12-15 | 43.77 | $44.17 | 84600 |
| 2021-12-14 | 43.83 | $44.22 | 276400 |
| 2021-12-13 | 43.87 | $43.36 | 91991 |
| 2021-12-10 | 43.96 | $44.11 | 56100 |
| 2021-12-09 | 44.04 | $44.09 | 88900 |
| 2021-12-08 | 44.12 | $43.81 | 71733 |
| 2021-12-07 | 44.19 | $43.79 | 98100 |
| 2021-12-06 | 44.30 | $43.53 | 132200 |
| 2021-12-03 | 44.42 | $43.05 | 101800 |
| 2021-12-02 | 44.53 | $43.17 | 113937 |
| 2021-12-01 | 44.68 | $41.79 | 107700 |
| 2021-11-30 | 44.91 | $41.64 | 178303 |
| 2021-11-29 | 45.13 | $43.06 | 77900 |
| 2021-11-26 | 45.22 | $43.28 | 57700 |
| 2021-11-24 | 45.33 | $44.91 | 146400 |
| 2021-11-23 | 45.34 | $45.34 | 97337 |
| 2021-11-22 | 45.36 | $44.36 | 75900 |
| 2021-11-19 | 45.45 | $43.68 | 122500 |
| 2021-11-18 | 45.56 | $44.69 | 72939 |
| 2021-11-17 | 45.62 | $45.27 | 104134 |
| 2021-11-16 | 45.66 | $45.39 | 116117 |
| 2021-11-15 | 45.65 | $45.11 | 169004 |
| 2021-11-12 | 45.64 | $45.20 | 108600 |
| 2021-11-11 | 45.65 | $45.62 | 236533 |
| 2021-11-10 | 45.62 | $45.68 | 107114 |
| 2021-11-09 | 45.57 | $45.33 | 151540 |
| 2021-11-08 | 45.54 | $45.92 | 74505 |
| 2021-11-05 | 45.47 | $45.85 | 83137 |
| 2021-11-04 | 45.42 | $45.26 | 126600 |
| 2021-11-03 | 45.37 | $46.24 | 135100 |
| 2021-11-02 | 45.26 | $46.35 | 139400 |
| 2021-11-01 | 45.11 | $46.03 | 288400 |
| 2021-10-29 | 44.93 | $44.86 | 166200 |
| 2021-10-28 | 44.81 | $45.54 | 101300 |
| 2021-10-27 | 44.63 | $45.04 | 257502 |
| 2021-10-26 | 44.52 | $45.77 | 97611 |
| 2021-10-25 | 44.34 | $46.19 | 111400 |
| 2021-10-22 | 44.17 | $45.95 | 71400 |
| 2021-10-21 | 43.96 | $45.85 | 71615 |
| 2021-10-20 | 43.75 | $46.01 | 80745 |
| 2021-10-19 | 43.54 | $45.20 | 88626 |
| 2021-10-18 | 43.36 | $44.91 | 93600 |
| 2021-10-15 | 43.21 | $45.35 | 146620 |
| 2021-10-14 | 43.08 | $45.13 | 107228 |
| 2021-10-13 | 42.98 | $44.65 | 86300 |
| 2021-10-12 | 42.93 | $44.74 | 127403 |
| 2021-10-11 | 42.85 | $44.54 | 136400 |
| 2021-10-08 | 42.80 | $44.69 | 126600 |
| 2021-10-07 | 42.69 | $44.36 | 229212 |
| 2021-10-06 | 42.62 | $44.09 | 194959 |
| 2021-10-05 | 42.60 | $43.27 | 156046 |
| 2021-10-04 | 42.62 | $42.40 | 131749 |
| 2021-10-01 | 42.71 | $42.59 | 115440 |
| 2021-09-30 | 42.81 | $41.96 | 118700 |
| 2021-09-29 | 42.94 | $42.65 | 98739 |
| 2021-09-28 | 43.02 | $42.24 | 128800 |
| 2021-09-27 | 43.11 | $42.83 | 176100 |
| 2021-09-24 | 43.19 | $41.69 | 122100 |
| 2021-09-23 | 43.30 | $41.77 | 179341 |
| 2021-09-22 | 43.41 | $41.65 | 253100 |
| 2021-09-21 | 43.49 | $41.66 | 126600 |
| 2021-09-20 | 43.57 | $42.02 | 205119 |
| 2021-09-17 | 43.62 | $42.73 | 1.6M |
| 2021-09-16 | 43.61 | $43.15 | 133124 |
| 2021-09-15 | 43.61 | $43.53 | 132300 |
| 2021-09-14 | 43.59 | $43.18 | 162839 |
| 2021-09-13 | 43.60 | $43.54 | 147800 |
| 2021-09-10 | 43.61 | $42.42 | 148843 |
| 2021-09-09 | 43.71 | $43.00 | 126100 |
| 2021-09-08 | 43.79 | $43.71 | 301300 |
| 2021-09-07 | 43.82 | $43.73 | 122800 |
| 2021-09-03 | 43.85 | $44.16 | 113800 |
| 2021-09-02 | 43.86 | $44.53 | 105933 |
| 2021-09-01 | 43.81 | $44.57 | 136027 |
| 2021-08-31 | 43.74 | $44.35 | 142604 |
| 2021-08-30 | 43.72 | $44.00 | 158300 |
| 2021-08-27 | 43.71 | $44.35 | 140617 |
| 2021-08-26 | 43.70 | $43.87 | 186539 |
| 2021-08-25 | 43.71 | $44.05 | 264329 |
| 2021-08-24 | 43.68 | $43.29 | 159500 |
| 2021-08-23 | 43.72 | $43.26 | 78200 |
| 2021-08-20 | 43.75 | $42.98 | 76915 |
| 2021-08-19 | 43.79 | $42.59 | 115900 |
| 2021-08-18 | 43.85 | $43.02 | 75827 |
| 2021-08-17 | 43.93 | $43.22 | 120700 |
| 2021-08-16 | 43.97 | $43.39 | 89700 |
| 2021-08-13 | 43.95 | $43.61 | 124041 |
| 2021-08-12 | 43.99 | $44.50 | 159846 |
| 2021-08-11 | 44.01 | $44.66 | 97700 |
| 2021-08-10 | 43.99 | $44.30 | 123841 |
| 2021-08-09 | 43.99 | $44.28 | 64644 |
| 2021-08-06 | 44.03 | $44.28 | 155200 |
| 2021-08-05 | 44.06 | $43.60 | 124800 |
| 2021-08-04 | 44.08 | $43.25 | 102400 |
| 2021-08-03 | 44.18 | $43.99 | 169929 |
| 2021-08-02 | 44.23 | $43.80 | 197938 |
| 2021-07-30 | 44.30 | $44.01 | 165930 |
| 2021-07-29 | 44.40 | $44.08 | 131511 |
| 2021-07-28 | 44.47 | $43.55 | 217936 |
| 2021-07-27 | 44.57 | $43.95 | 141604 |
| 2021-07-26 | 44.65 | $43.97 | 137200 |
| 2021-07-23 | 44.76 | $43.80 | 239126 |
| 2021-07-22 | 44.87 | $43.72 | 113640 |
| 2021-07-21 | 44.95 | $44.58 | 132122 |
| 2021-07-20 | 44.99 | $44.17 | 322600 |
| 2021-07-19 | 45.06 | $42.85 | 156900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.68
2026-07-17
Close Price
$52.32
Vol: 526251
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.14
Average
44.58
Maximum
50.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.68 | $52.32 | 526251 |
| 2026-07-16 | 49.40 | $51.42 | 535300 |
| 2026-07-15 | 49.19 | $49.98 | 539000 |
| 2026-07-14 | 49.11 | $50.91 | 539200 |
| 2026-07-13 | 48.92 | $51.91 | 447015 |
| 2026-07-10 | 48.60 | $51.30 | 335500 |
| 2026-07-09 | 48.32 | $50.91 | 501100 |
| 2026-07-08 | 48.05 | $51.44 | 461504 |
| 2026-07-07 | 47.69 | $51.80 | 587700 |
| 2026-07-06 | 47.26 | $51.68 | 553717 |
| 2026-07-02 | 46.79 | $51.17 | 616500 |
| 2026-07-01 | 46.33 | $49.64 | 452400 |
| 2026-06-30 | 45.98 | $48.61 | 547835 |
| 2026-06-29 | 45.70 | $48.95 | 484537 |
| 2026-06-26 | 45.36 | $48.36 | 663314 |
| 2026-06-25 | 45.05 | $46.94 | 525900 |
| 2026-06-24 | 44.85 | $46.94 | 563300 |
| 2026-06-23 | 44.63 | $46.92 | 524600 |
| 2026-06-22 | 44.38 | $45.76 | 961410 |
| 2026-06-18 | 44.24 | $44.52 | 2.2M |
| 2026-06-17 | 44.21 | $45.29 | 820400 |
| 2026-06-16 | 44.10 | $45.53 | 477035 |
| 2026-06-15 | 43.94 | $44.92 | 534115 |
| 2026-06-12 | 43.84 | $45.12 | 456500 |
| 2026-06-11 | 43.71 | $44.85 | 430700 |
| 2026-06-10 | 43.59 | $44.80 | 556133 |
| 2026-06-09 | 43.46 | $43.94 | 520623 |
| 2026-06-08 | 43.41 | $43.30 | 400600 |
| 2026-06-05 | 43.42 | $43.66 | 460727 |
| 2026-06-04 | 43.39 | $42.12 | 393919 |
| 2026-06-03 | 43.53 | $41.91 | 436009 |
| 2026-06-02 | 43.70 | $42.24 | 526318 |
| 2026-06-01 | 43.85 | $41.90 | 597834 |
| 2026-05-29 | 44.06 | $42.06 | 492824 |
| 2026-05-28 | 44.27 | $42.35 | 536033 |
| 2026-05-27 | 44.47 | $42.79 | 543900 |
| 2026-05-26 | 44.65 | $43.73 | 367038 |
| 2026-05-22 | 44.74 | $44.05 | 400600 |
| 2026-05-21 | 44.82 | $44.33 | 376900 |
| 2026-05-20 | 44.87 | $44.43 | 417520 |
| 2026-05-19 | 44.92 | $44.25 | 473605 |
| 2026-05-18 | 44.99 | $44.42 | 384600 |
| 2026-05-15 | 45.05 | $43.73 | 416400 |
| 2026-05-14 | 45.18 | $43.30 | 501624 |
| 2026-05-13 | 45.38 | $42.65 | 651426 |
| 2026-05-12 | 45.67 | $43.33 | 582416 |
| 2026-05-11 | 45.92 | $43.13 | 665218 |
| 2026-05-08 | 46.21 | $43.54 | 445236 |
| 2026-05-07 | 46.49 | $43.72 | 639906 |
| 2026-05-06 | 46.78 | $43.43 | 828000 |
| 2026-05-05 | 47.13 | $44.53 | 823370 |
| 2026-05-04 | 47.41 | $44.22 | 1.5M |
| 2026-05-01 | 47.74 | $48.04 | 566900 |
| 2026-04-30 | 47.71 | $48.23 | 437059 |
| 2026-04-29 | 47.66 | $47.79 | 374331 |
| 2026-04-28 | 47.64 | $48.72 | 367300 |
| 2026-04-27 | 47.53 | $48.00 | 424400 |
| 2026-04-24 | 47.48 | $48.18 | 386131 |
| 2026-04-23 | 47.41 | $48.75 | 294300 |
| 2026-04-22 | 47.27 | $48.06 | 531737 |
| 2026-04-21 | 47.18 | $48.17 | 567900 |
| 2026-04-20 | 47.08 | $47.68 | 376500 |
| 2026-04-17 | 47.02 | $48.20 | 303500 |
| 2026-04-16 | 46.89 | $47.68 | 285500 |
| 2026-04-15 | 46.81 | $47.44 | 320300 |
| 2026-04-14 | 46.74 | $47.25 | 280700 |
| 2026-04-13 | 46.69 | $47.58 | 349832 |
| 2026-04-10 | 46.59 | $47.22 | 282700 |
| 2026-04-09 | 46.53 | $47.69 | 315116 |
| 2026-04-08 | 46.41 | $47.41 | 374740 |
| 2026-04-07 | 46.30 | $46.49 | 374745 |
| 2026-04-06 | 46.28 | $46.37 | 409900 |
| 2026-04-02 | 46.27 | $46.24 | 309500 |
| 2026-04-01 | 46.28 | $45.72 | 377900 |
| 2026-03-31 | 46.33 | $45.92 | 346062 |
| 2026-03-30 | 46.38 | $45.62 | 300141 |
| 2026-03-27 | 46.46 | $44.88 | 323258 |
| 2026-03-26 | 46.62 | $45.83 | 295840 |
| 2026-03-25 | 46.71 | $45.54 | 331900 |
| 2026-03-24 | 46.83 | $45.76 | 359225 |
| 2026-03-23 | 46.94 | $45.48 | 430500 |
| 2026-03-20 | 47.10 | $45.36 | 1.8M |
| 2026-03-19 | 47.28 | $45.12 | 398710 |
| 2026-03-18 | 47.51 | $45.82 | 364223 |
| 2026-03-17 | 47.68 | $46.77 | 353924 |
| 2026-03-16 | 47.78 | $46.86 | 608900 |
| 2026-03-13 | 47.88 | $46.59 | 302532 |
| 2026-03-12 | 48.01 | $46.53 | 487821 |
| 2026-03-11 | 48.17 | $46.91 | 361600 |
| 2026-03-10 | 48.30 | $47.56 | 368142 |
| 2026-03-09 | 48.38 | $47.55 | 509801 |
| 2026-03-06 | 48.46 | $48.16 | 353600 |
| 2026-03-05 | 48.50 | $48.34 | 408712 |
| 2026-03-04 | 48.51 | $49.00 | 472606 |
| 2026-03-03 | 48.46 | $49.43 | 623142 |
| 2026-03-02 | 48.36 | $49.58 | 797016 |
| 2026-02-27 | 48.23 | $48.02 | 735915 |
| 2026-02-26 | 48.25 | $47.97 | 530300 |
| 2026-02-25 | 48.28 | $47.53 | 679218 |
| 2026-02-24 | 48.36 | $47.11 | 778112 |
| 2026-02-23 | 48.49 | $46.86 | 730254 |
| 2026-02-20 | 48.66 | $49.97 | 872803 |
| 2026-02-19 | 48.53 | $49.15 | 405028 |
| 2026-02-18 | 48.46 | $49.32 | 408260 |
| 2026-02-17 | 48.37 | $49.66 | 513900 |
| 2026-02-13 | 48.24 | $48.69 | 393200 |
| 2026-02-12 | 48.19 | $48.91 | 369200 |
| 2026-02-11 | 48.11 | $48.55 | 425400 |
| 2026-02-10 | 48.07 | $48.80 | 680700 |
| 2026-02-09 | 47.99 | $49.13 | 827515 |
| 2026-02-06 | 47.87 | $49.83 | 435000 |
| 2026-02-05 | 47.66 | $50.10 | 441900 |
| 2026-02-04 | 47.40 | $49.51 | 510000 |
| 2026-02-03 | 47.18 | $48.74 | 380500 |
| 2026-02-02 | 47.02 | $48.35 | 385200 |
| 2026-01-30 | 46.88 | $47.86 | 305100 |
| 2026-01-29 | 46.78 | $47.78 | 364646 |
| 2026-01-28 | 46.67 | $47.23 | 405735 |
| 2026-01-27 | 46.61 | $46.74 | 254000 |
| 2026-01-26 | 46.60 | $47.02 | 281100 |
| 2026-01-23 | 46.55 | $46.27 | 309500 |
| 2026-01-22 | 46.58 | $46.30 | 342100 |
| 2026-01-21 | 46.61 | $46.41 | 293132 |
| 2026-01-20 | 46.63 | $46.40 | 422823 |
| 2026-01-16 | 46.66 | $46.38 | 265929 |
| 2026-01-15 | 46.69 | $46.42 | 309629 |
| 2026-01-14 | 46.72 | $46.18 | 351884 |
| 2026-01-13 | 46.77 | $45.42 | 277115 |
| 2026-01-12 | 46.92 | $46.38 | 325000 |
| 2026-01-09 | 46.97 | $46.35 | 386400 |
| 2026-01-08 | 47.04 | $47.01 | 274441 |
| 2026-01-07 | 47.04 | $46.57 | 374849 |
| 2026-01-06 | 47.09 | $46.62 | 565127 |
| 2026-01-05 | 47.14 | $47.44 | 401600 |
| 2026-01-02 | 47.11 | $46.87 | 400000 |
| 2025-12-31 | 47.13 | $47.74 | 309100 |
| 2025-12-30 | 47.07 | $47.91 | 275008 |
| 2025-12-29 | 46.98 | $48.03 | 331000 |
| 2025-12-26 | 46.87 | $47.76 | 226603 |
| 2025-12-24 | 46.78 | $47.88 | 139900 |
| 2025-12-23 | 46.66 | $47.85 | 280900 |
| 2025-12-22 | 46.53 | $47.83 | 424400 |
| 2025-12-19 | 46.40 | $47.43 | 1.1M |
| 2025-12-18 | 46.29 | $47.81 | 410110 |
| 2025-12-17 | 46.13 | $47.63 | 389700 |
| 2025-12-16 | 45.97 | $47.13 | 543300 |
| 2025-12-15 | 45.85 | $47.29 | 428107 |
| 2025-12-12 | 45.70 | $46.57 | 357500 |
| 2025-12-11 | 45.61 | $46.38 | 520700 |
| 2025-12-10 | 45.52 | $45.09 | 2.9M |
| 2025-12-09 | 45.57 | $44.67 | 420900 |
| 2025-12-08 | 45.66 | $44.17 | 550400 |
| 2025-12-05 | 45.82 | $44.25 | 468716 |
| 2025-12-04 | 45.99 | $45.06 | 534500 |
| 2025-12-03 | 46.08 | $46.01 | 213641 |
| 2025-12-02 | 46.09 | $46.23 | 326500 |
| 2025-12-01 | 46.08 | $46.18 | 367225 |
| 2025-11-28 | 46.07 | $46.75 | 134800 |
| 2025-11-26 | 45.99 | $46.93 | 237500 |
| 2025-11-25 | 45.90 | $46.73 | 241222 |
| 2025-11-24 | 45.81 | $46.48 | 350300 |
| 2025-11-21 | 45.74 | $46.48 | 324426 |
| 2025-11-20 | 45.66 | $46.23 | 243218 |
| 2025-11-19 | 45.60 | $46.03 | 274224 |
| 2025-11-18 | 45.55 | $46.24 | 260800 |
| 2025-11-17 | 45.48 | $45.79 | 368142 |
| 2025-11-14 | 45.45 | $46.31 | 283805 |
| 2025-11-13 | 45.36 | $46.18 | 233900 |
| 2025-11-12 | 45.27 | $45.97 | 263753 |
| 2025-11-11 | 45.20 | $46.02 | 378600 |
| 2025-11-10 | 45.11 | $45.34 | 362400 |
| 2025-11-07 | 45.09 | $45.23 | 375308 |
| 2025-11-06 | 45.08 | $44.20 | 302100 |
| 2025-11-05 | 45.17 | $44.66 | 382900 |
| 2025-11-04 | 45.22 | $44.35 | 373230 |
| 2025-11-03 | 45.31 | $44.05 | 695419 |
| 2025-10-31 | 45.45 | $44.55 | 610700 |
| 2025-10-30 | 45.54 | $44.61 | 435722 |
| 2025-10-29 | 45.64 | $44.05 | 524300 |
| 2025-10-28 | 45.80 | $44.51 | 483103 |
| 2025-10-27 | 45.94 | $45.27 | 392000 |
| 2025-10-24 | 46.01 | $45.41 | 286024 |
| 2025-10-23 | 46.07 | $45.42 | 184900 |
| 2025-10-22 | 46.14 | $45.44 | 376200 |
| 2025-10-21 | 46.22 | $45.71 | 227434 |
| 2025-10-20 | 46.27 | $45.58 | 248000 |
| 2025-10-17 | 46.34 | $45.52 | 271200 |
| 2025-10-16 | 46.43 | $45.12 | 304611 |
| 2025-10-15 | 46.57 | $46.26 | 452749 |
| 2025-10-14 | 46.60 | $47.08 | 318146 |
| 2025-10-13 | 46.55 | $46.48 | 287835 |
| 2025-10-10 | 46.56 | $46.67 | 527226 |
| 2025-10-09 | 46.55 | $46.07 | 318400 |
| 2025-10-08 | 46.60 | $46.74 | 293341 |
| 2025-10-07 | 46.58 | $46.90 | 385721 |
| 2025-10-06 | 46.55 | $46.75 | 411317 |
| 2025-10-03 | 46.53 | $46.39 | 310200 |
| 2025-10-02 | 46.54 | $46.15 | 407500 |
| 2025-10-01 | 46.58 | $45.97 | 409400 |
| 2025-09-30 | 46.65 | $46.46 | 465802 |
| 2025-09-29 | 46.67 | $45.96 | 347100 |
| 2025-09-26 | 46.74 | $46.44 | 311100 |
| 2025-09-25 | 46.77 | $45.68 | 284928 |
| 2025-09-24 | 46.89 | $46.01 | 333119 |
| 2025-09-23 | 46.98 | $45.67 | 367500 |
| 2025-09-22 | 47.12 | $46.00 | 557300 |
| 2025-09-19 | 47.24 | $45.51 | 3.4M |
| 2025-09-18 | 47.42 | $46.40 | 237200 |
| 2025-09-17 | 47.52 | $46.15 | 301700 |
| 2025-09-16 | 47.67 | $46.02 | 572800 |
| 2025-09-15 | 47.84 | $46.67 | 272100 |
| 2025-09-12 | 47.97 | $47.51 | 272000 |
| 2025-09-11 | 48.01 | $47.89 | 265842 |
| 2025-09-10 | 48.03 | $47.36 | 376106 |
| 2025-09-09 | 48.10 | $47.28 | 264800 |
| 2025-09-08 | 48.18 | $47.71 | 324133 |
| 2025-09-05 | 48.23 | $48.01 | 326647 |
| 2025-09-04 | 48.26 | $48.95 | 367434 |
| 2025-09-03 | 48.18 | $48.92 | 513021 |
| 2025-09-02 | 48.11 | $48.98 | 477100 |
| 2025-08-29 | 48.02 | $49.55 | 291600 |
| 2025-08-28 | 47.85 | $49.11 | 256803 |
| 2025-08-27 | 47.72 | $49.33 | 373100 |
| 2025-08-26 | 47.55 | $48.87 | 340213 |
| 2025-08-25 | 47.41 | $48.93 | 354510 |
| 2025-08-22 | 47.25 | $49.33 | 299600 |
| 2025-08-21 | 47.04 | $49.32 | 764400 |
| 2025-08-20 | 46.80 | $48.92 | 557200 |
| 2025-08-19 | 46.57 | $48.48 | 525200 |
| 2025-08-18 | 46.37 | $47.21 | 419100 |
| 2025-08-15 | 46.28 | $47.73 | 354400 |
| 2025-08-14 | 46.13 | $47.71 | 456742 |
| 2025-08-13 | 45.96 | $47.97 | 282800 |
| 2025-08-12 | 45.75 | $47.52 | 399000 |
| 2025-08-11 | 45.57 | $47.32 | 429100 |
| 2025-08-08 | 45.38 | $47.00 | 381032 |
| 2025-08-07 | 45.21 | $47.01 | 549700 |
| 2025-08-06 | 45.02 | $47.60 | 580203 |
| 2025-08-05 | 44.75 | $46.58 | 688846 |
| 2025-08-04 | 44.56 | $45.66 | 908842 |
| 2025-08-01 | 44.44 | $43.89 | 644100 |
| 2025-07-31 | 44.50 | $44.33 | 488713 |
| 2025-07-30 | 44.52 | $44.03 | 442400 |
| 2025-07-29 | 44.57 | $44.48 | 540700 |
| 2025-07-28 | 44.58 | $43.94 | 544229 |
| 2025-07-25 | 44.65 | $44.43 | 530845 |
| 2025-07-24 | 44.67 | $43.96 | 404417 |
| 2025-07-23 | 44.74 | $44.58 | 562629 |
| 2025-07-22 | 44.76 | $44.64 | 637300 |
| 2025-07-21 | 44.77 | $43.70 | 400438 |
| 2025-07-18 | 44.88 | $44.25 | 686661 |
| 2025-07-17 | 44.95 | $44.10 | 634600 |
| 2025-07-16 | 45.04 | $43.76 | 632644 |
| 2025-07-15 | 45.18 | $43.33 | 609100 |
| 2025-07-14 | 45.37 | $44.17 | 771710 |
| 2025-07-11 | 45.50 | $43.97 | 598826 |
| 2025-07-10 | 45.66 | $43.94 | 593856 |
| 2025-07-09 | 45.84 | $44.54 | 624725 |
| 2025-07-08 | 45.97 | $45.07 | 532600 |
| 2025-07-07 | 46.07 | $45.18 | 506400 |
| 2025-07-03 | 46.16 | $45.69 | 429136 |
| 2025-07-02 | 46.21 | $45.45 | 560745 |
| 2025-07-01 | 46.29 | $46.48 | 547000 |
| 2025-06-30 | 46.27 | $46.53 | 617527 |
| 2025-06-27 | 46.25 | $46.50 | 3.4M |
| 2025-06-26 | 46.22 | $45.97 | 492300 |
| 2025-06-25 | 46.25 | $45.41 | 604931 |
| 2025-06-24 | 46.33 | $46.09 | 576918 |
| 2025-06-23 | 46.36 | $45.81 | 404828 |
| 2025-06-20 | 46.42 | $45.29 | 581104 |
| 2025-06-18 | 46.54 | $45.11 | 451702 |
| 2025-06-17 | 46.69 | $45.03 | 514400 |
| 2025-06-16 | 46.86 | $45.45 | 445935 |
| 2025-06-13 | 47.01 | $45.64 | 335200 |
| 2025-06-12 | 47.15 | $46.09 | 309400 |
| 2025-06-11 | 47.27 | $45.80 | 309827 |
| 2025-06-10 | 47.42 | $45.69 | 820042 |
| 2025-06-09 | 47.60 | $46.53 | 375132 |
| 2025-06-06 | 47.72 | $47.13 | 240313 |
| 2025-06-05 | 47.78 | $46.97 | 327507 |
| 2025-06-04 | 47.86 | $47.06 | 215900 |
| 2025-06-03 | 47.95 | $48.02 | 316000 |
| 2025-06-02 | 47.94 | $48.34 | 427100 |
| 2025-05-30 | 47.90 | $47.91 | 242500 |
| 2025-05-29 | 47.89 | $47.61 | 458219 |
| 2025-05-28 | 47.92 | $47.17 | 298022 |
| 2025-05-27 | 48.00 | $47.61 | 441200 |
| 2025-05-23 | 48.05 | $47.00 | 271600 |
| 2025-05-22 | 48.16 | $47.11 | 194835 |
| 2025-05-21 | 48.27 | $47.50 | 244900 |
| 2025-05-20 | 48.35 | $48.16 | 193200 |
| 2025-05-19 | 48.37 | $48.63 | 176323 |
| 2025-05-16 | 48.34 | $49.04 | 181700 |
| 2025-05-15 | 48.26 | $48.73 | 186000 |
| 2025-05-14 | 48.22 | $47.82 | 290701 |
| 2025-05-13 | 48.26 | $48.50 | 166600 |
| 2025-05-12 | 48.23 | $48.93 | 396300 |
| 2025-05-09 | 48.16 | $48.43 | 198540 |
| 2025-05-08 | 48.13 | $48.37 | 222500 |
| 2025-05-07 | 48.10 | $48.30 | 289400 |
| 2025-05-06 | 48.08 | $48.25 | 285900 |
| 2025-05-05 | 48.07 | $48.07 | 371313 |
| 2025-05-02 | 48.07 | $48.37 | 294745 |
| 2025-05-01 | 48.03 | $47.44 | 274248 |
| 2025-04-30 | 48.10 | $48.16 | 211533 |
| 2025-04-29 | 48.09 | $48.38 | 355301 |
| 2025-04-28 | 48.06 | $47.61 | 319313 |
| 2025-04-25 | 48.11 | $47.26 | 389600 |
| 2025-04-24 | 48.20 | $48.01 | 289030 |
| 2025-04-23 | 48.22 | $48.28 | 229328 |
| 2025-04-22 | 48.21 | $48.09 | 315430 |
| 2025-04-21 | 48.22 | $46.75 | 270829 |
| 2025-04-17 | 48.38 | $47.93 | 218500 |
| 2025-04-16 | 48.42 | $47.74 | 303147 |
| 2025-04-15 | 48.49 | $48.31 | 228000 |
| 2025-04-14 | 48.51 | $48.48 | 242721 |
| 2025-04-11 | 48.52 | $47.49 | 371300 |
| 2025-04-10 | 48.63 | $47.73 | 631300 |
| 2025-04-09 | 48.72 | $48.05 | 879642 |
| 2025-04-08 | 48.79 | $45.66 | 474616 |
| 2025-04-07 | 49.12 | $45.10 | 674000 |
| 2025-04-04 | 49.54 | $46.92 | 457214 |
| 2025-04-03 | 49.82 | $50.73 | 1.0M |
| 2025-04-02 | 49.72 | $50.81 | 483304 |
| 2025-04-01 | 49.61 | $50.88 | 372222 |
| 2025-03-31 | 49.47 | $50.79 | 319113 |
| 2025-03-28 | 49.34 | $50.24 | 403208 |
| 2025-03-27 | 49.24 | $51.00 | 296700 |
| 2025-03-26 | 49.05 | $50.26 | 305700 |
| 2025-03-25 | 48.93 | $49.80 | 267600 |
| 2025-03-24 | 48.84 | $49.80 | 401440 |
| 2025-03-21 | 48.73 | $48.74 | 1.7M |
| 2025-03-20 | 48.73 | $49.20 | 324605 |
| 2025-03-19 | 48.69 | $49.26 | 303100 |
| 2025-03-18 | 48.62 | $49.07 | 283800 |
| 2025-03-17 | 48.58 | $49.34 | 349728 |
| 2025-03-14 | 48.50 | $49.00 | 364500 |
| 2025-03-13 | 48.44 | $48.08 | 351426 |
| 2025-03-12 | 48.48 | $47.58 | 315809 |
| 2025-03-11 | 48.58 | $47.85 | 422121 |
| 2025-03-10 | 48.65 | $48.11 | 601601 |
| 2025-03-07 | 48.71 | $48.34 | 285100 |
| 2025-03-06 | 48.75 | $48.22 | 394700 |
| 2025-03-05 | 48.81 | $48.36 | 476016 |
| 2025-03-04 | 48.85 | $48.37 | 396144 |
| 2025-03-03 | 48.91 | $49.85 | 362000 |
| 2025-02-28 | 48.81 | $48.97 | 342200 |
| 2025-02-27 | 48.79 | $48.61 | 542705 |
| 2025-02-26 | 48.81 | $47.97 | 344635 |
| 2025-02-25 | 48.90 | $48.69 | 781700 |
| 2025-02-24 | 48.92 | $47.65 | 699832 |
| 2025-02-21 | 49.05 | $49.22 | 580800 |
| 2025-02-20 | 49.03 | $49.68 | 501110 |
| 2025-02-19 | 48.96 | $49.30 | 377100 |
| 2025-02-18 | 48.93 | $49.28 | 373800 |
| 2025-02-14 | 48.89 | $48.65 | 351200 |
| 2025-02-13 | 48.92 | $49.36 | 353116 |
| 2025-02-12 | 48.87 | $48.61 | 426022 |
| 2025-02-11 | 48.90 | $48.97 | 590346 |
| 2025-02-10 | 48.89 | $49.59 | 553343 |
| 2025-02-07 | 48.82 | $49.01 | 393417 |
| 2025-02-06 | 48.80 | $49.65 | 206331 |
| 2025-02-05 | 48.71 | $48.83 | 281709 |
| 2025-02-04 | 48.69 | $48.69 | 179842 |
| 2025-02-03 | 48.70 | $48.85 | 207800 |
| 2025-01-31 | 48.68 | $49.06 | 174321 |
| 2025-01-30 | 48.64 | $49.44 | 198416 |
| 2025-01-29 | 48.55 | $49.77 | 380909 |
| 2025-01-28 | 48.43 | $49.44 | 149400 |
| 2025-01-27 | 48.32 | $50.14 | 239000 |
| 2025-01-24 | 48.13 | $48.71 | 236040 |
| 2025-01-23 | 48.07 | $48.14 | 186200 |
| 2025-01-22 | 48.06 | $48.16 | 228900 |
| 2025-01-21 | 48.05 | $48.80 | 171106 |
| 2025-01-17 | 47.97 | $48.86 | 221117 |
| 2025-01-16 | 47.88 | $48.76 | 150200 |
| 2025-01-15 | 47.78 | $48.07 | 149000 |
| 2025-01-14 | 47.75 | $47.33 | 254000 |
| 2025-01-13 | 47.80 | $46.27 | 230526 |
| 2025-01-10 | 47.96 | $45.86 | 344620 |
| 2025-01-08 | 48.18 | $47.52 | 166100 |
| 2025-01-07 | 48.25 | $47.43 | 205009 |
| 2025-01-06 | 48.33 | $47.00 | 295100 |
| 2025-01-03 | 48.47 | $47.81 | 231736 |
| 2025-01-02 | 48.54 | $48.02 | 183600 |
| 2024-12-31 | 48.60 | $48.37 | 131900 |
| 2024-12-30 | 48.62 | $48.28 | 177200 |
| 2024-12-27 | 48.66 | $48.40 | 159800 |
| 2024-12-26 | 48.69 | $48.93 | 335900 |
| 2024-12-24 | 48.66 | $48.62 | 65138 |
| 2024-12-23 | 48.67 | $48.24 | 184546 |
| 2024-12-20 | 48.71 | $48.21 | 351700 |
| 2024-12-19 | 48.76 | $47.66 | 224700 |
| 2024-12-18 | 48.88 | $47.12 | 214917 |
| 2024-12-17 | 49.07 | $48.40 | 185500 |
| 2024-12-16 | 49.14 | $48.65 | 182800 |
| 2024-12-13 | 49.19 | $48.85 | 325000 |
| 2024-12-12 | 49.22 | $48.31 | 283042 |
| 2024-12-11 | 49.32 | $48.39 | 953500 |
| 2024-12-10 | 49.42 | $48.30 | 373100 |
| 2024-12-09 | 49.53 | $49.22 | 214800 |
| 2024-12-06 | 49.57 | $50.09 | 198400 |
| 2024-12-05 | 49.51 | $50.95 | 333500 |
| 2024-12-04 | 49.36 | $49.80 | 226405 |
| 2024-12-03 | 49.31 | $49.42 | 268500 |
| 2024-12-02 | 49.30 | $49.82 | 213514 |
| 2024-11-29 | 49.25 | $50.44 | 258800 |
| 2024-11-27 | 49.12 | $50.27 | 296700 |
| 2024-11-26 | 49.00 | $50.00 | 181002 |
| 2024-11-25 | 48.90 | $49.72 | 188231 |
| 2024-11-22 | 48.81 | $49.60 | 189723 |
| 2024-11-21 | 48.72 | $49.23 | 174015 |
| 2024-11-20 | 48.67 | $48.85 | 185600 |
| 2024-11-19 | 48.65 | $48.60 | 221231 |
| 2024-11-18 | 48.66 | $48.93 | 244405 |
| 2024-11-15 | 48.63 | $48.99 | 255445 |
| 2024-11-14 | 48.59 | $48.38 | 262700 |
| 2024-11-13 | 48.61 | $48.29 | 216600 |
| 2024-11-12 | 48.65 | $48.33 | 234000 |
| 2024-11-11 | 48.68 | $48.40 | 345935 |
| 2024-11-08 | 48.71 | $49.32 | 213749 |
| 2024-11-07 | 48.65 | $48.72 | 231343 |
| 2024-11-06 | 48.64 | $49.14 | 385023 |
| 2024-11-05 | 48.59 | $47.46 | 297609 |
| 2024-11-04 | 48.71 | $46.81 | 409227 |
| 2024-11-01 | 48.91 | $47.51 | 343822 |
| 2024-10-31 | 49.05 | $47.91 | 244003 |
| 2024-10-30 | 49.17 | $48.48 | 210300 |
| 2024-10-29 | 49.25 | $48.48 | 178945 |
| 2024-10-28 | 49.33 | $49.10 | 181836 |
| 2024-10-25 | 49.35 | $48.58 | 316100 |
| 2024-10-24 | 49.43 | $49.53 | 210754 |
| 2024-10-23 | 49.42 | $49.64 | 348500 |
| 2024-10-22 | 49.40 | $49.48 | 341200 |
| 2024-10-21 | 49.39 | $49.80 | 197020 |
| 2024-10-18 | 49.35 | $50.70 | 170000 |
| 2024-10-17 | 49.20 | $50.73 | 194600 |
| 2024-10-16 | 49.04 | $50.17 | 267500 |
| 2024-10-15 | 48.92 | $49.54 | 327345 |
| 2024-10-14 | 48.86 | $49.48 | 212941 |
| 2024-10-11 | 48.79 | $49.04 | 293500 |
| 2024-10-10 | 48.77 | $48.53 | 370522 |
| 2024-10-09 | 48.79 | $48.39 | 389927 |
| 2024-10-08 | 48.83 | $47.17 | 290200 |
| 2024-10-07 | 49.01 | $46.76 | 460337 |
| 2024-10-04 | 49.25 | $48.44 | 344800 |
| 2024-10-03 | 49.33 | $47.85 | 334600 |
| 2024-10-02 | 49.49 | $48.56 | 274500 |
| 2024-10-01 | 49.58 | $49.11 | 261342 |
| 2024-09-30 | 49.63 | $48.94 | 402400 |
| 2024-09-27 | 49.71 | $48.90 | 168900 |
| 2024-09-26 | 49.79 | $48.85 | 573646 |
| 2024-09-25 | 49.89 | $48.51 | 311016 |
| 2024-09-24 | 50.04 | $48.85 | 234200 |
| 2024-09-23 | 50.16 | $49.78 | 525000 |
| 2024-09-20 | 50.20 | $48.52 | 2.7M |
| 2024-09-19 | 50.38 | $50.20 | 340900 |
| 2024-09-18 | 50.40 | $50.08 | 263902 |
| 2024-09-17 | 50.43 | $50.16 | 299936 |
| 2024-09-16 | 50.46 | $50.52 | 325643 |
| 2024-09-13 | 50.45 | $50.23 | 186049 |
| 2024-09-12 | 50.47 | $49.96 | 318747 |
| 2024-09-11 | 50.53 | $49.45 | 223200 |
| 2024-09-10 | 50.64 | $50.89 | 307923 |
| 2024-09-09 | 50.62 | $51.62 | 307338 |
| 2024-09-06 | 50.51 | $51.10 | 240518 |
| 2024-09-05 | 50.45 | $51.24 | 160824 |
| 2024-09-04 | 50.36 | $51.95 | 228900 |
| 2024-09-03 | 50.20 | $51.70 | 246220 |
| 2024-08-30 | 50.04 | $51.92 | 193800 |
| 2024-08-29 | 49.84 | $51.82 | 210223 |
| 2024-08-28 | 49.63 | $51.81 | 270300 |
| 2024-08-27 | 49.40 | $51.37 | 308700 |
| 2024-08-26 | 49.20 | $51.23 | 168600 |
| 2024-08-23 | 48.98 | $50.74 | 179728 |
| 2024-08-22 | 48.80 | $50.00 | 118204 |
| 2024-08-21 | 48.67 | $49.61 | 153900 |
| 2024-08-20 | 48.57 | $49.49 | 215105 |
| 2024-08-19 | 48.47 | $49.89 | 200600 |
| 2024-08-16 | 48.33 | $49.42 | 296300 |
| 2024-08-15 | 48.21 | $48.80 | 227805 |
| 2024-08-14 | 48.15 | $48.60 | 227145 |
| 2024-08-13 | 48.10 | $48.01 | 174500 |
| 2024-08-12 | 48.11 | $48.04 | 519900 |
| 2024-08-09 | 48.12 | $49.16 | 305200 |
| 2024-08-08 | 48.01 | $48.63 | 158606 |
| 2024-08-07 | 47.94 | $48.32 | 299328 |
| 2024-08-06 | 47.90 | $48.43 | 356200 |
| 2024-08-05 | 47.85 | $48.01 | 422300 |
| 2024-08-02 | 47.83 | $48.89 | 315500 |
| 2024-08-01 | 47.72 | $49.14 | 211537 |
| 2024-07-31 | 47.57 | $49.16 | 259700 |
| 2024-07-30 | 47.40 | $49.73 | 459148 |
| 2024-07-29 | 47.15 | $49.24 | 506512 |
| 2024-07-26 | 46.94 | $48.51 | 239500 |
| 2024-07-25 | 46.77 | $47.73 | 160739 |
| 2024-07-24 | 46.67 | $47.20 | 206900 |
| 2024-07-23 | 46.61 | $47.27 | 184900 |
| 2024-07-22 | 46.54 | $47.33 | 337800 |
| 2024-07-19 | 46.46 | $47.30 | 330000 |
| 2024-07-18 | 46.37 | $48.86 | 275400 |
| 2024-07-17 | 46.11 | $48.68 | 425813 |
| 2024-07-16 | 45.84 | $47.88 | 224200 |
| 2024-07-15 | 45.62 | $47.42 | 243473 |
| 2024-07-12 | 45.44 | $47.43 | 227500 |
| 2024-07-11 | 45.23 | $46.88 | 221327 |
| 2024-07-10 | 45.05 | $46.19 | 253504 |
| 2024-07-09 | 44.93 | $45.48 | 236900 |
| 2024-07-08 | 44.87 | $44.97 | 218026 |
| 2024-07-05 | 44.86 | $44.75 | 233800 |
| 2024-07-03 | 44.88 | $45.21 | 301130 |
| 2024-07-02 | 44.84 | $45.49 | 364300 |
| 2024-07-01 | 44.77 | $45.57 | 389532 |
| 2024-06-28 | 44.69 | $46.07 | 2.5M |
| 2024-06-27 | 44.54 | $45.07 | 205200 |
| 2024-06-26 | 44.49 | $44.79 | 312800 |
| 2024-06-25 | 44.46 | $44.69 | 253243 |
| 2024-06-24 | 44.43 | $45.02 | 147123 |
| 2024-06-21 | 44.37 | $44.37 | 289200 |
| 2024-06-20 | 44.37 | $44.62 | 131607 |
| 2024-06-18 | 44.34 | $44.33 | 163700 |
| 2024-06-17 | 44.34 | $43.67 | 220000 |
| 2024-06-14 | 44.41 | $43.33 | 140015 |
| 2024-06-13 | 44.53 | $43.38 | 196910 |
| 2024-06-12 | 44.65 | $43.99 | 264046 |
| 2024-06-11 | 44.72 | $44.31 | 224300 |
| 2024-06-10 | 44.76 | $44.41 | 259845 |
| 2024-06-07 | 44.80 | $44.64 | 301200 |
| 2024-06-06 | 44.82 | $44.58 | 258400 |
| 2024-06-05 | 44.84 | $45.14 | 296134 |
| 2024-06-04 | 44.81 | $45.04 | 220939 |
| 2024-06-03 | 44.79 | $45.59 | 213504 |
| 2024-05-31 | 44.70 | $45.94 | 377549 |
| 2024-05-30 | 44.57 | $45.33 | 1.8M |
| 2024-05-29 | 44.49 | $44.67 | 557900 |
| 2024-05-28 | 44.47 | $44.54 | 540039 |
| 2024-05-24 | 44.46 | $44.05 | 116000 |
| 2024-05-23 | 44.51 | $44.04 | 220111 |
| 2024-05-22 | 44.56 | $44.59 | 206100 |
| 2024-05-21 | 44.55 | $44.93 | 279144 |
| 2024-05-20 | 44.51 | $44.41 | 300500 |
| 2024-05-17 | 44.52 | $45.28 | 128347 |
| 2024-05-16 | 44.44 | $45.03 | 183500 |
| 2024-05-15 | 44.38 | $44.58 | 209900 |
| 2024-05-14 | 44.36 | $44.64 | 202900 |
| 2024-05-13 | 44.33 | $44.85 | 203824 |
| 2024-05-10 | 44.28 | $44.95 | 171100 |
| 2024-05-09 | 44.21 | $44.81 | 291600 |
| 2024-05-08 | 44.15 | $44.78 | 239813 |
| 2024-05-07 | 44.08 | $44.16 | 262200 |
| 2024-05-06 | 44.07 | $44.54 | 328950 |
| 2024-05-03 | 44.02 | $44.40 | 213200 |
| 2024-05-02 | 43.98 | $44.58 | 185429 |
| 2024-05-01 | 43.92 | $44.53 | 161847 |
| 2024-04-30 | 43.85 | $43.94 | 157500 |
| 2024-04-29 | 43.84 | $43.74 | 144000 |
| 2024-04-26 | 43.85 | $43.24 | 186005 |
| 2024-04-25 | 43.92 | $43.66 | 234248 |
| 2024-04-24 | 43.95 | $44.23 | 130831 |
| 2024-04-23 | 43.92 | $44.19 | 163810 |
| 2024-04-22 | 43.89 | $44.56 | 213531 |
| 2024-04-19 | 43.82 | $44.44 | 195300 |
| 2024-04-18 | 43.75 | $43.34 | 119900 |
| 2024-04-17 | 43.79 | $42.81 | 160900 |
| 2024-04-16 | 43.90 | $43.26 | 157539 |
| 2024-04-15 | 43.97 | $43.21 | 178900 |
| 2024-04-12 | 44.04 | $43.34 | 116841 |
| 2024-04-11 | 44.12 | $43.30 | 177014 |
| 2024-04-10 | 44.21 | $44.01 | 156500 |
| 2024-04-09 | 44.23 | $44.10 | 296905 |
| 2024-04-08 | 44.24 | $44.05 | 156403 |
| 2024-04-05 | 44.26 | $44.08 | 119342 |
| 2024-04-04 | 44.28 | $43.67 | 169010 |
| 2024-04-03 | 44.34 | $44.17 | 133200 |
| 2024-04-02 | 44.36 | $43.88 | 222637 |
| 2024-04-01 | 44.41 | $44.76 | 122500 |
| 2024-03-28 | 44.37 | $45.42 | 222400 |
| 2024-03-27 | 44.26 | $44.85 | 99800 |
| 2024-03-26 | 44.20 | $44.36 | 249300 |
| 2024-03-25 | 44.18 | $44.41 | 149901 |
| 2024-03-22 | 44.16 | $44.11 | 170300 |
| 2024-03-21 | 44.17 | $43.90 | 188110 |
| 2024-03-20 | 44.19 | $44.30 | 216337 |
| 2024-03-19 | 44.18 | $44.35 | 185500 |
| 2024-03-18 | 44.17 | $44.15 | 164663 |
| 2024-03-15 | 44.17 | $44.31 | 273500 |
| 2024-03-14 | 44.15 | $44.12 | 177600 |
| 2024-03-13 | 44.15 | $44.09 | 296326 |
| 2024-03-12 | 44.16 | $44.37 | 247307 |
| 2024-03-11 | 44.14 | $43.84 | 117300 |
| 2024-03-08 | 44.17 | $43.67 | 201600 |
| 2024-03-07 | 44.22 | $43.64 | 176614 |
| 2024-03-06 | 44.29 | $44.26 | 406700 |
| 2024-03-05 | 44.29 | $43.84 | 229600 |
| 2024-03-04 | 44.34 | $43.38 | 175100 |
| 2024-03-01 | 44.44 | $43.06 | 210551 |
| 2024-02-29 | 44.58 | $43.95 | 112000 |
| 2024-02-28 | 44.65 | $44.28 | 101636 |
| 2024-02-27 | 44.69 | $44.34 | 114911 |
| 2024-02-26 | 44.72 | $44.11 | 98205 |
| 2024-02-23 | 44.79 | $44.50 | 126600 |
| 2024-02-22 | 44.82 | $44.28 | 140000 |
| 2024-02-21 | 44.87 | $43.84 | 206723 |
| 2024-02-20 | 44.98 | $44.32 | 193600 |
| 2024-02-16 | 45.05 | $44.45 | 307800 |
| 2024-02-15 | 45.12 | $47.18 | 730900 |
| 2024-02-14 | 44.90 | $46.16 | 214200 |
| 2024-02-13 | 44.76 | $46.03 | 222900 |
| 2024-02-12 | 44.63 | $46.33 | 534000 |
| 2024-02-09 | 44.45 | $45.91 | 216665 |
| 2024-02-08 | 44.30 | $45.29 | 242500 |
| 2024-02-07 | 44.20 | $46.45 | 398204 |
| 2024-02-06 | 43.96 | $46.09 | 549200 |
| 2024-02-05 | 43.73 | $46.42 | 788000 |
| 2024-02-02 | 43.45 | $43.32 | 252148 |
| 2024-02-01 | 43.46 | $43.45 | 209829 |
| 2024-01-31 | 43.47 | $44.07 | 197200 |
| 2024-01-30 | 43.40 | $44.26 | 186400 |
| 2024-01-29 | 43.31 | $44.11 | 186300 |
| 2024-01-26 | 43.23 | $44.43 | 94900 |
| 2024-01-25 | 43.10 | $44.40 | 136700 |
| 2024-01-24 | 42.96 | $44.55 | 138900 |
| 2024-01-23 | 42.80 | $44.36 | 153100 |
| 2024-01-22 | 42.63 | $44.35 | 195300 |
| 2024-01-19 | 42.45 | $43.33 | 203617 |
| 2024-01-18 | 42.36 | $43.02 | 159300 |
| 2024-01-17 | 42.29 | $42.53 | 179700 |
| 2024-01-16 | 42.27 | $42.43 | 203900 |
| 2024-01-12 | 42.25 | $42.22 | 117125 |
| 2024-01-11 | 42.25 | $42.35 | 144526 |
| 2024-01-10 | 42.24 | $42.16 | 121000 |
| 2024-01-09 | 42.25 | $42.32 | 193801 |
| 2024-01-08 | 42.24 | $42.69 | 155227 |
| 2024-01-05 | 42.19 | $43.38 | 475100 |
| 2024-01-04 | 42.07 | $42.95 | 422049 |
| 2024-01-03 | 41.98 | $42.42 | 347631 |
| 2024-01-02 | 41.93 | $42.74 | 220600 |
| 2023-12-29 | 41.84 | $42.31 | 154533 |
| 2023-12-28 | 41.80 | $42.27 | 152000 |
| 2023-12-27 | 41.75 | $41.86 | 125100 |
| 2023-12-26 | 41.73 | $42.02 | 91600 |
| 2023-12-22 | 41.70 | $42.03 | 103543 |
| 2023-12-21 | 41.67 | $41.91 | 135011 |
| 2023-12-20 | 41.64 | $42.12 | 260900 |
| 2023-12-19 | 41.59 | $42.33 | 202100 |
| 2023-12-18 | 41.52 | $41.85 | 147937 |
| 2023-12-15 | 41.48 | $41.22 | 377900 |
| 2023-12-14 | 41.51 | $41.26 | 231400 |
| 2023-12-13 | 41.54 | $42.25 | 645000 |
| 2023-12-12 | 41.46 | $41.78 | 154300 |
| 2023-12-11 | 41.43 | $41.67 | 136700 |
| 2023-12-08 | 41.40 | $41.55 | 184900 |
| 2023-12-07 | 41.39 | $41.65 | 143102 |
| 2023-12-06 | 41.36 | $42.28 | 213500 |
| 2023-12-05 | 41.26 | $43.24 | 217448 |
| 2023-12-04 | 41.05 | $42.69 | 158400 |
| 2023-12-01 | 40.88 | $42.22 | 141622 |
| 2023-11-30 | 40.74 | $42.13 | 145000 |
| 2023-11-29 | 40.59 | $41.40 | 119411 |
| 2023-11-28 | 40.51 | $41.45 | 110311 |
| 2023-11-27 | 40.41 | $41.92 | 143700 |
| 2023-11-24 | 40.25 | $41.81 | 68000 |
| 2023-11-22 | 40.08 | $41.51 | 138752 |
| 2023-11-21 | 39.93 | $41.25 | 190835 |
| 2023-11-20 | 39.80 | $40.66 | 210848 |
| 2023-11-17 | 39.70 | $40.12 | 193135 |
| 2023-11-16 | 39.66 | $39.74 | 154943 |
| 2023-11-15 | 39.65 | $39.22 | 112024 |
| 2023-11-14 | 39.70 | $39.51 | 161039 |
| 2023-11-13 | 39.72 | $39.09 | 101100 |
| 2023-11-10 | 39.78 | $38.96 | 150097 |
| 2023-11-09 | 39.87 | $39.44 | 138800 |
| 2023-11-08 | 39.92 | $39.20 | 104900 |
| 2023-11-07 | 39.99 | $39.56 | 143600 |
| 2023-11-06 | 40.04 | $39.91 | 262800 |
| 2023-11-03 | 40.05 | $40.04 | 151346 |
| 2023-11-02 | 40.05 | $40.42 | 235836 |
| 2023-11-01 | 40.01 | $40.75 | 165000 |
| 2023-10-31 | 39.94 | $40.40 | 169313 |
| 2023-10-30 | 39.89 | $39.20 | 155723 |
| 2023-10-27 | 39.96 | $39.53 | 136200 |
| 2023-10-26 | 40.00 | $40.23 | 191500 |
| 2023-10-25 | 39.98 | $40.52 | 124331 |
| 2023-10-24 | 39.92 | $39.86 | 90408 |
| 2023-10-23 | 39.93 | $39.29 | 100015 |
| 2023-10-20 | 40.00 | $39.49 | 149109 |
| 2023-10-19 | 40.05 | $40.32 | 116500 |
| 2023-10-18 | 40.02 | $41.06 | 72600 |
| 2023-10-17 | 39.91 | $41.44 | 144000 |
| 2023-10-16 | 39.75 | $41.15 | 121436 |
| 2023-10-13 | 39.61 | $40.24 | 102728 |
| 2023-10-12 | 39.54 | $39.94 | 118500 |
| 2023-10-11 | 39.50 | $40.27 | 168900 |
| 2023-10-10 | 39.42 | $39.58 | 160700 |
| 2023-10-09 | 39.40 | $39.75 | 106923 |
| 2023-10-06 | 39.36 | $39.21 | 122800 |
| 2023-10-05 | 39.38 | $38.96 | 93600 |
| 2023-10-04 | 39.42 | $38.64 | 180400 |
| 2023-10-03 | 39.50 | $38.34 | 90042 |
| 2023-10-02 | 39.62 | $39.04 | 164500 |
| 2023-09-29 | 39.69 | $39.35 | 93960 |
| 2023-09-28 | 39.72 | $39.71 | 64735 |
| 2023-09-27 | 39.72 | $39.68 | 72800 |
| 2023-09-26 | 39.73 | $39.66 | 109039 |
| 2023-09-25 | 39.73 | $40.26 | 107400 |
| 2023-09-22 | 39.68 | $40.40 | 132500 |
| 2023-09-21 | 39.60 | $40.37 | 117940 |
| 2023-09-20 | 39.52 | $40.67 | 180740 |
| 2023-09-19 | 39.40 | $40.24 | 135600 |
| 2023-09-18 | 39.31 | $40.20 | 155800 |
| 2023-09-15 | 39.22 | $39.14 | 473700 |
| 2023-09-14 | 39.23 | $39.45 | 124300 |
| 2023-09-13 | 39.21 | $39.08 | 107200 |
| 2023-09-12 | 39.22 | $39.25 | 99504 |
| 2023-09-11 | 39.22 | $38.62 | 80200 |
| 2023-09-08 | 39.28 | $38.44 | 124918 |
| 2023-09-07 | 39.37 | $38.48 | 274600 |
| 2023-09-06 | 39.46 | $38.79 | 114740 |
| 2023-09-05 | 39.53 | $38.88 | 149000 |
| 2023-09-01 | 39.60 | $39.64 | 85700 |
| 2023-08-31 | 39.59 | $39.33 | 139124 |
| 2023-08-30 | 39.62 | $39.59 | 94600 |
| 2023-08-29 | 39.62 | $39.47 | 131800 |
| 2023-08-28 | 39.64 | $39.13 | 83291 |
| 2023-08-25 | 39.69 | $39.15 | 75117 |
| 2023-08-24 | 39.75 | $39.01 | 73000 |
| 2023-08-23 | 39.83 | $39.04 | 94725 |
| 2023-08-22 | 39.91 | $38.80 | 85108 |
| 2023-08-21 | 40.03 | $39.07 | 80839 |
| 2023-08-18 | 40.13 | $39.29 | 100728 |
| 2023-08-17 | 40.22 | $39.44 | 138400 |
| 2023-08-16 | 40.30 | $40.01 | 116500 |
| 2023-08-15 | 40.33 | $39.90 | 90900 |
| 2023-08-14 | 40.38 | $40.44 | 81800 |
| 2023-08-11 | 40.37 | $41.02 | 86109 |
| 2023-08-10 | 40.30 | $41.16 | 138249 |
| 2023-08-09 | 40.21 | $41.12 | 162500 |
| 2023-08-08 | 40.12 | $41.28 | 155614 |
| 2023-08-07 | 40.00 | $42.14 | 181000 |
| 2023-08-04 | 39.77 | $41.85 | 310400 |
| 2023-08-03 | 39.55 | $43.10 | 471217 |
| 2023-08-02 | 39.18 | $40.26 | 4.7M |
| 2023-08-01 | 39.06 | $39.51 | 180641 |
| 2023-07-31 | 39.02 | $39.16 | 318725 |
| 2023-07-28 | 39.00 | $39.94 | 202769 |
| 2023-07-27 | 38.90 | $40.23 | 172249 |
| 2023-07-26 | 38.76 | $40.15 | 182535 |
| 2023-07-25 | 38.62 | $39.12 | 227839 |
| 2023-07-24 | 38.56 | $38.98 | 84000 |
| 2023-07-21 | 38.52 | $39.01 | 112000 |
| 2023-07-20 | 38.47 | $38.97 | 89032 |
| 2023-07-19 | 38.41 | $38.24 | 91746 |
| 2023-07-18 | 38.43 | $38.10 | 100607 |
| 2023-07-17 | 38.47 | $38.03 | 85400 |
| 2023-07-14 | 38.51 | $37.75 | 153900 |
| 2023-07-13 | 38.60 | $38.33 | 144915 |
| 2023-07-12 | 38.62 | $38.26 | 148300 |
| 2023-07-11 | 38.66 | $38.55 | 162640 |
| 2023-07-10 | 38.67 | $38.27 | 115136 |
| 2023-07-07 | 38.72 | $38.90 | 195835 |
| 2023-07-06 | 38.70 | $38.57 | 111300 |
| 2023-07-05 | 38.71 | $38.66 | 137900 |
| 2023-07-03 | 38.71 | $38.86 | 109100 |
| 2023-06-30 | 38.70 | $38.62 | 207448 |
| 2023-06-29 | 38.71 | $38.57 | 160200 |
| 2023-06-28 | 38.72 | $38.29 | 149403 |
| 2023-06-27 | 38.77 | $39.07 | 125900 |
| 2023-06-26 | 38.74 | $39.20 | 175337 |
| 2023-06-23 | 38.69 | $39.14 | 797432 |
| 2023-06-22 | 38.64 | $38.99 | 214836 |
| 2023-06-21 | 38.60 | $38.43 | 147200 |
| 2023-06-20 | 38.62 | $38.35 | 162428 |
| 2023-06-16 | 38.65 | $38.51 | 509000 |
| 2023-06-15 | 38.66 | $38.24 | 137442 |
| 2023-06-14 | 38.71 | $37.93 | 126808 |
| 2023-06-13 | 38.79 | $38.97 | 145000 |
| 2023-06-12 | 38.77 | $38.80 | 308400 |
| 2023-06-09 | 38.77 | $39.55 | 170200 |
| 2023-06-08 | 38.68 | $39.62 | 157700 |
| 2023-06-07 | 38.59 | $40.01 | 156500 |
| 2023-06-06 | 38.44 | $39.08 | 214044 |
| 2023-06-05 | 38.37 | $38.59 | 180196 |
| 2023-06-02 | 38.34 | $38.21 | 107600 |
| 2023-06-01 | 38.36 | $36.92 | 207400 |
| 2023-05-31 | 38.51 | $36.86 | 168330 |
| 2023-05-30 | 38.68 | $37.00 | 163429 |
| 2023-05-26 | 38.86 | $36.85 | 235000 |
| 2023-05-25 | 39.07 | $37.35 | 112423 |
| 2023-05-24 | 39.25 | $37.85 | 120900 |
| 2023-05-23 | 39.40 | $38.51 | 116048 |
| 2023-05-22 | 39.50 | $38.88 | 132300 |
| 2023-05-19 | 39.56 | $39.27 | 151300 |
| 2023-05-18 | 39.59 | $39.62 | 86602 |
| 2023-05-17 | 39.59 | $39.40 | 156200 |
| 2023-05-16 | 39.61 | $39.32 | 121310 |
| 2023-05-15 | 39.64 | $39.74 | 109618 |
| 2023-05-12 | 39.63 | $39.85 | 85620 |
| 2023-05-11 | 39.60 | $40.32 | 116200 |
| 2023-05-10 | 39.53 | $40.28 | 222900 |
| 2023-05-09 | 39.45 | $40.20 | 139112 |
| 2023-05-08 | 39.37 | $40.11 | 93900 |
| 2023-05-05 | 39.29 | $39.93 | 149919 |
| 2023-05-04 | 39.22 | $39.65 | 188300 |
| 2023-05-03 | 39.18 | $40.02 | 191445 |
| 2023-05-02 | 39.09 | $39.28 | 323327 |
| 2023-05-01 | 39.07 | $39.05 | 380443 |
| 2023-04-28 | 39.07 | $38.91 | 131021 |
| 2023-04-27 | 39.09 | $38.53 | 181400 |
| 2023-04-26 | 39.15 | $37.88 | 240700 |
| 2023-04-25 | 39.28 | $38.84 | 129800 |
| 2023-04-24 | 39.33 | $39.08 | 75100 |
| 2023-04-21 | 39.36 | $39.21 | 161005 |
| 2023-04-20 | 39.37 | $39.83 | 208300 |
| 2023-04-19 | 39.32 | $40.18 | 133200 |
| 2023-04-18 | 39.23 | $39.83 | 149623 |
| 2023-04-17 | 39.17 | $39.97 | 113700 |
| 2023-04-14 | 39.09 | $39.22 | 149900 |
| 2023-04-13 | 39.07 | $39.45 | 131000 |
| 2023-04-12 | 39.03 | $39.28 | 107632 |
| 2023-04-11 | 39.01 | $38.88 | 114015 |
| 2023-04-10 | 39.02 | $38.93 | 101414 |
| 2023-04-06 | 39.03 | $38.91 | 138900 |
| 2023-04-05 | 39.04 | $38.69 | 119527 |
| 2023-04-04 | 39.08 | $38.48 | 130534 |
| 2023-04-03 | 39.14 | $39.09 | 160900 |
| 2023-03-31 | 39.14 | $39.03 | 184800 |
| 2023-03-30 | 39.16 | $38.71 | 146430 |
| 2023-03-29 | 39.20 | $38.53 | 181200 |
| 2023-03-28 | 39.28 | $38.03 | 181800 |
| 2023-03-27 | 39.41 | $37.87 | 184910 |
| 2023-03-24 | 39.57 | $37.27 | 161843 |
| 2023-03-23 | 39.81 | $36.85 | 186100 |
| 2023-03-22 | 40.12 | $37.70 | 179722 |
| 2023-03-21 | 40.38 | $38.80 | 231018 |
| 2023-03-20 | 40.54 | $38.05 | 344700 |
| 2023-03-17 | 40.80 | $36.78 | 589900 |
| 2023-03-16 | 41.23 | $38.64 | 293700 |
| 2023-03-15 | 41.50 | $37.10 | 319800 |
| 2023-03-14 | 41.96 | $38.20 | 356529 |
| 2023-03-13 | 42.36 | $38.06 | 330636 |
| 2023-03-10 | 42.81 | $39.80 | 205249 |
| 2023-03-09 | 43.13 | $40.34 | 209700 |
| 2023-03-08 | 43.42 | $41.70 | 203944 |
| 2023-03-07 | 43.60 | $42.59 | 159909 |
| 2023-03-06 | 43.71 | $43.34 | 266314 |
| 2023-03-03 | 43.75 | $43.97 | 137446 |
| 2023-03-02 | 43.73 | $43.88 | 217029 |
| 2023-03-01 | 43.71 | $43.94 | 201600 |
| 2023-02-28 | 43.69 | $43.78 | 211216 |
| 2023-02-27 | 43.68 | $43.79 | 251211 |
| 2023-02-24 | 43.66 | $44.21 | 191300 |
| 2023-02-23 | 43.61 | $43.79 | 241903 |
| 2023-02-22 | 43.59 | $43.38 | 270900 |
| 2023-02-21 | 43.61 | $43.26 | 251227 |
| 2023-02-17 | 43.65 | $43.37 | 265772 |
| 2023-02-16 | 43.68 | $44.76 | 333505 |
| 2023-02-15 | 43.56 | $45.01 | 326400 |
| 2023-02-14 | 43.41 | $44.55 | 282067 |
| 2023-02-13 | 43.29 | $44.90 | 295627 |
| 2023-02-10 | 43.12 | $44.24 | 226938 |
| 2023-02-09 | 43.00 | $44.20 | 207200 |
| 2023-02-08 | 42.88 | $44.14 | 194500 |
| 2023-02-07 | 42.74 | $44.18 | 317000 |
| 2023-02-06 | 42.59 | $42.62 | 327800 |
| 2023-02-03 | 42.59 | $41.72 | 200000 |
| 2023-02-02 | 42.68 | $41.74 | 224532 |
| 2023-02-01 | 42.78 | $42.66 | 245233 |
| 2023-01-31 | 42.79 | $43.56 | 140000 |
| 2023-01-30 | 42.71 | $43.00 | 137807 |
| 2023-01-27 | 42.68 | $43.15 | 89000 |
| 2023-01-26 | 42.63 | $43.46 | 195500 |
| 2023-01-25 | 42.54 | $42.90 | 75500 |
| 2023-01-24 | 42.51 | $42.99 | 69800 |
| 2023-01-23 | 42.46 | $42.52 | 104200 |
| 2023-01-20 | 42.45 | $41.93 | 113315 |
| 2023-01-19 | 42.50 | $41.94 | 82200 |
| 2023-01-18 | 42.56 | $42.53 | 116823 |
| 2023-01-17 | 42.57 | $42.86 | 170900 |
| 2023-01-13 | 42.54 | $43.25 | 92800 |
| 2023-01-12 | 42.46 | $43.27 | 99100 |
| 2023-01-11 | 42.38 | $43.53 | 105645 |
| 2023-01-10 | 42.25 | $43.01 | 166148 |
| 2023-01-09 | 42.17 | $42.88 | 134900 |
| 2023-01-06 | 42.10 | $43.66 | 197500 |
| 2023-01-05 | 41.94 | $42.85 | 96301 |
| 2023-01-04 | 41.84 | $43.10 | 179500 |
| 2023-01-03 | 41.71 | $42.38 | 300705 |
| 2022-12-30 | 41.64 | $42.28 | 164500 |
| 2022-12-29 | 41.57 | $42.42 | 133516 |
| 2022-12-28 | 41.48 | $41.80 | 123100 |
| 2022-12-27 | 41.45 | $41.96 | 67341 |
| 2022-12-23 | 41.39 | $41.85 | 78912 |
| 2022-12-22 | 41.34 | $41.45 | 153400 |
| 2022-12-21 | 41.33 | $41.45 | 199323 |
| 2022-12-20 | 41.32 | $40.82 | 329011 |
| 2022-12-19 | 41.37 | $40.36 | 285736 |
| 2022-12-16 | 41.48 | $40.65 | 378100 |
| 2022-12-15 | 41.57 | $40.88 | 132800 |
| 2022-12-14 | 41.64 | $41.18 | 154744 |
| 2022-12-13 | 41.69 | $41.25 | 462800 |
| 2022-12-12 | 41.73 | $41.76 | 122317 |
| 2022-12-09 | 41.73 | $41.41 | 118100 |
| 2022-12-08 | 41.76 | $41.54 | 114838 |
| 2022-12-07 | 41.79 | $41.14 | 187808 |
| 2022-12-06 | 41.85 | $41.65 | 169100 |
| 2022-12-05 | 41.87 | $41.49 | 192925 |
| 2022-12-02 | 41.92 | $41.95 | 203100 |
| 2022-12-01 | 41.91 | $42.21 | 119200 |
| 2022-11-30 | 41.88 | $42.58 | 173600 |
| 2022-11-29 | 41.81 | $42.46 | 87704 |
| 2022-11-28 | 41.74 | $42.27 | 149022 |
| 2022-11-25 | 41.68 | $42.85 | 56900 |
| 2022-11-23 | 41.56 | $42.20 | 112328 |
| 2022-11-22 | 41.49 | $42.44 | 132741 |
| 2022-11-21 | 41.39 | $42.19 | 147539 |
| 2022-11-18 | 41.31 | $42.02 | 129500 |
| 2022-11-17 | 41.23 | $41.59 | 109600 |
| 2022-11-16 | 41.20 | $41.46 | 302040 |
| 2022-11-15 | 41.17 | $41.28 | 147600 |
| 2022-11-14 | 41.16 | $41.24 | 185731 |
| 2022-11-11 | 41.15 | $42.08 | 134122 |
| 2022-11-10 | 41.05 | $42.44 | 142900 |
| 2022-11-09 | 40.90 | $41.30 | 121700 |
| 2022-11-08 | 40.86 | $41.92 | 143300 |
| 2022-11-07 | 40.75 | $42.23 | 146300 |
| 2022-11-04 | 40.59 | $42.27 | 224200 |
| 2022-11-03 | 40.42 | $41.11 | 183046 |
| 2022-11-02 | 40.34 | $41.75 | 233939 |
| 2022-11-01 | 40.19 | $42.40 | 363000 |
| 2022-10-31 | 39.96 | $41.70 | 346549 |
| 2022-10-28 | 39.78 | $42.14 | 299300 |
| 2022-10-27 | 39.53 | $41.13 | 236013 |
| 2022-10-26 | 39.36 | $40.68 | 213200 |
| 2022-10-25 | 39.22 | $40.79 | 204300 |
| 2022-10-24 | 39.06 | $40.39 | 333500 |
| 2022-10-21 | 38.92 | $40.37 | 204420 |
| 2022-10-20 | 38.77 | $39.35 | 189200 |
| 2022-10-19 | 38.71 | $40.17 | 179230 |
| 2022-10-18 | 38.55 | $39.89 | 138300 |
| 2022-10-17 | 38.41 | $39.24 | 193000 |
| 2022-10-14 | 38.32 | $38.88 | 189303 |
| 2022-10-13 | 38.26 | $39.32 | 196719 |
| 2022-10-12 | 38.15 | $37.85 | 201646 |
| 2022-10-11 | 38.18 | $38.35 | 204909 |
| 2022-10-10 | 38.17 | $37.88 | 174800 |
| 2022-10-07 | 38.20 | $37.49 | 200736 |
| 2022-10-06 | 38.27 | $38.27 | 172949 |
| 2022-10-05 | 38.27 | $38.69 | 210212 |
| 2022-10-04 | 38.23 | $39.11 | 404800 |
| 2022-10-03 | 38.14 | $37.68 | 339300 |
| 2022-09-30 | 38.18 | $36.90 | 295509 |
| 2022-09-29 | 38.32 | $37.15 | 333525 |
| 2022-09-28 | 38.44 | $37.26 | 2.3M |
| 2022-09-27 | 38.57 | $36.70 | 792403 |
| 2022-09-26 | 38.76 | $36.23 | 309100 |
| 2022-09-23 | 39.03 | $37.10 | 303100 |
| 2022-09-22 | 39.23 | $37.60 | 356900 |
| 2022-09-21 | 39.40 | $38.27 | 289248 |
| 2022-09-20 | 39.52 | $38.91 | 420549 |
| 2022-09-19 | 39.59 | $39.72 | 442006 |
| 2022-09-16 | 39.57 | $38.26 | 1.2M |
| 2022-09-15 | 39.71 | $38.30 | 346000 |
| 2022-09-14 | 39.86 | $38.35 | 374534 |
| 2022-09-13 | 40.02 | $38.83 | 412405 |
| 2022-09-12 | 40.14 | $39.89 | 410712 |
| 2022-09-09 | 40.17 | $40.06 | 168800 |
| 2022-09-08 | 40.18 | $40.16 | 225100 |
| 2022-09-07 | 40.18 | $39.81 | 587124 |
| 2022-09-06 | 40.22 | $39.64 | 258200 |
| 2022-09-02 | 40.28 | $38.92 | 174101 |
| 2022-09-01 | 40.43 | $38.77 | 233400 |
| 2022-08-31 | 40.60 | $38.46 | 282200 |
| 2022-08-30 | 40.83 | $38.67 | 165700 |
| 2022-08-29 | 41.05 | $39.55 | 123235 |
| 2022-08-26 | 41.21 | $40.19 | 106500 |
| 2022-08-25 | 41.32 | $40.71 | 106718 |
| 2022-08-24 | 41.39 | $40.01 | 362500 |
| 2022-08-23 | 41.53 | $40.29 | 178700 |
| 2022-08-22 | 41.66 | $40.73 | 111000 |
| 2022-08-19 | 41.76 | $41.74 | 132900 |
| 2022-08-18 | 41.76 | $42.31 | 104122 |
| 2022-08-17 | 41.70 | $42.29 | 156800 |
| 2022-08-16 | 41.64 | $42.26 | 171700 |
| 2022-08-15 | 41.58 | $41.83 | 211637 |
| 2022-08-12 | 41.55 | $41.70 | 214340 |
| 2022-08-11 | 41.53 | $41.41 | 239900 |
| 2022-08-10 | 41.55 | $40.70 | 336607 |
| 2022-08-09 | 41.63 | $40.41 | 264631 |
| 2022-08-08 | 41.76 | $40.35 | 179639 |
| 2022-08-05 | 41.91 | $40.01 | 174100 |
| 2022-08-04 | 42.11 | $39.63 | 190800 |
| 2022-08-03 | 42.37 | $40.04 | 270800 |
| 2022-08-02 | 42.62 | $39.94 | 278638 |
| 2022-08-01 | 42.90 | $41.14 | 716000 |
| 2022-07-29 | 43.09 | $42.42 | 161402 |
| 2022-07-28 | 43.16 | $42.22 | 114300 |
| 2022-07-27 | 43.26 | $42.87 | 110015 |
| 2022-07-26 | 43.30 | $43.15 | 89700 |
| 2022-07-25 | 43.31 | $42.87 | 146000 |
| 2022-07-22 | 43.36 | $42.46 | 50000 |
| 2022-07-21 | 43.45 | $42.80 | 81400 |
| 2022-07-20 | 43.52 | $42.75 | 92619 |
| 2022-07-19 | 43.60 | $42.87 | 147900 |
| 2022-07-18 | 43.68 | $41.74 | 116304 |
| 2022-07-15 | 43.89 | $42.15 | 226300 |
| 2022-07-14 | 44.07 | $41.81 | 208000 |
| 2022-07-13 | 44.31 | $43.92 | 84548 |
| 2022-07-12 | 44.35 | $44.03 | 75946 |
| 2022-07-11 | 44.38 | $44.24 | 74500 |
| 2022-07-08 | 44.40 | $44.32 | 83635 |
| 2022-07-07 | 44.40 | $44.63 | 107008 |
| 2022-07-06 | 44.38 | $44.22 | 99734 |
| 2022-07-05 | 44.40 | $43.96 | 233400 |
| 2022-07-01 | 44.44 | $45.11 | 843026 |
| 2022-06-30 | 44.37 | $44.90 | 92232 |
| 2022-06-29 | 44.32 | $44.61 | 96700 |
| 2022-06-28 | 44.28 | $45.06 | 103037 |
| 2022-06-27 | 44.20 | $45.04 | 93413 |
| 2022-06-24 | 44.12 | $45.09 | 316835 |
| 2022-06-23 | 44.01 | $43.01 | 94100 |
| 2022-06-22 | 44.12 | $43.33 | 87800 |
| 2022-06-21 | 44.20 | $43.33 | 121100 |
| 2022-06-17 | 44.29 | $42.30 | 278713 |
| 2022-06-16 | 44.50 | $41.91 | 163100 |
| 2022-06-15 | 44.78 | $43.23 | 130300 |
| 2022-06-14 | 44.94 | $42.80 | 76347 |
| 2022-06-13 | 45.16 | $42.75 | 177903 |
| 2022-06-10 | 45.42 | $43.89 | 147612 |
| 2022-06-09 | 45.58 | $44.69 | 73432 |
| 2022-06-08 | 45.67 | $45.57 | 76500 |
| 2022-06-07 | 45.68 | $46.52 | 120631 |
| 2022-06-06 | 45.59 | $46.13 | 131200 |
| 2022-06-03 | 45.54 | $45.86 | 106013 |
| 2022-06-02 | 45.50 | $46.05 | 136309 |
| 2022-06-01 | 45.45 | $45.57 | 183500 |
| 2022-05-31 | 45.43 | $45.84 | 165133 |
| 2022-05-27 | 45.39 | $46.08 | 115200 |
| 2022-05-26 | 45.32 | $45.80 | 99421 |
| 2022-05-25 | 45.27 | $45.31 | 304800 |
| 2022-05-24 | 45.26 | $44.86 | 130632 |
| 2022-05-23 | 45.30 | $44.91 | 145200 |
| 2022-05-20 | 45.34 | $43.99 | 141817 |
| 2022-05-19 | 45.49 | $43.94 | 139200 |
| 2022-05-18 | 45.65 | $44.42 | 105406 |
| 2022-05-17 | 45.78 | $45.45 | 88500 |
| 2022-05-16 | 45.81 | $44.28 | 86403 |
| 2022-05-13 | 45.97 | $44.14 | 113628 |
| 2022-05-12 | 46.17 | $43.85 | 153987 |
| 2022-05-11 | 46.41 | $44.00 | 114005 |
| 2022-05-10 | 46.67 | $43.97 | 169321 |
| 2022-05-09 | 46.95 | $44.33 | 193036 |
| 2022-05-06 | 47.23 | $45.52 | 128100 |
| 2022-05-05 | 47.40 | $45.59 | 120100 |
| 2022-05-04 | 47.60 | $46.43 | 252822 |
| 2022-05-03 | 47.72 | $45.31 | 157720 |
| 2022-05-02 | 47.97 | $44.88 | 294300 |
| 2022-04-29 | 48.30 | $47.44 | 144006 |
| 2022-04-28 | 48.39 | $48.65 | 102800 |
| 2022-04-27 | 48.36 | $48.01 | 90445 |
| 2022-04-26 | 48.40 | $47.53 | 87047 |
| 2022-04-25 | 48.49 | $48.33 | 147400 |
| 2022-04-22 | 48.50 | $48.34 | 108910 |
| 2022-04-21 | 48.52 | $49.57 | 107039 |
| 2022-04-20 | 48.41 | $49.67 | 151700 |
| 2022-04-19 | 48.28 | $48.66 | 130143 |
| 2022-04-18 | 48.24 | $48.87 | 82600 |
| 2022-04-14 | 48.17 | $48.73 | 88119 |
| 2022-04-13 | 48.11 | $48.59 | 96300 |
| 2022-04-12 | 48.06 | $48.49 | 153200 |
| 2022-04-11 | 48.02 | $48.57 | 108600 |
| 2022-04-08 | 47.96 | $48.43 | 134800 |
| 2022-04-07 | 47.91 | $47.74 | 348943 |
| 2022-04-06 | 47.93 | $48.01 | 140400 |
| 2022-04-05 | 47.92 | $47.94 | 149300 |
| 2022-04-04 | 47.92 | $48.21 | 212047 |
| 2022-04-01 | 47.89 | $49.45 | 162600 |
| 2022-03-31 | 47.72 | $48.62 | 190400 |
| 2022-03-30 | 47.63 | $49.15 | 116800 |
| 2022-03-29 | 47.47 | $49.22 | 129200 |
| 2022-03-28 | 47.29 | $48.88 | 88200 |
| 2022-03-25 | 47.12 | $49.15 | 90700 |
| 2022-03-24 | 46.91 | $48.69 | 109834 |
| 2022-03-23 | 46.72 | $48.16 | 186828 |
| 2022-03-22 | 46.57 | $48.47 | 145636 |
| 2022-03-21 | 46.36 | $48.50 | 170248 |
| 2022-03-18 | 46.14 | $47.76 | 673000 |
| 2022-03-17 | 45.97 | $47.62 | 238527 |
| 2022-03-16 | 45.80 | $47.38 | 205219 |
| 2022-03-15 | 45.63 | $46.68 | 173441 |
| 2022-03-14 | 45.52 | $46.67 | 277300 |
| 2022-03-11 | 45.40 | $44.76 | 152217 |
| 2022-03-10 | 45.46 | $44.82 | 140200 |
| 2022-03-09 | 45.53 | $44.75 | 135218 |
| 2022-03-08 | 45.61 | $43.83 | 197100 |
| 2022-03-07 | 45.80 | $43.53 | 177400 |
| 2022-03-04 | 46.04 | $45.15 | 137307 |
| 2022-03-03 | 46.14 | $45.85 | 249500 |
| 2022-03-02 | 46.17 | $45.70 | 264000 |
| 2022-03-01 | 46.21 | $44.52 | 230416 |
| 2022-02-28 | 46.39 | $45.70 | 267323 |
| 2022-02-25 | 46.47 | $46.12 | 144739 |
| 2022-02-24 | 46.50 | $43.88 | 298122 |
| 2022-02-23 | 46.78 | $45.05 | 323600 |
| 2022-02-22 | 46.96 | $46.08 | 212900 |
| 2022-02-18 | 47.05 | $46.14 | 168129 |
| 2022-02-17 | 47.15 | $48.52 | 306430 |
| 2022-02-16 | 47.00 | $48.97 | 188827 |
| 2022-02-15 | 46.80 | $48.80 | 240778 |
| 2022-02-14 | 46.59 | $47.55 | 322047 |
| 2022-02-11 | 46.48 | $47.39 | 183100 |
| 2022-02-10 | 46.39 | $47.61 | 258500 |
| 2022-02-09 | 46.26 | $47.99 | 229900 |
| 2022-02-08 | 46.08 | $47.74 | 184800 |
| 2022-02-07 | 45.90 | $46.87 | 302421 |
| 2022-02-04 | 45.80 | $46.87 | 129000 |
| 2022-02-03 | 45.69 | $46.64 | 81000 |
| 2022-02-02 | 45.59 | $46.68 | 100333 |
| 2022-02-01 | 45.47 | $46.11 | 108443 |
| 2022-01-31 | 45.41 | $45.91 | 72119 |
| 2022-01-28 | 45.35 | $45.33 | 97900 |
| 2022-01-27 | 45.36 | $45.32 | 88900 |
| 2022-01-26 | 45.36 | $45.28 | 255900 |
| 2022-01-25 | 45.37 | $44.72 | 163216 |
| 2022-01-24 | 45.44 | $45.19 | 133100 |
| 2022-01-21 | 45.46 | $44.72 | 89003 |
| 2022-01-20 | 45.54 | $45.37 | 124406 |
| 2022-01-19 | 45.56 | $45.38 | 103600 |
| 2022-01-18 | 45.58 | $46.28 | 96800 |
| 2022-01-14 | 45.50 | $47.02 | 167119 |
| 2022-01-13 | 45.34 | $47.09 | 63000 |
| 2022-01-12 | 45.16 | $46.83 | 90549 |
| 2022-01-11 | 44.98 | $46.83 | 124548 |
| 2022-01-10 | 44.79 | $46.65 | 142900 |
| 2022-01-07 | 44.59 | $46.74 | 149600 |
| 2022-01-06 | 44.37 | $45.55 | 154000 |
| 2022-01-05 | 44.24 | $45.12 | 125500 |
| 2022-01-04 | 44.15 | $45.68 | 211800 |
| 2022-01-03 | 43.99 | $44.69 | 126700 |
| 2021-12-31 | 43.91 | $44.08 | 75000 |
| 2021-12-30 | 43.90 | $44.11 | 62500 |
| 2021-12-29 | 43.87 | $44.58 | 111347 |
| 2021-12-28 | 43.80 | $44.46 | 90445 |
| 2021-12-27 | 43.73 | $44.12 | 70547 |
| 2021-12-23 | 43.69 | $43.78 | 75700 |
| 2021-12-22 | 43.68 | $43.24 | 81044 |
| 2021-12-21 | 43.73 | $43.18 | 99900 |
| 2021-12-20 | 43.78 | $42.41 | 94442 |
| 2021-12-17 | 43.93 | $43.33 | 217359 |
| 2021-12-16 | 43.99 | $44.41 | 111900 |
| 2021-12-15 | 43.95 | $44.17 | 84600 |
| 2021-12-14 | 43.93 | $44.22 | 276400 |
| 2021-12-13 | 43.89 | $43.36 | 91991 |
| 2021-12-10 | 43.95 | $44.11 | 56100 |
| 2021-12-09 | 43.93 | $44.09 | 88900 |
| 2021-12-08 | 43.92 | $43.81 | 71733 |
| 2021-12-07 | 43.93 | $43.79 | 98100 |
| 2021-12-06 | 43.94 | $43.53 | 132200 |
| 2021-12-03 | 43.99 | $43.05 | 101800 |
| 2021-12-02 | 44.08 | $43.17 | 113937 |
| 2021-12-01 | 44.18 | $41.79 | 107700 |
| 2021-11-30 | 44.43 | $41.64 | 178303 |
| 2021-11-29 | 44.73 | $43.06 | 77900 |
| 2021-11-26 | 44.90 | $43.28 | 57700 |
| 2021-11-24 | 45.07 | $44.91 | 146400 |
| 2021-11-23 | 45.09 | $45.34 | 97337 |
| 2021-11-22 | 45.06 | $44.36 | 75900 |
| 2021-11-19 | 45.14 | $43.68 | 122500 |
| 2021-11-18 | 45.29 | $44.69 | 72939 |
| 2021-11-17 | 45.35 | $45.27 | 104134 |
| 2021-11-16 | 45.36 | $45.39 | 116117 |
| 2021-11-15 | 45.36 | $45.11 | 169004 |
| 2021-11-12 | 45.39 | $45.20 | 108600 |
| 2021-11-11 | 45.41 | $45.62 | 236533 |
| 2021-11-10 | 45.38 | $45.68 | 107114 |
| 2021-11-09 | 45.35 | $45.33 | 151540 |
| 2021-11-08 | 45.36 | $45.92 | 74505 |
| 2021-11-05 | 45.30 | $45.85 | 83137 |
| 2021-11-04 | 45.24 | $45.26 | 126600 |
| 2021-11-03 | 45.24 | $46.24 | 135100 |
| 2021-11-02 | 45.13 | $46.35 | 139400 |
| 2021-11-01 | 45.00 | $46.03 | 288400 |
| 2021-10-29 | 44.89 | $44.86 | 166200 |
| 2021-10-28 | 44.90 | $45.54 | 101300 |
| 2021-10-27 | 44.83 | $45.04 | 257502 |
| 2021-10-26 | 44.81 | $45.77 | 97611 |
| 2021-10-25 | 44.71 | $46.19 | 111400 |
| 2021-10-22 | 44.55 | $45.95 | 71400 |
| 2021-10-21 | 44.40 | $45.85 | 71615 |
| 2021-10-20 | 44.25 | $46.01 | 80745 |
| 2021-10-19 | 44.06 | $45.20 | 88626 |
| 2021-10-18 | 43.94 | $44.91 | 93600 |
| 2021-10-15 | 43.84 | $45.35 | 146620 |
| 2021-10-14 | 43.68 | $45.13 | 107228 |
| 2021-10-13 | 43.53 | $44.65 | 86300 |
| 2021-10-12 | 43.41 | $44.74 | 127403 |
| 2021-10-11 | 43.28 | $44.54 | 136400 |
| 2021-10-08 | 43.14 | $44.69 | 126600 |
| 2021-10-07 | 42.98 | $44.36 | 229212 |
| 2021-10-06 | 42.83 | $44.09 | 194959 |
| 2021-10-05 | 42.70 | $43.27 | 156046 |
| 2021-10-04 | 42.64 | $42.40 | 131749 |
| 2021-10-01 | 42.67 | $42.59 | 115440 |
| 2021-09-30 | 42.68 | $41.96 | 118700 |
| 2021-09-29 | 42.75 | $42.65 | 98739 |
| 2021-09-28 | 42.76 | $42.24 | 128800 |
| 2021-09-27 | 42.82 | $42.83 | 176100 |
| 2021-09-24 | 42.81 | $41.69 | 122100 |
| 2021-09-23 | 42.93 | $41.77 | 179341 |
| 2021-09-22 | 43.06 | $41.65 | 253100 |
| 2021-09-21 | 43.20 | $41.66 | 126600 |
| 2021-09-20 | 43.37 | $42.02 | 205119 |
| 2021-09-17 | 43.51 | $42.73 | 1.6M |
| 2021-09-16 | 43.59 | $43.15 | 133124 |
| 2021-09-15 | 43.64 | $43.53 | 132300 |
| 2021-09-14 | 43.65 | $43.18 | 162839 |
| 2021-09-13 | 43.70 | $43.54 | 147800 |
| 2021-09-10 | 43.71 | $42.42 | 148843 |
| 2021-09-09 | 43.85 | $43.00 | 126100 |
| 2021-09-08 | 43.94 | $43.71 | 301300 |
| 2021-09-07 | 43.96 | $43.73 | 122800 |
| 2021-09-03 | 43.99 | $44.16 | 113800 |
| 2021-09-02 | 43.97 | $44.53 | 105933 |
| 2021-09-01 | 43.91 | $44.57 | 136027 |
| 2021-08-31 | 43.84 | $44.35 | 142604 |
| 2021-08-30 | 43.79 | $44.00 | 158300 |
| 2021-08-27 | 43.76 | $44.35 | 140617 |
| 2021-08-26 | 43.70 | $43.87 | 186539 |
| 2021-08-25 | 43.69 | $44.05 | 264329 |
| 2021-08-24 | 43.65 | $43.29 | 159500 |
| 2021-08-23 | 43.68 | $43.26 | 78200 |
| 2021-08-20 | 43.73 | $42.98 | 76915 |
| 2021-08-19 | 43.81 | $42.59 | 115900 |
| 2021-08-18 | 43.94 | $43.02 | 75827 |
| 2021-08-17 | 44.03 | $43.22 | 120700 |
| 2021-08-16 | 44.12 | $43.39 | 89700 |
| 2021-08-13 | 44.19 | $43.61 | 124041 |
| 2021-08-12 | 44.26 | $44.50 | 159846 |
| 2021-08-11 | 44.23 | $44.66 | 97700 |
| 2021-08-10 | 44.19 | $44.30 | 123841 |
| 2021-08-09 | 44.17 | $44.28 | 64644 |
| 2021-08-06 | 44.16 | $44.28 | 155200 |
| 2021-08-05 | 44.15 | $43.60 | 124800 |
| 2021-08-04 | 44.21 | $43.25 | 102400 |
| 2021-08-03 | 44.31 | $43.99 | 169929 |
| 2021-08-02 | 44.34 | $43.80 | 197938 |
| 2021-07-30 | 44.40 | $44.01 | 165930 |
| 2021-07-29 | 44.44 | $44.08 | 131511 |
| 2021-07-28 | 44.48 | $43.55 | 217936 |
| 2021-07-27 | 44.57 | $43.95 | 141604 |
| 2021-07-26 | 44.64 | $43.97 | 137200 |
| 2021-07-23 | 44.71 | $43.80 | 239126 |
| 2021-07-22 | 44.81 | $43.72 | 113640 |
| 2021-07-21 | 44.92 | $44.58 | 132122 |
| 2021-07-20 | 44.96 | $44.17 | 322600 |
| 2021-07-19 | 45.04 | $42.85 | 156900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
50.66
2026-07-17
Close Price
$52.32
Vol: 526251
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
37.77
Average
44.58
Maximum
51.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.66 | $52.32 | 526251 |
| 2026-07-16 | 50.37 | $51.42 | 535300 |
| 2026-07-15 | 50.13 | $49.98 | 539000 |
| 2026-07-14 | 50.01 | $50.91 | 539200 |
| 2026-07-13 | 49.77 | $51.91 | 447015 |
| 2026-07-10 | 49.40 | $51.30 | 335500 |
| 2026-07-09 | 49.06 | $50.91 | 501100 |
| 2026-07-08 | 48.72 | $51.44 | 461504 |
| 2026-07-07 | 48.29 | $51.80 | 587700 |
| 2026-07-06 | 47.79 | $51.68 | 553717 |
| 2026-07-02 | 47.26 | $51.17 | 616500 |
| 2026-07-01 | 46.73 | $49.64 | 452400 |
| 2026-06-30 | 46.31 | $48.61 | 547835 |
| 2026-06-29 | 45.95 | $48.95 | 484537 |
| 2026-06-26 | 45.53 | $48.36 | 663314 |
| 2026-06-25 | 45.14 | $46.94 | 525900 |
| 2026-06-24 | 44.87 | $46.94 | 563300 |
| 2026-06-23 | 44.58 | $46.92 | 524600 |
| 2026-06-22 | 44.27 | $45.76 | 961410 |
| 2026-06-18 | 44.07 | $44.52 | 2.2M |
| 2026-06-17 | 43.99 | $45.29 | 820400 |
| 2026-06-16 | 43.83 | $45.53 | 477035 |
| 2026-06-15 | 43.65 | $44.92 | 534115 |
| 2026-06-12 | 43.51 | $45.12 | 456500 |
| 2026-06-11 | 43.35 | $44.85 | 430700 |
| 2026-06-10 | 43.20 | $44.80 | 556133 |
| 2026-06-09 | 43.05 | $43.94 | 520623 |
| 2026-06-08 | 42.98 | $43.30 | 400600 |
| 2026-06-05 | 42.97 | $43.66 | 460727 |
| 2026-06-04 | 42.92 | $42.12 | 393919 |
| 2026-06-03 | 43.03 | $41.91 | 436009 |
| 2026-06-02 | 43.17 | $42.24 | 526318 |
| 2026-06-01 | 43.29 | $41.90 | 597834 |
| 2026-05-29 | 43.47 | $42.06 | 492824 |
| 2026-05-28 | 43.67 | $42.35 | 536033 |
| 2026-05-27 | 43.86 | $42.79 | 543900 |
| 2026-05-26 | 44.04 | $43.73 | 367038 |
| 2026-05-22 | 44.15 | $44.05 | 400600 |
| 2026-05-21 | 44.25 | $44.33 | 376900 |
| 2026-05-20 | 44.35 | $44.43 | 417520 |
| 2026-05-19 | 44.45 | $44.25 | 473605 |
| 2026-05-18 | 44.59 | $44.42 | 384600 |
| 2026-05-15 | 44.72 | $43.73 | 416400 |
| 2026-05-14 | 44.95 | $43.30 | 501624 |
| 2026-05-13 | 45.23 | $42.65 | 651426 |
| 2026-05-12 | 45.61 | $43.33 | 582416 |
| 2026-05-11 | 45.93 | $43.13 | 665218 |
| 2026-05-08 | 46.29 | $43.54 | 445236 |
| 2026-05-07 | 46.64 | $43.72 | 639906 |
| 2026-05-06 | 46.98 | $43.43 | 828000 |
| 2026-05-05 | 47.37 | $44.53 | 823370 |
| 2026-05-04 | 47.67 | $44.22 | 1.5M |
| 2026-05-01 | 48.01 | $48.04 | 566900 |
| 2026-04-30 | 47.97 | $48.23 | 437059 |
| 2026-04-29 | 47.90 | $47.79 | 374331 |
| 2026-04-28 | 47.87 | $48.72 | 367300 |
| 2026-04-27 | 47.73 | $48.00 | 424400 |
| 2026-04-24 | 47.65 | $48.18 | 386131 |
| 2026-04-23 | 47.54 | $48.75 | 294300 |
| 2026-04-22 | 47.36 | $48.06 | 531737 |
| 2026-04-21 | 47.23 | $48.17 | 567900 |
| 2026-04-20 | 47.08 | $47.68 | 376500 |
| 2026-04-17 | 46.97 | $48.20 | 303500 |
| 2026-04-16 | 46.79 | $47.68 | 285500 |
| 2026-04-15 | 46.65 | $47.44 | 320300 |
| 2026-04-14 | 46.54 | $47.25 | 280700 |
| 2026-04-13 | 46.43 | $47.58 | 349832 |
| 2026-04-10 | 46.30 | $47.22 | 282700 |
| 2026-04-09 | 46.19 | $47.69 | 315116 |
| 2026-04-08 | 46.03 | $47.41 | 374740 |
| 2026-04-07 | 45.91 | $46.49 | 374745 |
| 2026-04-06 | 45.87 | $46.37 | 409900 |
| 2026-04-02 | 45.86 | $46.24 | 309500 |
| 2026-04-01 | 45.86 | $45.72 | 377900 |
| 2026-03-31 | 45.94 | $45.92 | 346062 |
| 2026-03-30 | 46.01 | $45.62 | 300141 |
| 2026-03-27 | 46.12 | $44.88 | 323258 |
| 2026-03-26 | 46.33 | $45.83 | 295840 |
| 2026-03-25 | 46.45 | $45.54 | 331900 |
| 2026-03-24 | 46.61 | $45.76 | 359225 |
| 2026-03-23 | 46.75 | $45.48 | 430500 |
| 2026-03-20 | 46.93 | $45.36 | 1.8M |
| 2026-03-19 | 47.14 | $45.12 | 398710 |
| 2026-03-18 | 47.40 | $45.82 | 364223 |
| 2026-03-17 | 47.60 | $46.77 | 353924 |
| 2026-03-16 | 47.73 | $46.86 | 608900 |
| 2026-03-13 | 47.86 | $46.59 | 302532 |
| 2026-03-12 | 48.02 | $46.53 | 487821 |
| 2026-03-11 | 48.20 | $46.91 | 361600 |
| 2026-03-10 | 48.35 | $47.56 | 368142 |
| 2026-03-09 | 48.45 | $47.55 | 509801 |
| 2026-03-06 | 48.56 | $48.16 | 353600 |
| 2026-03-05 | 48.62 | $48.34 | 408712 |
| 2026-03-04 | 48.67 | $49.00 | 472606 |
| 2026-03-03 | 48.65 | $49.43 | 623142 |
| 2026-03-02 | 48.59 | $49.58 | 797016 |
| 2026-02-27 | 48.51 | $48.02 | 735915 |
| 2026-02-26 | 48.57 | $47.97 | 530300 |
| 2026-02-25 | 48.64 | $47.53 | 679218 |
| 2026-02-24 | 48.74 | $47.11 | 778112 |
| 2026-02-23 | 48.88 | $46.86 | 730254 |
| 2026-02-20 | 49.05 | $49.97 | 872803 |
| 2026-02-19 | 48.90 | $49.15 | 405028 |
| 2026-02-18 | 48.81 | $49.32 | 408260 |
| 2026-02-17 | 48.70 | $49.66 | 513900 |
| 2026-02-13 | 48.54 | $48.69 | 393200 |
| 2026-02-12 | 48.45 | $48.91 | 369200 |
| 2026-02-11 | 48.34 | $48.55 | 425400 |
| 2026-02-10 | 48.24 | $48.80 | 680700 |
| 2026-02-09 | 48.11 | $49.13 | 827515 |
| 2026-02-06 | 47.94 | $49.83 | 435000 |
| 2026-02-05 | 47.68 | $50.10 | 441900 |
| 2026-02-04 | 47.38 | $49.51 | 510000 |
| 2026-02-03 | 47.13 | $48.74 | 380500 |
| 2026-02-02 | 46.94 | $48.35 | 385200 |
| 2026-01-30 | 46.78 | $47.86 | 305100 |
| 2026-01-29 | 46.67 | $47.78 | 364646 |
| 2026-01-28 | 46.56 | $47.23 | 405735 |
| 2026-01-27 | 46.51 | $46.74 | 254000 |
| 2026-01-26 | 46.52 | $47.02 | 281100 |
| 2026-01-23 | 46.50 | $46.27 | 309500 |
| 2026-01-22 | 46.56 | $46.30 | 342100 |
| 2026-01-21 | 46.62 | $46.41 | 293132 |
| 2026-01-20 | 46.68 | $46.40 | 422823 |
| 2026-01-16 | 46.75 | $46.38 | 265929 |
| 2026-01-15 | 46.82 | $46.42 | 309629 |
| 2026-01-14 | 46.89 | $46.18 | 351884 |
| 2026-01-13 | 46.99 | $45.42 | 277115 |
| 2026-01-12 | 47.17 | $46.38 | 325000 |
| 2026-01-09 | 47.26 | $46.35 | 386400 |
| 2026-01-08 | 47.35 | $47.01 | 274441 |
| 2026-01-07 | 47.36 | $46.57 | 374849 |
| 2026-01-06 | 47.40 | $46.62 | 565127 |
| 2026-01-05 | 47.42 | $47.44 | 401600 |
| 2026-01-02 | 47.36 | $46.87 | 400000 |
| 2025-12-31 | 47.35 | $47.74 | 309100 |
| 2025-12-30 | 47.24 | $47.91 | 275008 |
| 2025-12-29 | 47.11 | $48.03 | 331000 |
| 2025-12-26 | 46.97 | $47.76 | 226603 |
| 2025-12-24 | 46.84 | $47.88 | 139900 |
| 2025-12-23 | 46.70 | $47.85 | 280900 |
| 2025-12-22 | 46.56 | $47.83 | 424400 |
| 2025-12-19 | 46.41 | $47.43 | 1.1M |
| 2025-12-18 | 46.29 | $47.81 | 410110 |
| 2025-12-17 | 46.13 | $47.63 | 389700 |
| 2025-12-16 | 45.98 | $47.13 | 543300 |
| 2025-12-15 | 45.87 | $47.29 | 428107 |
| 2025-12-12 | 45.74 | $46.57 | 357500 |
| 2025-12-11 | 45.68 | $46.38 | 520700 |
| 2025-12-10 | 45.63 | $45.09 | 2.9M |
| 2025-12-09 | 45.71 | $44.67 | 420900 |
| 2025-12-08 | 45.84 | $44.17 | 550400 |
| 2025-12-05 | 46.01 | $44.25 | 468716 |
| 2025-12-04 | 46.18 | $45.06 | 534500 |
| 2025-12-03 | 46.27 | $46.01 | 213641 |
| 2025-12-02 | 46.26 | $46.23 | 326500 |
| 2025-12-01 | 46.22 | $46.18 | 367225 |
| 2025-11-28 | 46.18 | $46.75 | 134800 |
| 2025-11-26 | 46.07 | $46.93 | 237500 |
| 2025-11-25 | 45.93 | $46.73 | 241222 |
| 2025-11-24 | 45.80 | $46.48 | 350300 |
| 2025-11-21 | 45.69 | $46.48 | 324426 |
| 2025-11-20 | 45.57 | $46.23 | 243218 |
| 2025-11-19 | 45.48 | $46.03 | 274224 |
| 2025-11-18 | 45.39 | $46.24 | 260800 |
| 2025-11-17 | 45.29 | $45.79 | 368142 |
| 2025-11-14 | 45.23 | $46.31 | 283805 |
| 2025-11-13 | 45.11 | $46.18 | 233900 |
| 2025-11-12 | 45.01 | $45.97 | 263753 |
| 2025-11-11 | 44.92 | $46.02 | 378600 |
| 2025-11-10 | 44.83 | $45.34 | 362400 |
| 2025-11-07 | 44.82 | $45.23 | 375308 |
| 2025-11-06 | 44.82 | $44.20 | 302100 |
| 2025-11-05 | 44.93 | $44.66 | 382900 |
| 2025-11-04 | 45.00 | $44.35 | 373230 |
| 2025-11-03 | 45.12 | $44.05 | 695419 |
| 2025-10-31 | 45.28 | $44.55 | 610700 |
| 2025-10-30 | 45.40 | $44.61 | 435722 |
| 2025-10-29 | 45.52 | $44.05 | 524300 |
| 2025-10-28 | 45.70 | $44.51 | 483103 |
| 2025-10-27 | 45.85 | $45.27 | 392000 |
| 2025-10-24 | 45.93 | $45.41 | 286024 |
| 2025-10-23 | 46.00 | $45.42 | 184900 |
| 2025-10-22 | 46.07 | $45.44 | 376200 |
| 2025-10-21 | 46.14 | $45.71 | 227434 |
| 2025-10-20 | 46.19 | $45.58 | 248000 |
| 2025-10-17 | 46.25 | $45.52 | 271200 |
| 2025-10-16 | 46.32 | $45.12 | 304611 |
| 2025-10-15 | 46.43 | $46.26 | 452749 |
| 2025-10-14 | 46.43 | $47.08 | 318146 |
| 2025-10-13 | 46.35 | $46.48 | 287835 |
| 2025-10-10 | 46.32 | $46.67 | 527226 |
| 2025-10-09 | 46.28 | $46.07 | 318400 |
| 2025-10-08 | 46.31 | $46.74 | 293341 |
| 2025-10-07 | 46.28 | $46.90 | 385721 |
| 2025-10-06 | 46.23 | $46.75 | 411317 |
| 2025-10-03 | 46.21 | $46.39 | 310200 |
| 2025-10-02 | 46.22 | $46.15 | 407500 |
| 2025-10-01 | 46.27 | $45.97 | 409400 |
| 2025-09-30 | 46.35 | $46.46 | 465802 |
| 2025-09-29 | 46.40 | $45.96 | 347100 |
| 2025-09-26 | 46.51 | $46.44 | 311100 |
| 2025-09-25 | 46.59 | $45.68 | 284928 |
| 2025-09-24 | 46.76 | $46.01 | 333119 |
| 2025-09-23 | 46.91 | $45.67 | 367500 |
| 2025-09-22 | 47.11 | $46.00 | 557300 |
| 2025-09-19 | 47.29 | $45.51 | 3.4M |
| 2025-09-18 | 47.54 | $46.40 | 237200 |
| 2025-09-17 | 47.72 | $46.15 | 301700 |
| 2025-09-16 | 47.93 | $46.02 | 572800 |
| 2025-09-15 | 48.15 | $46.67 | 272100 |
| 2025-09-12 | 48.33 | $47.51 | 272000 |
| 2025-09-11 | 48.42 | $47.89 | 265842 |
| 2025-09-10 | 48.47 | $47.36 | 376106 |
| 2025-09-09 | 48.58 | $47.28 | 264800 |
| 2025-09-08 | 48.70 | $47.71 | 324133 |
| 2025-09-05 | 48.77 | $48.01 | 326647 |
| 2025-09-04 | 48.81 | $48.95 | 367434 |
| 2025-09-03 | 48.75 | $48.92 | 513021 |
| 2025-09-02 | 48.68 | $48.98 | 477100 |
| 2025-08-29 | 48.59 | $49.55 | 291600 |
| 2025-08-28 | 48.43 | $49.11 | 256803 |
| 2025-08-27 | 48.28 | $49.33 | 373100 |
| 2025-08-26 | 48.08 | $48.87 | 340213 |
| 2025-08-25 | 47.91 | $48.93 | 354510 |
| 2025-08-22 | 47.70 | $49.33 | 299600 |
| 2025-08-21 | 47.44 | $49.32 | 764400 |
| 2025-08-20 | 47.15 | $48.92 | 557200 |
| 2025-08-19 | 46.88 | $48.48 | 525200 |
| 2025-08-18 | 46.63 | $47.21 | 419100 |
| 2025-08-15 | 46.49 | $47.73 | 354400 |
| 2025-08-14 | 46.28 | $47.71 | 456742 |
| 2025-08-13 | 46.05 | $47.97 | 282800 |
| 2025-08-12 | 45.78 | $47.52 | 399000 |
| 2025-08-11 | 45.54 | $47.32 | 429100 |
| 2025-08-08 | 45.29 | $47.00 | 381032 |
| 2025-08-07 | 45.07 | $47.01 | 549700 |
| 2025-08-06 | 44.83 | $47.60 | 580203 |
| 2025-08-05 | 44.51 | $46.58 | 688846 |
| 2025-08-04 | 44.29 | $45.66 | 908842 |
| 2025-08-01 | 44.15 | $43.89 | 644100 |
| 2025-07-31 | 44.19 | $44.33 | 488713 |
| 2025-07-30 | 44.19 | $44.03 | 442400 |
| 2025-07-29 | 44.24 | $44.48 | 540700 |
| 2025-07-28 | 44.25 | $43.94 | 544229 |
| 2025-07-25 | 44.32 | $44.43 | 530845 |
| 2025-07-24 | 44.36 | $43.96 | 404417 |
| 2025-07-23 | 44.44 | $44.58 | 562629 |
| 2025-07-22 | 44.48 | $44.64 | 637300 |
| 2025-07-21 | 44.51 | $43.70 | 400438 |
| 2025-07-18 | 44.64 | $44.25 | 686661 |
| 2025-07-17 | 44.72 | $44.10 | 634600 |
| 2025-07-16 | 44.83 | $43.76 | 632644 |
| 2025-07-15 | 44.97 | $43.33 | 609100 |
| 2025-07-14 | 45.16 | $44.17 | 771710 |
| 2025-07-11 | 45.28 | $43.97 | 598826 |
| 2025-07-10 | 45.44 | $43.94 | 593856 |
| 2025-07-09 | 45.60 | $44.54 | 624725 |
| 2025-07-08 | 45.71 | $45.07 | 532600 |
| 2025-07-07 | 45.79 | $45.18 | 506400 |
| 2025-07-03 | 45.86 | $45.69 | 429136 |
| 2025-07-02 | 45.89 | $45.45 | 560745 |
| 2025-07-01 | 45.95 | $46.48 | 547000 |
| 2025-06-30 | 45.93 | $46.53 | 617527 |
| 2025-06-27 | 45.90 | $46.50 | 3.4M |
| 2025-06-26 | 45.89 | $45.97 | 492300 |
| 2025-06-25 | 45.93 | $45.41 | 604931 |
| 2025-06-24 | 46.04 | $46.09 | 576918 |
| 2025-06-23 | 46.08 | $45.81 | 404828 |
| 2025-06-20 | 46.16 | $45.29 | 581104 |
| 2025-06-18 | 46.30 | $45.11 | 451702 |
| 2025-06-17 | 46.47 | $45.03 | 514400 |
| 2025-06-16 | 46.66 | $45.45 | 445935 |
| 2025-06-13 | 46.83 | $45.64 | 335200 |
| 2025-06-12 | 47.00 | $46.09 | 309400 |
| 2025-06-11 | 47.13 | $45.80 | 309827 |
| 2025-06-10 | 47.31 | $45.69 | 820042 |
| 2025-06-09 | 47.51 | $46.53 | 375132 |
| 2025-06-06 | 47.64 | $47.13 | 240313 |
| 2025-06-05 | 47.72 | $46.97 | 327507 |
| 2025-06-04 | 47.81 | $47.06 | 215900 |
| 2025-06-03 | 47.91 | $48.02 | 316000 |
| 2025-06-02 | 47.92 | $48.34 | 427100 |
| 2025-05-30 | 47.89 | $47.91 | 242500 |
| 2025-05-29 | 47.90 | $47.61 | 458219 |
| 2025-05-28 | 47.95 | $47.17 | 298022 |
| 2025-05-27 | 48.04 | $47.61 | 441200 |
| 2025-05-23 | 48.09 | $47.00 | 271600 |
| 2025-05-22 | 48.20 | $47.11 | 194835 |
| 2025-05-21 | 48.31 | $47.50 | 244900 |
| 2025-05-20 | 48.38 | $48.16 | 193200 |
| 2025-05-19 | 48.38 | $48.63 | 176323 |
| 2025-05-16 | 48.34 | $49.04 | 181700 |
| 2025-05-15 | 48.24 | $48.73 | 186000 |
| 2025-05-14 | 48.18 | $47.82 | 290701 |
| 2025-05-13 | 48.20 | $48.50 | 166600 |
| 2025-05-12 | 48.16 | $48.93 | 396300 |
| 2025-05-09 | 48.07 | $48.43 | 198540 |
| 2025-05-08 | 48.02 | $48.37 | 222500 |
| 2025-05-07 | 47.98 | $48.30 | 289400 |
| 2025-05-06 | 47.93 | $48.25 | 285900 |
| 2025-05-05 | 47.88 | $48.07 | 371313 |
| 2025-05-02 | 47.83 | $48.37 | 294745 |
| 2025-05-01 | 47.77 | $47.44 | 274248 |
| 2025-04-30 | 47.81 | $48.16 | 211533 |
| 2025-04-29 | 47.80 | $48.38 | 355301 |
| 2025-04-28 | 47.77 | $47.61 | 319313 |
| 2025-04-25 | 47.83 | $47.26 | 389600 |
| 2025-04-24 | 47.95 | $48.01 | 289030 |
| 2025-04-23 | 48.00 | $48.28 | 229328 |
| 2025-04-22 | 48.03 | $48.09 | 315430 |
| 2025-04-21 | 48.09 | $46.75 | 270829 |
| 2025-04-17 | 48.29 | $47.93 | 218500 |
| 2025-04-16 | 48.38 | $47.74 | 303147 |
| 2025-04-15 | 48.50 | $48.31 | 228000 |
| 2025-04-14 | 48.56 | $48.48 | 242721 |
| 2025-04-11 | 48.62 | $47.49 | 371300 |
| 2025-04-10 | 48.77 | $47.73 | 631300 |
| 2025-04-09 | 48.91 | $48.05 | 879642 |
| 2025-04-08 | 49.01 | $45.66 | 474616 |
| 2025-04-07 | 49.35 | $45.10 | 674000 |
| 2025-04-04 | 49.75 | $46.92 | 457214 |
| 2025-04-03 | 50.00 | $50.73 | 1.0M |
| 2025-04-02 | 49.86 | $50.81 | 483304 |
| 2025-04-01 | 49.71 | $50.88 | 372222 |
| 2025-03-31 | 49.53 | $50.79 | 319113 |
| 2025-03-28 | 49.37 | $50.24 | 403208 |
| 2025-03-27 | 49.24 | $51.00 | 296700 |
| 2025-03-26 | 49.04 | $50.26 | 305700 |
| 2025-03-25 | 48.89 | $49.80 | 267600 |
| 2025-03-24 | 48.79 | $49.80 | 401440 |
| 2025-03-21 | 48.67 | $48.74 | 1.7M |
| 2025-03-20 | 48.65 | $49.20 | 324605 |
| 2025-03-19 | 48.60 | $49.26 | 303100 |
| 2025-03-18 | 48.54 | $49.07 | 283800 |
| 2025-03-17 | 48.49 | $49.34 | 349728 |
| 2025-03-14 | 48.42 | $49.00 | 364500 |
| 2025-03-13 | 48.38 | $48.08 | 351426 |
| 2025-03-12 | 48.44 | $47.58 | 315809 |
| 2025-03-11 | 48.54 | $47.85 | 422121 |
| 2025-03-10 | 48.63 | $48.11 | 601601 |
| 2025-03-07 | 48.70 | $48.34 | 285100 |
| 2025-03-06 | 48.76 | $48.22 | 394700 |
| 2025-03-05 | 48.82 | $48.36 | 476016 |
| 2025-03-04 | 48.88 | $48.37 | 396144 |
| 2025-03-03 | 48.94 | $49.85 | 362000 |
| 2025-02-28 | 48.85 | $48.97 | 342200 |
| 2025-02-27 | 48.85 | $48.61 | 542705 |
| 2025-02-26 | 48.89 | $47.97 | 344635 |
| 2025-02-25 | 48.99 | $48.69 | 781700 |
| 2025-02-24 | 49.04 | $47.65 | 699832 |
| 2025-02-21 | 49.19 | $49.22 | 580800 |
| 2025-02-20 | 49.18 | $49.68 | 501110 |
| 2025-02-19 | 49.12 | $49.30 | 377100 |
| 2025-02-18 | 49.10 | $49.28 | 373800 |
| 2025-02-14 | 49.08 | $48.65 | 351200 |
| 2025-02-13 | 49.11 | $49.36 | 353116 |
| 2025-02-12 | 49.08 | $48.61 | 426022 |
| 2025-02-11 | 49.11 | $48.97 | 590346 |
| 2025-02-10 | 49.09 | $49.59 | 553343 |
| 2025-02-07 | 48.99 | $49.01 | 393417 |
| 2025-02-06 | 48.95 | $49.65 | 206331 |
| 2025-02-05 | 48.83 | $48.83 | 281709 |
| 2025-02-04 | 48.78 | $48.69 | 179842 |
| 2025-02-03 | 48.74 | $48.85 | 207800 |
| 2025-01-31 | 48.68 | $49.06 | 174321 |
| 2025-01-30 | 48.60 | $49.44 | 198416 |
| 2025-01-29 | 48.47 | $49.77 | 380909 |
| 2025-01-28 | 48.31 | $49.44 | 149400 |
| 2025-01-27 | 48.18 | $50.14 | 239000 |
| 2025-01-24 | 47.97 | $48.71 | 236040 |
| 2025-01-23 | 47.90 | $48.14 | 186200 |
| 2025-01-22 | 47.88 | $48.16 | 228900 |
| 2025-01-21 | 47.86 | $48.80 | 171106 |
| 2025-01-17 | 47.77 | $48.86 | 221117 |
| 2025-01-16 | 47.67 | $48.76 | 150200 |
| 2025-01-15 | 47.58 | $48.07 | 149000 |
| 2025-01-14 | 47.55 | $47.33 | 254000 |
| 2025-01-13 | 47.61 | $46.27 | 230526 |
| 2025-01-10 | 47.77 | $45.86 | 344620 |
| 2025-01-08 | 47.99 | $47.52 | 166100 |
| 2025-01-07 | 48.06 | $47.43 | 205009 |
| 2025-01-06 | 48.14 | $47.00 | 295100 |
| 2025-01-03 | 48.29 | $47.81 | 231736 |
| 2025-01-02 | 48.37 | $48.02 | 183600 |
| 2024-12-31 | 48.43 | $48.37 | 131900 |
| 2024-12-30 | 48.47 | $48.28 | 177200 |
| 2024-12-27 | 48.53 | $48.40 | 159800 |
| 2024-12-26 | 48.59 | $48.93 | 335900 |
| 2024-12-24 | 48.60 | $48.62 | 65138 |
| 2024-12-23 | 48.64 | $48.24 | 184546 |
| 2024-12-20 | 48.73 | $48.21 | 351700 |
| 2024-12-19 | 48.83 | $47.66 | 224700 |
| 2024-12-18 | 48.98 | $47.12 | 214917 |
| 2024-12-17 | 49.19 | $48.40 | 185500 |
| 2024-12-16 | 49.28 | $48.65 | 182800 |
| 2024-12-13 | 49.35 | $48.85 | 325000 |
| 2024-12-12 | 49.40 | $48.31 | 283042 |
| 2024-12-11 | 49.50 | $48.39 | 953500 |
| 2024-12-10 | 49.60 | $48.30 | 373100 |
| 2024-12-09 | 49.70 | $49.22 | 214800 |
| 2024-12-06 | 49.71 | $50.09 | 198400 |
| 2024-12-05 | 49.64 | $50.95 | 333500 |
| 2024-12-04 | 49.47 | $49.80 | 226405 |
| 2024-12-03 | 49.40 | $49.42 | 268500 |
| 2024-12-02 | 49.36 | $49.82 | 213514 |
| 2024-11-29 | 49.27 | $50.44 | 258800 |
| 2024-11-27 | 49.11 | $50.27 | 296700 |
| 2024-11-26 | 48.95 | $50.00 | 181002 |
| 2024-11-25 | 48.81 | $49.72 | 188231 |
| 2024-11-22 | 48.70 | $49.60 | 189723 |
| 2024-11-21 | 48.59 | $49.23 | 174015 |
| 2024-11-20 | 48.52 | $48.85 | 185600 |
| 2024-11-19 | 48.49 | $48.60 | 221231 |
| 2024-11-18 | 48.49 | $48.93 | 244405 |
| 2024-11-15 | 48.46 | $48.99 | 255445 |
| 2024-11-14 | 48.43 | $48.38 | 262700 |
| 2024-11-13 | 48.47 | $48.29 | 216600 |
| 2024-11-12 | 48.53 | $48.33 | 234000 |
| 2024-11-11 | 48.59 | $48.40 | 345935 |
| 2024-11-08 | 48.65 | $49.32 | 213749 |
| 2024-11-07 | 48.62 | $48.72 | 231343 |
| 2024-11-06 | 48.65 | $49.14 | 385023 |
| 2024-11-05 | 48.64 | $47.46 | 297609 |
| 2024-11-04 | 48.78 | $46.81 | 409227 |
| 2024-11-01 | 48.98 | $47.51 | 343822 |
| 2024-10-31 | 49.12 | $47.91 | 244003 |
| 2024-10-30 | 49.23 | $48.48 | 210300 |
| 2024-10-29 | 49.28 | $48.48 | 178945 |
| 2024-10-28 | 49.33 | $49.10 | 181836 |
| 2024-10-25 | 49.32 | $48.58 | 316100 |
| 2024-10-24 | 49.36 | $49.53 | 210754 |
| 2024-10-23 | 49.31 | $49.64 | 348500 |
| 2024-10-22 | 49.25 | $49.48 | 341200 |
| 2024-10-21 | 49.19 | $49.80 | 197020 |
| 2024-10-18 | 49.11 | $50.70 | 170000 |
| 2024-10-17 | 48.93 | $50.73 | 194600 |
| 2024-10-16 | 48.74 | $50.17 | 267500 |
| 2024-10-15 | 48.61 | $49.54 | 327345 |
| 2024-10-14 | 48.54 | $49.48 | 212941 |
| 2024-10-11 | 48.48 | $49.04 | 293500 |
| 2024-10-10 | 48.47 | $48.53 | 370522 |
| 2024-10-09 | 48.51 | $48.39 | 389927 |
| 2024-10-08 | 48.58 | $47.17 | 290200 |
| 2024-10-07 | 48.77 | $46.76 | 460337 |
| 2024-10-04 | 49.03 | $48.44 | 344800 |
| 2024-10-03 | 49.14 | $47.85 | 334600 |
| 2024-10-02 | 49.32 | $48.56 | 274500 |
| 2024-10-01 | 49.46 | $49.11 | 261342 |
| 2024-09-30 | 49.55 | $48.94 | 402400 |
| 2024-09-27 | 49.67 | $48.90 | 168900 |
| 2024-09-26 | 49.81 | $48.85 | 573646 |
| 2024-09-25 | 49.97 | $48.51 | 311016 |
| 2024-09-24 | 50.17 | $48.85 | 234200 |
| 2024-09-23 | 50.36 | $49.78 | 525000 |
| 2024-09-20 | 50.46 | $48.52 | 2.7M |
| 2024-09-19 | 50.68 | $50.20 | 340900 |
| 2024-09-18 | 50.75 | $50.08 | 263902 |
| 2024-09-17 | 50.82 | $50.16 | 299936 |
| 2024-09-16 | 50.88 | $50.52 | 325643 |
| 2024-09-13 | 50.91 | $50.23 | 186049 |
| 2024-09-12 | 50.95 | $49.96 | 318747 |
| 2024-09-11 | 51.02 | $49.45 | 223200 |
| 2024-09-10 | 51.12 | $50.89 | 307923 |
| 2024-09-09 | 51.08 | $51.62 | 307338 |
| 2024-09-06 | 50.95 | $51.10 | 240518 |
| 2024-09-05 | 50.86 | $51.24 | 160824 |
| 2024-09-04 | 50.75 | $51.95 | 228900 |
| 2024-09-03 | 50.55 | $51.70 | 246220 |
| 2024-08-30 | 50.35 | $51.92 | 193800 |
| 2024-08-29 | 50.12 | $51.82 | 210223 |
| 2024-08-28 | 49.89 | $51.81 | 270300 |
| 2024-08-27 | 49.65 | $51.37 | 308700 |
| 2024-08-26 | 49.44 | $51.23 | 168600 |
| 2024-08-23 | 49.23 | $50.74 | 179728 |
| 2024-08-22 | 49.06 | $50.00 | 118204 |
| 2024-08-21 | 48.95 | $49.61 | 153900 |
| 2024-08-20 | 48.86 | $49.49 | 215105 |
| 2024-08-19 | 48.78 | $49.89 | 200600 |
| 2024-08-16 | 48.65 | $49.42 | 296300 |
| 2024-08-15 | 48.55 | $48.80 | 227805 |
| 2024-08-14 | 48.51 | $48.60 | 227145 |
| 2024-08-13 | 48.49 | $48.01 | 174500 |
| 2024-08-12 | 48.52 | $48.04 | 519900 |
| 2024-08-09 | 48.55 | $49.16 | 305200 |
| 2024-08-08 | 48.46 | $48.63 | 158606 |
| 2024-08-07 | 48.42 | $48.32 | 299328 |
| 2024-08-06 | 48.40 | $48.43 | 356200 |
| 2024-08-05 | 48.35 | $48.01 | 422300 |
| 2024-08-02 | 48.32 | $48.89 | 315500 |
| 2024-08-01 | 48.20 | $49.14 | 211537 |
| 2024-07-31 | 48.03 | $49.16 | 259700 |
| 2024-07-30 | 47.84 | $49.73 | 459148 |
| 2024-07-29 | 47.58 | $49.24 | 506512 |
| 2024-07-26 | 47.34 | $48.51 | 239500 |
| 2024-07-25 | 47.17 | $47.73 | 160739 |
| 2024-07-24 | 47.05 | $47.20 | 206900 |
| 2024-07-23 | 46.97 | $47.27 | 184900 |
| 2024-07-22 | 46.87 | $47.33 | 337800 |
| 2024-07-19 | 46.76 | $47.30 | 330000 |
| 2024-07-18 | 46.63 | $48.86 | 275400 |
| 2024-07-17 | 46.33 | $48.68 | 425813 |
| 2024-07-16 | 46.03 | $47.88 | 224200 |
| 2024-07-15 | 45.78 | $47.42 | 243473 |
| 2024-07-12 | 45.56 | $47.43 | 227500 |
| 2024-07-11 | 45.31 | $46.88 | 221327 |
| 2024-07-10 | 45.11 | $46.19 | 253504 |
| 2024-07-09 | 44.97 | $45.48 | 236900 |
| 2024-07-08 | 44.89 | $44.97 | 218026 |
| 2024-07-05 | 44.85 | $44.75 | 233800 |
| 2024-07-03 | 44.84 | $45.21 | 301130 |
| 2024-07-02 | 44.79 | $45.49 | 364300 |
| 2024-07-01 | 44.71 | $45.57 | 389532 |
| 2024-06-28 | 44.62 | $46.07 | 2.5M |
| 2024-06-27 | 44.48 | $45.07 | 205200 |
| 2024-06-26 | 44.43 | $44.79 | 312800 |
| 2024-06-25 | 44.41 | $44.69 | 253243 |
| 2024-06-24 | 44.40 | $45.02 | 147123 |
| 2024-06-21 | 44.35 | $44.37 | 289200 |
| 2024-06-20 | 44.36 | $44.62 | 131607 |
| 2024-06-18 | 44.35 | $44.33 | 163700 |
| 2024-06-17 | 44.37 | $43.67 | 220000 |
| 2024-06-14 | 44.46 | $43.33 | 140015 |
| 2024-06-13 | 44.59 | $43.38 | 196910 |
| 2024-06-12 | 44.72 | $43.99 | 264046 |
| 2024-06-11 | 44.80 | $44.31 | 224300 |
| 2024-06-10 | 44.85 | $44.41 | 259845 |
| 2024-06-07 | 44.89 | $44.64 | 301200 |
| 2024-06-06 | 44.91 | $44.58 | 258400 |
| 2024-06-05 | 44.94 | $45.14 | 296134 |
| 2024-06-04 | 44.90 | $45.04 | 220939 |
| 2024-06-03 | 44.88 | $45.59 | 213504 |
| 2024-05-31 | 44.80 | $45.94 | 377549 |
| 2024-05-30 | 44.68 | $45.33 | 1.8M |
| 2024-05-29 | 44.61 | $44.67 | 557900 |
| 2024-05-28 | 44.60 | $44.54 | 540039 |
| 2024-05-24 | 44.60 | $44.05 | 116000 |
| 2024-05-23 | 44.64 | $44.04 | 220111 |
| 2024-05-22 | 44.68 | $44.59 | 206100 |
| 2024-05-21 | 44.67 | $44.93 | 279144 |
| 2024-05-20 | 44.62 | $44.41 | 300500 |
| 2024-05-17 | 44.63 | $45.28 | 128347 |
| 2024-05-16 | 44.54 | $45.03 | 183500 |
| 2024-05-15 | 44.47 | $44.58 | 209900 |
| 2024-05-14 | 44.44 | $44.64 | 202900 |
| 2024-05-13 | 44.39 | $44.85 | 203824 |
| 2024-05-10 | 44.32 | $44.95 | 171100 |
| 2024-05-09 | 44.23 | $44.81 | 291600 |
| 2024-05-08 | 44.14 | $44.78 | 239813 |
| 2024-05-07 | 44.05 | $44.16 | 262200 |
| 2024-05-06 | 44.03 | $44.54 | 328950 |
| 2024-05-03 | 43.96 | $44.40 | 213200 |
| 2024-05-02 | 43.91 | $44.58 | 185429 |
| 2024-05-01 | 43.83 | $44.53 | 161847 |
| 2024-04-30 | 43.76 | $43.94 | 157500 |
| 2024-04-29 | 43.74 | $43.74 | 144000 |
| 2024-04-26 | 43.75 | $43.24 | 186005 |
| 2024-04-25 | 43.81 | $43.66 | 234248 |
| 2024-04-24 | 43.84 | $44.23 | 130831 |
| 2024-04-23 | 43.82 | $44.19 | 163810 |
| 2024-04-22 | 43.80 | $44.56 | 213531 |
| 2024-04-19 | 43.75 | $44.44 | 195300 |
| 2024-04-18 | 43.70 | $43.34 | 119900 |
| 2024-04-17 | 43.77 | $42.81 | 160900 |
| 2024-04-16 | 43.89 | $43.26 | 157539 |
| 2024-04-15 | 43.97 | $43.21 | 178900 |
| 2024-04-12 | 44.06 | $43.34 | 116841 |
| 2024-04-11 | 44.14 | $43.30 | 177014 |
| 2024-04-10 | 44.23 | $44.01 | 156500 |
| 2024-04-09 | 44.26 | $44.10 | 296905 |
| 2024-04-08 | 44.27 | $44.05 | 156403 |
| 2024-04-05 | 44.29 | $44.08 | 119342 |
| 2024-04-04 | 44.31 | $43.67 | 169010 |
| 2024-04-03 | 44.36 | $44.17 | 133200 |
| 2024-04-02 | 44.37 | $43.88 | 222637 |
| 2024-04-01 | 44.40 | $44.76 | 122500 |
| 2024-03-28 | 44.34 | $45.42 | 222400 |
| 2024-03-27 | 44.21 | $44.85 | 99800 |
| 2024-03-26 | 44.13 | $44.36 | 249300 |
| 2024-03-25 | 44.09 | $44.41 | 149901 |
| 2024-03-22 | 44.06 | $44.11 | 170300 |
| 2024-03-21 | 44.05 | $43.90 | 188110 |
| 2024-03-20 | 44.06 | $44.30 | 216337 |
| 2024-03-19 | 44.03 | $44.35 | 185500 |
| 2024-03-18 | 44.00 | $44.15 | 164663 |
| 2024-03-15 | 43.99 | $44.31 | 273500 |
| 2024-03-14 | 43.98 | $44.12 | 177600 |
| 2024-03-13 | 43.99 | $44.09 | 296326 |
| 2024-03-12 | 44.02 | $44.37 | 247307 |
| 2024-03-11 | 44.03 | $43.84 | 117300 |
| 2024-03-08 | 44.10 | $43.67 | 201600 |
| 2024-03-07 | 44.19 | $43.64 | 176614 |
| 2024-03-06 | 44.30 | $44.26 | 406700 |
| 2024-03-05 | 44.36 | $43.84 | 229600 |
| 2024-03-04 | 44.48 | $43.38 | 175100 |
| 2024-03-01 | 44.63 | $43.06 | 210551 |
| 2024-02-29 | 44.82 | $43.95 | 112000 |
| 2024-02-28 | 44.92 | $44.28 | 101636 |
| 2024-02-27 | 45.00 | $44.34 | 114911 |
| 2024-02-26 | 45.06 | $44.11 | 98205 |
| 2024-02-23 | 45.15 | $44.50 | 126600 |
| 2024-02-22 | 45.20 | $44.28 | 140000 |
| 2024-02-21 | 45.28 | $43.84 | 206723 |
| 2024-02-20 | 45.39 | $44.32 | 193600 |
| 2024-02-16 | 45.47 | $44.45 | 307800 |
| 2024-02-15 | 45.52 | $47.18 | 730900 |
| 2024-02-14 | 45.30 | $46.16 | 214200 |
| 2024-02-13 | 45.15 | $46.03 | 222900 |
| 2024-02-12 | 45.00 | $46.33 | 534000 |
| 2024-02-09 | 44.80 | $45.91 | 216665 |
| 2024-02-08 | 44.63 | $45.29 | 242500 |
| 2024-02-07 | 44.50 | $46.45 | 398204 |
| 2024-02-06 | 44.24 | $46.09 | 549200 |
| 2024-02-05 | 43.99 | $46.42 | 788000 |
| 2024-02-02 | 43.70 | $43.32 | 252148 |
| 2024-02-01 | 43.71 | $43.45 | 209829 |
| 2024-01-31 | 43.70 | $44.07 | 197200 |
| 2024-01-30 | 43.62 | $44.26 | 186400 |
| 2024-01-29 | 43.51 | $44.11 | 186300 |
| 2024-01-26 | 43.41 | $44.43 | 94900 |
| 2024-01-25 | 43.27 | $44.40 | 136700 |
| 2024-01-24 | 43.12 | $44.55 | 138900 |
| 2024-01-23 | 42.94 | $44.36 | 153100 |
| 2024-01-22 | 42.77 | $44.35 | 195300 |
| 2024-01-19 | 42.59 | $43.33 | 203617 |
| 2024-01-18 | 42.50 | $43.02 | 159300 |
| 2024-01-17 | 42.44 | $42.53 | 179700 |
| 2024-01-16 | 42.41 | $42.43 | 203900 |
| 2024-01-12 | 42.39 | $42.22 | 117125 |
| 2024-01-11 | 42.39 | $42.35 | 144526 |
| 2024-01-10 | 42.38 | $42.16 | 121000 |
| 2024-01-09 | 42.38 | $42.32 | 193801 |
| 2024-01-08 | 42.36 | $42.69 | 155227 |
| 2024-01-05 | 42.30 | $43.38 | 475100 |
| 2024-01-04 | 42.17 | $42.95 | 422049 |
| 2024-01-03 | 42.09 | $42.42 | 347631 |
| 2024-01-02 | 42.05 | $42.74 | 220600 |
| 2023-12-29 | 41.98 | $42.31 | 154533 |
| 2023-12-28 | 41.96 | $42.27 | 152000 |
| 2023-12-27 | 41.93 | $41.86 | 125100 |
| 2023-12-26 | 41.94 | $42.02 | 91600 |
| 2023-12-22 | 41.93 | $42.03 | 103543 |
| 2023-12-21 | 41.92 | $41.91 | 135011 |
| 2023-12-20 | 41.92 | $42.12 | 260900 |
| 2023-12-19 | 41.90 | $42.33 | 202100 |
| 2023-12-18 | 41.85 | $41.85 | 147937 |
| 2023-12-15 | 41.83 | $41.22 | 377900 |
| 2023-12-14 | 41.87 | $41.26 | 231400 |
| 2023-12-13 | 41.90 | $42.25 | 645000 |
| 2023-12-12 | 41.81 | $41.78 | 154300 |
| 2023-12-11 | 41.76 | $41.67 | 136700 |
| 2023-12-08 | 41.71 | $41.55 | 184900 |
| 2023-12-07 | 41.66 | $41.65 | 143102 |
| 2023-12-06 | 41.59 | $42.28 | 213500 |
| 2023-12-05 | 41.44 | $43.24 | 217448 |
| 2023-12-04 | 41.19 | $42.69 | 158400 |
| 2023-12-01 | 40.98 | $42.22 | 141622 |
| 2023-11-30 | 40.80 | $42.13 | 145000 |
| 2023-11-29 | 40.63 | $41.40 | 119411 |
| 2023-11-28 | 40.52 | $41.45 | 110311 |
| 2023-11-27 | 40.39 | $41.92 | 143700 |
| 2023-11-24 | 40.21 | $41.81 | 68000 |
| 2023-11-22 | 40.03 | $41.51 | 138752 |
| 2023-11-21 | 39.88 | $41.25 | 190835 |
| 2023-11-20 | 39.74 | $40.66 | 210848 |
| 2023-11-17 | 39.66 | $40.12 | 193135 |
| 2023-11-16 | 39.62 | $39.74 | 154943 |
| 2023-11-15 | 39.62 | $39.22 | 112024 |
| 2023-11-14 | 39.68 | $39.51 | 161039 |
| 2023-11-13 | 39.72 | $39.09 | 101100 |
| 2023-11-10 | 39.81 | $38.96 | 150097 |
| 2023-11-09 | 39.92 | $39.44 | 138800 |
| 2023-11-08 | 39.98 | $39.20 | 104900 |
| 2023-11-07 | 40.08 | $39.56 | 143600 |
| 2023-11-06 | 40.14 | $39.91 | 262800 |
| 2023-11-03 | 40.16 | $40.04 | 151346 |
| 2023-11-02 | 40.17 | $40.42 | 235836 |
| 2023-11-01 | 40.13 | $40.75 | 165000 |
| 2023-10-31 | 40.06 | $40.40 | 169313 |
| 2023-10-30 | 40.01 | $39.20 | 155723 |
| 2023-10-27 | 40.07 | $39.53 | 136200 |
| 2023-10-26 | 40.10 | $40.23 | 191500 |
| 2023-10-25 | 40.06 | $40.52 | 124331 |
| 2023-10-24 | 39.98 | $39.86 | 90408 |
| 2023-10-23 | 39.97 | $39.29 | 100015 |
| 2023-10-20 | 40.02 | $39.49 | 149109 |
| 2023-10-19 | 40.06 | $40.32 | 116500 |
| 2023-10-18 | 40.01 | $41.06 | 72600 |
| 2023-10-17 | 39.90 | $41.44 | 144000 |
| 2023-10-16 | 39.74 | $41.15 | 121436 |
| 2023-10-13 | 39.60 | $40.24 | 102728 |
| 2023-10-12 | 39.55 | $39.94 | 118500 |
| 2023-10-11 | 39.52 | $40.27 | 168900 |
| 2023-10-10 | 39.46 | $39.58 | 160700 |
| 2023-10-09 | 39.45 | $39.75 | 106923 |
| 2023-10-06 | 39.43 | $39.21 | 122800 |
| 2023-10-05 | 39.46 | $38.96 | 93600 |
| 2023-10-04 | 39.50 | $38.64 | 180400 |
| 2023-10-03 | 39.58 | $38.34 | 90042 |
| 2023-10-02 | 39.69 | $39.04 | 164500 |
| 2023-09-29 | 39.74 | $39.35 | 93960 |
| 2023-09-28 | 39.75 | $39.71 | 64735 |
| 2023-09-27 | 39.73 | $39.68 | 72800 |
| 2023-09-26 | 39.72 | $39.66 | 109039 |
| 2023-09-25 | 39.70 | $40.26 | 107400 |
| 2023-09-22 | 39.62 | $40.40 | 132500 |
| 2023-09-21 | 39.52 | $40.37 | 117940 |
| 2023-09-20 | 39.41 | $40.67 | 180740 |
| 2023-09-19 | 39.27 | $40.24 | 135600 |
| 2023-09-18 | 39.17 | $40.20 | 155800 |
| 2023-09-15 | 39.06 | $39.14 | 473700 |
| 2023-09-14 | 39.05 | $39.45 | 124300 |
| 2023-09-13 | 39.02 | $39.08 | 107200 |
| 2023-09-12 | 39.03 | $39.25 | 99504 |
| 2023-09-11 | 39.03 | $38.62 | 80200 |
| 2023-09-08 | 39.10 | $38.44 | 124918 |
| 2023-09-07 | 39.20 | $38.48 | 274600 |
| 2023-09-06 | 39.31 | $38.79 | 114740 |
| 2023-09-05 | 39.40 | $38.88 | 149000 |
| 2023-09-01 | 39.49 | $39.64 | 85700 |
| 2023-08-31 | 39.53 | $39.33 | 139124 |
| 2023-08-30 | 39.61 | $39.59 | 94600 |
| 2023-08-29 | 39.67 | $39.47 | 131800 |
| 2023-08-28 | 39.75 | $39.13 | 83291 |
| 2023-08-25 | 39.85 | $39.15 | 75117 |
| 2023-08-24 | 39.96 | $39.01 | 73000 |
| 2023-08-23 | 40.09 | $39.04 | 94725 |
| 2023-08-22 | 40.21 | $38.80 | 85108 |
| 2023-08-21 | 40.37 | $39.07 | 80839 |
| 2023-08-18 | 40.50 | $39.29 | 100728 |
| 2023-08-17 | 40.60 | $39.44 | 138400 |
| 2023-08-16 | 40.69 | $40.01 | 116500 |
| 2023-08-15 | 40.71 | $39.90 | 90900 |
| 2023-08-14 | 40.74 | $40.44 | 81800 |
| 2023-08-11 | 40.71 | $41.02 | 86109 |
| 2023-08-10 | 40.60 | $41.16 | 138249 |
| 2023-08-09 | 40.47 | $41.12 | 162500 |
| 2023-08-08 | 40.32 | $41.28 | 155614 |
| 2023-08-07 | 40.15 | $42.14 | 181000 |
| 2023-08-04 | 39.88 | $41.85 | 310400 |
| 2023-08-03 | 39.62 | $43.10 | 471217 |
| 2023-08-02 | 39.23 | $40.26 | 4.7M |
| 2023-08-01 | 39.09 | $39.51 | 180641 |
| 2023-07-31 | 39.02 | $39.16 | 318725 |
| 2023-07-28 | 38.99 | $39.94 | 202769 |
| 2023-07-27 | 38.87 | $40.23 | 172249 |
| 2023-07-26 | 38.71 | $40.15 | 182535 |
| 2023-07-25 | 38.56 | $39.12 | 227839 |
| 2023-07-24 | 38.51 | $38.98 | 84000 |
| 2023-07-21 | 38.47 | $39.01 | 112000 |
| 2023-07-20 | 38.43 | $38.97 | 89032 |
| 2023-07-19 | 38.39 | $38.24 | 91746 |
| 2023-07-18 | 38.42 | $38.10 | 100607 |
| 2023-07-17 | 38.46 | $38.03 | 85400 |
| 2023-07-14 | 38.51 | $37.75 | 153900 |
| 2023-07-13 | 38.59 | $38.33 | 144915 |
| 2023-07-12 | 38.62 | $38.26 | 148300 |
| 2023-07-11 | 38.66 | $38.55 | 162640 |
| 2023-07-10 | 38.67 | $38.27 | 115136 |
| 2023-07-07 | 38.72 | $38.90 | 195835 |
| 2023-07-06 | 38.71 | $38.57 | 111300 |
| 2023-07-05 | 38.74 | $38.66 | 137900 |
| 2023-07-03 | 38.75 | $38.86 | 109100 |
| 2023-06-30 | 38.75 | $38.62 | 207448 |
| 2023-06-29 | 38.76 | $38.57 | 160200 |
| 2023-06-28 | 38.77 | $38.29 | 149403 |
| 2023-06-27 | 38.79 | $39.07 | 125900 |
| 2023-06-26 | 38.74 | $39.20 | 175337 |
| 2023-06-23 | 38.66 | $39.14 | 797432 |
| 2023-06-22 | 38.58 | $38.99 | 214836 |
| 2023-06-21 | 38.51 | $38.43 | 147200 |
| 2023-06-20 | 38.50 | $38.35 | 162428 |
| 2023-06-16 | 38.50 | $38.51 | 509000 |
| 2023-06-15 | 38.49 | $38.24 | 137442 |
| 2023-06-14 | 38.51 | $37.93 | 126808 |
| 2023-06-13 | 38.57 | $38.97 | 145000 |
| 2023-06-12 | 38.53 | $38.80 | 308400 |
| 2023-06-09 | 38.51 | $39.55 | 170200 |
| 2023-06-08 | 38.43 | $39.62 | 157700 |
| 2023-06-07 | 38.34 | $40.01 | 156500 |
| 2023-06-06 | 38.21 | $39.08 | 214044 |
| 2023-06-05 | 38.18 | $38.59 | 180196 |
| 2023-06-02 | 38.21 | $38.21 | 107600 |
| 2023-06-01 | 38.27 | $36.92 | 207400 |
| 2023-05-31 | 38.47 | $36.86 | 168330 |
| 2023-05-30 | 38.69 | $37.00 | 163429 |
| 2023-05-26 | 38.91 | $36.85 | 235000 |
| 2023-05-25 | 39.15 | $37.35 | 112423 |
| 2023-05-24 | 39.35 | $37.85 | 120900 |
| 2023-05-23 | 39.50 | $38.51 | 116048 |
| 2023-05-22 | 39.59 | $38.88 | 132300 |
| 2023-05-19 | 39.65 | $39.27 | 151300 |
| 2023-05-18 | 39.66 | $39.62 | 86602 |
| 2023-05-17 | 39.65 | $39.40 | 156200 |
| 2023-05-16 | 39.66 | $39.32 | 121310 |
| 2023-05-15 | 39.68 | $39.74 | 109618 |
| 2023-05-12 | 39.66 | $39.85 | 85620 |
| 2023-05-11 | 39.63 | $40.32 | 116200 |
| 2023-05-10 | 39.55 | $40.28 | 222900 |
| 2023-05-09 | 39.47 | $40.20 | 139112 |
| 2023-05-08 | 39.39 | $40.11 | 93900 |
| 2023-05-05 | 39.31 | $39.93 | 149919 |
| 2023-05-04 | 39.25 | $39.65 | 188300 |
| 2023-05-03 | 39.20 | $40.02 | 191445 |
| 2023-05-02 | 39.12 | $39.28 | 323327 |
| 2023-05-01 | 39.10 | $39.05 | 380443 |
| 2023-04-28 | 39.11 | $38.91 | 131021 |
| 2023-04-27 | 39.13 | $38.53 | 181400 |
| 2023-04-26 | 39.18 | $37.88 | 240700 |
| 2023-04-25 | 39.30 | $38.84 | 129800 |
| 2023-04-24 | 39.32 | $39.08 | 75100 |
| 2023-04-21 | 39.31 | $39.21 | 161005 |
| 2023-04-20 | 39.27 | $39.83 | 208300 |
| 2023-04-19 | 39.17 | $40.18 | 133200 |
| 2023-04-18 | 39.03 | $39.83 | 149623 |
| 2023-04-17 | 38.91 | $39.97 | 113700 |
| 2023-04-14 | 38.76 | $39.22 | 149900 |
| 2023-04-13 | 38.68 | $39.45 | 131000 |
| 2023-04-12 | 38.57 | $39.28 | 107632 |
| 2023-04-11 | 38.47 | $38.88 | 114015 |
| 2023-04-10 | 38.41 | $38.93 | 101414 |
| 2023-04-06 | 38.34 | $38.91 | 138900 |
| 2023-04-05 | 38.28 | $38.69 | 119527 |
| 2023-04-04 | 38.26 | $38.48 | 130534 |
| 2023-04-03 | 38.28 | $39.09 | 160900 |
| 2023-03-31 | 38.25 | $39.03 | 184800 |
| 2023-03-30 | 38.26 | $38.71 | 146430 |
| 2023-03-29 | 38.33 | $38.53 | 181200 |
| 2023-03-28 | 38.43 | $38.03 | 181800 |
| 2023-03-27 | 38.61 | $37.87 | 184910 |
| 2023-03-24 | 38.84 | $37.27 | 161843 |
| 2023-03-23 | 39.15 | $36.85 | 186100 |
| 2023-03-22 | 39.54 | $37.70 | 179722 |
| 2023-03-21 | 39.87 | $38.80 | 231018 |
| 2023-03-20 | 40.13 | $38.05 | 344700 |
| 2023-03-17 | 40.47 | $36.78 | 589900 |
| 2023-03-16 | 40.98 | $38.64 | 293700 |
| 2023-03-15 | 41.34 | $37.10 | 319800 |
| 2023-03-14 | 41.88 | $38.20 | 356529 |
| 2023-03-13 | 42.35 | $38.06 | 330636 |
| 2023-03-10 | 42.86 | $39.80 | 205249 |
| 2023-03-09 | 43.23 | $40.34 | 209700 |
| 2023-03-08 | 43.56 | $41.70 | 203944 |
| 2023-03-07 | 43.78 | $42.59 | 159909 |
| 2023-03-06 | 43.91 | $43.34 | 266314 |
| 2023-03-03 | 43.96 | $43.97 | 137446 |
| 2023-03-02 | 43.94 | $43.88 | 217029 |
| 2023-03-01 | 43.92 | $43.94 | 201600 |
| 2023-02-28 | 43.90 | $43.78 | 211216 |
| 2023-02-27 | 43.89 | $43.79 | 251211 |
| 2023-02-24 | 43.87 | $44.21 | 191300 |
| 2023-02-23 | 43.81 | $43.79 | 241903 |
| 2023-02-22 | 43.79 | $43.38 | 270900 |
| 2023-02-21 | 43.80 | $43.26 | 251227 |
| 2023-02-17 | 43.82 | $43.37 | 265772 |
| 2023-02-16 | 43.83 | $44.76 | 333505 |
| 2023-02-15 | 43.69 | $45.01 | 326400 |
| 2023-02-14 | 43.51 | $44.55 | 282067 |
| 2023-02-13 | 43.37 | $44.90 | 295627 |
| 2023-02-10 | 43.18 | $44.24 | 226938 |
| 2023-02-09 | 43.06 | $44.20 | 207200 |
| 2023-02-08 | 42.93 | $44.14 | 194500 |
| 2023-02-07 | 42.81 | $44.18 | 317000 |
| 2023-02-06 | 42.68 | $42.62 | 327800 |
| 2023-02-03 | 42.70 | $41.72 | 200000 |
| 2023-02-02 | 42.81 | $41.74 | 224532 |
| 2023-02-01 | 42.92 | $42.66 | 245233 |
| 2023-01-31 | 42.95 | $43.56 | 140000 |
| 2023-01-30 | 42.88 | $43.00 | 137807 |
| 2023-01-27 | 42.87 | $43.15 | 89000 |
| 2023-01-26 | 42.83 | $43.46 | 195500 |
| 2023-01-25 | 42.76 | $42.90 | 75500 |
| 2023-01-24 | 42.74 | $42.99 | 69800 |
| 2023-01-23 | 42.70 | $42.52 | 104200 |
| 2023-01-20 | 42.70 | $41.93 | 113315 |
| 2023-01-19 | 42.75 | $41.94 | 82200 |
| 2023-01-18 | 42.79 | $42.53 | 116823 |
| 2023-01-17 | 42.77 | $42.86 | 170900 |
| 2023-01-13 | 42.71 | $43.25 | 92800 |
| 2023-01-12 | 42.60 | $43.27 | 99100 |
| 2023-01-11 | 42.47 | $43.53 | 105645 |
| 2023-01-10 | 42.32 | $43.01 | 166148 |
| 2023-01-09 | 42.20 | $42.88 | 134900 |
| 2023-01-06 | 42.10 | $43.66 | 197500 |
| 2023-01-05 | 41.90 | $42.85 | 96301 |
| 2023-01-04 | 41.78 | $43.10 | 179500 |
| 2023-01-03 | 41.63 | $42.38 | 300705 |
| 2022-12-30 | 41.54 | $42.28 | 164500 |
| 2022-12-29 | 41.46 | $42.42 | 133516 |
| 2022-12-28 | 41.37 | $41.80 | 123100 |
| 2022-12-27 | 41.34 | $41.96 | 67341 |
| 2022-12-23 | 41.30 | $41.85 | 78912 |
| 2022-12-22 | 41.27 | $41.45 | 153400 |
| 2022-12-21 | 41.29 | $41.45 | 199323 |
| 2022-12-20 | 41.31 | $40.82 | 329011 |
| 2022-12-19 | 41.39 | $40.36 | 285736 |
| 2022-12-16 | 41.53 | $40.65 | 378100 |
| 2022-12-15 | 41.65 | $40.88 | 132800 |
| 2022-12-14 | 41.74 | $41.18 | 154744 |
| 2022-12-13 | 41.81 | $41.25 | 462800 |
| 2022-12-12 | 41.87 | $41.76 | 122317 |
| 2022-12-09 | 41.88 | $41.41 | 118100 |
| 2022-12-08 | 41.94 | $41.54 | 114838 |
| 2022-12-07 | 41.97 | $41.14 | 187808 |
| 2022-12-06 | 42.05 | $41.65 | 169100 |
| 2022-12-05 | 42.09 | $41.49 | 192925 |
| 2022-12-02 | 42.14 | $41.95 | 203100 |
| 2022-12-01 | 42.15 | $42.21 | 119200 |
| 2022-11-30 | 42.13 | $42.58 | 173600 |
| 2022-11-29 | 42.07 | $42.46 | 87704 |
| 2022-11-28 | 42.02 | $42.27 | 149022 |
| 2022-11-25 | 41.99 | $42.85 | 56900 |
| 2022-11-23 | 41.89 | $42.20 | 112328 |
| 2022-11-22 | 41.85 | $42.44 | 132741 |
| 2022-11-21 | 41.78 | $42.19 | 147539 |
| 2022-11-18 | 41.72 | $42.02 | 129500 |
| 2022-11-17 | 41.67 | $41.59 | 109600 |
| 2022-11-16 | 41.65 | $41.46 | 302040 |
| 2022-11-15 | 41.64 | $41.28 | 147600 |
| 2022-11-14 | 41.64 | $41.24 | 185731 |
| 2022-11-11 | 41.63 | $42.08 | 134122 |
| 2022-11-10 | 41.53 | $42.44 | 142900 |
| 2022-11-09 | 41.38 | $41.30 | 121700 |
| 2022-11-08 | 41.32 | $41.92 | 143300 |
| 2022-11-07 | 41.19 | $42.23 | 146300 |
| 2022-11-04 | 41.00 | $42.27 | 224200 |
| 2022-11-03 | 40.79 | $41.11 | 183046 |
| 2022-11-02 | 40.67 | $41.75 | 233939 |
| 2022-11-01 | 40.48 | $42.40 | 363000 |
| 2022-10-31 | 40.22 | $41.70 | 346549 |
| 2022-10-28 | 39.99 | $42.14 | 299300 |
| 2022-10-27 | 39.71 | $41.13 | 236013 |
| 2022-10-26 | 39.50 | $40.68 | 213200 |
| 2022-10-25 | 39.31 | $40.79 | 204300 |
| 2022-10-24 | 39.10 | $40.39 | 333500 |
| 2022-10-21 | 38.90 | $40.37 | 204420 |
| 2022-10-20 | 38.70 | $39.35 | 189200 |
| 2022-10-19 | 38.58 | $40.17 | 179230 |
| 2022-10-18 | 38.37 | $39.89 | 138300 |
| 2022-10-17 | 38.18 | $39.24 | 193000 |
| 2022-10-14 | 38.06 | $38.88 | 189303 |
| 2022-10-13 | 37.97 | $39.32 | 196719 |
| 2022-10-12 | 37.83 | $37.85 | 201646 |
| 2022-10-11 | 37.84 | $38.35 | 204909 |
| 2022-10-10 | 37.80 | $37.88 | 174800 |
| 2022-10-07 | 37.82 | $37.49 | 200736 |
| 2022-10-06 | 37.88 | $38.27 | 172949 |
| 2022-10-05 | 37.88 | $38.69 | 210212 |
| 2022-10-04 | 37.84 | $39.11 | 404800 |
| 2022-10-03 | 37.77 | $37.68 | 339300 |
| 2022-09-30 | 37.84 | $36.90 | 295509 |
| 2022-09-29 | 37.99 | $37.15 | 333525 |
| 2022-09-28 | 38.13 | $37.26 | 2.3M |
| 2022-09-27 | 38.26 | $36.70 | 792403 |
| 2022-09-26 | 38.45 | $36.23 | 309100 |
| 2022-09-23 | 38.72 | $37.10 | 303100 |
| 2022-09-22 | 38.91 | $37.60 | 356900 |
| 2022-09-21 | 39.07 | $38.27 | 289248 |
| 2022-09-20 | 39.18 | $38.91 | 420549 |
| 2022-09-19 | 39.23 | $39.72 | 442006 |
| 2022-09-16 | 39.21 | $38.26 | 1.2M |
| 2022-09-15 | 39.36 | $38.30 | 346000 |
| 2022-09-14 | 39.52 | $38.35 | 374534 |
| 2022-09-13 | 39.69 | $38.83 | 412405 |
| 2022-09-12 | 39.83 | $39.89 | 410712 |
| 2022-09-09 | 39.88 | $40.06 | 168800 |
| 2022-09-08 | 39.92 | $40.16 | 225100 |
| 2022-09-07 | 39.95 | $39.81 | 587124 |
| 2022-09-06 | 40.02 | $39.64 | 258200 |
| 2022-09-02 | 40.11 | $38.92 | 174101 |
| 2022-09-01 | 40.27 | $38.77 | 233400 |
| 2022-08-31 | 40.45 | $38.46 | 282200 |
| 2022-08-30 | 40.67 | $38.67 | 165700 |
| 2022-08-29 | 40.87 | $39.55 | 123235 |
| 2022-08-26 | 41.00 | $40.19 | 106500 |
| 2022-08-25 | 41.07 | $40.71 | 106718 |
| 2022-08-24 | 41.11 | $40.01 | 362500 |
| 2022-08-23 | 41.22 | $40.29 | 178700 |
| 2022-08-22 | 41.33 | $40.73 | 111000 |
| 2022-08-19 | 41.40 | $41.74 | 132900 |
| 2022-08-18 | 41.37 | $42.31 | 104122 |
| 2022-08-17 | 41.30 | $42.29 | 156800 |
| 2022-08-16 | 41.23 | $42.26 | 171700 |
| 2022-08-15 | 41.16 | $41.83 | 211637 |
| 2022-08-12 | 41.14 | $41.70 | 214340 |
| 2022-08-11 | 41.13 | $41.41 | 239900 |
| 2022-08-10 | 41.15 | $40.70 | 336607 |
| 2022-08-09 | 41.25 | $40.41 | 264631 |
| 2022-08-08 | 41.40 | $40.35 | 179639 |
| 2022-08-05 | 41.57 | $40.01 | 174100 |
| 2022-08-04 | 41.79 | $39.63 | 190800 |
| 2022-08-03 | 42.08 | $40.04 | 270800 |
| 2022-08-02 | 42.34 | $39.94 | 278638 |
| 2022-08-01 | 42.64 | $41.14 | 716000 |
| 2022-07-29 | 42.84 | $42.42 | 161402 |
| 2022-07-28 | 42.93 | $42.22 | 114300 |
| 2022-07-27 | 43.04 | $42.87 | 110015 |
| 2022-07-26 | 43.11 | $43.15 | 89700 |
| 2022-07-25 | 43.16 | $42.87 | 146000 |
| 2022-07-22 | 43.25 | $42.46 | 50000 |
| 2022-07-21 | 43.38 | $42.80 | 81400 |
| 2022-07-20 | 43.48 | $42.75 | 92619 |
| 2022-07-19 | 43.58 | $42.87 | 147900 |
| 2022-07-18 | 43.68 | $41.74 | 116304 |
| 2022-07-15 | 43.88 | $42.15 | 226300 |
| 2022-07-14 | 44.04 | $41.81 | 208000 |
| 2022-07-13 | 44.25 | $43.92 | 84548 |
| 2022-07-12 | 44.25 | $44.03 | 75946 |
| 2022-07-11 | 44.23 | $44.24 | 74500 |
| 2022-07-08 | 44.20 | $44.32 | 83635 |
| 2022-07-07 | 44.17 | $44.63 | 107008 |
| 2022-07-06 | 44.11 | $44.22 | 99734 |
| 2022-07-05 | 44.11 | $43.96 | 233400 |
| 2022-07-01 | 44.14 | $45.11 | 843026 |
| 2022-06-30 | 44.06 | $44.90 | 92232 |
| 2022-06-29 | 44.01 | $44.61 | 96700 |
| 2022-06-28 | 43.99 | $45.06 | 103037 |
| 2022-06-27 | 43.93 | $45.04 | 93413 |
| 2022-06-24 | 43.87 | $45.09 | 316835 |
| 2022-06-23 | 43.82 | $43.01 | 94100 |
| 2022-06-22 | 43.97 | $43.33 | 87800 |
| 2022-06-21 | 44.10 | $43.33 | 121100 |
| 2022-06-17 | 44.23 | $42.30 | 278713 |
| 2022-06-16 | 44.46 | $41.91 | 163100 |
| 2022-06-15 | 44.75 | $43.23 | 130300 |
| 2022-06-14 | 44.92 | $42.80 | 76347 |
| 2022-06-13 | 45.14 | $42.75 | 177903 |
| 2022-06-10 | 45.37 | $43.89 | 147612 |
| 2022-06-09 | 45.49 | $44.69 | 73432 |
| 2022-06-08 | 45.53 | $45.57 | 76500 |
| 2022-06-07 | 45.48 | $46.52 | 120631 |
| 2022-06-06 | 45.33 | $46.13 | 131200 |
| 2022-06-03 | 45.22 | $45.86 | 106013 |
| 2022-06-02 | 45.12 | $46.05 | 136309 |
| 2022-06-01 | 45.02 | $45.57 | 183500 |
| 2022-05-31 | 44.95 | $45.84 | 165133 |
| 2022-05-27 | 44.86 | $46.08 | 115200 |
| 2022-05-26 | 44.75 | $45.80 | 99421 |
| 2022-05-25 | 44.68 | $45.31 | 304800 |
| 2022-05-24 | 44.67 | $44.86 | 130632 |
| 2022-05-23 | 44.71 | $44.91 | 145200 |
| 2022-05-20 | 44.77 | $43.99 | 141817 |
| 2022-05-19 | 44.93 | $43.94 | 139200 |
| 2022-05-18 | 45.13 | $44.42 | 105406 |
| 2022-05-17 | 45.30 | $45.45 | 88500 |
| 2022-05-16 | 45.40 | $44.28 | 86403 |
| 2022-05-13 | 45.62 | $44.14 | 113628 |
| 2022-05-12 | 45.89 | $43.85 | 153987 |
| 2022-05-11 | 46.20 | $44.00 | 114005 |
| 2022-05-10 | 46.52 | $43.97 | 169321 |
| 2022-05-09 | 46.86 | $44.33 | 193036 |
| 2022-05-06 | 47.19 | $45.52 | 128100 |
| 2022-05-05 | 47.41 | $45.59 | 120100 |
| 2022-05-04 | 47.64 | $46.43 | 252822 |
| 2022-05-03 | 47.80 | $45.31 | 157720 |
| 2022-05-02 | 48.08 | $44.88 | 294300 |
| 2022-04-29 | 48.42 | $47.44 | 144006 |
| 2022-04-28 | 48.52 | $48.65 | 102800 |
| 2022-04-27 | 48.51 | $48.01 | 90445 |
| 2022-04-26 | 48.57 | $47.53 | 87047 |
| 2022-04-25 | 48.68 | $48.33 | 147400 |
| 2022-04-22 | 48.72 | $48.34 | 108910 |
| 2022-04-21 | 48.75 | $49.57 | 107039 |
| 2022-04-20 | 48.67 | $49.67 | 151700 |
| 2022-04-19 | 48.57 | $48.66 | 130143 |
| 2022-04-18 | 48.56 | $48.87 | 82600 |
| 2022-04-14 | 48.53 | $48.73 | 88119 |
| 2022-04-13 | 48.50 | $48.59 | 96300 |
| 2022-04-12 | 48.49 | $48.49 | 153200 |
| 2022-04-11 | 48.47 | $48.57 | 108600 |
| 2022-04-08 | 48.44 | $48.43 | 134800 |
| 2022-04-07 | 48.41 | $47.74 | 348943 |
| 2022-04-06 | 48.42 | $48.01 | 140400 |
| 2022-04-05 | 48.40 | $47.94 | 149300 |
| 2022-04-04 | 48.36 | $48.21 | 212047 |
| 2022-04-01 | 48.27 | $49.45 | 162600 |
| 2022-03-31 | 48.05 | $48.62 | 190400 |
| 2022-03-30 | 47.89 | $49.15 | 116800 |
| 2022-03-29 | 47.66 | $49.22 | 129200 |
| 2022-03-28 | 47.41 | $48.88 | 88200 |
| 2022-03-25 | 47.17 | $49.15 | 90700 |
| 2022-03-24 | 46.89 | $48.69 | 109834 |
| 2022-03-23 | 46.63 | $48.16 | 186828 |
| 2022-03-22 | 46.41 | $48.47 | 145636 |
| 2022-03-21 | 46.15 | $48.50 | 170248 |
| 2022-03-18 | 45.87 | $47.76 | 673000 |
| 2022-03-17 | 45.67 | $47.62 | 238527 |
| 2022-03-16 | 45.49 | $47.38 | 205219 |
| 2022-03-15 | 45.34 | $46.68 | 173441 |
| 2022-03-14 | 45.26 | $46.67 | 277300 |
| 2022-03-11 | 45.18 | $44.76 | 152217 |
| 2022-03-10 | 45.30 | $44.82 | 140200 |
| 2022-03-09 | 45.42 | $44.75 | 135218 |
| 2022-03-08 | 45.57 | $43.83 | 197100 |
| 2022-03-07 | 45.82 | $43.53 | 177400 |
| 2022-03-04 | 46.12 | $45.15 | 137307 |
| 2022-03-03 | 46.26 | $45.85 | 249500 |
| 2022-03-02 | 46.35 | $45.70 | 264000 |
| 2022-03-01 | 46.45 | $44.52 | 230416 |
| 2022-02-28 | 46.67 | $45.70 | 267323 |
| 2022-02-25 | 46.78 | $46.12 | 144739 |
| 2022-02-24 | 46.84 | $43.88 | 298122 |
| 2022-02-23 | 47.12 | $45.05 | 323600 |
| 2022-02-22 | 47.29 | $46.08 | 212900 |
| 2022-02-18 | 47.36 | $46.14 | 168129 |
| 2022-02-17 | 47.41 | $48.52 | 306430 |
| 2022-02-16 | 47.22 | $48.97 | 188827 |
| 2022-02-15 | 46.98 | $48.80 | 240778 |
| 2022-02-14 | 46.73 | $47.55 | 322047 |
| 2022-02-11 | 46.61 | $47.39 | 183100 |
| 2022-02-10 | 46.49 | $47.61 | 258500 |
| 2022-02-09 | 46.36 | $47.99 | 229900 |
| 2022-02-08 | 46.18 | $47.74 | 184800 |
| 2022-02-07 | 46.02 | $46.87 | 302421 |
| 2022-02-04 | 45.94 | $46.87 | 129000 |
| 2022-02-03 | 45.85 | $46.64 | 81000 |
| 2022-02-02 | 45.78 | $46.68 | 100333 |
| 2022-02-01 | 45.71 | $46.11 | 108443 |
| 2022-01-31 | 45.67 | $45.91 | 72119 |
| 2022-01-28 | 45.65 | $45.33 | 97900 |
| 2022-01-27 | 45.68 | $45.32 | 88900 |
| 2022-01-26 | 45.71 | $45.28 | 255900 |
| 2022-01-25 | 45.73 | $44.72 | 163216 |
| 2022-01-24 | 45.81 | $45.19 | 133100 |
| 2022-01-21 | 45.84 | $44.72 | 89003 |
| 2022-01-20 | 45.90 | $45.37 | 124406 |
| 2022-01-19 | 45.89 | $45.38 | 103600 |
| 2022-01-18 | 45.87 | $46.28 | 96800 |
| 2022-01-14 | 45.74 | $47.02 | 167119 |
| 2022-01-13 | 45.53 | $47.09 | 63000 |
| 2022-01-12 | 45.31 | $46.83 | 90549 |
| 2022-01-11 | 45.09 | $46.83 | 124548 |
| 2022-01-10 | 44.86 | $46.65 | 142900 |
| 2022-01-07 | 44.63 | $46.74 | 149600 |
| 2022-01-06 | 44.38 | $45.55 | 154000 |
| 2022-01-05 | 44.24 | $45.12 | 125500 |
| 2022-01-04 | 44.13 | $45.68 | 211800 |
| 2022-01-03 | 43.96 | $44.69 | 126700 |
| 2021-12-31 | 43.87 | $44.08 | 75000 |
| 2021-12-30 | 43.84 | $44.11 | 62500 |
| 2021-12-29 | 43.80 | $44.58 | 111347 |
| 2021-12-28 | 43.69 | $44.46 | 90445 |
| 2021-12-27 | 43.59 | $44.12 | 70547 |
| 2021-12-23 | 43.52 | $43.78 | 75700 |
| 2021-12-22 | 43.49 | $43.24 | 81044 |
| 2021-12-21 | 43.52 | $43.18 | 99900 |
| 2021-12-20 | 43.55 | $42.41 | 94442 |
| 2021-12-17 | 43.67 | $43.33 | 217359 |
| 2021-12-16 | 43.71 | $44.41 | 111900 |
| 2021-12-15 | 43.65 | $44.17 | 84600 |
| 2021-12-14 | 43.62 | $44.22 | 276400 |
| 2021-12-13 | 43.58 | $43.36 | 91991 |
| 2021-12-10 | 43.64 | $44.11 | 56100 |
| 2021-12-09 | 43.63 | $44.09 | 88900 |
| 2021-12-08 | 43.64 | $43.81 | 71733 |
| 2021-12-07 | 43.67 | $43.79 | 98100 |
| 2021-12-06 | 43.72 | $43.53 | 132200 |
| 2021-12-03 | 43.81 | $43.05 | 101800 |
| 2021-12-02 | 43.95 | $43.17 | 113937 |
| 2021-12-01 | 44.09 | $41.79 | 107700 |
| 2021-11-30 | 44.39 | $41.64 | 178303 |
| 2021-11-29 | 44.72 | $43.06 | 77900 |
| 2021-11-26 | 44.93 | $43.28 | 57700 |
| 2021-11-24 | 45.12 | $44.91 | 146400 |
| 2021-11-23 | 45.16 | $45.34 | 97337 |
| 2021-11-22 | 45.16 | $44.36 | 75900 |
| 2021-11-19 | 45.27 | $43.68 | 122500 |
| 2021-11-18 | 45.45 | $44.69 | 72939 |
| 2021-11-17 | 45.54 | $45.27 | 104134 |
| 2021-11-16 | 45.57 | $45.39 | 116117 |
| 2021-11-15 | 45.60 | $45.11 | 169004 |
| 2021-11-12 | 45.65 | $45.20 | 108600 |
| 2021-11-11 | 45.69 | $45.62 | 236533 |
| 2021-11-10 | 45.69 | $45.68 | 107114 |
| 2021-11-09 | 45.68 | $45.33 | 151540 |
| 2021-11-08 | 45.70 | $45.92 | 74505 |
| 2021-11-05 | 45.66 | $45.85 | 83137 |
| 2021-11-04 | 45.62 | $45.26 | 126600 |
| 2021-11-03 | 45.63 | $46.24 | 135100 |
| 2021-11-02 | 45.53 | $46.35 | 139400 |
| 2021-11-01 | 45.42 | $46.03 | 288400 |
| 2021-10-29 | 45.31 | $44.86 | 166200 |
| 2021-10-28 | 45.31 | $45.54 | 101300 |
| 2021-10-27 | 45.22 | $45.04 | 257502 |
| 2021-10-26 | 45.17 | $45.77 | 97611 |
| 2021-10-25 | 45.03 | $46.19 | 111400 |
| 2021-10-22 | 44.84 | $45.95 | 71400 |
| 2021-10-21 | 44.65 | $45.85 | 71615 |
| 2021-10-20 | 44.45 | $46.01 | 80745 |
| 2021-10-19 | 44.22 | $45.20 | 88626 |
| 2021-10-18 | 44.04 | $44.91 | 93600 |
| 2021-10-15 | 43.88 | $45.35 | 146620 |
| 2021-10-14 | 43.66 | $45.13 | 107228 |
| 2021-10-13 | 43.46 | $44.65 | 86300 |
| 2021-10-12 | 43.30 | $44.74 | 127403 |
| 2021-10-11 | 43.12 | $44.54 | 136400 |
| 2021-10-08 | 42.95 | $44.69 | 126600 |
| 2021-10-07 | 42.76 | $44.36 | 229212 |
| 2021-10-06 | 42.59 | $44.09 | 194959 |
| 2021-10-05 | 42.45 | $43.27 | 156046 |
| 2021-10-04 | 42.39 | $42.40 | 131749 |
| 2021-10-01 | 42.42 | $42.59 | 115440 |
| 2021-09-30 | 42.44 | $41.96 | 118700 |
| 2021-09-29 | 42.53 | $42.65 | 98739 |
| 2021-09-28 | 42.57 | $42.24 | 128800 |
| 2021-09-27 | 42.65 | $42.83 | 176100 |
| 2021-09-24 | 42.69 | $41.69 | 122100 |
| 2021-09-23 | 42.84 | $41.77 | 179341 |
| 2021-09-22 | 42.99 | $41.65 | 253100 |
| 2021-09-21 | 43.17 | $41.66 | 126600 |
| 2021-09-20 | 43.35 | $42.02 | 205119 |
| 2021-09-17 | 43.50 | $42.73 | 1.6M |
| 2021-09-16 | 43.59 | $43.15 | 133124 |
| 2021-09-15 | 43.63 | $43.53 | 132300 |
| 2021-09-14 | 43.64 | $43.18 | 162839 |
| 2021-09-13 | 43.68 | $43.54 | 147800 |
| 2021-09-10 | 43.68 | $42.42 | 148843 |
| 2021-09-09 | 43.81 | $43.00 | 126100 |
| 2021-09-08 | 43.88 | $43.71 | 301300 |
| 2021-09-07 | 43.89 | $43.73 | 122800 |
| 2021-09-03 | 43.90 | $44.16 | 113800 |
| 2021-09-02 | 43.88 | $44.53 | 105933 |
| 2021-09-01 | 43.81 | $44.57 | 136027 |
| 2021-08-31 | 43.73 | $44.35 | 142604 |
| 2021-08-30 | 43.67 | $44.00 | 158300 |
| 2021-08-27 | 43.64 | $44.35 | 140617 |
| 2021-08-26 | 43.58 | $43.87 | 186539 |
| 2021-08-25 | 43.56 | $44.05 | 264329 |
| 2021-08-24 | 43.53 | $43.29 | 159500 |
| 2021-08-23 | 43.57 | $43.26 | 78200 |
| 2021-08-20 | 43.62 | $42.98 | 76915 |
| 2021-08-19 | 43.69 | $42.59 | 115900 |
| 2021-08-18 | 43.81 | $43.02 | 75827 |
| 2021-08-17 | 43.90 | $43.22 | 120700 |
| 2021-08-16 | 43.97 | $43.39 | 89700 |
| 2021-08-13 | 44.02 | $43.61 | 124041 |
| 2021-08-12 | 44.06 | $44.50 | 159846 |
| 2021-08-11 | 44.01 | $44.66 | 97700 |
| 2021-08-10 | 43.95 | $44.30 | 123841 |
| 2021-08-09 | 43.92 | $44.28 | 64644 |
| 2021-08-06 | 43.90 | $44.28 | 155200 |
| 2021-08-05 | 43.88 | $43.60 | 124800 |
| 2021-08-04 | 43.92 | $43.25 | 102400 |
| 2021-08-03 | 44.01 | $43.99 | 169929 |
| 2021-08-02 | 44.03 | $43.80 | 197938 |
| 2021-07-30 | 44.08 | $44.01 | 165930 |
| 2021-07-29 | 44.12 | $44.08 | 131511 |
| 2021-07-28 | 44.16 | $43.55 | 217936 |
| 2021-07-27 | 44.25 | $43.95 | 141604 |
| 2021-07-26 | 44.32 | $43.97 | 137200 |
| 2021-07-23 | 44.39 | $43.80 | 239126 |
| 2021-07-22 | 44.50 | $43.72 | 113640 |
| 2021-07-21 | 44.61 | $44.58 | 132122 |
| 2021-07-20 | 44.65 | $44.17 | 322600 |
| 2021-07-19 | 44.74 | $42.85 | 156900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.92
2026-07-17
Close Price
$52.32
Vol: 526251
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
36.95
Average
44.59
Maximum
51.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.92 | $52.32 | 526251 |
| 2026-07-16 | 51.60 | $51.42 | 535300 |
| 2026-07-15 | 51.41 | $49.98 | 539000 |
| 2026-07-14 | 51.47 | $50.91 | 539200 |
| 2026-07-13 | 51.34 | $51.91 | 447015 |
| 2026-07-10 | 50.97 | $51.30 | 335500 |
| 2026-07-09 | 50.65 | $50.91 | 501100 |
| 2026-07-08 | 50.35 | $51.44 | 461504 |
| 2026-07-07 | 49.88 | $51.80 | 587700 |
| 2026-07-06 | 49.24 | $51.68 | 553717 |
| 2026-07-02 | 48.52 | $51.17 | 616500 |
| 2026-07-01 | 47.78 | $49.64 | 452400 |
| 2026-06-30 | 47.24 | $48.61 | 547835 |
| 2026-06-29 | 46.81 | $48.95 | 484537 |
| 2026-06-26 | 46.25 | $48.36 | 663314 |
| 2026-06-25 | 45.71 | $46.94 | 525900 |
| 2026-06-24 | 45.38 | $46.94 | 563300 |
| 2026-06-23 | 45.00 | $46.92 | 524600 |
| 2026-06-22 | 44.55 | $45.76 | 961410 |
| 2026-06-18 | 44.28 | $44.52 | 2.2M |
| 2026-06-17 | 44.23 | $45.29 | 820400 |
| 2026-06-16 | 44.00 | $45.53 | 477035 |
| 2026-06-15 | 43.69 | $44.92 | 534115 |
| 2026-06-12 | 43.45 | $45.12 | 456500 |
| 2026-06-11 | 43.14 | $44.85 | 430700 |
| 2026-06-10 | 42.85 | $44.80 | 556133 |
| 2026-06-09 | 42.51 | $43.94 | 520623 |
| 2026-06-08 | 42.31 | $43.30 | 400600 |
| 2026-06-05 | 42.22 | $43.66 | 460727 |
| 2026-06-04 | 42.04 | $42.12 | 393919 |
| 2026-06-03 | 42.17 | $41.91 | 436009 |
| 2026-06-02 | 42.36 | $42.24 | 526318 |
| 2026-06-01 | 42.53 | $41.90 | 597834 |
| 2026-05-29 | 42.80 | $42.06 | 492824 |
| 2026-05-28 | 43.09 | $42.35 | 536033 |
| 2026-05-27 | 43.37 | $42.79 | 543900 |
| 2026-05-26 | 43.61 | $43.73 | 367038 |
| 2026-05-22 | 43.69 | $44.05 | 400600 |
| 2026-05-21 | 43.73 | $44.33 | 376900 |
| 2026-05-20 | 43.72 | $44.43 | 417520 |
| 2026-05-19 | 43.69 | $44.25 | 473605 |
| 2026-05-18 | 43.70 | $44.42 | 384600 |
| 2026-05-15 | 43.68 | $43.73 | 416400 |
| 2026-05-14 | 43.82 | $43.30 | 501624 |
| 2026-05-13 | 44.07 | $42.65 | 651426 |
| 2026-05-12 | 44.51 | $43.33 | 582416 |
| 2026-05-11 | 44.88 | $43.13 | 665218 |
| 2026-05-08 | 45.35 | $43.54 | 445236 |
| 2026-05-07 | 45.83 | $43.72 | 639906 |
| 2026-05-06 | 46.34 | $43.43 | 828000 |
| 2026-05-05 | 47.00 | $44.53 | 823370 |
| 2026-05-04 | 47.53 | $44.22 | 1.5M |
| 2026-05-01 | 48.22 | $48.04 | 566900 |
| 2026-04-30 | 48.20 | $48.23 | 437059 |
| 2026-04-29 | 48.15 | $47.79 | 374331 |
| 2026-04-28 | 48.17 | $48.72 | 367300 |
| 2026-04-27 | 48.00 | $48.00 | 424400 |
| 2026-04-24 | 47.95 | $48.18 | 386131 |
| 2026-04-23 | 47.85 | $48.75 | 294300 |
| 2026-04-22 | 47.62 | $48.06 | 531737 |
| 2026-04-21 | 47.49 | $48.17 | 567900 |
| 2026-04-20 | 47.31 | $47.68 | 376500 |
| 2026-04-17 | 47.21 | $48.20 | 303500 |
| 2026-04-16 | 46.98 | $47.68 | 285500 |
| 2026-04-15 | 46.83 | $47.44 | 320300 |
| 2026-04-14 | 46.69 | $47.25 | 280700 |
| 2026-04-13 | 46.58 | $47.58 | 349832 |
| 2026-04-10 | 46.38 | $47.22 | 282700 |
| 2026-04-09 | 46.23 | $47.69 | 315116 |
| 2026-04-08 | 45.95 | $47.41 | 374740 |
| 2026-04-07 | 45.69 | $46.49 | 374745 |
| 2026-04-06 | 45.59 | $46.37 | 409900 |
| 2026-04-02 | 45.50 | $46.24 | 309500 |
| 2026-04-01 | 45.42 | $45.72 | 377900 |
| 2026-03-31 | 45.45 | $45.92 | 346062 |
| 2026-03-30 | 45.45 | $45.62 | 300141 |
| 2026-03-27 | 45.51 | $44.88 | 323258 |
| 2026-03-26 | 45.74 | $45.83 | 295840 |
| 2026-03-25 | 45.81 | $45.54 | 331900 |
| 2026-03-24 | 45.97 | $45.76 | 359225 |
| 2026-03-23 | 46.10 | $45.48 | 430500 |
| 2026-03-20 | 46.32 | $45.36 | 1.8M |
| 2026-03-19 | 46.60 | $45.12 | 398710 |
| 2026-03-18 | 46.99 | $45.82 | 364223 |
| 2026-03-17 | 47.29 | $46.77 | 353924 |
| 2026-03-16 | 47.44 | $46.86 | 608900 |
| 2026-03-13 | 47.59 | $46.59 | 302532 |
| 2026-03-12 | 47.83 | $46.53 | 487821 |
| 2026-03-11 | 48.13 | $46.91 | 361600 |
| 2026-03-10 | 48.39 | $47.56 | 368142 |
| 2026-03-09 | 48.55 | $47.55 | 509801 |
| 2026-03-06 | 48.74 | $48.16 | 353600 |
| 2026-03-05 | 48.84 | $48.34 | 408712 |
| 2026-03-04 | 48.91 | $49.00 | 472606 |
| 2026-03-03 | 48.85 | $49.43 | 623142 |
| 2026-03-02 | 48.68 | $49.58 | 797016 |
| 2026-02-27 | 48.46 | $48.02 | 735915 |
| 2026-02-26 | 48.53 | $47.97 | 530300 |
| 2026-02-25 | 48.62 | $47.53 | 679218 |
| 2026-02-24 | 48.81 | $47.11 | 778112 |
| 2026-02-23 | 49.12 | $46.86 | 730254 |
| 2026-02-20 | 49.53 | $49.97 | 872803 |
| 2026-02-19 | 49.35 | $49.15 | 405028 |
| 2026-02-18 | 49.30 | $49.32 | 408260 |
| 2026-02-17 | 49.21 | $49.66 | 513900 |
| 2026-02-13 | 49.03 | $48.69 | 393200 |
| 2026-02-12 | 49.01 | $48.91 | 369200 |
| 2026-02-11 | 48.95 | $48.55 | 425400 |
| 2026-02-10 | 48.94 | $48.80 | 680700 |
| 2026-02-09 | 48.88 | $49.13 | 827515 |
| 2026-02-06 | 48.74 | $49.83 | 435000 |
| 2026-02-05 | 48.42 | $50.10 | 441900 |
| 2026-02-04 | 47.98 | $49.51 | 510000 |
| 2026-02-03 | 47.60 | $48.74 | 380500 |
| 2026-02-02 | 47.31 | $48.35 | 385200 |
| 2026-01-30 | 47.07 | $47.86 | 305100 |
| 2026-01-29 | 46.88 | $47.78 | 364646 |
| 2026-01-28 | 46.68 | $47.23 | 405735 |
| 2026-01-27 | 46.56 | $46.74 | 254000 |
| 2026-01-26 | 46.53 | $47.02 | 281100 |
| 2026-01-23 | 46.43 | $46.27 | 309500 |
| 2026-01-22 | 46.48 | $46.30 | 342100 |
| 2026-01-21 | 46.53 | $46.41 | 293132 |
| 2026-01-20 | 46.56 | $46.40 | 422823 |
| 2026-01-16 | 46.60 | $46.38 | 265929 |
| 2026-01-15 | 46.66 | $46.42 | 309629 |
| 2026-01-14 | 46.71 | $46.18 | 351884 |
| 2026-01-13 | 46.82 | $45.42 | 277115 |
| 2026-01-12 | 47.11 | $46.38 | 325000 |
| 2026-01-09 | 47.24 | $46.35 | 386400 |
| 2026-01-08 | 47.40 | $47.01 | 274441 |
| 2026-01-07 | 47.45 | $46.57 | 374849 |
| 2026-01-06 | 47.59 | $46.62 | 565127 |
| 2026-01-05 | 47.74 | $47.44 | 401600 |
| 2026-01-02 | 47.74 | $46.87 | 400000 |
| 2025-12-31 | 47.86 | $47.74 | 309100 |
| 2025-12-30 | 47.81 | $47.91 | 275008 |
| 2025-12-29 | 47.71 | $48.03 | 331000 |
| 2025-12-26 | 47.56 | $47.76 | 226603 |
| 2025-12-24 | 47.45 | $47.88 | 139900 |
| 2025-12-23 | 47.29 | $47.85 | 280900 |
| 2025-12-22 | 47.10 | $47.83 | 424400 |
| 2025-12-19 | 46.89 | $47.43 | 1.1M |
| 2025-12-18 | 46.73 | $47.81 | 410110 |
| 2025-12-17 | 46.45 | $47.63 | 389700 |
| 2025-12-16 | 46.17 | $47.13 | 543300 |
| 2025-12-15 | 45.95 | $47.29 | 428107 |
| 2025-12-12 | 45.65 | $46.57 | 357500 |
| 2025-12-11 | 45.46 | $46.38 | 520700 |
| 2025-12-10 | 45.29 | $45.09 | 2.9M |
| 2025-12-09 | 45.35 | $44.67 | 420900 |
| 2025-12-08 | 45.52 | $44.17 | 550400 |
| 2025-12-05 | 45.82 | $44.25 | 468716 |
| 2025-12-04 | 46.15 | $45.06 | 534500 |
| 2025-12-03 | 46.36 | $46.01 | 213641 |
| 2025-12-02 | 46.40 | $46.23 | 326500 |
| 2025-12-01 | 46.41 | $46.18 | 367225 |
| 2025-11-28 | 46.42 | $46.75 | 134800 |
| 2025-11-26 | 46.32 | $46.93 | 237500 |
| 2025-11-25 | 46.15 | $46.73 | 241222 |
| 2025-11-24 | 46.00 | $46.48 | 350300 |
| 2025-11-21 | 45.88 | $46.48 | 324426 |
| 2025-11-20 | 45.74 | $46.23 | 243218 |
| 2025-11-19 | 45.63 | $46.03 | 274224 |
| 2025-11-18 | 45.54 | $46.24 | 260800 |
| 2025-11-17 | 45.40 | $45.79 | 368142 |
| 2025-11-14 | 45.32 | $46.31 | 283805 |
| 2025-11-13 | 45.13 | $46.18 | 233900 |
| 2025-11-12 | 44.93 | $45.97 | 263753 |
| 2025-11-11 | 44.75 | $46.02 | 378600 |
| 2025-11-10 | 44.53 | $45.34 | 362400 |
| 2025-11-07 | 44.42 | $45.23 | 375308 |
| 2025-11-06 | 44.32 | $44.20 | 302100 |
| 2025-11-05 | 44.43 | $44.66 | 382900 |
| 2025-11-04 | 44.45 | $44.35 | 373230 |
| 2025-11-03 | 44.56 | $44.05 | 695419 |
| 2025-10-31 | 44.74 | $44.55 | 610700 |
| 2025-10-30 | 44.86 | $44.61 | 435722 |
| 2025-10-29 | 44.98 | $44.05 | 524300 |
| 2025-10-28 | 45.25 | $44.51 | 483103 |
| 2025-10-27 | 45.46 | $45.27 | 392000 |
| 2025-10-24 | 45.55 | $45.41 | 286024 |
| 2025-10-23 | 45.63 | $45.42 | 184900 |
| 2025-10-22 | 45.72 | $45.44 | 376200 |
| 2025-10-21 | 45.82 | $45.71 | 227434 |
| 2025-10-20 | 45.89 | $45.58 | 248000 |
| 2025-10-17 | 45.99 | $45.52 | 271200 |
| 2025-10-16 | 46.13 | $45.12 | 304611 |
| 2025-10-15 | 46.38 | $46.26 | 452749 |
| 2025-10-14 | 46.42 | $47.08 | 318146 |
| 2025-10-13 | 46.30 | $46.48 | 287835 |
| 2025-10-10 | 46.29 | $46.67 | 527226 |
| 2025-10-09 | 46.24 | $46.07 | 318400 |
| 2025-10-08 | 46.31 | $46.74 | 293341 |
| 2025-10-07 | 46.24 | $46.90 | 385721 |
| 2025-10-06 | 46.14 | $46.75 | 411317 |
| 2025-10-03 | 46.06 | $46.39 | 310200 |
| 2025-10-02 | 46.04 | $46.15 | 407500 |
| 2025-10-01 | 46.06 | $45.97 | 409400 |
| 2025-09-30 | 46.14 | $46.46 | 465802 |
| 2025-09-29 | 46.13 | $45.96 | 347100 |
| 2025-09-26 | 46.22 | $46.44 | 311100 |
| 2025-09-25 | 46.23 | $45.68 | 284928 |
| 2025-09-24 | 46.40 | $46.01 | 333119 |
| 2025-09-23 | 46.53 | $45.67 | 367500 |
| 2025-09-22 | 46.76 | $46.00 | 557300 |
| 2025-09-19 | 46.96 | $45.51 | 3.4M |
| 2025-09-18 | 47.29 | $46.40 | 237200 |
| 2025-09-17 | 47.49 | $46.15 | 301700 |
| 2025-09-16 | 47.78 | $46.02 | 572800 |
| 2025-09-15 | 48.14 | $46.67 | 272100 |
| 2025-09-12 | 48.41 | $47.51 | 272000 |
| 2025-09-11 | 48.56 | $47.89 | 265842 |
| 2025-09-10 | 48.64 | $47.36 | 376106 |
| 2025-09-09 | 48.85 | $47.28 | 264800 |
| 2025-09-08 | 49.10 | $47.71 | 324133 |
| 2025-09-05 | 49.29 | $48.01 | 326647 |
| 2025-09-04 | 49.45 | $48.95 | 367434 |
| 2025-09-03 | 49.43 | $48.92 | 513021 |
| 2025-09-02 | 49.41 | $48.98 | 477100 |
| 2025-08-29 | 49.36 | $49.55 | 291600 |
| 2025-08-28 | 49.18 | $49.11 | 256803 |
| 2025-08-27 | 49.05 | $49.33 | 373100 |
| 2025-08-26 | 48.86 | $48.87 | 340213 |
| 2025-08-25 | 48.72 | $48.93 | 354510 |
| 2025-08-22 | 48.53 | $49.33 | 299600 |
| 2025-08-21 | 48.23 | $49.32 | 764400 |
| 2025-08-20 | 47.88 | $48.92 | 557200 |
| 2025-08-19 | 47.54 | $48.48 | 525200 |
| 2025-08-18 | 47.24 | $47.21 | 419100 |
| 2025-08-15 | 47.16 | $47.73 | 354400 |
| 2025-08-14 | 46.94 | $47.71 | 456742 |
| 2025-08-13 | 46.70 | $47.97 | 282800 |
| 2025-08-12 | 46.35 | $47.52 | 399000 |
| 2025-08-11 | 46.04 | $47.32 | 429100 |
| 2025-08-08 | 45.72 | $47.00 | 381032 |
| 2025-08-07 | 45.42 | $47.01 | 549700 |
| 2025-08-06 | 45.06 | $47.60 | 580203 |
| 2025-08-05 | 44.52 | $46.58 | 688846 |
| 2025-08-04 | 44.12 | $45.66 | 908842 |
| 2025-08-01 | 43.84 | $43.89 | 644100 |
| 2025-07-31 | 43.89 | $44.33 | 488713 |
| 2025-07-30 | 43.86 | $44.03 | 442400 |
| 2025-07-29 | 43.89 | $44.48 | 540700 |
| 2025-07-28 | 43.84 | $43.94 | 544229 |
| 2025-07-25 | 43.90 | $44.43 | 530845 |
| 2025-07-24 | 43.87 | $43.96 | 404417 |
| 2025-07-23 | 43.93 | $44.58 | 562629 |
| 2025-07-22 | 43.88 | $44.64 | 637300 |
| 2025-07-21 | 43.81 | $43.70 | 400438 |
| 2025-07-18 | 43.93 | $44.25 | 686661 |
| 2025-07-17 | 43.97 | $44.10 | 634600 |
| 2025-07-16 | 44.04 | $43.76 | 632644 |
| 2025-07-15 | 44.21 | $43.33 | 609100 |
| 2025-07-14 | 44.50 | $44.17 | 771710 |
| 2025-07-11 | 44.66 | $43.97 | 598826 |
| 2025-07-10 | 44.89 | $43.94 | 593856 |
| 2025-07-09 | 45.17 | $44.54 | 624725 |
| 2025-07-08 | 45.37 | $45.07 | 532600 |
| 2025-07-07 | 45.50 | $45.18 | 506400 |
| 2025-07-03 | 45.63 | $45.69 | 429136 |
| 2025-07-02 | 45.67 | $45.45 | 560745 |
| 2025-07-01 | 45.77 | $46.48 | 547000 |
| 2025-06-30 | 45.68 | $46.53 | 617527 |
| 2025-06-27 | 45.56 | $46.50 | 3.4M |
| 2025-06-26 | 45.44 | $45.97 | 492300 |
| 2025-06-25 | 45.41 | $45.41 | 604931 |
| 2025-06-24 | 45.50 | $46.09 | 576918 |
| 2025-06-23 | 45.46 | $45.81 | 404828 |
| 2025-06-20 | 45.48 | $45.29 | 581104 |
| 2025-06-18 | 45.62 | $45.11 | 451702 |
| 2025-06-17 | 45.82 | $45.03 | 514400 |
| 2025-06-16 | 46.08 | $45.45 | 445935 |
| 2025-06-13 | 46.30 | $45.64 | 335200 |
| 2025-06-12 | 46.51 | $46.09 | 309400 |
| 2025-06-11 | 46.67 | $45.80 | 309827 |
| 2025-06-10 | 46.91 | $45.69 | 820042 |
| 2025-06-09 | 47.22 | $46.53 | 375132 |
| 2025-06-06 | 47.41 | $47.13 | 240313 |
| 2025-06-05 | 47.50 | $46.97 | 327507 |
| 2025-06-04 | 47.64 | $47.06 | 215900 |
| 2025-06-03 | 47.79 | $48.02 | 316000 |
| 2025-06-02 | 47.75 | $48.34 | 427100 |
| 2025-05-30 | 47.65 | $47.91 | 242500 |
| 2025-05-29 | 47.62 | $47.61 | 458219 |
| 2025-05-28 | 47.65 | $47.17 | 298022 |
| 2025-05-27 | 47.78 | $47.61 | 441200 |
| 2025-05-23 | 47.84 | $47.00 | 271600 |
| 2025-05-22 | 48.04 | $47.11 | 194835 |
| 2025-05-21 | 48.25 | $47.50 | 244900 |
| 2025-05-20 | 48.41 | $48.16 | 193200 |
| 2025-05-19 | 48.46 | $48.63 | 176323 |
| 2025-05-16 | 48.41 | $49.04 | 181700 |
| 2025-05-15 | 48.27 | $48.73 | 186000 |
| 2025-05-14 | 48.17 | $47.82 | 290701 |
| 2025-05-13 | 48.25 | $48.50 | 166600 |
| 2025-05-12 | 48.20 | $48.93 | 396300 |
| 2025-05-09 | 48.05 | $48.43 | 198540 |
| 2025-05-08 | 47.98 | $48.37 | 222500 |
| 2025-05-07 | 47.91 | $48.30 | 289400 |
| 2025-05-06 | 47.85 | $48.25 | 285900 |
| 2025-05-05 | 47.79 | $48.07 | 371313 |
| 2025-05-02 | 47.76 | $48.37 | 294745 |
| 2025-05-01 | 47.67 | $47.44 | 274248 |
| 2025-04-30 | 47.75 | $48.16 | 211533 |
| 2025-04-29 | 47.70 | $48.38 | 355301 |
| 2025-04-28 | 47.60 | $47.61 | 319313 |
| 2025-04-25 | 47.65 | $47.26 | 389600 |
| 2025-04-24 | 47.78 | $48.01 | 289030 |
| 2025-04-23 | 47.77 | $48.28 | 229328 |
| 2025-04-22 | 47.71 | $48.09 | 315430 |
| 2025-04-21 | 47.69 | $46.75 | 270829 |
| 2025-04-17 | 47.94 | $47.93 | 218500 |
| 2025-04-16 | 47.99 | $47.74 | 303147 |
| 2025-04-15 | 48.09 | $48.31 | 228000 |
| 2025-04-14 | 48.08 | $48.48 | 242721 |
| 2025-04-11 | 48.04 | $47.49 | 371300 |
| 2025-04-10 | 48.21 | $47.73 | 631300 |
| 2025-04-09 | 48.35 | $48.05 | 879642 |
| 2025-04-08 | 48.46 | $45.66 | 474616 |
| 2025-04-07 | 49.08 | $45.10 | 674000 |
| 2025-04-04 | 49.92 | $46.92 | 457214 |
| 2025-04-03 | 50.52 | $50.73 | 1.0M |
| 2025-04-02 | 50.40 | $50.81 | 483304 |
| 2025-04-01 | 50.24 | $50.88 | 372222 |
| 2025-03-31 | 50.04 | $50.79 | 319113 |
| 2025-03-28 | 49.82 | $50.24 | 403208 |
| 2025-03-27 | 49.68 | $51.00 | 296700 |
| 2025-03-26 | 49.36 | $50.26 | 305700 |
| 2025-03-25 | 49.13 | $49.80 | 267600 |
| 2025-03-24 | 48.97 | $49.80 | 401440 |
| 2025-03-21 | 48.78 | $48.74 | 1.7M |
| 2025-03-20 | 48.79 | $49.20 | 324605 |
| 2025-03-19 | 48.70 | $49.26 | 303100 |
| 2025-03-18 | 48.58 | $49.07 | 283800 |
| 2025-03-17 | 48.48 | $49.34 | 349728 |
| 2025-03-14 | 48.31 | $49.00 | 364500 |
| 2025-03-13 | 48.18 | $48.08 | 351426 |
| 2025-03-12 | 48.23 | $47.58 | 315809 |
| 2025-03-11 | 48.39 | $47.85 | 422121 |
| 2025-03-10 | 48.53 | $48.11 | 601601 |
| 2025-03-07 | 48.63 | $48.34 | 285100 |
| 2025-03-06 | 48.70 | $48.22 | 394700 |
| 2025-03-05 | 48.80 | $48.36 | 476016 |
| 2025-03-04 | 48.90 | $48.37 | 396144 |
| 2025-03-03 | 49.00 | $49.85 | 362000 |
| 2025-02-28 | 48.81 | $48.97 | 342200 |
| 2025-02-27 | 48.78 | $48.61 | 542705 |
| 2025-02-26 | 48.82 | $47.97 | 344635 |
| 2025-02-25 | 48.99 | $48.69 | 781700 |
| 2025-02-24 | 49.05 | $47.65 | 699832 |
| 2025-02-21 | 49.33 | $49.22 | 580800 |
| 2025-02-20 | 49.32 | $49.68 | 501110 |
| 2025-02-19 | 49.22 | $49.30 | 377100 |
| 2025-02-18 | 49.17 | $49.28 | 373800 |
| 2025-02-14 | 49.12 | $48.65 | 351200 |
| 2025-02-13 | 49.20 | $49.36 | 353116 |
| 2025-02-12 | 49.14 | $48.61 | 426022 |
| 2025-02-11 | 49.22 | $48.97 | 590346 |
| 2025-02-10 | 49.24 | $49.59 | 553343 |
| 2025-02-07 | 49.13 | $49.01 | 393417 |
| 2025-02-06 | 49.12 | $49.65 | 206331 |
| 2025-02-05 | 48.97 | $48.83 | 281709 |
| 2025-02-04 | 48.98 | $48.69 | 179842 |
| 2025-02-03 | 49.01 | $48.85 | 207800 |
| 2025-01-31 | 49.01 | $49.06 | 174321 |
| 2025-01-30 | 48.96 | $49.44 | 198416 |
| 2025-01-29 | 48.83 | $49.77 | 380909 |
| 2025-01-28 | 48.60 | $49.44 | 149400 |
| 2025-01-27 | 48.40 | $50.14 | 239000 |
| 2025-01-24 | 48.03 | $48.71 | 236040 |
| 2025-01-23 | 47.90 | $48.14 | 186200 |
| 2025-01-22 | 47.86 | $48.16 | 228900 |
| 2025-01-21 | 47.82 | $48.80 | 171106 |
| 2025-01-17 | 47.64 | $48.86 | 221117 |
| 2025-01-16 | 47.42 | $48.76 | 150200 |
| 2025-01-15 | 47.18 | $48.07 | 149000 |
| 2025-01-14 | 47.06 | $47.33 | 254000 |
| 2025-01-13 | 47.07 | $46.27 | 230526 |
| 2025-01-10 | 47.32 | $45.86 | 344620 |
| 2025-01-08 | 47.69 | $47.52 | 166100 |
| 2025-01-07 | 47.78 | $47.43 | 205009 |
| 2025-01-06 | 47.90 | $47.00 | 295100 |
| 2025-01-03 | 48.14 | $47.81 | 231736 |
| 2025-01-02 | 48.24 | $48.02 | 183600 |
| 2024-12-31 | 48.32 | $48.37 | 131900 |
| 2024-12-30 | 48.34 | $48.28 | 177200 |
| 2024-12-27 | 48.38 | $48.40 | 159800 |
| 2024-12-26 | 48.41 | $48.93 | 335900 |
| 2024-12-24 | 48.33 | $48.62 | 65138 |
| 2024-12-23 | 48.30 | $48.24 | 184546 |
| 2024-12-20 | 48.35 | $48.21 | 351700 |
| 2024-12-19 | 48.42 | $47.66 | 224700 |
| 2024-12-18 | 48.62 | $47.12 | 214917 |
| 2024-12-17 | 48.96 | $48.40 | 185500 |
| 2024-12-16 | 49.09 | $48.65 | 182800 |
| 2024-12-13 | 49.19 | $48.85 | 325000 |
| 2024-12-12 | 49.26 | $48.31 | 283042 |
| 2024-12-11 | 49.45 | $48.39 | 953500 |
| 2024-12-10 | 49.66 | $48.30 | 373100 |
| 2024-12-09 | 49.92 | $49.22 | 214800 |
| 2024-12-06 | 50.03 | $50.09 | 198400 |
| 2024-12-05 | 49.97 | $50.95 | 333500 |
| 2024-12-04 | 49.71 | $49.80 | 226405 |
| 2024-12-03 | 49.66 | $49.42 | 268500 |
| 2024-12-02 | 49.67 | $49.82 | 213514 |
| 2024-11-29 | 49.60 | $50.44 | 258800 |
| 2024-11-27 | 49.39 | $50.27 | 296700 |
| 2024-11-26 | 49.17 | $50.00 | 181002 |
| 2024-11-25 | 48.98 | $49.72 | 188231 |
| 2024-11-22 | 48.81 | $49.60 | 189723 |
| 2024-11-21 | 48.65 | $49.23 | 174015 |
| 2024-11-20 | 48.53 | $48.85 | 185600 |
| 2024-11-19 | 48.48 | $48.60 | 221231 |
| 2024-11-18 | 48.47 | $48.93 | 244405 |
| 2024-11-15 | 48.40 | $48.99 | 255445 |
| 2024-11-14 | 48.30 | $48.38 | 262700 |
| 2024-11-13 | 48.31 | $48.29 | 216600 |
| 2024-11-12 | 48.35 | $48.33 | 234000 |
| 2024-11-11 | 48.38 | $48.40 | 345935 |
| 2024-11-08 | 48.41 | $49.32 | 213749 |
| 2024-11-07 | 48.25 | $48.72 | 231343 |
| 2024-11-06 | 48.19 | $49.14 | 385023 |
| 2024-11-05 | 48.04 | $47.46 | 297609 |
| 2024-11-04 | 48.22 | $46.81 | 409227 |
| 2024-11-01 | 48.57 | $47.51 | 343822 |
| 2024-10-31 | 48.83 | $47.91 | 244003 |
| 2024-10-30 | 49.04 | $48.48 | 210300 |
| 2024-10-29 | 49.18 | $48.48 | 178945 |
| 2024-10-28 | 49.33 | $49.10 | 181836 |
| 2024-10-25 | 49.38 | $48.58 | 316100 |
| 2024-10-24 | 49.54 | $49.53 | 210754 |
| 2024-10-23 | 49.53 | $49.64 | 348500 |
| 2024-10-22 | 49.50 | $49.48 | 341200 |
| 2024-10-21 | 49.49 | $49.80 | 197020 |
| 2024-10-18 | 49.42 | $50.70 | 170000 |
| 2024-10-17 | 49.14 | $50.73 | 194600 |
| 2024-10-16 | 48.81 | $50.17 | 267500 |
| 2024-10-15 | 48.55 | $49.54 | 327345 |
| 2024-10-14 | 48.38 | $49.48 | 212941 |
| 2024-10-11 | 48.20 | $49.04 | 293500 |
| 2024-10-10 | 48.09 | $48.53 | 370522 |
| 2024-10-09 | 48.06 | $48.39 | 389927 |
| 2024-10-08 | 48.07 | $47.17 | 290200 |
| 2024-10-07 | 48.34 | $46.76 | 460337 |
| 2024-10-04 | 48.74 | $48.44 | 344800 |
| 2024-10-03 | 48.86 | $47.85 | 334600 |
| 2024-10-02 | 49.12 | $48.56 | 274500 |
| 2024-10-01 | 49.28 | $49.11 | 261342 |
| 2024-09-30 | 49.35 | $48.94 | 402400 |
| 2024-09-27 | 49.46 | $48.90 | 168900 |
| 2024-09-26 | 49.61 | $48.85 | 573646 |
| 2024-09-25 | 49.79 | $48.51 | 311016 |
| 2024-09-24 | 50.07 | $48.85 | 234200 |
| 2024-09-23 | 50.32 | $49.78 | 525000 |
| 2024-09-20 | 50.41 | $48.52 | 2.7M |
| 2024-09-19 | 50.79 | $50.20 | 340900 |
| 2024-09-18 | 50.87 | $50.08 | 263902 |
| 2024-09-17 | 50.99 | $50.16 | 299936 |
| 2024-09-16 | 51.10 | $50.52 | 325643 |
| 2024-09-13 | 51.16 | $50.23 | 186049 |
| 2024-09-12 | 51.28 | $49.96 | 318747 |
| 2024-09-11 | 51.47 | $49.45 | 223200 |
| 2024-09-10 | 51.80 | $50.89 | 307923 |
| 2024-09-09 | 51.87 | $51.62 | 307338 |
| 2024-09-06 | 51.79 | $51.10 | 240518 |
| 2024-09-05 | 51.80 | $51.24 | 160824 |
| 2024-09-04 | 51.78 | $51.95 | 228900 |
| 2024-09-03 | 51.59 | $51.70 | 246220 |
| 2024-08-30 | 51.42 | $51.92 | 193800 |
| 2024-08-29 | 51.17 | $51.82 | 210223 |
| 2024-08-28 | 50.89 | $51.81 | 270300 |
| 2024-08-27 | 50.57 | $51.37 | 308700 |
| 2024-08-26 | 50.28 | $51.23 | 168600 |
| 2024-08-23 | 49.96 | $50.74 | 179728 |
| 2024-08-22 | 49.69 | $50.00 | 118204 |
| 2024-08-21 | 49.53 | $49.61 | 153900 |
| 2024-08-20 | 49.43 | $49.49 | 215105 |
| 2024-08-19 | 49.32 | $49.89 | 200600 |
| 2024-08-16 | 49.12 | $49.42 | 296300 |
| 2024-08-15 | 48.97 | $48.80 | 227805 |
| 2024-08-14 | 48.92 | $48.60 | 227145 |
| 2024-08-13 | 48.91 | $48.01 | 174500 |
| 2024-08-12 | 49.02 | $48.04 | 519900 |
| 2024-08-09 | 49.13 | $49.16 | 305200 |
| 2024-08-08 | 49.01 | $48.63 | 158606 |
| 2024-08-07 | 48.99 | $48.32 | 299328 |
| 2024-08-06 | 49.02 | $48.43 | 356200 |
| 2024-08-05 | 49.02 | $48.01 | 422300 |
| 2024-08-02 | 49.11 | $48.89 | 315500 |
| 2024-08-01 | 49.02 | $49.14 | 211537 |
| 2024-07-31 | 48.86 | $49.16 | 259700 |
| 2024-07-30 | 48.66 | $49.73 | 459148 |
| 2024-07-29 | 48.31 | $49.24 | 506512 |
| 2024-07-26 | 47.99 | $48.51 | 239500 |
| 2024-07-25 | 47.77 | $47.73 | 160739 |
| 2024-07-24 | 47.67 | $47.20 | 206900 |
| 2024-07-23 | 47.66 | $47.27 | 184900 |
| 2024-07-22 | 47.64 | $47.33 | 337800 |
| 2024-07-19 | 47.58 | $47.30 | 330000 |
| 2024-07-18 | 47.53 | $48.86 | 275400 |
| 2024-07-17 | 47.12 | $48.68 | 425813 |
| 2024-07-16 | 46.69 | $47.88 | 224200 |
| 2024-07-15 | 46.35 | $47.42 | 243473 |
| 2024-07-12 | 46.05 | $47.43 | 227500 |
| 2024-07-11 | 45.69 | $46.88 | 221327 |
| 2024-07-10 | 45.39 | $46.19 | 253504 |
| 2024-07-09 | 45.19 | $45.48 | 236900 |
| 2024-07-08 | 45.10 | $44.97 | 218026 |
| 2024-07-05 | 45.10 | $44.75 | 233800 |
| 2024-07-03 | 45.15 | $45.21 | 301130 |
| 2024-07-02 | 45.11 | $45.49 | 364300 |
| 2024-07-01 | 45.00 | $45.57 | 389532 |
| 2024-06-28 | 44.86 | $46.07 | 2.5M |
| 2024-06-27 | 44.59 | $45.07 | 205200 |
| 2024-06-26 | 44.48 | $44.79 | 312800 |
| 2024-06-25 | 44.42 | $44.69 | 253243 |
| 2024-06-24 | 44.36 | $45.02 | 147123 |
| 2024-06-21 | 44.23 | $44.37 | 289200 |
| 2024-06-20 | 44.22 | $44.62 | 131607 |
| 2024-06-18 | 44.15 | $44.33 | 163700 |
| 2024-06-17 | 44.13 | $43.67 | 220000 |
| 2024-06-14 | 44.25 | $43.33 | 140015 |
| 2024-06-13 | 44.46 | $43.38 | 196910 |
| 2024-06-12 | 44.70 | $43.99 | 264046 |
| 2024-06-11 | 44.84 | $44.31 | 224300 |
| 2024-06-10 | 44.94 | $44.41 | 259845 |
| 2024-06-07 | 45.04 | $44.64 | 301200 |
| 2024-06-06 | 45.09 | $44.58 | 258400 |
| 2024-06-05 | 45.17 | $45.14 | 296134 |
| 2024-06-04 | 45.14 | $45.04 | 220939 |
| 2024-06-03 | 45.13 | $45.59 | 213504 |
| 2024-05-31 | 45.00 | $45.94 | 377549 |
| 2024-05-30 | 44.77 | $45.33 | 1.8M |
| 2024-05-29 | 44.63 | $44.67 | 557900 |
| 2024-05-28 | 44.61 | $44.54 | 540039 |
| 2024-05-24 | 44.61 | $44.05 | 116000 |
| 2024-05-23 | 44.71 | $44.04 | 220111 |
| 2024-05-22 | 44.83 | $44.59 | 206100 |
| 2024-05-21 | 44.85 | $44.93 | 279144 |
| 2024-05-20 | 44.80 | $44.41 | 300500 |
| 2024-05-17 | 44.85 | $45.28 | 128347 |
| 2024-05-16 | 44.73 | $45.03 | 183500 |
| 2024-05-15 | 44.63 | $44.58 | 209900 |
| 2024-05-14 | 44.62 | $44.64 | 202900 |
| 2024-05-13 | 44.59 | $44.85 | 203824 |
| 2024-05-10 | 44.51 | $44.95 | 171100 |
| 2024-05-09 | 44.39 | $44.81 | 291600 |
| 2024-05-08 | 44.28 | $44.78 | 239813 |
| 2024-05-07 | 44.16 | $44.16 | 262200 |
| 2024-05-06 | 44.15 | $44.54 | 328950 |
| 2024-05-03 | 44.06 | $44.40 | 213200 |
| 2024-05-02 | 43.99 | $44.58 | 185429 |
| 2024-05-01 | 43.86 | $44.53 | 161847 |
| 2024-04-30 | 43.73 | $43.94 | 157500 |
| 2024-04-29 | 43.70 | $43.74 | 144000 |
| 2024-04-26 | 43.70 | $43.24 | 186005 |
| 2024-04-25 | 43.82 | $43.66 | 234248 |
| 2024-04-24 | 43.86 | $44.23 | 130831 |
| 2024-04-23 | 43.79 | $44.19 | 163810 |
| 2024-04-22 | 43.72 | $44.56 | 213531 |
| 2024-04-19 | 43.56 | $44.44 | 195300 |
| 2024-04-18 | 43.40 | $43.34 | 119900 |
| 2024-04-17 | 43.45 | $42.81 | 160900 |
| 2024-04-16 | 43.62 | $43.26 | 157539 |
| 2024-04-15 | 43.73 | $43.21 | 178900 |
| 2024-04-12 | 43.86 | $43.34 | 116841 |
| 2024-04-11 | 43.99 | $43.30 | 177014 |
| 2024-04-10 | 44.15 | $44.01 | 156500 |
| 2024-04-09 | 44.19 | $44.10 | 296905 |
| 2024-04-08 | 44.21 | $44.05 | 156403 |
| 2024-04-05 | 44.24 | $44.08 | 119342 |
| 2024-04-04 | 44.28 | $43.67 | 169010 |
| 2024-04-03 | 44.41 | $44.17 | 133200 |
| 2024-04-02 | 44.45 | $43.88 | 222637 |
| 2024-04-01 | 44.56 | $44.76 | 122500 |
| 2024-03-28 | 44.51 | $45.42 | 222400 |
| 2024-03-27 | 44.30 | $44.85 | 99800 |
| 2024-03-26 | 44.18 | $44.36 | 249300 |
| 2024-03-25 | 44.14 | $44.41 | 149901 |
| 2024-03-22 | 44.09 | $44.11 | 170300 |
| 2024-03-21 | 44.10 | $43.90 | 188110 |
| 2024-03-20 | 44.14 | $44.30 | 216337 |
| 2024-03-19 | 44.12 | $44.35 | 185500 |
| 2024-03-18 | 44.07 | $44.15 | 164663 |
| 2024-03-15 | 44.07 | $44.31 | 273500 |
| 2024-03-14 | 44.03 | $44.12 | 177600 |
| 2024-03-13 | 44.02 | $44.09 | 296326 |
| 2024-03-12 | 44.02 | $44.37 | 247307 |
| 2024-03-11 | 43.96 | $43.84 | 117300 |
| 2024-03-08 | 44.01 | $43.67 | 201600 |
| 2024-03-07 | 44.09 | $43.64 | 176614 |
| 2024-03-06 | 44.20 | $44.26 | 406700 |
| 2024-03-05 | 44.20 | $43.84 | 229600 |
| 2024-03-04 | 44.28 | $43.38 | 175100 |
| 2024-03-01 | 44.48 | $43.06 | 210551 |
| 2024-02-29 | 44.77 | $43.95 | 112000 |
| 2024-02-28 | 44.93 | $44.28 | 101636 |
| 2024-02-27 | 45.03 | $44.34 | 114911 |
| 2024-02-26 | 45.14 | $44.11 | 98205 |
| 2024-02-23 | 45.32 | $44.50 | 126600 |
| 2024-02-22 | 45.43 | $44.28 | 140000 |
| 2024-02-21 | 45.61 | $43.84 | 206723 |
| 2024-02-20 | 45.91 | $44.32 | 193600 |
| 2024-02-16 | 46.14 | $44.45 | 307800 |
| 2024-02-15 | 46.39 | $47.18 | 730900 |
| 2024-02-14 | 46.08 | $46.16 | 214200 |
| 2024-02-13 | 45.94 | $46.03 | 222900 |
| 2024-02-12 | 45.80 | $46.33 | 534000 |
| 2024-02-09 | 45.57 | $45.91 | 216665 |
| 2024-02-08 | 45.38 | $45.29 | 242500 |
| 2024-02-07 | 45.28 | $46.45 | 398204 |
| 2024-02-06 | 44.92 | $46.09 | 549200 |
| 2024-02-05 | 44.57 | $46.42 | 788000 |
| 2024-02-02 | 44.10 | $43.32 | 252148 |
| 2024-02-01 | 44.19 | $43.45 | 209829 |
| 2024-01-31 | 44.27 | $44.07 | 197200 |
| 2024-01-30 | 44.23 | $44.26 | 186400 |
| 2024-01-29 | 44.14 | $44.11 | 186300 |
| 2024-01-26 | 44.06 | $44.43 | 94900 |
| 2024-01-25 | 43.89 | $44.40 | 136700 |
| 2024-01-24 | 43.70 | $44.55 | 138900 |
| 2024-01-23 | 43.44 | $44.36 | 153100 |
| 2024-01-22 | 43.18 | $44.35 | 195300 |
| 2024-01-19 | 42.88 | $43.33 | 203617 |
| 2024-01-18 | 42.74 | $43.02 | 159300 |
| 2024-01-17 | 42.64 | $42.53 | 179700 |
| 2024-01-16 | 42.62 | $42.43 | 203900 |
| 2024-01-12 | 42.63 | $42.22 | 117125 |
| 2024-01-11 | 42.67 | $42.35 | 144526 |
| 2024-01-10 | 42.70 | $42.16 | 121000 |
| 2024-01-09 | 42.76 | $42.32 | 193801 |
| 2024-01-08 | 42.80 | $42.69 | 155227 |
| 2024-01-05 | 42.76 | $43.38 | 475100 |
| 2024-01-04 | 42.58 | $42.95 | 422049 |
| 2024-01-03 | 42.44 | $42.42 | 347631 |
| 2024-01-02 | 42.40 | $42.74 | 220600 |
| 2023-12-29 | 42.28 | $42.31 | 154533 |
| 2023-12-28 | 42.23 | $42.27 | 152000 |
| 2023-12-27 | 42.17 | $41.86 | 125100 |
| 2023-12-26 | 42.19 | $42.02 | 91600 |
| 2023-12-22 | 42.18 | $42.03 | 103543 |
| 2023-12-21 | 42.16 | $41.91 | 135011 |
| 2023-12-20 | 42.16 | $42.12 | 260900 |
| 2023-12-19 | 42.12 | $42.33 | 202100 |
| 2023-12-18 | 42.02 | $41.85 | 147937 |
| 2023-12-15 | 42.00 | $41.22 | 377900 |
| 2023-12-14 | 42.11 | $41.26 | 231400 |
| 2023-12-13 | 42.22 | $42.25 | 645000 |
| 2023-12-12 | 42.15 | $41.78 | 154300 |
| 2023-12-11 | 42.15 | $41.67 | 136700 |
| 2023-12-08 | 42.18 | $41.55 | 184900 |
| 2023-12-07 | 42.23 | $41.65 | 143102 |
| 2023-12-06 | 42.26 | $42.28 | 213500 |
| 2023-12-05 | 42.16 | $43.24 | 217448 |
| 2023-12-04 | 41.84 | $42.69 | 158400 |
| 2023-12-01 | 41.57 | $42.22 | 141622 |
| 2023-11-30 | 41.37 | $42.13 | 145000 |
| 2023-11-29 | 41.14 | $41.40 | 119411 |
| 2023-11-28 | 41.03 | $41.45 | 110311 |
| 2023-11-27 | 40.88 | $41.92 | 143700 |
| 2023-11-24 | 40.61 | $41.81 | 68000 |
| 2023-11-22 | 40.32 | $41.51 | 138752 |
| 2023-11-21 | 40.05 | $41.25 | 190835 |
| 2023-11-20 | 39.78 | $40.66 | 210848 |
| 2023-11-17 | 39.60 | $40.12 | 193135 |
| 2023-11-16 | 39.50 | $39.74 | 154943 |
| 2023-11-15 | 39.47 | $39.22 | 112024 |
| 2023-11-14 | 39.54 | $39.51 | 161039 |
| 2023-11-13 | 39.56 | $39.09 | 101100 |
| 2023-11-10 | 39.68 | $38.96 | 150097 |
| 2023-11-09 | 39.84 | $39.44 | 138800 |
| 2023-11-08 | 39.93 | $39.20 | 104900 |
| 2023-11-07 | 40.08 | $39.56 | 143600 |
| 2023-11-06 | 40.18 | $39.91 | 262800 |
| 2023-11-03 | 40.23 | $40.04 | 151346 |
| 2023-11-02 | 40.25 | $40.42 | 235836 |
| 2023-11-01 | 40.19 | $40.75 | 165000 |
| 2023-10-31 | 40.05 | $40.40 | 169313 |
| 2023-10-30 | 39.97 | $39.20 | 155723 |
| 2023-10-27 | 40.12 | $39.53 | 136200 |
| 2023-10-26 | 40.23 | $40.23 | 191500 |
| 2023-10-25 | 40.20 | $40.52 | 124331 |
| 2023-10-24 | 40.11 | $39.86 | 90408 |
| 2023-10-23 | 40.15 | $39.29 | 100015 |
| 2023-10-20 | 40.31 | $39.49 | 149109 |
| 2023-10-19 | 40.44 | $40.32 | 116500 |
| 2023-10-18 | 40.43 | $41.06 | 72600 |
| 2023-10-17 | 40.25 | $41.44 | 144000 |
| 2023-10-16 | 39.97 | $41.15 | 121436 |
| 2023-10-13 | 39.70 | $40.24 | 102728 |
| 2023-10-12 | 39.57 | $39.94 | 118500 |
| 2023-10-11 | 39.49 | $40.27 | 168900 |
| 2023-10-10 | 39.33 | $39.58 | 160700 |
| 2023-10-09 | 39.28 | $39.75 | 106923 |
| 2023-10-06 | 39.20 | $39.21 | 122800 |
| 2023-10-05 | 39.21 | $38.96 | 93600 |
| 2023-10-04 | 39.28 | $38.64 | 180400 |
| 2023-10-03 | 39.43 | $38.34 | 90042 |
| 2023-10-02 | 39.67 | $39.04 | 164500 |
| 2023-09-29 | 39.80 | $39.35 | 93960 |
| 2023-09-28 | 39.88 | $39.71 | 64735 |
| 2023-09-27 | 39.90 | $39.68 | 72800 |
| 2023-09-26 | 39.93 | $39.66 | 109039 |
| 2023-09-25 | 39.96 | $40.26 | 107400 |
| 2023-09-22 | 39.87 | $40.40 | 132500 |
| 2023-09-21 | 39.74 | $40.37 | 117940 |
| 2023-09-20 | 39.60 | $40.67 | 180740 |
| 2023-09-19 | 39.36 | $40.24 | 135600 |
| 2023-09-18 | 39.18 | $40.20 | 155800 |
| 2023-09-15 | 38.98 | $39.14 | 473700 |
| 2023-09-14 | 38.97 | $39.45 | 124300 |
| 2023-09-13 | 38.90 | $39.08 | 107200 |
| 2023-09-12 | 38.89 | $39.25 | 99504 |
| 2023-09-11 | 38.85 | $38.62 | 80200 |
| 2023-09-08 | 38.94 | $38.44 | 124918 |
| 2023-09-07 | 39.08 | $38.48 | 274600 |
| 2023-09-06 | 39.24 | $38.79 | 114740 |
| 2023-09-05 | 39.36 | $38.88 | 149000 |
| 2023-09-01 | 39.48 | $39.64 | 85700 |
| 2023-08-31 | 39.45 | $39.33 | 139124 |
| 2023-08-30 | 39.49 | $39.59 | 94600 |
| 2023-08-29 | 39.49 | $39.47 | 131800 |
| 2023-08-28 | 39.51 | $39.13 | 83291 |
| 2023-08-25 | 39.60 | $39.15 | 75117 |
| 2023-08-24 | 39.70 | $39.01 | 73000 |
| 2023-08-23 | 39.85 | $39.04 | 94725 |
| 2023-08-22 | 40.02 | $38.80 | 85108 |
| 2023-08-21 | 40.27 | $39.07 | 80839 |
| 2023-08-18 | 40.50 | $39.29 | 100728 |
| 2023-08-17 | 40.71 | $39.44 | 138400 |
| 2023-08-16 | 40.93 | $40.01 | 116500 |
| 2023-08-15 | 41.06 | $39.90 | 90900 |
| 2023-08-14 | 41.22 | $40.44 | 81800 |
| 2023-08-11 | 41.30 | $41.02 | 86109 |
| 2023-08-10 | 41.26 | $41.16 | 138249 |
| 2023-08-09 | 41.18 | $41.12 | 162500 |
| 2023-08-08 | 41.09 | $41.28 | 155614 |
| 2023-08-07 | 40.95 | $42.14 | 181000 |
| 2023-08-04 | 40.60 | $41.85 | 310400 |
| 2023-08-03 | 40.25 | $43.10 | 471217 |
| 2023-08-02 | 39.57 | $40.26 | 4.7M |
| 2023-08-01 | 39.39 | $39.51 | 180641 |
| 2023-07-31 | 39.33 | $39.16 | 318725 |
| 2023-07-28 | 39.33 | $39.94 | 202769 |
| 2023-07-27 | 39.17 | $40.23 | 172249 |
| 2023-07-26 | 38.91 | $40.15 | 182535 |
| 2023-07-25 | 38.64 | $39.12 | 227839 |
| 2023-07-24 | 38.53 | $38.98 | 84000 |
| 2023-07-21 | 38.44 | $39.01 | 112000 |
| 2023-07-20 | 38.33 | $38.97 | 89032 |
| 2023-07-19 | 38.21 | $38.24 | 91746 |
| 2023-07-18 | 38.23 | $38.10 | 100607 |
| 2023-07-17 | 38.28 | $38.03 | 85400 |
| 2023-07-14 | 38.35 | $37.75 | 153900 |
| 2023-07-13 | 38.49 | $38.33 | 144915 |
| 2023-07-12 | 38.54 | $38.26 | 148300 |
| 2023-07-11 | 38.60 | $38.55 | 162640 |
| 2023-07-10 | 38.62 | $38.27 | 115136 |
| 2023-07-07 | 38.70 | $38.90 | 195835 |
| 2023-07-06 | 38.66 | $38.57 | 111300 |
| 2023-07-05 | 38.68 | $38.66 | 137900 |
| 2023-07-03 | 38.69 | $38.86 | 109100 |
| 2023-06-30 | 38.66 | $38.62 | 207448 |
| 2023-06-29 | 38.67 | $38.57 | 160200 |
| 2023-06-28 | 38.69 | $38.29 | 149403 |
| 2023-06-27 | 38.78 | $39.07 | 125900 |
| 2023-06-26 | 38.72 | $39.20 | 175337 |
| 2023-06-23 | 38.62 | $39.14 | 797432 |
| 2023-06-22 | 38.52 | $38.99 | 214836 |
| 2023-06-21 | 38.43 | $38.43 | 147200 |
| 2023-06-20 | 38.45 | $38.35 | 162428 |
| 2023-06-16 | 38.49 | $38.51 | 509000 |
| 2023-06-15 | 38.50 | $38.24 | 137442 |
| 2023-06-14 | 38.57 | $37.93 | 126808 |
| 2023-06-13 | 38.72 | $38.97 | 145000 |
| 2023-06-12 | 38.67 | $38.80 | 308400 |
| 2023-06-09 | 38.66 | $39.55 | 170200 |
| 2023-06-08 | 38.48 | $39.62 | 157700 |
| 2023-06-07 | 38.26 | $40.01 | 156500 |
| 2023-06-06 | 37.93 | $39.08 | 214044 |
| 2023-06-05 | 37.74 | $38.59 | 180196 |
| 2023-06-02 | 37.63 | $38.21 | 107600 |
| 2023-06-01 | 37.58 | $36.92 | 207400 |
| 2023-05-31 | 37.80 | $36.86 | 168330 |
| 2023-05-30 | 38.07 | $37.00 | 163429 |
| 2023-05-26 | 38.36 | $36.85 | 235000 |
| 2023-05-25 | 38.73 | $37.35 | 112423 |
| 2023-05-24 | 39.06 | $37.85 | 120900 |
| 2023-05-23 | 39.33 | $38.51 | 116048 |
| 2023-05-22 | 39.51 | $38.88 | 132300 |
| 2023-05-19 | 39.64 | $39.27 | 151300 |
| 2023-05-18 | 39.71 | $39.62 | 86602 |
| 2023-05-17 | 39.72 | $39.40 | 156200 |
| 2023-05-16 | 39.78 | $39.32 | 121310 |
| 2023-05-15 | 39.85 | $39.74 | 109618 |
| 2023-05-12 | 39.85 | $39.85 | 85620 |
| 2023-05-11 | 39.83 | $40.32 | 116200 |
| 2023-05-10 | 39.70 | $40.28 | 222900 |
| 2023-05-09 | 39.57 | $40.20 | 139112 |
| 2023-05-08 | 39.42 | $40.11 | 93900 |
| 2023-05-05 | 39.27 | $39.93 | 149919 |
| 2023-05-04 | 39.13 | $39.65 | 188300 |
| 2023-05-03 | 39.03 | $40.02 | 191445 |
| 2023-05-02 | 38.84 | $39.28 | 323327 |
| 2023-05-01 | 38.77 | $39.05 | 380443 |
| 2023-04-28 | 38.75 | $38.91 | 131021 |
| 2023-04-27 | 38.75 | $38.53 | 181400 |
| 2023-04-26 | 38.83 | $37.88 | 240700 |
| 2023-04-25 | 39.06 | $38.84 | 129800 |
| 2023-04-24 | 39.13 | $39.08 | 75100 |
| 2023-04-21 | 39.16 | $39.21 | 161005 |
| 2023-04-20 | 39.17 | $39.83 | 208300 |
| 2023-04-19 | 39.06 | $40.18 | 133200 |
| 2023-04-18 | 38.85 | $39.83 | 149623 |
| 2023-04-17 | 38.68 | $39.97 | 113700 |
| 2023-04-14 | 38.46 | $39.22 | 149900 |
| 2023-04-13 | 38.37 | $39.45 | 131000 |
| 2023-04-12 | 38.21 | $39.28 | 107632 |
| 2023-04-11 | 38.08 | $38.88 | 114015 |
| 2023-04-10 | 38.00 | $38.93 | 101414 |
| 2023-04-06 | 37.92 | $38.91 | 138900 |
| 2023-04-05 | 37.82 | $38.69 | 119527 |
| 2023-04-04 | 37.77 | $38.48 | 130534 |
| 2023-04-03 | 37.76 | $39.09 | 160900 |
| 2023-03-31 | 37.62 | $39.03 | 184800 |
| 2023-03-30 | 37.49 | $38.71 | 146430 |
| 2023-03-29 | 37.41 | $38.53 | 181200 |
| 2023-03-28 | 37.36 | $38.03 | 181800 |
| 2023-03-27 | 37.42 | $37.87 | 184910 |
| 2023-03-24 | 37.53 | $37.27 | 161843 |
| 2023-03-23 | 37.80 | $36.85 | 186100 |
| 2023-03-22 | 38.21 | $37.70 | 179722 |
| 2023-03-21 | 38.52 | $38.80 | 231018 |
| 2023-03-20 | 38.66 | $38.05 | 344700 |
| 2023-03-17 | 38.99 | $36.78 | 589900 |
| 2023-03-16 | 39.64 | $38.64 | 293700 |
| 2023-03-15 | 40.02 | $37.10 | 319800 |
| 2023-03-14 | 40.79 | $38.20 | 356529 |
| 2023-03-13 | 41.46 | $38.06 | 330636 |
| 2023-03-10 | 42.27 | $39.80 | 205249 |
| 2023-03-09 | 42.84 | $40.34 | 209700 |
| 2023-03-08 | 43.40 | $41.70 | 203944 |
| 2023-03-07 | 43.76 | $42.59 | 159909 |
| 2023-03-06 | 43.99 | $43.34 | 266314 |
| 2023-03-03 | 44.10 | $43.97 | 137446 |
| 2023-03-02 | 44.09 | $43.88 | 217029 |
| 2023-03-01 | 44.10 | $43.94 | 201600 |
| 2023-02-28 | 44.09 | $43.78 | 211216 |
| 2023-02-27 | 44.11 | $43.79 | 251211 |
| 2023-02-24 | 44.13 | $44.21 | 191300 |
| 2023-02-23 | 44.07 | $43.79 | 241903 |
| 2023-02-22 | 44.08 | $43.38 | 270900 |
| 2023-02-21 | 44.17 | $43.26 | 251227 |
| 2023-02-17 | 44.31 | $43.37 | 265772 |
| 2023-02-16 | 44.44 | $44.76 | 333505 |
| 2023-02-15 | 44.29 | $45.01 | 326400 |
| 2023-02-14 | 44.06 | $44.55 | 282067 |
| 2023-02-13 | 43.89 | $44.90 | 295627 |
| 2023-02-10 | 43.61 | $44.24 | 226938 |
| 2023-02-09 | 43.43 | $44.20 | 207200 |
| 2023-02-08 | 43.22 | $44.14 | 194500 |
| 2023-02-07 | 42.99 | $44.18 | 317000 |
| 2023-02-06 | 42.71 | $42.62 | 327800 |
| 2023-02-03 | 42.72 | $41.72 | 200000 |
| 2023-02-02 | 42.92 | $41.74 | 224532 |
| 2023-02-01 | 43.14 | $42.66 | 245233 |
| 2023-01-31 | 43.20 | $43.56 | 140000 |
| 2023-01-30 | 43.09 | $43.00 | 137807 |
| 2023-01-27 | 43.06 | $43.15 | 89000 |
| 2023-01-26 | 43.01 | $43.46 | 195500 |
| 2023-01-25 | 42.87 | $42.90 | 75500 |
| 2023-01-24 | 42.83 | $42.99 | 69800 |
| 2023-01-23 | 42.76 | $42.52 | 104200 |
| 2023-01-20 | 42.78 | $41.93 | 113315 |
| 2023-01-19 | 42.93 | $41.94 | 82200 |
| 2023-01-18 | 43.09 | $42.53 | 116823 |
| 2023-01-17 | 43.15 | $42.86 | 170900 |
| 2023-01-13 | 43.15 | $43.25 | 92800 |
| 2023-01-12 | 43.06 | $43.27 | 99100 |
| 2023-01-11 | 42.96 | $43.53 | 105645 |
| 2023-01-10 | 42.78 | $43.01 | 166148 |
| 2023-01-09 | 42.67 | $42.88 | 134900 |
| 2023-01-06 | 42.58 | $43.66 | 197500 |
| 2023-01-05 | 42.30 | $42.85 | 96301 |
| 2023-01-04 | 42.14 | $43.10 | 179500 |
| 2023-01-03 | 41.91 | $42.38 | 300705 |
| 2022-12-30 | 41.79 | $42.28 | 164500 |
| 2022-12-29 | 41.67 | $42.42 | 133516 |
| 2022-12-28 | 41.50 | $41.80 | 123100 |
| 2022-12-27 | 41.44 | $41.96 | 67341 |
| 2022-12-23 | 41.33 | $41.85 | 78912 |
| 2022-12-22 | 41.22 | $41.45 | 153400 |
| 2022-12-21 | 41.19 | $41.45 | 199323 |
| 2022-12-20 | 41.15 | $40.82 | 329011 |
| 2022-12-19 | 41.24 | $40.36 | 285736 |
| 2022-12-16 | 41.43 | $40.65 | 378100 |
| 2022-12-15 | 41.60 | $40.88 | 132800 |
| 2022-12-14 | 41.75 | $41.18 | 154744 |
| 2022-12-13 | 41.86 | $41.25 | 462800 |
| 2022-12-12 | 41.97 | $41.76 | 122317 |
| 2022-12-09 | 41.99 | $41.41 | 118100 |
| 2022-12-08 | 42.08 | $41.54 | 114838 |
| 2022-12-07 | 42.17 | $41.14 | 187808 |
| 2022-12-06 | 42.34 | $41.65 | 169100 |
| 2022-12-05 | 42.44 | $41.49 | 192925 |
| 2022-12-02 | 42.58 | $41.95 | 203100 |
| 2022-12-01 | 42.64 | $42.21 | 119200 |
| 2022-11-30 | 42.65 | $42.58 | 173600 |
| 2022-11-29 | 42.59 | $42.46 | 87704 |
| 2022-11-28 | 42.53 | $42.27 | 149022 |
| 2022-11-25 | 42.50 | $42.85 | 56900 |
| 2022-11-23 | 42.34 | $42.20 | 112328 |
| 2022-11-22 | 42.29 | $42.44 | 132741 |
| 2022-11-21 | 42.17 | $42.19 | 147539 |
| 2022-11-18 | 42.09 | $42.02 | 129500 |
| 2022-11-17 | 42.02 | $41.59 | 109600 |
| 2022-11-16 | 42.03 | $41.46 | 302040 |
| 2022-11-15 | 42.06 | $41.28 | 147600 |
| 2022-11-14 | 42.13 | $41.24 | 185731 |
| 2022-11-11 | 42.21 | $42.08 | 134122 |
| 2022-11-10 | 42.13 | $42.44 | 142900 |
| 2022-11-09 | 41.95 | $41.30 | 121700 |
| 2022-11-08 | 41.98 | $41.92 | 143300 |
| 2022-11-07 | 41.87 | $42.23 | 146300 |
| 2022-11-04 | 41.68 | $42.27 | 224200 |
| 2022-11-03 | 41.44 | $41.11 | 183046 |
| 2022-11-02 | 41.40 | $41.75 | 233939 |
| 2022-11-01 | 41.22 | $42.40 | 363000 |
| 2022-10-31 | 40.86 | $41.70 | 346549 |
| 2022-10-28 | 40.59 | $42.14 | 299300 |
| 2022-10-27 | 40.18 | $41.13 | 236013 |
| 2022-10-26 | 39.91 | $40.68 | 213200 |
| 2022-10-25 | 39.69 | $40.79 | 204300 |
| 2022-10-24 | 39.41 | $40.39 | 333500 |
| 2022-10-21 | 39.16 | $40.37 | 204420 |
| 2022-10-20 | 38.88 | $39.35 | 189200 |
| 2022-10-19 | 38.77 | $40.17 | 179230 |
| 2022-10-18 | 38.47 | $39.89 | 138300 |
| 2022-10-17 | 38.18 | $39.24 | 193000 |
| 2022-10-14 | 37.98 | $38.88 | 189303 |
| 2022-10-13 | 37.83 | $39.32 | 196719 |
| 2022-10-12 | 37.56 | $37.85 | 201646 |
| 2022-10-11 | 37.56 | $38.35 | 204909 |
| 2022-10-10 | 37.46 | $37.88 | 174800 |
| 2022-10-07 | 37.45 | $37.49 | 200736 |
| 2022-10-06 | 37.52 | $38.27 | 172949 |
| 2022-10-05 | 37.44 | $38.69 | 210212 |
| 2022-10-04 | 37.26 | $39.11 | 404800 |
| 2022-10-03 | 36.98 | $37.68 | 339300 |
| 2022-09-30 | 36.95 | $36.90 | 295509 |
| 2022-09-29 | 37.09 | $37.15 | 333525 |
| 2022-09-28 | 37.21 | $37.26 | 2.3M |
| 2022-09-27 | 37.33 | $36.70 | 792403 |
| 2022-09-26 | 37.59 | $36.23 | 309100 |
| 2022-09-23 | 38.00 | $37.10 | 303100 |
| 2022-09-22 | 38.30 | $37.60 | 356900 |
| 2022-09-21 | 38.54 | $38.27 | 289248 |
| 2022-09-20 | 38.69 | $38.91 | 420549 |
| 2022-09-19 | 38.73 | $39.72 | 442006 |
| 2022-09-16 | 38.61 | $38.26 | 1.2M |
| 2022-09-15 | 38.79 | $38.30 | 346000 |
| 2022-09-14 | 38.99 | $38.35 | 374534 |
| 2022-09-13 | 39.21 | $38.83 | 412405 |
| 2022-09-12 | 39.38 | $39.89 | 410712 |
| 2022-09-09 | 39.35 | $40.06 | 168800 |
| 2022-09-08 | 39.29 | $40.16 | 225100 |
| 2022-09-07 | 39.20 | $39.81 | 587124 |
| 2022-09-06 | 39.17 | $39.64 | 258200 |
| 2022-09-02 | 39.18 | $38.92 | 174101 |
| 2022-09-01 | 39.35 | $38.77 | 233400 |
| 2022-08-31 | 39.59 | $38.46 | 282200 |
| 2022-08-30 | 39.93 | $38.67 | 165700 |
| 2022-08-29 | 40.29 | $39.55 | 123235 |
| 2022-08-26 | 40.53 | $40.19 | 106500 |
| 2022-08-25 | 40.67 | $40.71 | 106718 |
| 2022-08-24 | 40.73 | $40.01 | 362500 |
| 2022-08-23 | 40.96 | $40.29 | 178700 |
| 2022-08-22 | 41.16 | $40.73 | 111000 |
| 2022-08-19 | 41.30 | $41.74 | 132900 |
| 2022-08-18 | 41.25 | $42.31 | 104122 |
| 2022-08-17 | 41.09 | $42.29 | 156800 |
| 2022-08-16 | 40.90 | $42.26 | 171700 |
| 2022-08-15 | 40.69 | $41.83 | 211637 |
| 2022-08-12 | 40.54 | $41.70 | 214340 |
| 2022-08-11 | 40.40 | $41.41 | 239900 |
| 2022-08-10 | 40.31 | $40.70 | 336607 |
| 2022-08-09 | 40.36 | $40.41 | 264631 |
| 2022-08-08 | 40.48 | $40.35 | 179639 |
| 2022-08-05 | 40.64 | $40.01 | 174100 |
| 2022-08-04 | 40.91 | $39.63 | 190800 |
| 2022-08-03 | 41.31 | $40.04 | 270800 |
| 2022-08-02 | 41.69 | $39.94 | 278638 |
| 2022-08-01 | 42.15 | $41.14 | 716000 |
| 2022-07-29 | 42.44 | $42.42 | 161402 |
| 2022-07-28 | 42.52 | $42.22 | 114300 |
| 2022-07-27 | 42.65 | $42.87 | 110015 |
| 2022-07-26 | 42.67 | $43.15 | 89700 |
| 2022-07-25 | 42.63 | $42.87 | 146000 |
| 2022-07-22 | 42.65 | $42.46 | 50000 |
| 2022-07-21 | 42.77 | $42.80 | 81400 |
| 2022-07-20 | 42.83 | $42.75 | 92619 |
| 2022-07-19 | 42.92 | $42.87 | 147900 |
| 2022-07-18 | 43.00 | $41.74 | 116304 |
| 2022-07-15 | 43.34 | $42.15 | 226300 |
| 2022-07-14 | 43.65 | $41.81 | 208000 |
| 2022-07-13 | 44.08 | $43.92 | 84548 |
| 2022-07-12 | 44.14 | $44.03 | 75946 |
| 2022-07-11 | 44.18 | $44.24 | 74500 |
| 2022-07-08 | 44.19 | $44.32 | 83635 |
| 2022-07-07 | 44.19 | $44.63 | 107008 |
| 2022-07-06 | 44.11 | $44.22 | 99734 |
| 2022-07-05 | 44.12 | $43.96 | 233400 |
| 2022-07-01 | 44.18 | $45.11 | 843026 |
| 2022-06-30 | 44.02 | $44.90 | 92232 |
| 2022-06-29 | 43.87 | $44.61 | 96700 |
| 2022-06-28 | 43.76 | $45.06 | 103037 |
| 2022-06-27 | 43.54 | $45.04 | 93413 |
| 2022-06-24 | 43.29 | $45.09 | 316835 |
| 2022-06-23 | 43.00 | $43.01 | 94100 |
| 2022-06-22 | 43.11 | $43.33 | 87800 |
| 2022-06-21 | 43.16 | $43.33 | 121100 |
| 2022-06-17 | 43.24 | $42.30 | 278713 |
| 2022-06-16 | 43.55 | $41.91 | 163100 |
| 2022-06-15 | 43.99 | $43.23 | 130300 |
| 2022-06-14 | 44.24 | $42.80 | 76347 |
| 2022-06-13 | 44.61 | $42.75 | 177903 |
| 2022-06-10 | 45.06 | $43.89 | 147612 |
| 2022-06-09 | 45.35 | $44.69 | 73432 |
| 2022-06-08 | 45.51 | $45.57 | 76500 |
| 2022-06-07 | 45.51 | $46.52 | 120631 |
| 2022-06-06 | 45.32 | $46.13 | 131200 |
| 2022-06-03 | 45.18 | $45.86 | 106013 |
| 2022-06-02 | 45.07 | $46.05 | 136309 |
| 2022-06-01 | 44.91 | $45.57 | 183500 |
| 2022-05-31 | 44.83 | $45.84 | 165133 |
| 2022-05-27 | 44.68 | $46.08 | 115200 |
| 2022-05-26 | 44.45 | $45.80 | 99421 |
| 2022-05-25 | 44.26 | $45.31 | 304800 |
| 2022-05-24 | 44.15 | $44.86 | 130632 |
| 2022-05-23 | 44.11 | $44.91 | 145200 |
| 2022-05-20 | 44.07 | $43.99 | 141817 |
| 2022-05-19 | 44.22 | $43.94 | 139200 |
| 2022-05-18 | 44.42 | $44.42 | 105406 |
| 2022-05-17 | 44.54 | $45.45 | 88500 |
| 2022-05-16 | 44.48 | $44.28 | 86403 |
| 2022-05-13 | 44.67 | $44.14 | 113628 |
| 2022-05-12 | 44.92 | $43.85 | 153987 |
| 2022-05-11 | 45.27 | $44.00 | 114005 |
| 2022-05-10 | 45.66 | $43.97 | 169321 |
| 2022-05-09 | 46.12 | $44.33 | 193036 |
| 2022-05-06 | 46.59 | $45.52 | 128100 |
| 2022-05-05 | 46.88 | $45.59 | 120100 |
| 2022-05-04 | 47.20 | $46.43 | 252822 |
| 2022-05-03 | 47.41 | $45.31 | 157720 |
| 2022-05-02 | 47.88 | $44.88 | 294300 |
| 2022-04-29 | 48.52 | $47.44 | 144006 |
| 2022-04-28 | 48.73 | $48.65 | 102800 |
| 2022-04-27 | 48.71 | $48.01 | 90445 |
| 2022-04-26 | 48.82 | $47.53 | 87047 |
| 2022-04-25 | 49.04 | $48.33 | 147400 |
| 2022-04-22 | 49.14 | $48.34 | 108910 |
| 2022-04-21 | 49.24 | $49.57 | 107039 |
| 2022-04-20 | 49.09 | $49.67 | 151700 |
| 2022-04-19 | 48.90 | $48.66 | 130143 |
| 2022-04-18 | 48.88 | $48.87 | 82600 |
| 2022-04-14 | 48.82 | $48.73 | 88119 |
| 2022-04-13 | 48.77 | $48.59 | 96300 |
| 2022-04-12 | 48.74 | $48.49 | 153200 |
| 2022-04-11 | 48.72 | $48.57 | 108600 |
| 2022-04-08 | 48.68 | $48.43 | 134800 |
| 2022-04-07 | 48.66 | $47.74 | 348943 |
| 2022-04-06 | 48.77 | $48.01 | 140400 |
| 2022-04-05 | 48.84 | $47.94 | 149300 |
| 2022-04-04 | 48.93 | $48.21 | 212047 |
| 2022-04-01 | 48.98 | $49.45 | 162600 |
| 2022-03-31 | 48.77 | $48.62 | 190400 |
| 2022-03-30 | 48.69 | $49.15 | 116800 |
| 2022-03-29 | 48.48 | $49.22 | 129200 |
| 2022-03-28 | 48.22 | $48.88 | 88200 |
| 2022-03-25 | 47.98 | $49.15 | 90700 |
| 2022-03-24 | 47.64 | $48.69 | 109834 |
| 2022-03-23 | 47.34 | $48.16 | 186828 |
| 2022-03-22 | 47.11 | $48.47 | 145636 |
| 2022-03-21 | 46.76 | $48.50 | 170248 |
| 2022-03-18 | 46.35 | $47.76 | 673000 |
| 2022-03-17 | 46.03 | $47.62 | 238527 |
| 2022-03-16 | 45.69 | $47.38 | 205219 |
| 2022-03-15 | 45.35 | $46.68 | 173441 |
| 2022-03-14 | 45.10 | $46.67 | 277300 |
| 2022-03-11 | 44.81 | $44.76 | 152217 |
| 2022-03-10 | 44.89 | $44.82 | 140200 |
| 2022-03-09 | 44.96 | $44.75 | 135218 |
| 2022-03-08 | 45.06 | $43.83 | 197100 |
| 2022-03-07 | 45.38 | $43.53 | 177400 |
| 2022-03-04 | 45.82 | $45.15 | 137307 |
| 2022-03-03 | 45.98 | $45.85 | 249500 |
| 2022-03-02 | 46.02 | $45.70 | 264000 |
| 2022-03-01 | 46.11 | $44.52 | 230416 |
| 2022-02-28 | 46.45 | $45.70 | 267323 |
| 2022-02-25 | 46.60 | $46.12 | 144739 |
| 2022-02-24 | 46.69 | $43.88 | 298122 |
| 2022-02-23 | 47.26 | $45.05 | 323600 |
| 2022-02-22 | 47.68 | $46.08 | 212900 |
| 2022-02-18 | 47.94 | $46.14 | 168129 |
| 2022-02-17 | 48.22 | $48.52 | 306430 |
| 2022-02-16 | 48.05 | $48.97 | 188827 |
| 2022-02-15 | 47.74 | $48.80 | 240778 |
| 2022-02-14 | 47.42 | $47.55 | 322047 |
| 2022-02-11 | 47.31 | $47.39 | 183100 |
| 2022-02-10 | 47.20 | $47.61 | 258500 |
| 2022-02-09 | 47.03 | $47.99 | 229900 |
| 2022-02-08 | 46.75 | $47.74 | 184800 |
| 2022-02-07 | 46.47 | $46.87 | 302421 |
| 2022-02-04 | 46.32 | $46.87 | 129000 |
| 2022-02-03 | 46.15 | $46.64 | 81000 |
| 2022-02-02 | 46.00 | $46.68 | 100333 |
| 2022-02-01 | 45.82 | $46.11 | 108443 |
| 2022-01-31 | 45.72 | $45.91 | 72119 |
| 2022-01-28 | 45.64 | $45.33 | 97900 |
| 2022-01-27 | 45.68 | $45.32 | 88900 |
| 2022-01-26 | 45.72 | $45.28 | 255900 |
| 2022-01-25 | 45.78 | $44.72 | 163216 |
| 2022-01-24 | 45.96 | $45.19 | 133100 |
| 2022-01-21 | 46.06 | $44.72 | 89003 |
| 2022-01-20 | 46.28 | $45.37 | 124406 |
| 2022-01-19 | 46.40 | $45.38 | 103600 |
| 2022-01-18 | 46.52 | $46.28 | 96800 |
| 2022-01-14 | 46.47 | $47.02 | 167119 |
| 2022-01-13 | 46.26 | $47.09 | 63000 |
| 2022-01-12 | 45.98 | $46.83 | 90549 |
| 2022-01-11 | 45.72 | $46.83 | 124548 |
| 2022-01-10 | 45.41 | $46.65 | 142900 |
| 2022-01-07 | 45.08 | $46.74 | 149600 |
| 2022-01-06 | 44.68 | $45.55 | 154000 |
| 2022-01-05 | 44.47 | $45.12 | 125500 |
| 2022-01-04 | 44.30 | $45.68 | 211800 |
| 2022-01-03 | 44.00 | $44.69 | 126700 |
| 2021-12-31 | 43.85 | $44.08 | 75000 |
| 2021-12-30 | 43.81 | $44.11 | 62500 |
| 2021-12-29 | 43.76 | $44.58 | 111347 |
| 2021-12-28 | 43.60 | $44.46 | 90445 |
| 2021-12-27 | 43.43 | $44.12 | 70547 |
| 2021-12-23 | 43.32 | $43.78 | 75700 |
| 2021-12-22 | 43.26 | $43.24 | 81044 |
| 2021-12-21 | 43.31 | $43.18 | 99900 |
| 2021-12-20 | 43.38 | $42.41 | 94442 |
| 2021-12-17 | 43.63 | $43.33 | 217359 |
| 2021-12-16 | 43.73 | $44.41 | 111900 |
| 2021-12-15 | 43.61 | $44.17 | 84600 |
| 2021-12-14 | 43.53 | $44.22 | 276400 |
| 2021-12-13 | 43.42 | $43.36 | 91991 |
| 2021-12-10 | 43.49 | $44.11 | 56100 |
| 2021-12-09 | 43.40 | $44.09 | 88900 |
| 2021-12-08 | 43.32 | $43.81 | 71733 |
| 2021-12-07 | 43.28 | $43.79 | 98100 |
| 2021-12-06 | 43.24 | $43.53 | 132200 |
| 2021-12-03 | 43.25 | $43.05 | 101800 |
| 2021-12-02 | 43.37 | $43.17 | 113937 |
| 2021-12-01 | 43.48 | $41.79 | 107700 |
| 2021-11-30 | 43.91 | $41.64 | 178303 |
| 2021-11-29 | 44.45 | $43.06 | 77900 |
| 2021-11-26 | 44.77 | $43.28 | 57700 |
| 2021-11-24 | 45.10 | $44.91 | 146400 |
| 2021-11-23 | 45.13 | $45.34 | 97337 |
| 2021-11-22 | 45.09 | $44.36 | 75900 |
| 2021-11-19 | 45.24 | $43.68 | 122500 |
| 2021-11-18 | 45.55 | $44.69 | 72939 |
| 2021-11-17 | 45.71 | $45.27 | 104134 |
| 2021-11-16 | 45.76 | $45.39 | 116117 |
| 2021-11-15 | 45.80 | $45.11 | 169004 |
| 2021-11-12 | 45.90 | $45.20 | 108600 |
| 2021-11-11 | 45.99 | $45.62 | 236533 |
| 2021-11-10 | 46.01 | $45.68 | 107114 |
| 2021-11-09 | 46.01 | $45.33 | 151540 |
| 2021-11-08 | 46.09 | $45.92 | 74505 |
| 2021-11-05 | 46.05 | $45.85 | 83137 |
| 2021-11-04 | 46.01 | $45.26 | 126600 |
| 2021-11-03 | 46.08 | $46.24 | 135100 |
| 2021-11-02 | 45.96 | $46.35 | 139400 |
| 2021-11-01 | 45.79 | $46.03 | 288400 |
| 2021-10-29 | 45.66 | $44.86 | 166200 |
| 2021-10-28 | 45.75 | $45.54 | 101300 |
| 2021-10-27 | 45.70 | $45.04 | 257502 |
| 2021-10-26 | 45.75 | $45.77 | 97611 |
| 2021-10-25 | 45.64 | $46.19 | 111400 |
| 2021-10-22 | 45.43 | $45.95 | 71400 |
| 2021-10-21 | 45.23 | $45.85 | 71615 |
| 2021-10-20 | 45.01 | $46.01 | 80745 |
| 2021-10-19 | 44.72 | $45.20 | 88626 |
| 2021-10-18 | 44.55 | $44.91 | 93600 |
| 2021-10-15 | 44.41 | $45.35 | 146620 |
| 2021-10-14 | 44.15 | $45.13 | 107228 |
| 2021-10-13 | 43.90 | $44.65 | 86300 |
| 2021-10-12 | 43.70 | $44.74 | 127403 |
| 2021-10-11 | 43.45 | $44.54 | 136400 |
| 2021-10-08 | 43.21 | $44.69 | 126600 |
| 2021-10-07 | 42.89 | $44.36 | 229212 |
| 2021-10-06 | 42.59 | $44.09 | 194959 |
| 2021-10-05 | 42.30 | $43.27 | 156046 |
| 2021-10-04 | 42.13 | $42.40 | 131749 |
| 2021-10-01 | 42.13 | $42.59 | 115440 |
| 2021-09-30 | 42.09 | $41.96 | 118700 |
| 2021-09-29 | 42.18 | $42.65 | 98739 |
| 2021-09-28 | 42.14 | $42.24 | 128800 |
| 2021-09-27 | 42.18 | $42.83 | 176100 |
| 2021-09-24 | 42.12 | $41.69 | 122100 |
| 2021-09-23 | 42.28 | $41.77 | 179341 |
| 2021-09-22 | 42.45 | $41.65 | 253100 |
| 2021-09-21 | 42.69 | $41.66 | 126600 |
| 2021-09-20 | 42.96 | $42.02 | 205119 |
| 2021-09-17 | 43.20 | $42.73 | 1.6M |
| 2021-09-16 | 43.33 | $43.15 | 133124 |
| 2021-09-15 | 43.39 | $43.53 | 132300 |
| 2021-09-14 | 43.39 | $43.18 | 162839 |
| 2021-09-13 | 43.46 | $43.54 | 147800 |
| 2021-09-10 | 43.47 | $42.42 | 148843 |
| 2021-09-09 | 43.72 | $43.00 | 126100 |
| 2021-09-08 | 43.88 | $43.71 | 301300 |
| 2021-09-07 | 43.92 | $43.73 | 122800 |
| 2021-09-03 | 43.97 | $44.16 | 113800 |
| 2021-09-02 | 43.93 | $44.53 | 105933 |
| 2021-09-01 | 43.81 | $44.57 | 136027 |
| 2021-08-31 | 43.66 | $44.35 | 142604 |
| 2021-08-30 | 43.53 | $44.00 | 158300 |
| 2021-08-27 | 43.46 | $44.35 | 140617 |
| 2021-08-26 | 43.31 | $43.87 | 186539 |
| 2021-08-25 | 43.23 | $44.05 | 264329 |
| 2021-08-24 | 43.10 | $43.29 | 159500 |
| 2021-08-23 | 43.12 | $43.26 | 78200 |
| 2021-08-20 | 43.15 | $42.98 | 76915 |
| 2021-08-19 | 43.25 | $42.59 | 115900 |
| 2021-08-18 | 43.45 | $43.02 | 75827 |
| 2021-08-17 | 43.59 | $43.22 | 120700 |
| 2021-08-16 | 43.71 | $43.39 | 89700 |
| 2021-08-13 | 43.82 | $43.61 | 124041 |
| 2021-08-12 | 43.91 | $44.50 | 159846 |
| 2021-08-11 | 43.82 | $44.66 | 97700 |
| 2021-08-10 | 43.68 | $44.30 | 123841 |
| 2021-08-09 | 43.61 | $44.28 | 64644 |
| 2021-08-06 | 43.53 | $44.28 | 155200 |
| 2021-08-05 | 43.43 | $43.60 | 124800 |
| 2021-08-04 | 43.47 | $43.25 | 102400 |
| 2021-08-03 | 43.60 | $43.99 | 169929 |
| 2021-08-02 | 43.59 | $43.80 | 197938 |
| 2021-07-30 | 43.63 | $44.01 | 165930 |
| 2021-07-29 | 43.63 | $44.08 | 131511 |
| 2021-07-28 | 43.62 | $43.55 | 217936 |
| 2021-07-27 | 43.72 | $43.95 | 141604 |
| 2021-07-26 | 43.76 | $43.97 | 137200 |
| 2021-07-23 | 43.81 | $43.80 | 239126 |
| 2021-07-22 | 43.91 | $43.72 | 113640 |
| 2021-07-21 | 44.04 | $44.58 | 132122 |
| 2021-07-20 | 44.02 | $44.17 | 322600 |
| 2021-07-19 | 44.09 | $42.85 | 156900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.59
2026-07-17
Close Price
$52.32
Vol: 526251
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
36.53
Average
44.61
Maximum
52.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.59 | $52.32 | 526251 |
| 2026-07-16 | 52.30 | $51.42 | 535300 |
| 2026-07-15 | 52.20 | $49.98 | 539000 |
| 2026-07-14 | 52.50 | $50.91 | 539200 |
| 2026-07-13 | 52.54 | $51.91 | 447015 |
| 2026-07-10 | 52.23 | $51.30 | 335500 |
| 2026-07-09 | 52.01 | $50.91 | 501100 |
| 2026-07-08 | 51.83 | $51.44 | 461504 |
| 2026-07-07 | 51.40 | $51.80 | 587700 |
| 2026-07-06 | 50.72 | $51.68 | 553717 |
| 2026-07-02 | 49.90 | $51.17 | 616500 |
| 2026-07-01 | 49.02 | $49.64 | 452400 |
| 2026-06-30 | 48.41 | $48.61 | 547835 |
| 2026-06-29 | 47.97 | $48.95 | 484537 |
| 2026-06-26 | 47.30 | $48.36 | 663314 |
| 2026-06-25 | 46.65 | $46.94 | 525900 |
| 2026-06-24 | 46.29 | $46.94 | 563300 |
| 2026-06-23 | 45.84 | $46.92 | 524600 |
| 2026-06-22 | 45.28 | $45.76 | 961410 |
| 2026-06-18 | 44.96 | $44.52 | 2.2M |
| 2026-06-17 | 44.95 | $45.29 | 820400 |
| 2026-06-16 | 44.69 | $45.53 | 477035 |
| 2026-06-15 | 44.29 | $44.92 | 534115 |
| 2026-06-12 | 43.99 | $45.12 | 456500 |
| 2026-06-11 | 43.56 | $44.85 | 430700 |
| 2026-06-10 | 43.13 | $44.80 | 556133 |
| 2026-06-09 | 42.62 | $43.94 | 520623 |
| 2026-06-08 | 42.28 | $43.30 | 400600 |
| 2026-06-05 | 42.08 | $43.66 | 460727 |
| 2026-06-04 | 41.74 | $42.12 | 393919 |
| 2026-06-03 | 41.82 | $41.91 | 436009 |
| 2026-06-02 | 42.01 | $42.24 | 526318 |
| 2026-06-01 | 42.15 | $41.90 | 597834 |
| 2026-05-29 | 42.45 | $42.06 | 492824 |
| 2026-05-28 | 42.78 | $42.35 | 536033 |
| 2026-05-27 | 43.10 | $42.79 | 543900 |
| 2026-05-26 | 43.38 | $43.73 | 367038 |
| 2026-05-22 | 43.42 | $44.05 | 400600 |
| 2026-05-21 | 43.39 | $44.33 | 376900 |
| 2026-05-20 | 43.28 | $44.43 | 417520 |
| 2026-05-19 | 43.13 | $44.25 | 473605 |
| 2026-05-18 | 43.02 | $44.42 | 384600 |
| 2026-05-15 | 42.86 | $43.73 | 416400 |
| 2026-05-14 | 42.90 | $43.30 | 501624 |
| 2026-05-13 | 43.11 | $42.65 | 651426 |
| 2026-05-12 | 43.60 | $43.33 | 582416 |
| 2026-05-11 | 44.00 | $43.13 | 665218 |
| 2026-05-08 | 44.57 | $43.54 | 445236 |
| 2026-05-07 | 45.15 | $43.72 | 639906 |
| 2026-05-06 | 45.81 | $43.43 | 828000 |
| 2026-05-05 | 46.72 | $44.53 | 823370 |
| 2026-05-04 | 47.49 | $44.22 | 1.5M |
| 2026-05-01 | 48.51 | $48.04 | 566900 |
| 2026-04-30 | 48.55 | $48.23 | 437059 |
| 2026-04-29 | 48.53 | $47.79 | 374331 |
| 2026-04-28 | 48.63 | $48.72 | 367300 |
| 2026-04-27 | 48.45 | $48.00 | 424400 |
| 2026-04-24 | 48.45 | $48.18 | 386131 |
| 2026-04-23 | 48.38 | $48.75 | 294300 |
| 2026-04-22 | 48.10 | $48.06 | 531737 |
| 2026-04-21 | 47.98 | $48.17 | 567900 |
| 2026-04-20 | 47.78 | $47.68 | 376500 |
| 2026-04-17 | 47.69 | $48.20 | 303500 |
| 2026-04-16 | 47.41 | $47.68 | 285500 |
| 2026-04-15 | 47.22 | $47.44 | 320300 |
| 2026-04-14 | 47.07 | $47.25 | 280700 |
| 2026-04-13 | 46.94 | $47.58 | 349832 |
| 2026-04-10 | 46.67 | $47.22 | 282700 |
| 2026-04-09 | 46.46 | $47.69 | 315116 |
| 2026-04-08 | 46.05 | $47.41 | 374740 |
| 2026-04-07 | 45.65 | $46.49 | 374745 |
| 2026-04-06 | 45.46 | $46.37 | 409900 |
| 2026-04-02 | 45.27 | $46.24 | 309500 |
| 2026-04-01 | 45.10 | $45.72 | 377900 |
| 2026-03-31 | 45.06 | $45.92 | 346062 |
| 2026-03-30 | 44.96 | $45.62 | 300141 |
| 2026-03-27 | 44.95 | $44.88 | 323258 |
| 2026-03-26 | 45.19 | $45.83 | 295840 |
| 2026-03-25 | 45.20 | $45.54 | 331900 |
| 2026-03-24 | 45.32 | $45.76 | 359225 |
| 2026-03-23 | 45.40 | $45.48 | 430500 |
| 2026-03-20 | 45.62 | $45.36 | 1.8M |
| 2026-03-19 | 45.93 | $45.12 | 398710 |
| 2026-03-18 | 46.39 | $45.82 | 364223 |
| 2026-03-17 | 46.75 | $46.77 | 353924 |
| 2026-03-16 | 46.90 | $46.86 | 608900 |
| 2026-03-13 | 47.07 | $46.59 | 302532 |
| 2026-03-12 | 47.36 | $46.53 | 487821 |
| 2026-03-11 | 47.74 | $46.91 | 361600 |
| 2026-03-10 | 48.08 | $47.56 | 368142 |
| 2026-03-09 | 48.30 | $47.55 | 509801 |
| 2026-03-06 | 48.58 | $48.16 | 353600 |
| 2026-03-05 | 48.71 | $48.34 | 408712 |
| 2026-03-04 | 48.82 | $49.00 | 472606 |
| 2026-03-03 | 48.74 | $49.43 | 623142 |
| 2026-03-02 | 48.50 | $49.58 | 797016 |
| 2026-02-27 | 48.17 | $48.02 | 735915 |
| 2026-02-26 | 48.25 | $47.97 | 530300 |
| 2026-02-25 | 48.37 | $47.53 | 679218 |
| 2026-02-24 | 48.65 | $47.11 | 778112 |
| 2026-02-23 | 49.12 | $46.86 | 730254 |
| 2026-02-20 | 49.77 | $49.97 | 872803 |
| 2026-02-19 | 49.57 | $49.15 | 405028 |
| 2026-02-18 | 49.57 | $49.32 | 408260 |
| 2026-02-17 | 49.50 | $49.66 | 513900 |
| 2026-02-13 | 49.30 | $48.69 | 393200 |
| 2026-02-12 | 49.35 | $48.91 | 369200 |
| 2026-02-11 | 49.34 | $48.55 | 425400 |
| 2026-02-10 | 49.41 | $48.80 | 680700 |
| 2026-02-09 | 49.42 | $49.13 | 827515 |
| 2026-02-06 | 49.30 | $49.83 | 435000 |
| 2026-02-05 | 48.92 | $50.10 | 441900 |
| 2026-02-04 | 48.37 | $49.51 | 510000 |
| 2026-02-03 | 47.86 | $48.74 | 380500 |
| 2026-02-02 | 47.49 | $48.35 | 385200 |
| 2026-01-30 | 47.15 | $47.86 | 305100 |
| 2026-01-29 | 46.88 | $47.78 | 364646 |
| 2026-01-28 | 46.59 | $47.23 | 405735 |
| 2026-01-27 | 46.40 | $46.74 | 254000 |
| 2026-01-26 | 46.34 | $47.02 | 281100 |
| 2026-01-23 | 46.17 | $46.27 | 309500 |
| 2026-01-22 | 46.20 | $46.30 | 342100 |
| 2026-01-21 | 46.24 | $46.41 | 293132 |
| 2026-01-20 | 46.26 | $46.40 | 422823 |
| 2026-01-16 | 46.29 | $46.38 | 265929 |
| 2026-01-15 | 46.33 | $46.42 | 309629 |
| 2026-01-14 | 46.37 | $46.18 | 351884 |
| 2026-01-13 | 46.51 | $45.42 | 277115 |
| 2026-01-12 | 46.91 | $46.38 | 325000 |
| 2026-01-09 | 47.10 | $46.35 | 386400 |
| 2026-01-08 | 47.34 | $47.01 | 274441 |
| 2026-01-07 | 47.42 | $46.57 | 374849 |
| 2026-01-06 | 47.65 | $46.62 | 565127 |
| 2026-01-05 | 47.91 | $47.44 | 401600 |
| 2026-01-02 | 47.96 | $46.87 | 400000 |
| 2025-12-31 | 48.19 | $47.74 | 309100 |
| 2025-12-30 | 48.18 | $47.91 | 275008 |
| 2025-12-29 | 48.11 | $48.03 | 331000 |
| 2025-12-26 | 47.98 | $47.76 | 226603 |
| 2025-12-24 | 47.88 | $47.88 | 139900 |
| 2025-12-23 | 47.72 | $47.85 | 280900 |
| 2025-12-22 | 47.52 | $47.83 | 424400 |
| 2025-12-19 | 47.28 | $47.43 | 1.1M |
| 2025-12-18 | 47.10 | $47.81 | 410110 |
| 2025-12-17 | 46.75 | $47.63 | 389700 |
| 2025-12-16 | 46.37 | $47.13 | 543300 |
| 2025-12-15 | 46.07 | $47.29 | 428107 |
| 2025-12-12 | 45.65 | $46.57 | 357500 |
| 2025-12-11 | 45.36 | $46.38 | 520700 |
| 2025-12-10 | 45.08 | $45.09 | 2.9M |
| 2025-12-09 | 45.14 | $44.67 | 420900 |
| 2025-12-08 | 45.36 | $44.17 | 550400 |
| 2025-12-05 | 45.78 | $44.25 | 468716 |
| 2025-12-04 | 46.28 | $45.06 | 534500 |
| 2025-12-03 | 46.62 | $46.01 | 213641 |
| 2025-12-02 | 46.73 | $46.23 | 326500 |
| 2025-12-01 | 46.78 | $46.18 | 367225 |
| 2025-11-28 | 46.86 | $46.75 | 134800 |
| 2025-11-26 | 46.76 | $46.93 | 237500 |
| 2025-11-25 | 46.58 | $46.73 | 241222 |
| 2025-11-24 | 46.42 | $46.48 | 350300 |
| 2025-11-21 | 46.29 | $46.48 | 324426 |
| 2025-11-20 | 46.13 | $46.23 | 243218 |
| 2025-11-19 | 46.01 | $46.03 | 274224 |
| 2025-11-18 | 45.92 | $46.24 | 260800 |
| 2025-11-17 | 45.74 | $45.79 | 368142 |
| 2025-11-14 | 45.66 | $46.31 | 283805 |
| 2025-11-13 | 45.40 | $46.18 | 233900 |
| 2025-11-12 | 45.12 | $45.97 | 263753 |
| 2025-11-11 | 44.84 | $46.02 | 378600 |
| 2025-11-10 | 44.50 | $45.34 | 362400 |
| 2025-11-07 | 44.30 | $45.23 | 375308 |
| 2025-11-06 | 44.10 | $44.20 | 302100 |
| 2025-11-05 | 44.20 | $44.66 | 382900 |
| 2025-11-04 | 44.18 | $44.35 | 373230 |
| 2025-11-03 | 44.26 | $44.05 | 695419 |
| 2025-10-31 | 44.47 | $44.55 | 610700 |
| 2025-10-30 | 44.58 | $44.61 | 435722 |
| 2025-10-29 | 44.70 | $44.05 | 524300 |
| 2025-10-28 | 45.03 | $44.51 | 483103 |
| 2025-10-27 | 45.30 | $45.27 | 392000 |
| 2025-10-24 | 45.40 | $45.41 | 286024 |
| 2025-10-23 | 45.47 | $45.42 | 184900 |
| 2025-10-22 | 45.57 | $45.44 | 376200 |
| 2025-10-21 | 45.69 | $45.71 | 227434 |
| 2025-10-20 | 45.75 | $45.58 | 248000 |
| 2025-10-17 | 45.87 | $45.52 | 271200 |
| 2025-10-16 | 46.05 | $45.12 | 304611 |
| 2025-10-15 | 46.39 | $46.26 | 452749 |
| 2025-10-14 | 46.45 | $47.08 | 318146 |
| 2025-10-13 | 46.26 | $46.48 | 287835 |
| 2025-10-10 | 46.23 | $46.67 | 527226 |
| 2025-10-09 | 46.13 | $46.07 | 318400 |
| 2025-10-08 | 46.21 | $46.74 | 293341 |
| 2025-10-07 | 46.09 | $46.90 | 385721 |
| 2025-10-06 | 45.90 | $46.75 | 411317 |
| 2025-10-03 | 45.73 | $46.39 | 310200 |
| 2025-10-02 | 45.63 | $46.15 | 407500 |
| 2025-10-01 | 45.61 | $45.97 | 409400 |
| 2025-09-30 | 45.65 | $46.46 | 465802 |
| 2025-09-29 | 45.55 | $45.96 | 347100 |
| 2025-09-26 | 45.59 | $46.44 | 311100 |
| 2025-09-25 | 45.51 | $45.68 | 284928 |
| 2025-09-24 | 45.67 | $46.01 | 333119 |
| 2025-09-23 | 45.77 | $45.67 | 367500 |
| 2025-09-22 | 46.00 | $46.00 | 557300 |
| 2025-09-19 | 46.20 | $45.51 | 3.4M |
| 2025-09-18 | 46.61 | $46.40 | 237200 |
| 2025-09-17 | 46.83 | $46.15 | 301700 |
| 2025-09-16 | 47.19 | $46.02 | 572800 |
| 2025-09-15 | 47.67 | $46.67 | 272100 |
| 2025-09-12 | 48.05 | $47.51 | 272000 |
| 2025-09-11 | 48.25 | $47.89 | 265842 |
| 2025-09-10 | 48.38 | $47.36 | 376106 |
| 2025-09-09 | 48.69 | $47.28 | 264800 |
| 2025-09-08 | 49.09 | $47.71 | 324133 |
| 2025-09-05 | 49.43 | $48.01 | 326647 |
| 2025-09-04 | 49.74 | $48.95 | 367434 |
| 2025-09-03 | 49.80 | $48.92 | 513021 |
| 2025-09-02 | 49.87 | $48.98 | 477100 |
| 2025-08-29 | 49.91 | $49.55 | 291600 |
| 2025-08-28 | 49.77 | $49.11 | 256803 |
| 2025-08-27 | 49.72 | $49.33 | 373100 |
| 2025-08-26 | 49.56 | $48.87 | 340213 |
| 2025-08-25 | 49.49 | $48.93 | 354510 |
| 2025-08-22 | 49.37 | $49.33 | 299600 |
| 2025-08-21 | 49.07 | $49.32 | 764400 |
| 2025-08-20 | 48.69 | $48.92 | 557200 |
| 2025-08-19 | 48.33 | $48.48 | 525200 |
| 2025-08-18 | 48.01 | $47.21 | 419100 |
| 2025-08-15 | 48.01 | $47.73 | 354400 |
| 2025-08-14 | 47.83 | $47.71 | 456742 |
| 2025-08-13 | 47.60 | $47.97 | 282800 |
| 2025-08-12 | 47.21 | $47.52 | 399000 |
| 2025-08-11 | 46.87 | $47.32 | 429100 |
| 2025-08-08 | 46.50 | $47.00 | 381032 |
| 2025-08-07 | 46.15 | $47.01 | 549700 |
| 2025-08-06 | 45.70 | $47.60 | 580203 |
| 2025-08-05 | 44.96 | $46.58 | 688846 |
| 2025-08-04 | 44.38 | $45.66 | 908842 |
| 2025-08-01 | 43.97 | $43.89 | 644100 |
| 2025-07-31 | 44.03 | $44.33 | 488713 |
| 2025-07-30 | 43.97 | $44.03 | 442400 |
| 2025-07-29 | 44.00 | $44.48 | 540700 |
| 2025-07-28 | 43.89 | $43.94 | 544229 |
| 2025-07-25 | 43.94 | $44.43 | 530845 |
| 2025-07-24 | 43.86 | $43.96 | 404417 |
| 2025-07-23 | 43.91 | $44.58 | 562629 |
| 2025-07-22 | 43.79 | $44.64 | 637300 |
| 2025-07-21 | 43.63 | $43.70 | 400438 |
| 2025-07-18 | 43.75 | $44.25 | 686661 |
| 2025-07-17 | 43.73 | $44.10 | 634600 |
| 2025-07-16 | 43.77 | $43.76 | 632644 |
| 2025-07-15 | 43.94 | $43.33 | 609100 |
| 2025-07-14 | 44.29 | $44.17 | 771710 |
| 2025-07-11 | 44.46 | $43.97 | 598826 |
| 2025-07-10 | 44.74 | $43.94 | 593856 |
| 2025-07-09 | 45.11 | $44.54 | 624725 |
| 2025-07-08 | 45.37 | $45.07 | 532600 |
| 2025-07-07 | 45.53 | $45.18 | 506400 |
| 2025-07-03 | 45.69 | $45.69 | 429136 |
| 2025-07-02 | 45.74 | $45.45 | 560745 |
| 2025-07-01 | 45.87 | $46.48 | 547000 |
| 2025-06-30 | 45.71 | $46.53 | 617527 |
| 2025-06-27 | 45.51 | $46.50 | 3.4M |
| 2025-06-26 | 45.28 | $45.97 | 492300 |
| 2025-06-25 | 45.18 | $45.41 | 604931 |
| 2025-06-24 | 45.24 | $46.09 | 576918 |
| 2025-06-23 | 45.12 | $45.81 | 404828 |
| 2025-06-20 | 45.07 | $45.29 | 581104 |
| 2025-06-18 | 45.18 | $45.11 | 451702 |
| 2025-06-17 | 45.39 | $45.03 | 514400 |
| 2025-06-16 | 45.69 | $45.45 | 445935 |
| 2025-06-13 | 45.93 | $45.64 | 335200 |
| 2025-06-12 | 46.17 | $46.09 | 309400 |
| 2025-06-11 | 46.34 | $45.80 | 309827 |
| 2025-06-10 | 46.64 | $45.69 | 820042 |
| 2025-06-09 | 47.05 | $46.53 | 375132 |
| 2025-06-06 | 47.29 | $47.13 | 240313 |
| 2025-06-05 | 47.40 | $46.97 | 327507 |
| 2025-06-04 | 47.59 | $47.06 | 215900 |
| 2025-06-03 | 47.79 | $48.02 | 316000 |
| 2025-06-02 | 47.73 | $48.34 | 427100 |
| 2025-05-30 | 47.56 | $47.91 | 242500 |
| 2025-05-29 | 47.50 | $47.61 | 458219 |
| 2025-05-28 | 47.52 | $47.17 | 298022 |
| 2025-05-27 | 47.68 | $47.61 | 441200 |
| 2025-05-23 | 47.75 | $47.00 | 271600 |
| 2025-05-22 | 48.03 | $47.11 | 194835 |
| 2025-05-21 | 48.34 | $47.50 | 244900 |
| 2025-05-20 | 48.58 | $48.16 | 193200 |
| 2025-05-19 | 48.67 | $48.63 | 176323 |
| 2025-05-16 | 48.63 | $49.04 | 181700 |
| 2025-05-15 | 48.45 | $48.73 | 186000 |
| 2025-05-14 | 48.32 | $47.82 | 290701 |
| 2025-05-13 | 48.45 | $48.50 | 166600 |
| 2025-05-12 | 48.40 | $48.93 | 396300 |
| 2025-05-09 | 48.19 | $48.43 | 198540 |
| 2025-05-08 | 48.10 | $48.37 | 222500 |
| 2025-05-07 | 48.00 | $48.30 | 289400 |
| 2025-05-06 | 47.91 | $48.25 | 285900 |
| 2025-05-05 | 47.81 | $48.07 | 371313 |
| 2025-05-02 | 47.75 | $48.37 | 294745 |
| 2025-05-01 | 47.59 | $47.44 | 274248 |
| 2025-04-30 | 47.70 | $48.16 | 211533 |
| 2025-04-29 | 47.60 | $48.38 | 355301 |
| 2025-04-28 | 47.41 | $47.61 | 319313 |
| 2025-04-25 | 47.44 | $47.26 | 389600 |
| 2025-04-24 | 47.59 | $48.01 | 289030 |
| 2025-04-23 | 47.54 | $48.28 | 229328 |
| 2025-04-22 | 47.40 | $48.09 | 315430 |
| 2025-04-21 | 47.30 | $46.75 | 270829 |
| 2025-04-17 | 47.61 | $47.93 | 218500 |
| 2025-04-16 | 47.63 | $47.74 | 303147 |
| 2025-04-15 | 47.72 | $48.31 | 228000 |
| 2025-04-14 | 47.65 | $48.48 | 242721 |
| 2025-04-11 | 47.52 | $47.49 | 371300 |
| 2025-04-10 | 47.69 | $47.73 | 631300 |
| 2025-04-09 | 47.83 | $48.05 | 879642 |
| 2025-04-08 | 47.91 | $45.66 | 474616 |
| 2025-04-07 | 48.77 | $45.10 | 674000 |
| 2025-04-04 | 50.00 | $46.92 | 457214 |
| 2025-04-03 | 50.92 | $50.73 | 1.0M |
| 2025-04-02 | 50.82 | $50.81 | 483304 |
| 2025-04-01 | 50.67 | $50.88 | 372222 |
| 2025-03-31 | 50.44 | $50.79 | 319113 |
| 2025-03-28 | 50.19 | $50.24 | 403208 |
| 2025-03-27 | 50.04 | $51.00 | 296700 |
| 2025-03-26 | 49.62 | $50.26 | 305700 |
| 2025-03-25 | 49.33 | $49.80 | 267600 |
| 2025-03-24 | 49.12 | $49.80 | 401440 |
| 2025-03-21 | 48.86 | $48.74 | 1.7M |
| 2025-03-20 | 48.87 | $49.20 | 324605 |
| 2025-03-19 | 48.74 | $49.26 | 303100 |
| 2025-03-18 | 48.57 | $49.07 | 283800 |
| 2025-03-17 | 48.42 | $49.34 | 349728 |
| 2025-03-14 | 48.15 | $49.00 | 364500 |
| 2025-03-13 | 47.94 | $48.08 | 351426 |
| 2025-03-12 | 47.97 | $47.58 | 315809 |
| 2025-03-11 | 48.17 | $47.85 | 422121 |
| 2025-03-10 | 48.34 | $48.11 | 601601 |
| 2025-03-07 | 48.47 | $48.34 | 285100 |
| 2025-03-06 | 48.55 | $48.22 | 394700 |
| 2025-03-05 | 48.69 | $48.36 | 476016 |
| 2025-03-04 | 48.82 | $48.37 | 396144 |
| 2025-03-03 | 48.97 | $49.85 | 362000 |
| 2025-02-28 | 48.69 | $48.97 | 342200 |
| 2025-02-27 | 48.63 | $48.61 | 542705 |
| 2025-02-26 | 48.67 | $47.97 | 344635 |
| 2025-02-25 | 48.92 | $48.69 | 781700 |
| 2025-02-24 | 49.00 | $47.65 | 699832 |
| 2025-02-21 | 49.42 | $49.22 | 580800 |
| 2025-02-20 | 49.43 | $49.68 | 501110 |
| 2025-02-19 | 49.30 | $49.30 | 377100 |
| 2025-02-18 | 49.26 | $49.28 | 373800 |
| 2025-02-14 | 49.21 | $48.65 | 351200 |
| 2025-02-13 | 49.34 | $49.36 | 353116 |
| 2025-02-12 | 49.28 | $48.61 | 426022 |
| 2025-02-11 | 49.43 | $48.97 | 590346 |
| 2025-02-10 | 49.50 | $49.59 | 553343 |
| 2025-02-07 | 49.38 | $49.01 | 393417 |
| 2025-02-06 | 49.41 | $49.65 | 206331 |
| 2025-02-05 | 49.23 | $48.83 | 281709 |
| 2025-02-04 | 49.28 | $48.69 | 179842 |
| 2025-02-03 | 49.37 | $48.85 | 207800 |
| 2025-01-31 | 49.43 | $49.06 | 174321 |
| 2025-01-30 | 49.42 | $49.44 | 198416 |
| 2025-01-29 | 49.28 | $49.77 | 380909 |
| 2025-01-28 | 49.00 | $49.44 | 149400 |
| 2025-01-27 | 48.76 | $50.14 | 239000 |
| 2025-01-24 | 48.24 | $48.71 | 236040 |
| 2025-01-23 | 48.06 | $48.14 | 186200 |
| 2025-01-22 | 48.02 | $48.16 | 228900 |
| 2025-01-21 | 47.96 | $48.80 | 171106 |
| 2025-01-17 | 47.69 | $48.86 | 221117 |
| 2025-01-16 | 47.35 | $48.76 | 150200 |
| 2025-01-15 | 46.97 | $48.07 | 149000 |
| 2025-01-14 | 46.73 | $47.33 | 254000 |
| 2025-01-13 | 46.68 | $46.27 | 230526 |
| 2025-01-10 | 46.97 | $45.86 | 344620 |
| 2025-01-08 | 47.46 | $47.52 | 166100 |
| 2025-01-07 | 47.54 | $47.43 | 205009 |
| 2025-01-06 | 47.67 | $47.00 | 295100 |
| 2025-01-03 | 47.98 | $47.81 | 231736 |
| 2025-01-02 | 48.10 | $48.02 | 183600 |
| 2024-12-31 | 48.19 | $48.37 | 131900 |
| 2024-12-30 | 48.19 | $48.28 | 177200 |
| 2024-12-27 | 48.22 | $48.40 | 159800 |
| 2024-12-26 | 48.22 | $48.93 | 335900 |
| 2024-12-24 | 48.07 | $48.62 | 65138 |
| 2024-12-23 | 47.98 | $48.24 | 184546 |
| 2024-12-20 | 48.01 | $48.21 | 351700 |
| 2024-12-19 | 48.06 | $47.66 | 224700 |
| 2024-12-18 | 48.29 | $47.12 | 214917 |
| 2024-12-17 | 48.76 | $48.40 | 185500 |
| 2024-12-16 | 48.93 | $48.65 | 182800 |
| 2024-12-13 | 49.05 | $48.85 | 325000 |
| 2024-12-12 | 49.15 | $48.31 | 283042 |
| 2024-12-11 | 49.43 | $48.39 | 953500 |
| 2024-12-10 | 49.75 | $48.30 | 373100 |
| 2024-12-09 | 50.16 | $49.22 | 214800 |
| 2024-12-06 | 50.37 | $50.09 | 198400 |
| 2024-12-05 | 50.33 | $50.95 | 333500 |
| 2024-12-04 | 50.01 | $49.80 | 226405 |
| 2024-12-03 | 49.98 | $49.42 | 268500 |
| 2024-12-02 | 50.05 | $49.82 | 213514 |
| 2024-11-29 | 50.01 | $50.44 | 258800 |
| 2024-11-27 | 49.75 | $50.27 | 296700 |
| 2024-11-26 | 49.48 | $50.00 | 181002 |
| 2024-11-25 | 49.23 | $49.72 | 188231 |
| 2024-11-22 | 49.01 | $49.60 | 189723 |
| 2024-11-21 | 48.79 | $49.23 | 174015 |
| 2024-11-20 | 48.63 | $48.85 | 185600 |
| 2024-11-19 | 48.55 | $48.60 | 221231 |
| 2024-11-18 | 48.54 | $48.93 | 244405 |
| 2024-11-15 | 48.42 | $48.99 | 255445 |
| 2024-11-14 | 48.26 | $48.38 | 262700 |
| 2024-11-13 | 48.26 | $48.29 | 216600 |
| 2024-11-12 | 48.29 | $48.33 | 234000 |
| 2024-11-11 | 48.33 | $48.40 | 345935 |
| 2024-11-08 | 48.35 | $49.32 | 213749 |
| 2024-11-07 | 48.08 | $48.72 | 231343 |
| 2024-11-06 | 47.96 | $49.14 | 385023 |
| 2024-11-05 | 47.68 | $47.46 | 297609 |
| 2024-11-04 | 47.89 | $46.81 | 409227 |
| 2024-11-01 | 48.35 | $47.51 | 343822 |
| 2024-10-31 | 48.69 | $47.91 | 244003 |
| 2024-10-30 | 48.99 | $48.48 | 210300 |
| 2024-10-29 | 49.18 | $48.48 | 178945 |
| 2024-10-28 | 49.41 | $49.10 | 181836 |
| 2024-10-25 | 49.49 | $48.58 | 316100 |
| 2024-10-24 | 49.75 | $49.53 | 210754 |
| 2024-10-23 | 49.76 | $49.64 | 348500 |
| 2024-10-22 | 49.74 | $49.48 | 341200 |
| 2024-10-21 | 49.76 | $49.80 | 197020 |
| 2024-10-18 | 49.68 | $50.70 | 170000 |
| 2024-10-17 | 49.29 | $50.73 | 194600 |
| 2024-10-16 | 48.82 | $50.17 | 267500 |
| 2024-10-15 | 48.41 | $49.54 | 327345 |
| 2024-10-14 | 48.12 | $49.48 | 212941 |
| 2024-10-11 | 47.80 | $49.04 | 293500 |
| 2024-10-10 | 47.55 | $48.53 | 370522 |
| 2024-10-09 | 47.43 | $48.39 | 389927 |
| 2024-10-08 | 47.34 | $47.17 | 290200 |
| 2024-10-07 | 47.62 | $46.76 | 460337 |
| 2024-10-04 | 48.12 | $48.44 | 344800 |
| 2024-10-03 | 48.20 | $47.85 | 334600 |
| 2024-10-02 | 48.50 | $48.56 | 274500 |
| 2024-10-01 | 48.65 | $49.11 | 261342 |
| 2024-09-30 | 48.67 | $48.94 | 402400 |
| 2024-09-27 | 48.76 | $48.90 | 168900 |
| 2024-09-26 | 48.89 | $48.85 | 573646 |
| 2024-09-25 | 49.07 | $48.51 | 311016 |
| 2024-09-24 | 49.41 | $48.85 | 234200 |
| 2024-09-23 | 49.72 | $49.78 | 525000 |
| 2024-09-20 | 49.81 | $48.52 | 2.7M |
| 2024-09-19 | 50.32 | $50.20 | 340900 |
| 2024-09-18 | 50.41 | $50.08 | 263902 |
| 2024-09-17 | 50.57 | $50.16 | 299936 |
| 2024-09-16 | 50.72 | $50.52 | 325643 |
| 2024-09-13 | 50.80 | $50.23 | 186049 |
| 2024-09-12 | 50.98 | $49.96 | 318747 |
| 2024-09-11 | 51.28 | $49.45 | 223200 |
| 2024-09-10 | 51.80 | $50.89 | 307923 |
| 2024-09-09 | 51.97 | $51.62 | 307338 |
| 2024-09-06 | 51.92 | $51.10 | 240518 |
| 2024-09-05 | 52.02 | $51.24 | 160824 |
| 2024-09-04 | 52.08 | $51.95 | 228900 |
| 2024-09-03 | 51.90 | $51.70 | 246220 |
| 2024-08-30 | 51.76 | $51.92 | 193800 |
| 2024-08-29 | 51.49 | $51.82 | 210223 |
| 2024-08-28 | 51.18 | $51.81 | 270300 |
| 2024-08-27 | 50.78 | $51.37 | 308700 |
| 2024-08-26 | 50.43 | $51.23 | 168600 |
| 2024-08-23 | 50.03 | $50.74 | 179728 |
| 2024-08-22 | 49.69 | $50.00 | 118204 |
| 2024-08-21 | 49.50 | $49.61 | 153900 |
| 2024-08-20 | 49.38 | $49.49 | 215105 |
| 2024-08-19 | 49.27 | $49.89 | 200600 |
| 2024-08-16 | 48.99 | $49.42 | 296300 |
| 2024-08-15 | 48.80 | $48.80 | 227805 |
| 2024-08-14 | 48.76 | $48.60 | 227145 |
| 2024-08-13 | 48.76 | $48.01 | 174500 |
| 2024-08-12 | 48.94 | $48.04 | 519900 |
| 2024-08-09 | 49.15 | $49.16 | 305200 |
| 2024-08-08 | 49.03 | $48.63 | 158606 |
| 2024-08-07 | 49.05 | $48.32 | 299328 |
| 2024-08-06 | 49.16 | $48.43 | 356200 |
| 2024-08-05 | 49.24 | $48.01 | 422300 |
| 2024-08-02 | 49.46 | $48.89 | 315500 |
| 2024-08-01 | 49.43 | $49.14 | 211537 |
| 2024-07-31 | 49.30 | $49.16 | 259700 |
| 2024-07-30 | 49.11 | $49.73 | 459148 |
| 2024-07-29 | 48.69 | $49.24 | 506512 |
| 2024-07-26 | 48.31 | $48.51 | 239500 |
| 2024-07-25 | 48.07 | $47.73 | 160739 |
| 2024-07-24 | 48.01 | $47.20 | 206900 |
| 2024-07-23 | 48.09 | $47.27 | 184900 |
| 2024-07-22 | 48.15 | $47.33 | 337800 |
| 2024-07-19 | 48.18 | $47.30 | 330000 |
| 2024-07-18 | 48.22 | $48.86 | 275400 |
| 2024-07-17 | 47.75 | $48.68 | 425813 |
| 2024-07-16 | 47.21 | $47.88 | 224200 |
| 2024-07-15 | 46.80 | $47.42 | 243473 |
| 2024-07-12 | 46.44 | $47.43 | 227500 |
| 2024-07-11 | 45.98 | $46.88 | 221327 |
| 2024-07-10 | 45.58 | $46.19 | 253504 |
| 2024-07-09 | 45.31 | $45.48 | 236900 |
| 2024-07-08 | 45.21 | $44.97 | 218026 |
| 2024-07-05 | 45.24 | $44.75 | 233800 |
| 2024-07-03 | 45.34 | $45.21 | 301130 |
| 2024-07-02 | 45.31 | $45.49 | 364300 |
| 2024-07-01 | 45.18 | $45.57 | 389532 |
| 2024-06-28 | 45.00 | $46.07 | 2.5M |
| 2024-06-27 | 44.61 | $45.07 | 205200 |
| 2024-06-26 | 44.46 | $44.79 | 312800 |
| 2024-06-25 | 44.36 | $44.69 | 253243 |
| 2024-06-24 | 44.27 | $45.02 | 147123 |
| 2024-06-21 | 44.06 | $44.37 | 289200 |
| 2024-06-20 | 44.01 | $44.62 | 131607 |
| 2024-06-18 | 43.88 | $44.33 | 163700 |
| 2024-06-17 | 43.82 | $43.67 | 220000 |
| 2024-06-14 | 43.95 | $43.33 | 140015 |
| 2024-06-13 | 44.23 | $43.38 | 196910 |
| 2024-06-12 | 44.55 | $43.99 | 264046 |
| 2024-06-11 | 44.76 | $44.31 | 224300 |
| 2024-06-10 | 44.90 | $44.41 | 259845 |
| 2024-06-07 | 45.05 | $44.64 | 301200 |
| 2024-06-06 | 45.15 | $44.58 | 258400 |
| 2024-06-05 | 45.29 | $45.14 | 296134 |
| 2024-06-04 | 45.28 | $45.04 | 220939 |
| 2024-06-03 | 45.29 | $45.59 | 213504 |
| 2024-05-31 | 45.12 | $45.94 | 377549 |
| 2024-05-30 | 44.81 | $45.33 | 1.8M |
| 2024-05-29 | 44.61 | $44.67 | 557900 |
| 2024-05-28 | 44.58 | $44.54 | 540039 |
| 2024-05-24 | 44.59 | $44.05 | 116000 |
| 2024-05-23 | 44.75 | $44.04 | 220111 |
| 2024-05-22 | 44.94 | $44.59 | 206100 |
| 2024-05-21 | 45.00 | $44.93 | 279144 |
| 2024-05-20 | 44.96 | $44.41 | 300500 |
| 2024-05-17 | 45.07 | $45.28 | 128347 |
| 2024-05-16 | 44.92 | $45.03 | 183500 |
| 2024-05-15 | 44.82 | $44.58 | 209900 |
| 2024-05-14 | 44.83 | $44.64 | 202900 |
| 2024-05-13 | 44.82 | $44.85 | 203824 |
| 2024-05-10 | 44.73 | $44.95 | 171100 |
| 2024-05-09 | 44.59 | $44.81 | 291600 |
| 2024-05-08 | 44.46 | $44.78 | 239813 |
| 2024-05-07 | 44.31 | $44.16 | 262200 |
| 2024-05-06 | 44.31 | $44.54 | 328950 |
| 2024-05-03 | 44.20 | $44.40 | 213200 |
| 2024-05-02 | 44.10 | $44.58 | 185429 |
| 2024-05-01 | 43.93 | $44.53 | 161847 |
| 2024-04-30 | 43.73 | $43.94 | 157500 |
| 2024-04-29 | 43.67 | $43.74 | 144000 |
| 2024-04-26 | 43.67 | $43.24 | 186005 |
| 2024-04-25 | 43.83 | $43.66 | 234248 |
| 2024-04-24 | 43.89 | $44.23 | 130831 |
| 2024-04-23 | 43.79 | $44.19 | 163810 |
| 2024-04-22 | 43.68 | $44.56 | 213531 |
| 2024-04-19 | 43.42 | $44.44 | 195300 |
| 2024-04-18 | 43.16 | $43.34 | 119900 |
| 2024-04-17 | 43.19 | $42.81 | 160900 |
| 2024-04-16 | 43.40 | $43.26 | 157539 |
| 2024-04-15 | 43.52 | $43.21 | 178900 |
| 2024-04-12 | 43.69 | $43.34 | 116841 |
| 2024-04-11 | 43.85 | $43.30 | 177014 |
| 2024-04-10 | 44.07 | $44.01 | 156500 |
| 2024-04-09 | 44.11 | $44.10 | 296905 |
| 2024-04-08 | 44.13 | $44.05 | 156403 |
| 2024-04-05 | 44.18 | $44.08 | 119342 |
| 2024-04-04 | 44.22 | $43.67 | 169010 |
| 2024-04-03 | 44.41 | $44.17 | 133200 |
| 2024-04-02 | 44.48 | $43.88 | 222637 |
| 2024-04-01 | 44.65 | $44.76 | 122500 |
| 2024-03-28 | 44.59 | $45.42 | 222400 |
| 2024-03-27 | 44.29 | $44.85 | 99800 |
| 2024-03-26 | 44.11 | $44.36 | 249300 |
| 2024-03-25 | 44.05 | $44.41 | 149901 |
| 2024-03-22 | 43.96 | $44.11 | 170300 |
| 2024-03-21 | 43.95 | $43.90 | 188110 |
| 2024-03-20 | 44.00 | $44.30 | 216337 |
| 2024-03-19 | 43.94 | $44.35 | 185500 |
| 2024-03-18 | 43.86 | $44.15 | 164663 |
| 2024-03-15 | 43.82 | $44.31 | 273500 |
| 2024-03-14 | 43.73 | $44.12 | 177600 |
| 2024-03-13 | 43.68 | $44.09 | 296326 |
| 2024-03-12 | 43.64 | $44.37 | 247307 |
| 2024-03-11 | 43.50 | $43.84 | 117300 |
| 2024-03-08 | 43.51 | $43.67 | 201600 |
| 2024-03-07 | 43.58 | $43.64 | 176614 |
| 2024-03-06 | 43.68 | $44.26 | 406700 |
| 2024-03-05 | 43.62 | $43.84 | 229600 |
| 2024-03-04 | 43.68 | $43.38 | 175100 |
| 2024-03-01 | 43.91 | $43.06 | 210551 |
| 2024-02-29 | 44.29 | $43.95 | 112000 |
| 2024-02-28 | 44.48 | $44.28 | 101636 |
| 2024-02-27 | 44.61 | $44.34 | 114911 |
| 2024-02-26 | 44.75 | $44.11 | 98205 |
| 2024-02-23 | 44.99 | $44.50 | 126600 |
| 2024-02-22 | 45.16 | $44.28 | 140000 |
| 2024-02-21 | 45.43 | $43.84 | 206723 |
| 2024-02-20 | 45.89 | $44.32 | 193600 |
| 2024-02-16 | 46.29 | $44.45 | 307800 |
| 2024-02-15 | 46.73 | $47.18 | 730900 |
| 2024-02-14 | 46.38 | $46.16 | 214200 |
| 2024-02-13 | 46.26 | $46.03 | 222900 |
| 2024-02-12 | 46.14 | $46.33 | 534000 |
| 2024-02-09 | 45.89 | $45.91 | 216665 |
| 2024-02-08 | 45.70 | $45.29 | 242500 |
| 2024-02-07 | 45.65 | $46.45 | 398204 |
| 2024-02-06 | 45.20 | $46.09 | 549200 |
| 2024-02-05 | 44.76 | $46.42 | 788000 |
| 2024-02-02 | 44.11 | $43.32 | 252148 |
| 2024-02-01 | 44.29 | $43.45 | 209829 |
| 2024-01-31 | 44.45 | $44.07 | 197200 |
| 2024-01-30 | 44.45 | $44.26 | 186400 |
| 2024-01-29 | 44.38 | $44.11 | 186300 |
| 2024-01-26 | 44.33 | $44.43 | 94900 |
| 2024-01-25 | 44.15 | $44.40 | 136700 |
| 2024-01-24 | 43.93 | $44.55 | 138900 |
| 2024-01-23 | 43.61 | $44.36 | 153100 |
| 2024-01-22 | 43.27 | $44.35 | 195300 |
| 2024-01-19 | 42.85 | $43.33 | 203617 |
| 2024-01-18 | 42.66 | $43.02 | 159300 |
| 2024-01-17 | 42.53 | $42.53 | 179700 |
| 2024-01-16 | 42.51 | $42.43 | 203900 |
| 2024-01-12 | 42.52 | $42.22 | 117125 |
| 2024-01-11 | 42.60 | $42.35 | 144526 |
| 2024-01-10 | 42.65 | $42.16 | 121000 |
| 2024-01-09 | 42.77 | $42.32 | 193801 |
| 2024-01-08 | 42.85 | $42.69 | 155227 |
| 2024-01-05 | 42.83 | $43.38 | 475100 |
| 2024-01-04 | 42.59 | $42.95 | 422049 |
| 2024-01-03 | 42.42 | $42.42 | 347631 |
| 2024-01-02 | 42.37 | $42.74 | 220600 |
| 2023-12-29 | 42.21 | $42.31 | 154533 |
| 2023-12-28 | 42.15 | $42.27 | 152000 |
| 2023-12-27 | 42.08 | $41.86 | 125100 |
| 2023-12-26 | 42.13 | $42.02 | 91600 |
| 2023-12-22 | 42.13 | $42.03 | 103543 |
| 2023-12-21 | 42.12 | $41.91 | 135011 |
| 2023-12-20 | 42.14 | $42.12 | 260900 |
| 2023-12-19 | 42.10 | $42.33 | 202100 |
| 2023-12-18 | 41.97 | $41.85 | 147937 |
| 2023-12-15 | 41.97 | $41.22 | 377900 |
| 2023-12-14 | 42.16 | $41.26 | 231400 |
| 2023-12-13 | 42.37 | $42.25 | 645000 |
| 2023-12-12 | 42.30 | $41.78 | 154300 |
| 2023-12-11 | 42.36 | $41.67 | 136700 |
| 2023-12-08 | 42.46 | $41.55 | 184900 |
| 2023-12-07 | 42.60 | $41.65 | 143102 |
| 2023-12-06 | 42.74 | $42.28 | 213500 |
| 2023-12-05 | 42.68 | $43.24 | 217448 |
| 2023-12-04 | 42.30 | $42.69 | 158400 |
| 2023-12-01 | 42.00 | $42.22 | 141622 |
| 2023-11-30 | 41.77 | $42.13 | 145000 |
| 2023-11-29 | 41.50 | $41.40 | 119411 |
| 2023-11-28 | 41.40 | $41.45 | 110311 |
| 2023-11-27 | 41.25 | $41.92 | 143700 |
| 2023-11-24 | 40.92 | $41.81 | 68000 |
| 2023-11-22 | 40.53 | $41.51 | 138752 |
| 2023-11-21 | 40.15 | $41.25 | 190835 |
| 2023-11-20 | 39.77 | $40.66 | 210848 |
| 2023-11-17 | 39.50 | $40.12 | 193135 |
| 2023-11-16 | 39.33 | $39.74 | 154943 |
| 2023-11-15 | 39.26 | $39.22 | 112024 |
| 2023-11-14 | 39.33 | $39.51 | 161039 |
| 2023-11-13 | 39.34 | $39.09 | 101100 |
| 2023-11-10 | 39.48 | $38.96 | 150097 |
| 2023-11-09 | 39.70 | $39.44 | 138800 |
| 2023-11-08 | 39.81 | $39.20 | 104900 |
| 2023-11-07 | 40.03 | $39.56 | 143600 |
| 2023-11-06 | 40.18 | $39.91 | 262800 |
| 2023-11-03 | 40.25 | $40.04 | 151346 |
| 2023-11-02 | 40.29 | $40.42 | 235836 |
| 2023-11-01 | 40.22 | $40.75 | 165000 |
| 2023-10-31 | 40.03 | $40.40 | 169313 |
| 2023-10-30 | 39.90 | $39.20 | 155723 |
| 2023-10-27 | 40.13 | $39.53 | 136200 |
| 2023-10-26 | 40.30 | $40.23 | 191500 |
| 2023-10-25 | 40.28 | $40.52 | 124331 |
| 2023-10-24 | 40.17 | $39.86 | 90408 |
| 2023-10-23 | 40.23 | $39.29 | 100015 |
| 2023-10-20 | 40.49 | $39.49 | 149109 |
| 2023-10-19 | 40.73 | $40.32 | 116500 |
| 2023-10-18 | 40.76 | $41.06 | 72600 |
| 2023-10-17 | 40.55 | $41.44 | 144000 |
| 2023-10-16 | 40.17 | $41.15 | 121436 |
| 2023-10-13 | 39.80 | $40.24 | 102728 |
| 2023-10-12 | 39.63 | $39.94 | 118500 |
| 2023-10-11 | 39.51 | $40.27 | 168900 |
| 2023-10-10 | 39.27 | $39.58 | 160700 |
| 2023-10-09 | 39.20 | $39.75 | 106923 |
| 2023-10-06 | 39.05 | $39.21 | 122800 |
| 2023-10-05 | 39.05 | $38.96 | 93600 |
| 2023-10-04 | 39.13 | $38.64 | 180400 |
| 2023-10-03 | 39.33 | $38.34 | 90042 |
| 2023-10-02 | 39.67 | $39.04 | 164500 |
| 2023-09-29 | 39.86 | $39.35 | 93960 |
| 2023-09-28 | 40.00 | $39.71 | 64735 |
| 2023-09-27 | 40.05 | $39.68 | 72800 |
| 2023-09-26 | 40.12 | $39.66 | 109039 |
| 2023-09-25 | 40.20 | $40.26 | 107400 |
| 2023-09-22 | 40.11 | $40.40 | 132500 |
| 2023-09-21 | 39.95 | $40.37 | 117940 |
| 2023-09-20 | 39.76 | $40.67 | 180740 |
| 2023-09-19 | 39.43 | $40.24 | 135600 |
| 2023-09-18 | 39.16 | $40.20 | 155800 |
| 2023-09-15 | 38.85 | $39.14 | 473700 |
| 2023-09-14 | 38.81 | $39.45 | 124300 |
| 2023-09-13 | 38.67 | $39.08 | 107200 |
| 2023-09-12 | 38.62 | $39.25 | 99504 |
| 2023-09-11 | 38.51 | $38.62 | 80200 |
| 2023-09-08 | 38.59 | $38.44 | 124918 |
| 2023-09-07 | 38.75 | $38.48 | 274600 |
| 2023-09-06 | 38.93 | $38.79 | 114740 |
| 2023-09-05 | 39.06 | $38.88 | 149000 |
| 2023-09-01 | 39.20 | $39.64 | 85700 |
| 2023-08-31 | 39.13 | $39.33 | 139124 |
| 2023-08-30 | 39.15 | $39.59 | 94600 |
| 2023-08-29 | 39.10 | $39.47 | 131800 |
| 2023-08-28 | 39.08 | $39.13 | 83291 |
| 2023-08-25 | 39.17 | $39.15 | 75117 |
| 2023-08-24 | 39.27 | $39.01 | 73000 |
| 2023-08-23 | 39.45 | $39.04 | 94725 |
| 2023-08-22 | 39.66 | $38.80 | 85108 |
| 2023-08-21 | 40.00 | $39.07 | 80839 |
| 2023-08-18 | 40.33 | $39.29 | 100728 |
| 2023-08-17 | 40.65 | $39.44 | 138400 |
| 2023-08-16 | 41.00 | $40.01 | 116500 |
| 2023-08-15 | 41.23 | $39.90 | 90900 |
| 2023-08-14 | 41.53 | $40.44 | 81800 |
| 2023-08-11 | 41.72 | $41.02 | 86109 |
| 2023-08-10 | 41.76 | $41.16 | 138249 |
| 2023-08-09 | 41.74 | $41.12 | 162500 |
| 2023-08-08 | 41.72 | $41.28 | 155614 |
| 2023-08-07 | 41.62 | $42.14 | 181000 |
| 2023-08-04 | 41.22 | $41.85 | 310400 |
| 2023-08-03 | 40.80 | $43.10 | 471217 |
| 2023-08-02 | 39.89 | $40.26 | 4.7M |
| 2023-08-01 | 39.66 | $39.51 | 180641 |
| 2023-07-31 | 39.62 | $39.16 | 318725 |
| 2023-07-28 | 39.67 | $39.94 | 202769 |
| 2023-07-27 | 39.47 | $40.23 | 172249 |
| 2023-07-26 | 39.14 | $40.15 | 182535 |
| 2023-07-25 | 38.76 | $39.12 | 227839 |
| 2023-07-24 | 38.62 | $38.98 | 84000 |
| 2023-07-21 | 38.49 | $39.01 | 112000 |
| 2023-07-20 | 38.32 | $38.97 | 89032 |
| 2023-07-19 | 38.13 | $38.24 | 91746 |
| 2023-07-18 | 38.14 | $38.10 | 100607 |
| 2023-07-17 | 38.19 | $38.03 | 85400 |
| 2023-07-14 | 38.28 | $37.75 | 153900 |
| 2023-07-13 | 38.48 | $38.33 | 144915 |
| 2023-07-12 | 38.54 | $38.26 | 148300 |
| 2023-07-11 | 38.64 | $38.55 | 162640 |
| 2023-07-10 | 38.66 | $38.27 | 115136 |
| 2023-07-07 | 38.78 | $38.90 | 195835 |
| 2023-07-06 | 38.73 | $38.57 | 111300 |
| 2023-07-05 | 38.77 | $38.66 | 137900 |
| 2023-07-03 | 38.79 | $38.86 | 109100 |
| 2023-06-30 | 38.75 | $38.62 | 207448 |
| 2023-06-29 | 38.78 | $38.57 | 160200 |
| 2023-06-28 | 38.82 | $38.29 | 149403 |
| 2023-06-27 | 38.97 | $39.07 | 125900 |
| 2023-06-26 | 38.89 | $39.20 | 175337 |
| 2023-06-23 | 38.76 | $39.14 | 797432 |
| 2023-06-22 | 38.62 | $38.99 | 214836 |
| 2023-06-21 | 38.49 | $38.43 | 147200 |
| 2023-06-20 | 38.52 | $38.35 | 162428 |
| 2023-06-16 | 38.57 | $38.51 | 509000 |
| 2023-06-15 | 38.59 | $38.24 | 137442 |
| 2023-06-14 | 38.70 | $37.93 | 126808 |
| 2023-06-13 | 38.93 | $38.97 | 145000 |
| 2023-06-12 | 38.88 | $38.80 | 308400 |
| 2023-06-09 | 38.87 | $39.55 | 170200 |
| 2023-06-08 | 38.62 | $39.62 | 157700 |
| 2023-06-07 | 38.30 | $40.01 | 156500 |
| 2023-06-06 | 37.79 | $39.08 | 214044 |
| 2023-06-05 | 37.46 | $38.59 | 180196 |
| 2023-06-02 | 37.23 | $38.21 | 107600 |
| 2023-06-01 | 37.08 | $36.92 | 207400 |
| 2023-05-31 | 37.31 | $36.86 | 168330 |
| 2023-05-30 | 37.63 | $37.00 | 163429 |
| 2023-05-26 | 37.99 | $36.85 | 235000 |
| 2023-05-25 | 38.48 | $37.35 | 112423 |
| 2023-05-24 | 38.93 | $37.85 | 120900 |
| 2023-05-23 | 39.32 | $38.51 | 116048 |
| 2023-05-22 | 39.58 | $38.88 | 132300 |
| 2023-05-19 | 39.79 | $39.27 | 151300 |
| 2023-05-18 | 39.91 | $39.62 | 86602 |
| 2023-05-17 | 39.95 | $39.40 | 156200 |
| 2023-05-16 | 40.06 | $39.32 | 121310 |
| 2023-05-15 | 40.22 | $39.74 | 109618 |
| 2023-05-12 | 40.27 | $39.85 | 85620 |
| 2023-05-11 | 40.29 | $40.32 | 116200 |
| 2023-05-10 | 40.16 | $40.28 | 222900 |
| 2023-05-09 | 40.01 | $40.20 | 139112 |
| 2023-05-08 | 39.84 | $40.11 | 93900 |
| 2023-05-05 | 39.66 | $39.93 | 149919 |
| 2023-05-04 | 39.49 | $39.65 | 188300 |
| 2023-05-03 | 39.38 | $40.02 | 191445 |
| 2023-05-02 | 39.12 | $39.28 | 323327 |
| 2023-05-01 | 39.04 | $39.05 | 380443 |
| 2023-04-28 | 39.01 | $38.91 | 131021 |
| 2023-04-27 | 39.02 | $38.53 | 181400 |
| 2023-04-26 | 39.15 | $37.88 | 240700 |
| 2023-04-25 | 39.52 | $38.84 | 129800 |
| 2023-04-24 | 39.66 | $39.08 | 75100 |
| 2023-04-21 | 39.75 | $39.21 | 161005 |
| 2023-04-20 | 39.82 | $39.83 | 208300 |
| 2023-04-19 | 39.70 | $40.18 | 133200 |
| 2023-04-18 | 39.44 | $39.83 | 149623 |
| 2023-04-17 | 39.23 | $39.97 | 113700 |
| 2023-04-14 | 38.94 | $39.22 | 149900 |
| 2023-04-13 | 38.81 | $39.45 | 131000 |
| 2023-04-12 | 38.59 | $39.28 | 107632 |
| 2023-04-11 | 38.38 | $38.88 | 114015 |
| 2023-04-10 | 38.26 | $38.93 | 101414 |
| 2023-04-06 | 38.10 | $38.91 | 138900 |
| 2023-04-05 | 37.92 | $38.69 | 119527 |
| 2023-04-04 | 37.78 | $38.48 | 130534 |
| 2023-04-03 | 37.70 | $39.09 | 160900 |
| 2023-03-31 | 37.42 | $39.03 | 184800 |
| 2023-03-30 | 37.11 | $38.71 | 146430 |
| 2023-03-29 | 36.86 | $38.53 | 181200 |
| 2023-03-28 | 36.64 | $38.03 | 181800 |
| 2023-03-27 | 36.55 | $37.87 | 184910 |
| 2023-03-24 | 36.53 | $37.27 | 161843 |
| 2023-03-23 | 36.72 | $36.85 | 186100 |
| 2023-03-22 | 37.11 | $37.70 | 179722 |
| 2023-03-21 | 37.36 | $38.80 | 231018 |
| 2023-03-20 | 37.35 | $38.05 | 344700 |
| 2023-03-17 | 37.60 | $36.78 | 589900 |
| 2023-03-16 | 38.34 | $38.64 | 293700 |
| 2023-03-15 | 38.69 | $37.10 | 319800 |
| 2023-03-14 | 39.62 | $38.20 | 356529 |
| 2023-03-13 | 40.44 | $38.06 | 330636 |
| 2023-03-10 | 41.50 | $39.80 | 205249 |
| 2023-03-09 | 42.26 | $40.34 | 209700 |
| 2023-03-08 | 43.02 | $41.70 | 203944 |
| 2023-03-07 | 43.52 | $42.59 | 159909 |
| 2023-03-06 | 43.85 | $43.34 | 266314 |
| 2023-03-03 | 44.01 | $43.97 | 137446 |
| 2023-03-02 | 44.00 | $43.88 | 217029 |
| 2023-03-01 | 44.02 | $43.94 | 201600 |
| 2023-02-28 | 44.02 | $43.78 | 211216 |
| 2023-02-27 | 44.07 | $43.79 | 251211 |
| 2023-02-24 | 44.12 | $44.21 | 191300 |
| 2023-02-23 | 44.05 | $43.79 | 241903 |
| 2023-02-22 | 44.09 | $43.38 | 270900 |
| 2023-02-21 | 44.26 | $43.26 | 251227 |
| 2023-02-17 | 44.49 | $43.37 | 265772 |
| 2023-02-16 | 44.74 | $44.76 | 333505 |
| 2023-02-15 | 44.59 | $45.01 | 326400 |
| 2023-02-14 | 44.32 | $44.55 | 282067 |
| 2023-02-13 | 44.12 | $44.90 | 295627 |
| 2023-02-10 | 43.76 | $44.24 | 226938 |
| 2023-02-09 | 43.53 | $44.20 | 207200 |
| 2023-02-08 | 43.25 | $44.14 | 194500 |
| 2023-02-07 | 42.93 | $44.18 | 317000 |
| 2023-02-06 | 42.52 | $42.62 | 327800 |
| 2023-02-03 | 42.51 | $41.72 | 200000 |
| 2023-02-02 | 42.79 | $41.74 | 224532 |
| 2023-02-01 | 43.13 | $42.66 | 245233 |
| 2023-01-31 | 43.24 | $43.56 | 140000 |
| 2023-01-30 | 43.09 | $43.00 | 137807 |
| 2023-01-27 | 43.07 | $43.15 | 89000 |
| 2023-01-26 | 43.01 | $43.46 | 195500 |
| 2023-01-25 | 42.83 | $42.90 | 75500 |
| 2023-01-24 | 42.78 | $42.99 | 69800 |
| 2023-01-23 | 42.69 | $42.52 | 104200 |
| 2023-01-20 | 42.72 | $41.93 | 113315 |
| 2023-01-19 | 42.95 | $41.94 | 82200 |
| 2023-01-18 | 43.22 | $42.53 | 116823 |
| 2023-01-17 | 43.36 | $42.86 | 170900 |
| 2023-01-13 | 43.41 | $43.25 | 92800 |
| 2023-01-12 | 43.34 | $43.27 | 99100 |
| 2023-01-11 | 43.24 | $43.53 | 105645 |
| 2023-01-10 | 43.03 | $43.01 | 166148 |
| 2023-01-09 | 42.92 | $42.88 | 134900 |
| 2023-01-06 | 42.83 | $43.66 | 197500 |
| 2023-01-05 | 42.47 | $42.85 | 96301 |
| 2023-01-04 | 42.27 | $43.10 | 179500 |
| 2023-01-03 | 41.95 | $42.38 | 300705 |
| 2022-12-30 | 41.79 | $42.28 | 164500 |
| 2022-12-29 | 41.62 | $42.42 | 133516 |
| 2022-12-28 | 41.36 | $41.80 | 123100 |
| 2022-12-27 | 41.25 | $41.96 | 67341 |
| 2022-12-23 | 41.07 | $41.85 | 78912 |
| 2022-12-22 | 40.88 | $41.45 | 153400 |
| 2022-12-21 | 40.79 | $41.45 | 199323 |
| 2022-12-20 | 40.68 | $40.82 | 329011 |
| 2022-12-19 | 40.75 | $40.36 | 285736 |
| 2022-12-16 | 40.99 | $40.65 | 378100 |
| 2022-12-15 | 41.19 | $40.88 | 132800 |
| 2022-12-14 | 41.37 | $41.18 | 154744 |
| 2022-12-13 | 41.50 | $41.25 | 462800 |
| 2022-12-12 | 41.64 | $41.76 | 122317 |
| 2022-12-09 | 41.65 | $41.41 | 118100 |
| 2022-12-08 | 41.77 | $41.54 | 114838 |
| 2022-12-07 | 41.87 | $41.14 | 187808 |
| 2022-12-06 | 42.12 | $41.65 | 169100 |
| 2022-12-05 | 42.27 | $41.49 | 192925 |
| 2022-12-02 | 42.49 | $41.95 | 203100 |
| 2022-12-01 | 42.61 | $42.21 | 119200 |
| 2022-11-30 | 42.66 | $42.58 | 173600 |
| 2022-11-29 | 42.61 | $42.46 | 87704 |
| 2022-11-28 | 42.57 | $42.27 | 149022 |
| 2022-11-25 | 42.57 | $42.85 | 56900 |
| 2022-11-23 | 42.38 | $42.20 | 112328 |
| 2022-11-22 | 42.35 | $42.44 | 132741 |
| 2022-11-21 | 42.22 | $42.19 | 147539 |
| 2022-11-18 | 42.14 | $42.02 | 129500 |
| 2022-11-17 | 42.08 | $41.59 | 109600 |
| 2022-11-16 | 42.14 | $41.46 | 302040 |
| 2022-11-15 | 42.25 | $41.28 | 147600 |
| 2022-11-14 | 42.42 | $41.24 | 185731 |
| 2022-11-11 | 42.63 | $42.08 | 134122 |
| 2022-11-10 | 42.60 | $42.44 | 142900 |
| 2022-11-09 | 42.44 | $41.30 | 121700 |
| 2022-11-08 | 42.59 | $41.92 | 143300 |
| 2022-11-07 | 42.55 | $42.23 | 146300 |
| 2022-11-04 | 42.39 | $42.27 | 224200 |
| 2022-11-03 | 42.16 | $41.11 | 183046 |
| 2022-11-02 | 42.24 | $41.75 | 233939 |
| 2022-11-01 | 42.10 | $42.40 | 363000 |
| 2022-10-31 | 41.71 | $41.70 | 346549 |
| 2022-10-28 | 41.44 | $42.14 | 299300 |
| 2022-10-27 | 40.96 | $41.13 | 236013 |
| 2022-10-26 | 40.67 | $40.68 | 213200 |
| 2022-10-25 | 40.45 | $40.79 | 204300 |
| 2022-10-24 | 40.14 | $40.39 | 333500 |
| 2022-10-21 | 39.87 | $40.37 | 204420 |
| 2022-10-20 | 39.53 | $39.35 | 189200 |
| 2022-10-19 | 39.44 | $40.17 | 179230 |
| 2022-10-18 | 39.06 | $39.89 | 138300 |
| 2022-10-17 | 38.69 | $39.24 | 193000 |
| 2022-10-14 | 38.43 | $38.88 | 189303 |
| 2022-10-13 | 38.23 | $39.32 | 196719 |
| 2022-10-12 | 37.85 | $37.85 | 201646 |
| 2022-10-11 | 37.85 | $38.35 | 204909 |
| 2022-10-10 | 37.69 | $37.88 | 174800 |
| 2022-10-07 | 37.66 | $37.49 | 200736 |
| 2022-10-06 | 37.75 | $38.27 | 172949 |
| 2022-10-05 | 37.61 | $38.69 | 210212 |
| 2022-10-04 | 37.33 | $39.11 | 404800 |
| 2022-10-03 | 36.85 | $37.68 | 339300 |
| 2022-09-30 | 36.74 | $36.90 | 295509 |
| 2022-09-29 | 36.86 | $37.15 | 333525 |
| 2022-09-28 | 36.95 | $37.26 | 2.3M |
| 2022-09-27 | 37.03 | $36.70 | 792403 |
| 2022-09-26 | 37.33 | $36.23 | 309100 |
| 2022-09-23 | 37.85 | $37.10 | 303100 |
| 2022-09-22 | 38.23 | $37.60 | 356900 |
| 2022-09-21 | 38.54 | $38.27 | 289248 |
| 2022-09-20 | 38.72 | $38.91 | 420549 |
| 2022-09-19 | 38.74 | $39.72 | 442006 |
| 2022-09-16 | 38.52 | $38.26 | 1.2M |
| 2022-09-15 | 38.72 | $38.30 | 346000 |
| 2022-09-14 | 38.96 | $38.35 | 374534 |
| 2022-09-13 | 39.26 | $38.83 | 412405 |
| 2022-09-12 | 39.46 | $39.89 | 410712 |
| 2022-09-09 | 39.39 | $40.06 | 168800 |
| 2022-09-08 | 39.26 | $40.16 | 225100 |
| 2022-09-07 | 39.07 | $39.81 | 587124 |
| 2022-09-06 | 38.97 | $39.64 | 258200 |
| 2022-09-02 | 38.91 | $38.92 | 174101 |
| 2022-09-01 | 39.08 | $38.77 | 233400 |
| 2022-08-31 | 39.35 | $38.46 | 282200 |
| 2022-08-30 | 39.79 | $38.67 | 165700 |
| 2022-08-29 | 40.27 | $39.55 | 123235 |
| 2022-08-26 | 40.58 | $40.19 | 106500 |
| 2022-08-25 | 40.77 | $40.71 | 106718 |
| 2022-08-24 | 40.83 | $40.01 | 362500 |
| 2022-08-23 | 41.14 | $40.29 | 178700 |
| 2022-08-22 | 41.43 | $40.73 | 111000 |
| 2022-08-19 | 41.65 | $41.74 | 132900 |
| 2022-08-18 | 41.59 | $42.31 | 104122 |
| 2022-08-17 | 41.35 | $42.29 | 156800 |
| 2022-08-16 | 41.06 | $42.26 | 171700 |
| 2022-08-15 | 40.73 | $41.83 | 211637 |
| 2022-08-12 | 40.46 | $41.70 | 214340 |
| 2022-08-11 | 40.19 | $41.41 | 239900 |
| 2022-08-10 | 39.97 | $40.70 | 336607 |
| 2022-08-09 | 39.94 | $40.41 | 264631 |
| 2022-08-08 | 40.02 | $40.35 | 179639 |
| 2022-08-05 | 40.15 | $40.01 | 174100 |
| 2022-08-04 | 40.43 | $39.63 | 190800 |
| 2022-08-03 | 40.91 | $40.04 | 270800 |
| 2022-08-02 | 41.38 | $39.94 | 278638 |
| 2022-08-01 | 42.00 | $41.14 | 716000 |
| 2022-07-29 | 42.38 | $42.42 | 161402 |
| 2022-07-28 | 42.45 | $42.22 | 114300 |
| 2022-07-27 | 42.60 | $42.87 | 110015 |
| 2022-07-26 | 42.59 | $43.15 | 89700 |
| 2022-07-25 | 42.50 | $42.87 | 146000 |
| 2022-07-22 | 42.48 | $42.46 | 50000 |
| 2022-07-21 | 42.59 | $42.80 | 81400 |
| 2022-07-20 | 42.64 | $42.75 | 92619 |
| 2022-07-19 | 42.72 | $42.87 | 147900 |
| 2022-07-18 | 42.78 | $41.74 | 116304 |
| 2022-07-15 | 43.23 | $42.15 | 226300 |
| 2022-07-14 | 43.65 | $41.81 | 208000 |
| 2022-07-13 | 44.28 | $43.92 | 84548 |
| 2022-07-12 | 44.37 | $44.03 | 75946 |
| 2022-07-11 | 44.45 | $44.24 | 74500 |
| 2022-07-08 | 44.48 | $44.32 | 83635 |
| 2022-07-07 | 44.49 | $44.63 | 107008 |
| 2022-07-06 | 44.41 | $44.22 | 99734 |
| 2022-07-05 | 44.44 | $43.96 | 233400 |
| 2022-07-01 | 44.55 | $45.11 | 843026 |
| 2022-06-30 | 44.32 | $44.90 | 92232 |
| 2022-06-29 | 44.11 | $44.61 | 96700 |
| 2022-06-28 | 43.95 | $45.06 | 103037 |
| 2022-06-27 | 43.61 | $45.04 | 93413 |
| 2022-06-24 | 43.22 | $45.09 | 316835 |
| 2022-06-23 | 42.73 | $43.01 | 94100 |
| 2022-06-22 | 42.80 | $43.33 | 87800 |
| 2022-06-21 | 42.81 | $43.33 | 121100 |
| 2022-06-17 | 42.83 | $42.30 | 278713 |
| 2022-06-16 | 43.19 | $41.91 | 163100 |
| 2022-06-15 | 43.77 | $43.23 | 130300 |
| 2022-06-14 | 44.07 | $42.80 | 76347 |
| 2022-06-13 | 44.58 | $42.75 | 177903 |
| 2022-06-10 | 45.22 | $43.89 | 147612 |
| 2022-06-09 | 45.65 | $44.69 | 73432 |
| 2022-06-08 | 45.91 | $45.57 | 76500 |
| 2022-06-07 | 45.95 | $46.52 | 120631 |
| 2022-06-06 | 45.70 | $46.13 | 131200 |
| 2022-06-03 | 45.51 | $45.86 | 106013 |
| 2022-06-02 | 45.37 | $46.05 | 136309 |
| 2022-06-01 | 45.13 | $45.57 | 183500 |
| 2022-05-31 | 45.00 | $45.84 | 165133 |
| 2022-05-27 | 44.77 | $46.08 | 115200 |
| 2022-05-26 | 44.41 | $45.80 | 99421 |
| 2022-05-25 | 44.07 | $45.31 | 304800 |
| 2022-05-24 | 43.82 | $44.86 | 130632 |
| 2022-05-23 | 43.68 | $44.91 | 145200 |
| 2022-05-20 | 43.51 | $43.99 | 141817 |
| 2022-05-19 | 43.61 | $43.94 | 139200 |
| 2022-05-18 | 43.77 | $44.42 | 105406 |
| 2022-05-17 | 43.83 | $45.45 | 88500 |
| 2022-05-16 | 43.59 | $44.28 | 86403 |
| 2022-05-13 | 43.70 | $44.14 | 113628 |
| 2022-05-12 | 43.91 | $43.85 | 153987 |
| 2022-05-11 | 44.27 | $44.00 | 114005 |
| 2022-05-10 | 44.69 | $43.97 | 169321 |
| 2022-05-09 | 45.22 | $44.33 | 193036 |
| 2022-05-06 | 45.78 | $45.52 | 128100 |
| 2022-05-05 | 46.10 | $45.59 | 120100 |
| 2022-05-04 | 46.48 | $46.43 | 252822 |
| 2022-05-03 | 46.69 | $45.31 | 157720 |
| 2022-05-02 | 47.31 | $44.88 | 294300 |
| 2022-04-29 | 48.20 | $47.44 | 144006 |
| 2022-04-28 | 48.49 | $48.65 | 102800 |
| 2022-04-27 | 48.45 | $48.01 | 90445 |
| 2022-04-26 | 48.61 | $47.53 | 87047 |
| 2022-04-25 | 48.95 | $48.33 | 147400 |
| 2022-04-22 | 49.11 | $48.34 | 108910 |
| 2022-04-21 | 49.29 | $49.57 | 107039 |
| 2022-04-20 | 49.11 | $49.67 | 151700 |
| 2022-04-19 | 48.86 | $48.66 | 130143 |
| 2022-04-18 | 48.87 | $48.87 | 82600 |
| 2022-04-14 | 48.80 | $48.73 | 88119 |
| 2022-04-13 | 48.76 | $48.59 | 96300 |
| 2022-04-12 | 48.75 | $48.49 | 153200 |
| 2022-04-11 | 48.76 | $48.57 | 108600 |
| 2022-04-08 | 48.74 | $48.43 | 134800 |
| 2022-04-07 | 48.75 | $47.74 | 348943 |
| 2022-04-06 | 48.97 | $48.01 | 140400 |
| 2022-04-05 | 49.14 | $47.94 | 149300 |
| 2022-04-04 | 49.36 | $48.21 | 212047 |
| 2022-04-01 | 49.52 | $49.45 | 162600 |
| 2022-03-31 | 49.32 | $48.62 | 190400 |
| 2022-03-30 | 49.31 | $49.15 | 116800 |
| 2022-03-29 | 49.12 | $49.22 | 129200 |
| 2022-03-28 | 48.85 | $48.88 | 88200 |
| 2022-03-25 | 48.61 | $49.15 | 90700 |
| 2022-03-24 | 48.21 | $48.69 | 109834 |
| 2022-03-23 | 47.87 | $48.16 | 186828 |
| 2022-03-22 | 47.60 | $48.47 | 145636 |
| 2022-03-21 | 47.16 | $48.50 | 170248 |
| 2022-03-18 | 46.61 | $47.76 | 673000 |
| 2022-03-17 | 46.17 | $47.62 | 238527 |
| 2022-03-16 | 45.68 | $47.38 | 205219 |
| 2022-03-15 | 45.16 | $46.68 | 173441 |
| 2022-03-14 | 44.74 | $46.67 | 277300 |
| 2022-03-11 | 44.26 | $44.76 | 152217 |
| 2022-03-10 | 44.27 | $44.82 | 140200 |
| 2022-03-09 | 44.29 | $44.75 | 135218 |
| 2022-03-08 | 44.35 | $43.83 | 197100 |
| 2022-03-07 | 44.72 | $43.53 | 177400 |
| 2022-03-04 | 45.28 | $45.15 | 137307 |
| 2022-03-03 | 45.46 | $45.85 | 249500 |
| 2022-03-02 | 45.46 | $45.70 | 264000 |
| 2022-03-01 | 45.52 | $44.52 | 230416 |
| 2022-02-28 | 45.97 | $45.70 | 267323 |
| 2022-02-25 | 46.15 | $46.12 | 144739 |
| 2022-02-24 | 46.24 | $43.88 | 298122 |
| 2022-02-23 | 47.06 | $45.05 | 323600 |
| 2022-02-22 | 47.68 | $46.08 | 212900 |
| 2022-02-18 | 48.11 | $46.14 | 168129 |
| 2022-02-17 | 48.61 | $48.52 | 306430 |
| 2022-02-16 | 48.44 | $48.97 | 188827 |
| 2022-02-15 | 48.08 | $48.80 | 240778 |
| 2022-02-14 | 47.68 | $47.55 | 322047 |
| 2022-02-11 | 47.58 | $47.39 | 183100 |
| 2022-02-10 | 47.50 | $47.61 | 258500 |
| 2022-02-09 | 47.31 | $47.99 | 229900 |
| 2022-02-08 | 46.96 | $47.74 | 184800 |
| 2022-02-07 | 46.60 | $46.87 | 302421 |
| 2022-02-04 | 46.43 | $46.87 | 129000 |
| 2022-02-03 | 46.21 | $46.64 | 81000 |
| 2022-02-02 | 46.01 | $46.68 | 100333 |
| 2022-02-01 | 45.76 | $46.11 | 108443 |
| 2022-01-31 | 45.62 | $45.91 | 72119 |
| 2022-01-28 | 45.52 | $45.33 | 97900 |
| 2022-01-27 | 45.57 | $45.32 | 88900 |
| 2022-01-26 | 45.64 | $45.28 | 255900 |
| 2022-01-25 | 45.73 | $44.72 | 163216 |
| 2022-01-24 | 46.02 | $45.19 | 133100 |
| 2022-01-21 | 46.21 | $44.72 | 89003 |
| 2022-01-20 | 46.59 | $45.37 | 124406 |
| 2022-01-19 | 46.83 | $45.38 | 103600 |
| 2022-01-18 | 47.11 | $46.28 | 96800 |
| 2022-01-14 | 47.15 | $47.02 | 167119 |
| 2022-01-13 | 46.95 | $47.09 | 63000 |
| 2022-01-12 | 46.66 | $46.83 | 90549 |
| 2022-01-11 | 46.38 | $46.83 | 124548 |
| 2022-01-10 | 46.02 | $46.65 | 142900 |
| 2022-01-07 | 45.62 | $46.74 | 149600 |
| 2022-01-06 | 45.10 | $45.55 | 154000 |
| 2022-01-05 | 44.84 | $45.12 | 125500 |
| 2022-01-04 | 44.65 | $45.68 | 211800 |
| 2022-01-03 | 44.24 | $44.69 | 126700 |
| 2021-12-31 | 44.04 | $44.08 | 75000 |
| 2021-12-30 | 44.00 | $44.11 | 62500 |
| 2021-12-29 | 43.93 | $44.58 | 111347 |
| 2021-12-28 | 43.70 | $44.46 | 90445 |
| 2021-12-27 | 43.46 | $44.12 | 70547 |
| 2021-12-23 | 43.28 | $43.78 | 75700 |
| 2021-12-22 | 43.17 | $43.24 | 81044 |
| 2021-12-21 | 43.21 | $43.18 | 99900 |
| 2021-12-20 | 43.28 | $42.41 | 94442 |
| 2021-12-17 | 43.62 | $43.33 | 217359 |
| 2021-12-16 | 43.75 | $44.41 | 111900 |
| 2021-12-15 | 43.56 | $44.17 | 84600 |
| 2021-12-14 | 43.42 | $44.22 | 276400 |
| 2021-12-13 | 43.23 | $43.36 | 91991 |
| 2021-12-10 | 43.28 | $44.11 | 56100 |
| 2021-12-09 | 43.11 | $44.09 | 88900 |
| 2021-12-08 | 42.92 | $43.81 | 71733 |
| 2021-12-07 | 42.78 | $43.79 | 98100 |
| 2021-12-06 | 42.64 | $43.53 | 132200 |
| 2021-12-03 | 42.56 | $43.05 | 101800 |
| 2021-12-02 | 42.62 | $43.17 | 113937 |
| 2021-12-01 | 42.68 | $41.79 | 107700 |
| 2021-11-30 | 43.21 | $41.64 | 178303 |
| 2021-11-29 | 43.91 | $43.06 | 77900 |
| 2021-11-26 | 44.32 | $43.28 | 57700 |
| 2021-11-24 | 44.75 | $44.91 | 146400 |
| 2021-11-23 | 44.77 | $45.34 | 97337 |
| 2021-11-22 | 44.67 | $44.36 | 75900 |
| 2021-11-19 | 44.85 | $43.68 | 122500 |
| 2021-11-18 | 45.29 | $44.69 | 72939 |
| 2021-11-17 | 45.51 | $45.27 | 104134 |
| 2021-11-16 | 45.59 | $45.39 | 116117 |
| 2021-11-15 | 45.64 | $45.11 | 169004 |
| 2021-11-12 | 45.80 | $45.20 | 108600 |
| 2021-11-11 | 45.95 | $45.62 | 236533 |
| 2021-11-10 | 46.01 | $45.68 | 107114 |
| 2021-11-09 | 46.04 | $45.33 | 151540 |
| 2021-11-08 | 46.19 | $45.92 | 74505 |
| 2021-11-05 | 46.18 | $45.85 | 83137 |
| 2021-11-04 | 46.18 | $45.26 | 126600 |
| 2021-11-03 | 46.35 | $46.24 | 135100 |
| 2021-11-02 | 46.24 | $46.35 | 139400 |
| 2021-11-01 | 46.06 | $46.03 | 288400 |
| 2021-10-29 | 45.93 | $44.86 | 166200 |
| 2021-10-28 | 46.13 | $45.54 | 101300 |
| 2021-10-27 | 46.14 | $45.04 | 257502 |
| 2021-10-26 | 46.31 | $45.77 | 97611 |
| 2021-10-25 | 46.26 | $46.19 | 111400 |
| 2021-10-22 | 46.05 | $45.95 | 71400 |
| 2021-10-21 | 45.86 | $45.85 | 71615 |
| 2021-10-20 | 45.65 | $46.01 | 80745 |
| 2021-10-19 | 45.32 | $45.20 | 88626 |
| 2021-10-18 | 45.16 | $44.91 | 93600 |
| 2021-10-15 | 45.05 | $45.35 | 146620 |
| 2021-10-14 | 44.76 | $45.13 | 107228 |
| 2021-10-13 | 44.46 | $44.65 | 86300 |
| 2021-10-12 | 44.25 | $44.74 | 127403 |
| 2021-10-11 | 43.95 | $44.54 | 136400 |
| 2021-10-08 | 43.64 | $44.69 | 126600 |
| 2021-10-07 | 43.21 | $44.36 | 229212 |
| 2021-10-06 | 42.79 | $44.09 | 194959 |
| 2021-10-05 | 42.36 | $43.27 | 156046 |
| 2021-10-04 | 42.10 | $42.40 | 131749 |
| 2021-10-01 | 42.07 | $42.59 | 115440 |
| 2021-09-30 | 41.97 | $41.96 | 118700 |
| 2021-09-29 | 42.06 | $42.65 | 98739 |
| 2021-09-28 | 41.96 | $42.24 | 128800 |
| 2021-09-27 | 41.97 | $42.83 | 176100 |
| 2021-09-24 | 41.81 | $41.69 | 122100 |
| 2021-09-23 | 41.99 | $41.77 | 179341 |
| 2021-09-22 | 42.19 | $41.65 | 253100 |
| 2021-09-21 | 42.48 | $41.66 | 126600 |
| 2021-09-20 | 42.84 | $42.02 | 205119 |
| 2021-09-17 | 43.16 | $42.73 | 1.6M |
| 2021-09-16 | 43.34 | $43.15 | 133124 |
| 2021-09-15 | 43.42 | $43.53 | 132300 |
| 2021-09-14 | 43.41 | $43.18 | 162839 |
| 2021-09-13 | 43.50 | $43.54 | 147800 |
| 2021-09-10 | 43.51 | $42.42 | 148843 |
| 2021-09-09 | 43.87 | $43.00 | 126100 |
| 2021-09-08 | 44.13 | $43.71 | 301300 |
| 2021-09-07 | 44.21 | $43.73 | 122800 |
| 2021-09-03 | 44.31 | $44.16 | 113800 |
| 2021-09-02 | 44.29 | $44.53 | 105933 |
| 2021-09-01 | 44.14 | $44.57 | 136027 |
| 2021-08-31 | 43.94 | $44.35 | 142604 |
| 2021-08-30 | 43.78 | $44.00 | 158300 |
| 2021-08-27 | 43.68 | $44.35 | 140617 |
| 2021-08-26 | 43.45 | $43.87 | 186539 |
| 2021-08-25 | 43.33 | $44.05 | 264329 |
| 2021-08-24 | 43.13 | $43.29 | 159500 |
| 2021-08-23 | 43.13 | $43.26 | 78200 |
| 2021-08-20 | 43.15 | $42.98 | 76915 |
| 2021-08-19 | 43.27 | $42.59 | 115900 |
| 2021-08-18 | 43.54 | $43.02 | 75827 |
| 2021-08-17 | 43.73 | $43.22 | 120700 |
| 2021-08-16 | 43.91 | $43.39 | 89700 |
| 2021-08-13 | 44.07 | $43.61 | 124041 |
| 2021-08-12 | 44.21 | $44.50 | 159846 |
| 2021-08-11 | 44.09 | $44.66 | 97700 |
| 2021-08-10 | 43.89 | $44.30 | 123841 |
| 2021-08-09 | 43.77 | $44.28 | 64644 |
| 2021-08-06 | 43.64 | $44.28 | 155200 |
| 2021-08-05 | 43.48 | $43.60 | 124800 |
| 2021-08-04 | 43.51 | $43.25 | 102400 |
| 2021-08-03 | 43.66 | $43.99 | 169929 |
| 2021-08-02 | 43.62 | $43.80 | 197938 |
| 2021-07-30 | 43.63 | $44.01 | 165930 |
| 2021-07-29 | 43.59 | $44.08 | 131511 |
| 2021-07-28 | 43.53 | $43.55 | 217936 |
| 2021-07-27 | 43.63 | $43.95 | 141604 |
| 2021-07-26 | 43.64 | $43.97 | 137200 |
| 2021-07-23 | 43.66 | $43.80 | 239126 |
| 2021-07-22 | 43.74 | $43.72 | 113640 |
| 2021-07-21 | 43.88 | $44.58 | 132122 |
| 2021-07-20 | 43.78 | $44.17 | 322600 |
| 2021-07-19 | 43.81 | $42.85 | 156900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.85
2026-07-17
Close Price
$52.32
Vol: 526251
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.44
Average
50.47
Maximum
73.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 66.85 | $52.32 | 526251 |
| 2026-07-16 | 64.41 | $51.42 | 535300 |
| 2026-07-15 | 59.92 | $49.98 | 539000 |
| 2026-07-14 | 64.94 | $50.91 | 539200 |
| 2026-07-13 | 71.02 | $51.91 | 447015 |
| 2026-07-10 | 69.36 | $51.30 | 335500 |
| 2026-07-09 | 68.26 | $50.91 | 501100 |
| 2026-07-08 | 71.59 | $51.44 | 461504 |
| 2026-07-07 | 73.92 | $51.80 | 587700 |
| 2026-07-06 | 73.65 | $51.68 | 553717 |
| 2026-07-02 | 72.50 | $51.17 | 616500 |
| 2026-07-01 | 68.56 | $49.64 | 452400 |
| 2026-06-30 | 65.39 | $48.61 | 547835 |
| 2026-06-29 | 67.53 | $48.95 | 484537 |
| 2026-06-26 | 65.68 | $48.36 | 663314 |
| 2026-06-25 | 60.55 | $46.94 | 525900 |
| 2026-06-24 | 60.55 | $46.94 | 563300 |
| 2026-06-23 | 60.48 | $46.92 | 524600 |
| 2026-06-22 | 55.85 | $45.76 | 961410 |
| 2026-06-18 | 49.89 | $44.52 | 2.2M |
| 2026-06-17 | 54.21 | $45.29 | 820400 |
| 2026-06-16 | 55.63 | $45.53 | 477035 |
| 2026-06-15 | 52.63 | $44.92 | 534115 |
| 2026-06-12 | 53.76 | $45.12 | 456500 |
| 2026-06-11 | 52.45 | $44.85 | 430700 |
| 2026-06-10 | 52.21 | $44.80 | 556133 |
| 2026-06-09 | 47.93 | $43.94 | 520623 |
| 2026-06-08 | 44.41 | $43.30 | 400600 |
| 2026-06-05 | 46.07 | $43.66 | 460727 |
| 2026-06-04 | 36.39 | $42.12 | 393919 |
| 2026-06-03 | 34.87 | $41.91 | 436009 |
| 2026-06-02 | 36.16 | $42.24 | 526318 |
| 2026-06-01 | 33.77 | $41.90 | 597834 |
| 2026-05-29 | 34.34 | $42.06 | 492824 |
| 2026-05-28 | 35.38 | $42.35 | 536033 |
| 2026-05-27 | 36.99 | $42.79 | 543900 |
| 2026-05-26 | 40.75 | $43.73 | 367038 |
| 2026-05-22 | 42.14 | $44.05 | 400600 |
| 2026-05-21 | 43.37 | $44.33 | 376900 |
| 2026-05-20 | 43.80 | $44.43 | 417520 |
| 2026-05-19 | 42.82 | $44.25 | 473605 |
| 2026-05-18 | 43.50 | $44.42 | 384600 |
| 2026-05-15 | 39.83 | $43.73 | 416400 |
| 2026-05-14 | 37.43 | $43.30 | 501624 |
| 2026-05-13 | 33.61 | $42.65 | 651426 |
| 2026-05-12 | 35.78 | $43.33 | 582416 |
| 2026-05-11 | 34.60 | $43.13 | 665218 |
| 2026-05-08 | 35.88 | $43.54 | 445236 |
| 2026-05-07 | 36.45 | $43.72 | 639906 |
| 2026-05-06 | 34.88 | $43.43 | 828000 |
| 2026-05-05 | 38.28 | $44.53 | 823370 |
| 2026-05-04 | 36.63 | $44.22 | 1.5M |
| 2026-05-01 | 53.31 | $48.04 | 566900 |
| 2026-04-30 | 54.49 | $48.23 | 437059 |
| 2026-04-29 | 52.17 | $47.79 | 374331 |
| 2026-04-28 | 58.10 | $48.72 | 367300 |
| 2026-04-27 | 54.28 | $48.00 | 424400 |
| 2026-04-24 | 55.48 | $48.18 | 386131 |
| 2026-04-23 | 59.45 | $48.75 | 294300 |
| 2026-04-22 | 55.82 | $48.06 | 531737 |
| 2026-04-21 | 56.58 | $48.17 | 567900 |
| 2026-04-20 | 53.90 | $47.68 | 376500 |
| 2026-04-17 | 57.48 | $48.20 | 303500 |
| 2026-04-16 | 54.62 | $47.68 | 285500 |
| 2026-04-15 | 53.24 | $47.44 | 320300 |
| 2026-04-14 | 52.14 | $47.25 | 280700 |
| 2026-04-13 | 54.24 | $47.58 | 349832 |
| 2026-04-10 | 52.25 | $47.22 | 282700 |
| 2026-04-09 | 55.23 | $47.69 | 315116 |
| 2026-04-08 | 53.74 | $47.41 | 374740 |
| 2026-04-07 | 48.37 | $46.49 | 374745 |
| 2026-04-06 | 47.62 | $46.37 | 409900 |
| 2026-04-02 | 46.82 | $46.24 | 309500 |
| 2026-04-01 | 43.55 | $45.72 | 377900 |
| 2026-03-31 | 44.55 | $45.92 | 346062 |
| 2026-03-30 | 42.67 | $45.62 | 300141 |
| 2026-03-27 | 37.74 | $44.88 | 323258 |
| 2026-03-26 | 42.17 | $45.83 | 295840 |
| 2026-03-25 | 40.13 | $45.54 | 331900 |
| 2026-03-24 | 41.17 | $45.76 | 359225 |
| 2026-03-23 | 39.26 | $45.48 | 430500 |
| 2026-03-20 | 38.45 | $45.36 | 1.8M |
| 2026-03-19 | 36.83 | $45.12 | 398710 |
| 2026-03-18 | 39.71 | $45.82 | 364223 |
| 2026-03-17 | 44.17 | $46.77 | 353924 |
| 2026-03-16 | 44.62 | $46.86 | 608900 |
| 2026-03-13 | 42.96 | $46.59 | 302532 |
| 2026-03-12 | 42.60 | $46.53 | 487821 |
| 2026-03-11 | 44.29 | $46.91 | 361600 |
| 2026-03-10 | 47.35 | $47.56 | 368142 |
| 2026-03-09 | 47.29 | $47.55 | 509801 |
| 2026-03-06 | 50.24 | $48.16 | 353600 |
| 2026-03-05 | 51.13 | $48.34 | 408712 |
| 2026-03-04 | 54.50 | $49.00 | 472606 |
| 2026-03-03 | 56.81 | $49.43 | 623142 |
| 2026-03-02 | 57.62 | $49.58 | 797016 |
| 2026-02-27 | 50.66 | $48.02 | 735915 |
| 2026-02-26 | 50.41 | $47.97 | 530300 |
| 2026-02-25 | 48.23 | $47.53 | 679218 |
| 2026-02-24 | 46.09 | $47.11 | 778112 |
| 2026-02-23 | 44.79 | $46.86 | 730254 |
| 2026-02-20 | 62.54 | $49.97 | 872803 |
| 2026-02-19 | 58.41 | $49.15 | 405028 |
| 2026-02-18 | 59.70 | $49.32 | 408260 |
| 2026-02-17 | 62.33 | $49.66 | 513900 |
| 2026-02-13 | 57.23 | $48.69 | 393200 |
| 2026-02-12 | 58.95 | $48.91 | 369200 |
| 2026-02-11 | 56.94 | $48.55 | 425400 |
| 2026-02-10 | 58.84 | $48.80 | 680700 |
| 2026-02-09 | 61.41 | $49.13 | 827515 |
| 2026-02-06 | 67.34 | $49.83 | 435000 |
| 2026-02-05 | 69.81 | $50.10 | 441900 |
| 2026-02-04 | 67.33 | $49.51 | 510000 |
| 2026-02-03 | 63.61 | $48.74 | 380500 |
| 2026-02-02 | 61.50 | $48.35 | 385200 |
| 2026-01-30 | 58.64 | $47.86 | 305100 |
| 2026-01-29 | 58.15 | $47.78 | 364646 |
| 2026-01-28 | 54.71 | $47.23 | 405735 |
| 2026-01-27 | 51.31 | $46.74 | 254000 |
| 2026-01-26 | 53.49 | $47.02 | 281100 |
| 2026-01-23 | 47.85 | $46.27 | 309500 |
| 2026-01-22 | 48.08 | $46.30 | 342100 |
| 2026-01-21 | 48.86 | $46.41 | 293132 |
| 2026-01-20 | 48.79 | $46.40 | 422823 |
| 2026-01-16 | 48.65 | $46.38 | 265929 |
| 2026-01-15 | 48.90 | $46.42 | 309629 |
| 2026-01-14 | 47.36 | $46.18 | 351884 |
| 2026-01-13 | 42.09 | $45.42 | 277115 |
| 2026-01-12 | 47.83 | $46.38 | 325000 |
| 2026-01-09 | 47.62 | $46.35 | 386400 |
| 2026-01-08 | 52.05 | $47.01 | 274441 |
| 2026-01-07 | 49.05 | $46.57 | 374849 |
| 2026-01-06 | 49.38 | $46.62 | 565127 |
| 2026-01-05 | 55.23 | $47.44 | 401600 |
| 2026-01-02 | 51.43 | $46.87 | 400000 |
| 2025-12-31 | 58.64 | $47.74 | 309100 |
| 2025-12-30 | 60.21 | $47.91 | 275008 |
| 2025-12-29 | 61.31 | $48.03 | 331000 |
| 2025-12-26 | 59.74 | $47.76 | 226603 |
| 2025-12-24 | 60.78 | $47.88 | 139900 |
| 2025-12-23 | 60.62 | $47.85 | 280900 |
| 2025-12-22 | 60.51 | $47.83 | 424400 |
| 2025-12-19 | 58.43 | $47.43 | 1.1M |
| 2025-12-18 | 61.35 | $47.81 | 410110 |
| 2025-12-17 | 60.46 | $47.63 | 389700 |
| 2025-12-16 | 57.90 | $47.13 | 543300 |
| 2025-12-15 | 59.06 | $47.29 | 428107 |
| 2025-12-12 | 55.22 | $46.57 | 357500 |
| 2025-12-11 | 54.14 | $46.38 | 520700 |
| 2025-12-10 | 45.69 | $45.09 | 2.9M |
| 2025-12-09 | 42.41 | $44.67 | 420900 |
| 2025-12-08 | 38.18 | $44.17 | 550400 |
| 2025-12-05 | 38.61 | $44.25 | 468716 |
| 2025-12-04 | 43.31 | $45.06 | 534500 |
| 2025-12-03 | 50.10 | $46.01 | 213641 |
| 2025-12-02 | 51.89 | $46.23 | 326500 |
| 2025-12-01 | 51.52 | $46.18 | 367225 |
| 2025-11-28 | 56.25 | $46.75 | 134800 |
| 2025-11-26 | 57.85 | $46.93 | 237500 |
| 2025-11-25 | 56.55 | $46.73 | 241222 |
| 2025-11-24 | 54.90 | $46.48 | 350300 |
| 2025-11-21 | 54.90 | $46.48 | 324426 |
| 2025-11-20 | 53.29 | $46.23 | 243218 |
| 2025-11-19 | 52.00 | $46.03 | 274224 |
| 2025-11-18 | 53.48 | $46.24 | 260800 |
| 2025-11-17 | 50.61 | $45.79 | 368142 |
| 2025-11-14 | 54.28 | $46.31 | 283805 |
| 2025-11-13 | 53.48 | $46.18 | 233900 |
| 2025-11-12 | 52.20 | $45.97 | 263753 |
| 2025-11-11 | 52.52 | $46.02 | 378600 |
| 2025-11-10 | 48.33 | $45.34 | 362400 |
| 2025-11-07 | 47.61 | $45.23 | 375308 |
| 2025-11-06 | 40.30 | $44.20 | 302100 |
| 2025-11-05 | 42.84 | $44.66 | 382900 |
| 2025-11-04 | 40.43 | $44.35 | 373230 |
| 2025-11-03 | 38.04 | $44.05 | 695419 |
| 2025-10-31 | 40.62 | $44.55 | 610700 |
| 2025-10-30 | 40.94 | $44.61 | 435722 |
| 2025-10-29 | 36.55 | $44.05 | 524300 |
| 2025-10-28 | 38.80 | $44.51 | 483103 |
| 2025-10-27 | 42.96 | $45.27 | 392000 |
| 2025-10-24 | 43.77 | $45.41 | 286024 |
| 2025-10-23 | 43.83 | $45.42 | 184900 |
| 2025-10-22 | 43.94 | $45.44 | 376200 |
| 2025-10-21 | 45.38 | $45.71 | 227434 |
| 2025-10-20 | 44.55 | $45.58 | 248000 |
| 2025-10-17 | 44.18 | $45.52 | 271200 |
| 2025-10-16 | 41.70 | $45.12 | 304611 |
| 2025-10-15 | 47.39 | $46.26 | 452749 |
| 2025-10-14 | 52.27 | $47.08 | 318146 |
| 2025-10-13 | 48.59 | $46.48 | 287835 |
| 2025-10-10 | 49.74 | $46.67 | 527226 |
| 2025-10-09 | 45.89 | $46.07 | 318400 |
| 2025-10-08 | 49.95 | $46.74 | 293341 |
| 2025-10-07 | 50.97 | $46.90 | 385721 |
| 2025-10-06 | 50.06 | $46.75 | 411317 |
| 2025-10-03 | 47.86 | $46.39 | 310200 |
| 2025-10-02 | 46.35 | $46.15 | 407500 |
| 2025-10-01 | 45.23 | $45.97 | 409400 |
| 2025-09-30 | 47.82 | $46.46 | 465802 |
| 2025-09-29 | 44.75 | $45.96 | 347100 |
| 2025-09-26 | 47.29 | $46.44 | 311100 |
| 2025-09-25 | 42.37 | $45.68 | 284928 |
| 2025-09-24 | 44.07 | $46.01 | 333119 |
| 2025-09-23 | 41.79 | $45.67 | 367500 |
| 2025-09-22 | 43.42 | $46.00 | 557300 |
| 2025-09-19 | 40.12 | $45.51 | 3.4M |
| 2025-09-18 | 44.61 | $46.40 | 237200 |
| 2025-09-17 | 42.91 | $46.15 | 301700 |
| 2025-09-16 | 42.03 | $46.02 | 572800 |
| 2025-09-15 | 45.35 | $46.67 | 272100 |
| 2025-09-12 | 50.22 | $47.51 | 272000 |
| 2025-09-11 | 52.65 | $47.89 | 265842 |
| 2025-09-10 | 49.41 | $47.36 | 376106 |
| 2025-09-09 | 48.91 | $47.28 | 264800 |
| 2025-09-08 | 51.52 | $47.71 | 324133 |
| 2025-09-05 | 53.41 | $48.01 | 326647 |
| 2025-09-04 | 59.96 | $48.95 | 367434 |
| 2025-09-03 | 59.81 | $48.92 | 513021 |
| 2025-09-02 | 60.24 | $48.98 | 477100 |
| 2025-08-29 | 64.39 | $49.55 | 291600 |
| 2025-08-28 | 62.49 | $49.11 | 256803 |
| 2025-08-27 | 64.11 | $49.33 | 373100 |
| 2025-08-26 | 62.16 | $48.87 | 340213 |
| 2025-08-25 | 62.58 | $48.93 | 354510 |
| 2025-08-22 | 65.39 | $49.33 | 299600 |
| 2025-08-21 | 65.35 | $49.32 | 764400 |
| 2025-08-20 | 63.89 | $48.92 | 557200 |
| 2025-08-19 | 62.22 | $48.48 | 525200 |
| 2025-08-18 | 56.75 | $47.21 | 419100 |
| 2025-08-15 | 60.14 | $47.73 | 354400 |
| 2025-08-14 | 60.05 | $47.71 | 456742 |
| 2025-08-13 | 61.72 | $47.97 | 282800 |
| 2025-08-12 | 59.89 | $47.52 | 399000 |
| 2025-08-11 | 59.06 | $47.32 | 429100 |
| 2025-08-08 | 57.74 | $47.00 | 381032 |
| 2025-08-07 | 57.79 | $47.01 | 549700 |
| 2025-08-06 | 61.08 | $47.60 | 580203 |
| 2025-08-05 | 57.07 | $46.58 | 688846 |
| 2025-08-04 | 52.91 | $45.66 | 908842 |
| 2025-08-01 | 42.77 | $43.89 | 644100 |
| 2025-07-31 | 45.06 | $44.33 | 488713 |
| 2025-07-30 | 43.09 | $44.03 | 442400 |
| 2025-07-29 | 45.41 | $44.48 | 540700 |
| 2025-07-28 | 41.83 | $43.94 | 544229 |
| 2025-07-25 | 44.34 | $44.43 | 530845 |
| 2025-07-24 | 41.13 | $43.96 | 404417 |
| 2025-07-23 | 44.33 | $44.58 | 562629 |
| 2025-07-22 | 44.65 | $44.64 | 637300 |
| 2025-07-21 | 37.99 | $43.70 | 400438 |
| 2025-07-18 | 40.71 | $44.25 | 686661 |
| 2025-07-17 | 39.59 | $44.10 | 634600 |
| 2025-07-16 | 37.02 | $43.76 | 632644 |
| 2025-07-15 | 33.63 | $43.33 | 609100 |
| 2025-07-14 | 37.36 | $44.17 | 771710 |
| 2025-07-11 | 35.75 | $43.97 | 598826 |
| 2025-07-10 | 35.51 | $43.94 | 593856 |
| 2025-07-09 | 38.18 | $44.54 | 624725 |
| 2025-07-08 | 40.76 | $45.07 | 532600 |
| 2025-07-07 | 41.31 | $45.18 | 506400 |
| 2025-07-03 | 43.92 | $45.69 | 429136 |
| 2025-07-02 | 42.29 | $45.45 | 560745 |
| 2025-07-01 | 47.97 | $46.48 | 547000 |
| 2025-06-30 | 48.27 | $46.53 | 617527 |
| 2025-06-27 | 48.08 | $46.50 | 3.4M |
| 2025-06-26 | 44.78 | $45.97 | 492300 |
| 2025-06-25 | 41.01 | $45.41 | 604931 |
| 2025-06-24 | 44.51 | $46.09 | 576918 |
| 2025-06-23 | 42.60 | $45.81 | 404828 |
| 2025-06-20 | 38.87 | $45.29 | 581104 |
| 2025-06-18 | 37.53 | $45.11 | 451702 |
| 2025-06-17 | 36.95 | $45.03 | 514400 |
| 2025-06-16 | 38.75 | $45.45 | 445935 |
| 2025-06-13 | 39.58 | $45.64 | 335200 |
| 2025-06-12 | 41.57 | $46.09 | 309400 |
| 2025-06-11 | 39.71 | $45.80 | 309827 |
| 2025-06-10 | 39.01 | $45.69 | 820042 |
| 2025-06-09 | 42.60 | $46.53 | 375132 |
| 2025-06-06 | 45.44 | $47.13 | 240313 |
| 2025-06-05 | 44.51 | $46.97 | 327507 |
| 2025-06-04 | 44.92 | $47.06 | 215900 |
| 2025-06-03 | 49.57 | $48.02 | 316000 |
| 2025-06-02 | 51.26 | $48.34 | 427100 |
| 2025-05-30 | 49.05 | $47.91 | 242500 |
| 2025-05-29 | 47.47 | $47.61 | 458219 |
| 2025-05-28 | 45.11 | $47.17 | 298022 |
| 2025-05-27 | 47.12 | $47.61 | 441200 |
| 2025-05-23 | 43.81 | $47.00 | 271600 |
| 2025-05-22 | 44.29 | $47.11 | 194835 |
| 2025-05-21 | 45.97 | $47.50 | 244900 |
| 2025-05-20 | 48.95 | $48.16 | 193200 |
| 2025-05-19 | 51.19 | $48.63 | 176323 |
| 2025-05-16 | 53.22 | $49.04 | 181700 |
| 2025-05-15 | 51.85 | $48.73 | 186000 |
| 2025-05-14 | 47.58 | $47.82 | 290701 |
| 2025-05-13 | 50.78 | $48.50 | 166600 |
| 2025-05-12 | 52.91 | $48.93 | 396300 |
| 2025-05-09 | 50.62 | $48.43 | 198540 |
| 2025-05-08 | 50.34 | $48.37 | 222500 |
| 2025-05-07 | 50.03 | $48.30 | 289400 |
| 2025-05-06 | 49.82 | $48.25 | 285900 |
| 2025-05-05 | 49.08 | $48.07 | 371313 |
| 2025-05-02 | 50.25 | $48.37 | 294745 |
| 2025-05-01 | 46.49 | $47.44 | 274248 |
| 2025-04-30 | 49.23 | $48.16 | 211533 |
| 2025-04-29 | 50.08 | $48.38 | 355301 |
| 2025-04-28 | 47.02 | $47.61 | 319313 |
| 2025-04-25 | 45.57 | $47.26 | 389600 |
| 2025-04-24 | 48.25 | $48.01 | 289030 |
| 2025-04-23 | 49.24 | $48.28 | 229328 |
| 2025-04-22 | 48.53 | $48.09 | 315430 |
| 2025-04-21 | 43.25 | $46.75 | 270829 |
| 2025-04-17 | 47.31 | $47.93 | 218500 |
| 2025-04-16 | 46.55 | $47.74 | 303147 |
| 2025-04-15 | 48.56 | $48.31 | 228000 |
| 2025-04-14 | 49.17 | $48.48 | 242721 |
| 2025-04-11 | 45.41 | $47.49 | 371300 |
| 2025-04-10 | 46.20 | $47.73 | 631300 |
| 2025-04-09 | 47.23 | $48.05 | 879642 |
| 2025-04-08 | 37.25 | $45.66 | 474616 |
| 2025-04-07 | 34.49 | $45.10 | 674000 |
| 2025-04-04 | 39.91 | $46.92 | 457214 |
| 2025-04-03 | 58.04 | $50.73 | 1.0M |
| 2025-04-02 | 58.57 | $50.81 | 483304 |
| 2025-04-01 | 59.02 | $50.88 | 372222 |
| 2025-03-31 | 58.63 | $50.79 | 319113 |
| 2025-03-28 | 56.23 | $50.24 | 403208 |
| 2025-03-27 | 60.86 | $51.00 | 296700 |
| 2025-03-26 | 57.63 | $50.26 | 305700 |
| 2025-03-25 | 55.46 | $49.80 | 267600 |
| 2025-03-24 | 55.46 | $49.80 | 401440 |
| 2025-03-21 | 50.15 | $48.74 | 1.7M |
| 2025-03-20 | 52.75 | $49.20 | 324605 |
| 2025-03-19 | 53.09 | $49.26 | 303100 |
| 2025-03-18 | 52.16 | $49.07 | 283800 |
| 2025-03-17 | 53.59 | $49.34 | 349728 |
| 2025-03-14 | 52.02 | $49.00 | 364500 |
| 2025-03-13 | 47.43 | $48.08 | 351426 |
| 2025-03-12 | 44.70 | $47.58 | 315809 |
| 2025-03-11 | 45.92 | $47.85 | 422121 |
| 2025-03-10 | 47.10 | $48.11 | 601601 |
| 2025-03-07 | 48.14 | $48.34 | 285100 |
| 2025-03-06 | 47.57 | $48.22 | 394700 |
| 2025-03-05 | 48.16 | $48.36 | 476016 |
| 2025-03-04 | 48.20 | $48.37 | 396144 |
| 2025-03-03 | 54.67 | $49.85 | 362000 |
| 2025-02-28 | 50.95 | $48.97 | 342200 |
| 2025-02-27 | 49.33 | $48.61 | 542705 |
| 2025-02-26 | 46.35 | $47.97 | 344635 |
| 2025-02-25 | 49.46 | $48.69 | 781700 |
| 2025-02-24 | 44.33 | $47.65 | 699832 |
| 2025-02-21 | 51.89 | $49.22 | 580800 |
| 2025-02-20 | 54.47 | $49.68 | 501110 |
| 2025-02-19 | 52.62 | $49.30 | 377100 |
| 2025-02-18 | 52.53 | $49.28 | 373800 |
| 2025-02-14 | 49.44 | $48.65 | 351200 |
| 2025-02-13 | 53.14 | $49.36 | 353116 |
| 2025-02-12 | 49.34 | $48.61 | 426022 |
| 2025-02-11 | 51.23 | $48.97 | 590346 |
| 2025-02-10 | 54.67 | $49.59 | 553343 |
| 2025-02-07 | 51.79 | $49.01 | 393417 |
| 2025-02-06 | 55.48 | $49.65 | 206331 |
| 2025-02-05 | 51.26 | $48.83 | 281709 |
| 2025-02-04 | 50.50 | $48.69 | 179842 |
| 2025-02-03 | 51.37 | $48.85 | 207800 |
| 2025-01-31 | 52.50 | $49.06 | 174321 |
| 2025-01-30 | 54.56 | $49.44 | 198416 |
| 2025-01-29 | 56.38 | $49.77 | 380909 |
| 2025-01-28 | 54.95 | $49.44 | 149400 |
| 2025-01-27 | 58.85 | $50.14 | 239000 |
| 2025-01-24 | 52.28 | $48.71 | 236040 |
| 2025-01-23 | 49.21 | $48.14 | 186200 |
| 2025-01-22 | 49.32 | $48.16 | 228900 |
| 2025-01-21 | 52.76 | $48.80 | 171106 |
| 2025-01-17 | 53.09 | $48.86 | 221117 |
| 2025-01-16 | 52.63 | $48.76 | 150200 |
| 2025-01-15 | 49.30 | $48.07 | 149000 |
| 2025-01-14 | 45.39 | $47.33 | 254000 |
| 2025-01-13 | 39.00 | $46.27 | 230526 |
| 2025-01-10 | 36.25 | $45.86 | 344620 |
| 2025-01-08 | 43.83 | $47.52 | 166100 |
| 2025-01-07 | 43.22 | $47.43 | 205009 |
| 2025-01-06 | 40.27 | $47.00 | 295100 |
| 2025-01-03 | 44.40 | $47.81 | 231736 |
| 2025-01-02 | 45.55 | $48.02 | 183600 |
| 2024-12-31 | 47.50 | $48.37 | 131900 |
| 2024-12-30 | 46.95 | $48.28 | 177200 |
| 2024-12-27 | 47.59 | $48.40 | 159800 |
| 2024-12-26 | 50.46 | $48.93 | 335900 |
| 2024-12-24 | 48.74 | $48.62 | 65138 |
| 2024-12-23 | 46.58 | $48.24 | 184546 |
| 2024-12-20 | 46.41 | $48.21 | 351700 |
| 2024-12-19 | 43.28 | $47.66 | 224700 |
| 2024-12-18 | 40.01 | $47.12 | 214917 |
| 2024-12-17 | 45.98 | $48.40 | 185500 |
| 2024-12-16 | 47.29 | $48.65 | 182800 |
| 2024-12-13 | 48.33 | $48.85 | 325000 |
| 2024-12-12 | 45.23 | $48.31 | 283042 |
| 2024-12-11 | 45.61 | $48.39 | 953500 |
| 2024-12-10 | 45.11 | $48.30 | 373100 |
| 2024-12-09 | 49.54 | $49.22 | 214800 |
| 2024-12-06 | 54.33 | $50.09 | 198400 |
| 2024-12-05 | 59.76 | $50.95 | 333500 |
| 2024-12-04 | 53.91 | $49.80 | 226405 |
| 2024-12-03 | 51.71 | $49.42 | 268500 |
| 2024-12-02 | 54.30 | $49.82 | 213514 |
| 2024-11-29 | 58.64 | $50.44 | 258800 |
| 2024-11-27 | 57.76 | $50.27 | 296700 |
| 2024-11-26 | 56.36 | $50.00 | 181002 |
| 2024-11-25 | 54.89 | $49.72 | 188231 |
| 2024-11-22 | 54.26 | $49.60 | 189723 |
| 2024-11-21 | 52.32 | $49.23 | 174015 |
| 2024-11-20 | 50.26 | $48.85 | 185600 |
| 2024-11-19 | 48.87 | $48.60 | 221231 |
| 2024-11-18 | 50.64 | $48.93 | 244405 |
| 2024-11-15 | 50.96 | $48.99 | 255445 |
| 2024-11-14 | 47.79 | $48.38 | 262700 |
| 2024-11-13 | 47.32 | $48.29 | 216600 |
| 2024-11-12 | 47.50 | $48.33 | 234000 |
| 2024-11-11 | 47.81 | $48.40 | 345935 |
| 2024-11-08 | 52.01 | $49.32 | 213749 |
| 2024-11-07 | 49.24 | $48.72 | 231343 |
| 2024-11-06 | 51.21 | $49.14 | 385023 |
| 2024-11-05 | 42.50 | $47.46 | 297609 |
| 2024-11-04 | 38.47 | $46.81 | 409227 |
| 2024-11-01 | 41.45 | $47.51 | 343822 |
| 2024-10-31 | 43.26 | $47.91 | 244003 |
| 2024-10-30 | 45.99 | $48.48 | 210300 |
| 2024-10-29 | 45.99 | $48.48 | 178945 |
| 2024-10-28 | 49.02 | $49.10 | 181836 |
| 2024-10-25 | 46.19 | $48.58 | 316100 |
| 2024-10-24 | 51.12 | $49.53 | 210754 |
| 2024-10-23 | 51.72 | $49.64 | 348500 |
| 2024-10-22 | 50.92 | $49.48 | 341200 |
| 2024-10-21 | 52.58 | $49.80 | 197020 |
| 2024-10-18 | 57.62 | $50.70 | 170000 |
| 2024-10-17 | 57.79 | $50.73 | 194600 |
| 2024-10-16 | 55.39 | $50.17 | 267500 |
| 2024-10-15 | 52.49 | $49.54 | 327345 |
| 2024-10-14 | 52.21 | $49.48 | 212941 |
| 2024-10-11 | 50.16 | $49.04 | 293500 |
| 2024-10-10 | 47.69 | $48.53 | 370522 |
| 2024-10-09 | 47.01 | $48.39 | 389927 |
| 2024-10-08 | 40.57 | $47.17 | 290200 |
| 2024-10-07 | 38.17 | $46.76 | 460337 |
| 2024-10-04 | 45.29 | $48.44 | 344800 |
| 2024-10-03 | 41.66 | $47.85 | 334600 |
| 2024-10-02 | 45.07 | $48.56 | 274500 |
| 2024-10-01 | 47.97 | $49.11 | 261342 |
| 2024-09-30 | 46.97 | $48.94 | 402400 |
| 2024-09-27 | 46.74 | $48.90 | 168900 |
| 2024-09-26 | 46.47 | $48.85 | 573646 |
| 2024-09-25 | 44.62 | $48.51 | 311016 |
| 2024-09-24 | 46.13 | $48.85 | 234200 |
| 2024-09-23 | 50.58 | $49.78 | 525000 |
| 2024-09-20 | 43.58 | $48.52 | 2.7M |
| 2024-09-19 | 53.11 | $50.20 | 340900 |
| 2024-09-18 | 52.40 | $50.08 | 263902 |
| 2024-09-17 | 52.91 | $50.16 | 299936 |
| 2024-09-16 | 55.18 | $50.52 | 325643 |
| 2024-09-13 | 53.66 | $50.23 | 186049 |
| 2024-09-12 | 52.22 | $49.96 | 318747 |
| 2024-09-11 | 49.41 | $49.45 | 223200 |
| 2024-09-10 | 58.67 | $50.89 | 307923 |
| 2024-09-09 | 64.50 | $51.62 | 307338 |
| 2024-09-06 | 61.94 | $51.10 | 240518 |
| 2024-09-05 | 63.10 | $51.24 | 160824 |
| 2024-09-04 | 69.38 | $51.95 | 228900 |
| 2024-09-03 | 68.32 | $51.70 | 246220 |
| 2024-08-30 | 70.35 | $51.92 | 193800 |
| 2024-08-29 | 69.96 | $51.82 | 210223 |
| 2024-08-28 | 69.93 | $51.81 | 270300 |
| 2024-08-27 | 68.29 | $51.37 | 308700 |
| 2024-08-26 | 67.76 | $51.23 | 168600 |
| 2024-08-23 | 65.87 | $50.74 | 179728 |
| 2024-08-22 | 62.73 | $50.00 | 118204 |
| 2024-08-21 | 60.93 | $49.61 | 153900 |
| 2024-08-20 | 60.37 | $49.49 | 215105 |
| 2024-08-19 | 63.24 | $49.89 | 200600 |
| 2024-08-16 | 61.18 | $49.42 | 296300 |
| 2024-08-15 | 58.25 | $48.80 | 227805 |
| 2024-08-14 | 57.26 | $48.60 | 227145 |
| 2024-08-13 | 54.23 | $48.01 | 174500 |
| 2024-08-12 | 54.42 | $48.04 | 519900 |
| 2024-08-09 | 61.99 | $49.16 | 305200 |
| 2024-08-08 | 59.45 | $48.63 | 158606 |
| 2024-08-07 | 57.89 | $48.32 | 299328 |
| 2024-08-06 | 58.65 | $48.43 | 356200 |
| 2024-08-05 | 56.58 | $48.01 | 422300 |
| 2024-08-02 | 62.84 | $48.89 | 315500 |
| 2024-08-01 | 64.78 | $49.14 | 211537 |
| 2024-07-31 | 64.93 | $49.16 | 259700 |
| 2024-07-30 | 69.34 | $49.73 | 459148 |
| 2024-07-29 | 67.54 | $49.24 | 506512 |
| 2024-07-26 | 64.60 | $48.51 | 239500 |
| 2024-07-25 | 61.02 | $47.73 | 160739 |
| 2024-07-24 | 58.29 | $47.20 | 206900 |
| 2024-07-23 | 58.81 | $47.27 | 184900 |
| 2024-07-22 | 59.24 | $47.33 | 337800 |
| 2024-07-19 | 59.09 | $47.30 | 330000 |
| 2024-07-18 | 71.27 | $48.86 | 275400 |
| 2024-07-17 | 70.61 | $48.68 | 425813 |
| 2024-07-16 | 67.43 | $47.88 | 224200 |
| 2024-07-15 | 65.39 | $47.42 | 243473 |
| 2024-07-12 | 65.47 | $47.43 | 227500 |
| 2024-07-11 | 62.96 | $46.88 | 221327 |
| 2024-07-10 | 59.44 | $46.19 | 253504 |
| 2024-07-09 | 55.29 | $45.48 | 236900 |
| 2024-07-08 | 51.93 | $44.97 | 218026 |
| 2024-07-05 | 50.41 | $44.75 | 233800 |
| 2024-07-03 | 53.80 | $45.21 | 301130 |
| 2024-07-02 | 55.98 | $45.49 | 364300 |
| 2024-07-01 | 56.60 | $45.57 | 389532 |
| 2024-06-28 | 60.60 | $46.07 | 2.5M |
| 2024-06-27 | 54.49 | $45.07 | 205200 |
| 2024-06-26 | 52.53 | $44.79 | 312800 |
| 2024-06-25 | 51.83 | $44.69 | 253243 |
| 2024-06-24 | 54.35 | $45.02 | 147123 |
| 2024-06-21 | 49.78 | $44.37 | 289200 |
| 2024-06-20 | 51.67 | $44.62 | 131607 |
| 2024-06-18 | 49.56 | $44.33 | 163700 |
| 2024-06-17 | 44.30 | $43.67 | 220000 |
| 2024-06-14 | 41.30 | $43.33 | 140015 |
| 2024-06-13 | 41.61 | $43.38 | 196910 |
| 2024-06-12 | 45.62 | $43.99 | 264046 |
| 2024-06-11 | 47.91 | $44.31 | 224300 |
| 2024-06-10 | 48.64 | $44.41 | 259845 |
| 2024-06-07 | 50.31 | $44.64 | 301200 |
| 2024-06-06 | 49.89 | $44.58 | 258400 |
| 2024-06-05 | 53.99 | $45.14 | 296134 |
| 2024-06-04 | 53.34 | $45.04 | 220939 |
| 2024-06-03 | 57.61 | $45.59 | 213504 |
| 2024-05-31 | 60.53 | $45.94 | 377549 |
| 2024-05-30 | 56.91 | $45.33 | 1.8M |
| 2024-05-29 | 52.42 | $44.67 | 557900 |
| 2024-05-28 | 51.47 | $44.54 | 540039 |
| 2024-05-24 | 47.75 | $44.05 | 116000 |
| 2024-05-23 | 47.68 | $44.04 | 220111 |
| 2024-05-22 | 51.70 | $44.59 | 206100 |
| 2024-05-21 | 54.39 | $44.93 | 279144 |
| 2024-05-20 | 50.65 | $44.41 | 300500 |
| 2024-05-17 | 58.23 | $45.28 | 128347 |
| 2024-05-16 | 56.45 | $45.03 | 183500 |
| 2024-05-15 | 53.03 | $44.58 | 209900 |
| 2024-05-14 | 53.57 | $44.64 | 202900 |
| 2024-05-13 | 55.42 | $44.85 | 203824 |
| 2024-05-10 | 56.30 | $44.95 | 171100 |
| 2024-05-09 | 55.35 | $44.81 | 291600 |
| 2024-05-08 | 55.16 | $44.78 | 239813 |
| 2024-05-07 | 50.90 | $44.16 | 262200 |
| 2024-05-06 | 53.88 | $44.54 | 328950 |
| 2024-05-03 | 52.92 | $44.40 | 213200 |
| 2024-05-02 | 54.30 | $44.58 | 185429 |
| 2024-05-01 | 53.98 | $44.53 | 161847 |
| 2024-04-30 | 50.09 | $43.94 | 157500 |
| 2024-04-29 | 48.69 | $43.74 | 144000 |
| 2024-04-26 | 45.04 | $43.24 | 186005 |
| 2024-04-25 | 47.75 | $43.66 | 234248 |
| 2024-04-24 | 51.78 | $44.23 | 130831 |
| 2024-04-23 | 51.51 | $44.19 | 163810 |
| 2024-04-22 | 54.20 | $44.56 | 213531 |
| 2024-04-19 | 53.45 | $44.44 | 195300 |
| 2024-04-18 | 45.71 | $43.34 | 119900 |
| 2024-04-17 | 41.24 | $42.81 | 160900 |
| 2024-04-16 | 44.18 | $43.26 | 157539 |
| 2024-04-15 | 43.75 | $43.21 | 178900 |
| 2024-04-12 | 44.59 | $43.34 | 116841 |
| 2024-04-11 | 44.28 | $43.30 | 177014 |
| 2024-04-10 | 48.89 | $44.01 | 156500 |
| 2024-04-09 | 49.51 | $44.10 | 296905 |
| 2024-04-08 | 49.17 | $44.05 | 156403 |
| 2024-04-05 | 49.36 | $44.08 | 119342 |
| 2024-04-04 | 46.69 | $43.67 | 169010 |
| 2024-04-03 | 49.73 | $44.17 | 133200 |
| 2024-04-02 | 47.86 | $43.88 | 222637 |
| 2024-04-01 | 53.61 | $44.76 | 122500 |
| 2024-03-28 | 58.64 | $45.42 | 222400 |
| 2024-03-27 | 55.19 | $44.85 | 99800 |
| 2024-03-26 | 51.92 | $44.36 | 249300 |
| 2024-03-25 | 52.29 | $44.41 | 149901 |
| 2024-03-22 | 50.27 | $44.11 | 170300 |
| 2024-03-21 | 48.83 | $43.90 | 188110 |
| 2024-03-20 | 51.53 | $44.30 | 216337 |
| 2024-03-19 | 51.87 | $44.35 | 185500 |
| 2024-03-18 | 50.63 | $44.15 | 164663 |
| 2024-03-15 | 51.64 | $44.31 | 273500 |
| 2024-03-14 | 50.53 | $44.12 | 177600 |
| 2024-03-13 | 50.36 | $44.09 | 296326 |
| 2024-03-12 | 51.96 | $44.37 | 247307 |
| 2024-03-11 | 49.05 | $43.84 | 117300 |
| 2024-03-08 | 48.09 | $43.67 | 201600 |
| 2024-03-07 | 47.92 | $43.64 | 176614 |
| 2024-03-06 | 51.10 | $44.26 | 406700 |
| 2024-03-05 | 48.92 | $43.84 | 229600 |
| 2024-03-04 | 46.44 | $43.38 | 175100 |
| 2024-03-01 | 44.67 | $43.06 | 210551 |
| 2024-02-29 | 48.95 | $43.95 | 112000 |
| 2024-02-28 | 50.66 | $44.28 | 101636 |
| 2024-02-27 | 50.97 | $44.34 | 114911 |
| 2024-02-26 | 49.86 | $44.11 | 98205 |
| 2024-02-23 | 51.75 | $44.50 | 126600 |
| 2024-02-22 | 50.75 | $44.28 | 140000 |
| 2024-02-21 | 48.73 | $43.84 | 206723 |
| 2024-02-20 | 50.89 | $44.32 | 193600 |
| 2024-02-16 | 51.48 | $44.45 | 307800 |
| 2024-02-15 | 66.87 | $47.18 | 730900 |
| 2024-02-14 | 62.94 | $46.16 | 214200 |
| 2024-02-13 | 62.40 | $46.03 | 222900 |
| 2024-02-12 | 64.46 | $46.33 | 534000 |
| 2024-02-09 | 62.83 | $45.91 | 216665 |
| 2024-02-08 | 60.27 | $45.29 | 242500 |
| 2024-02-07 | 68.67 | $46.45 | 398204 |
| 2024-02-06 | 67.33 | $46.09 | 549200 |
| 2024-02-05 | 69.94 | $46.42 | 788000 |
| 2024-02-02 | 54.02 | $43.32 | 252148 |
| 2024-02-01 | 55.19 | $43.45 | 209829 |
| 2024-01-31 | 61.16 | $44.07 | 197200 |
| 2024-01-30 | 63.15 | $44.26 | 186400 |
| 2024-01-29 | 62.22 | $44.11 | 186300 |
| 2024-01-26 | 65.55 | $44.43 | 94900 |
| 2024-01-25 | 65.38 | $44.40 | 136700 |
| 2024-01-24 | 66.90 | $44.55 | 138900 |
| 2024-01-23 | 65.95 | $44.36 | 153100 |
| 2024-01-22 | 65.90 | $44.35 | 195300 |
| 2024-01-19 | 60.37 | $43.33 | 203617 |
| 2024-01-18 | 58.43 | $43.02 | 159300 |
| 2024-01-17 | 55.12 | $42.53 | 179700 |
| 2024-01-16 | 54.42 | $42.43 | 203900 |
| 2024-01-12 | 52.95 | $42.22 | 117125 |
| 2024-01-11 | 53.97 | $42.35 | 144526 |
| 2024-01-10 | 52.70 | $42.16 | 121000 |
| 2024-01-09 | 53.89 | $42.32 | 193801 |
| 2024-01-08 | 56.70 | $42.69 | 155227 |
| 2024-01-05 | 62.48 | $43.38 | 475100 |
| 2024-01-04 | 60.07 | $42.95 | 422049 |
| 2024-01-03 | 56.83 | $42.42 | 347631 |
| 2024-01-02 | 59.61 | $42.74 | 220600 |
| 2023-12-29 | 56.92 | $42.31 | 154533 |
| 2023-12-28 | 56.66 | $42.27 | 152000 |
| 2023-12-27 | 54.02 | $41.86 | 125100 |
| 2023-12-26 | 55.27 | $42.02 | 91600 |
| 2023-12-22 | 55.34 | $42.03 | 103543 |
| 2023-12-21 | 54.63 | $41.91 | 135011 |
| 2023-12-20 | 56.12 | $42.12 | 260900 |
| 2023-12-19 | 57.61 | $42.33 | 202100 |
| 2023-12-18 | 55.01 | $41.85 | 147937 |
| 2023-12-15 | 51.29 | $41.22 | 377900 |
| 2023-12-14 | 51.55 | $41.26 | 231400 |
| 2023-12-13 | 58.44 | $42.25 | 645000 |
| 2023-12-12 | 55.78 | $41.78 | 154300 |
| 2023-12-11 | 55.14 | $41.67 | 136700 |
| 2023-12-08 | 54.45 | $41.55 | 184900 |
| 2023-12-07 | 55.12 | $41.65 | 143102 |
| 2023-12-06 | 59.46 | $42.28 | 213500 |
| 2023-12-05 | 67.11 | $43.24 | 217448 |
| 2023-12-04 | 64.63 | $42.69 | 158400 |
| 2023-12-01 | 62.33 | $42.22 | 141622 |
| 2023-11-30 | 61.88 | $42.13 | 145000 |
| 2023-11-29 | 58.00 | $41.40 | 119411 |
| 2023-11-28 | 58.38 | $41.45 | 110311 |
| 2023-11-27 | 62.08 | $41.92 | 143700 |
| 2023-11-24 | 61.54 | $41.81 | 68000 |
| 2023-11-22 | 60.06 | $41.51 | 138752 |
| 2023-11-21 | 58.75 | $41.25 | 190835 |
| 2023-11-20 | 55.63 | $40.66 | 210848 |
| 2023-11-17 | 52.51 | $40.12 | 193135 |
| 2023-11-16 | 50.16 | $39.74 | 154943 |
| 2023-11-15 | 46.73 | $39.22 | 112024 |
| 2023-11-14 | 48.50 | $39.51 | 161039 |
| 2023-11-13 | 45.68 | $39.09 | 101100 |
| 2023-11-10 | 44.79 | $38.96 | 150097 |
| 2023-11-09 | 47.52 | $39.44 | 138800 |
| 2023-11-08 | 45.95 | $39.20 | 104900 |
| 2023-11-07 | 47.99 | $39.56 | 143600 |
| 2023-11-06 | 50.04 | $39.91 | 262800 |
| 2023-11-03 | 50.81 | $40.04 | 151346 |
| 2023-11-02 | 53.06 | $40.42 | 235836 |
| 2023-11-01 | 55.08 | $40.75 | 165000 |
| 2023-10-31 | 53.29 | $40.40 | 169313 |
| 2023-10-30 | 46.33 | $39.20 | 155723 |
| 2023-10-27 | 48.21 | $39.53 | 136200 |
| 2023-10-26 | 52.49 | $40.23 | 191500 |
| 2023-10-25 | 54.40 | $40.52 | 124331 |
| 2023-10-24 | 50.52 | $39.86 | 90408 |
| 2023-10-23 | 46.80 | $39.29 | 100015 |
| 2023-10-20 | 48.00 | $39.49 | 149109 |
| 2023-10-19 | 53.41 | $40.32 | 116500 |
| 2023-10-18 | 59.04 | $41.06 | 72600 |
| 2023-10-17 | 62.24 | $41.44 | 144000 |
| 2023-10-16 | 60.69 | $41.15 | 121436 |
| 2023-10-13 | 55.23 | $40.24 | 102728 |
| 2023-10-12 | 53.20 | $39.94 | 118500 |
| 2023-10-11 | 55.85 | $40.27 | 168900 |
| 2023-10-10 | 50.99 | $39.58 | 160700 |
| 2023-10-09 | 52.34 | $39.75 | 106923 |
| 2023-10-06 | 48.21 | $39.21 | 122800 |
| 2023-10-05 | 46.16 | $38.96 | 93600 |
| 2023-10-04 | 43.43 | $38.64 | 180400 |
| 2023-10-03 | 40.76 | $38.34 | 90042 |
| 2023-10-02 | 45.53 | $39.04 | 164500 |
| 2023-09-29 | 47.88 | $39.35 | 93960 |
| 2023-09-28 | 50.78 | $39.71 | 64735 |
| 2023-09-27 | 50.54 | $39.68 | 72800 |
| 2023-09-26 | 50.39 | $39.66 | 109039 |
| 2023-09-25 | 55.20 | $40.26 | 107400 |
| 2023-09-22 | 56.40 | $40.40 | 132500 |
| 2023-09-21 | 56.21 | $40.37 | 117940 |
| 2023-09-20 | 58.67 | $40.67 | 180740 |
| 2023-09-19 | 56.05 | $40.24 | 135600 |
| 2023-09-18 | 55.80 | $40.20 | 155800 |
| 2023-09-15 | 48.48 | $39.14 | 473700 |
| 2023-09-14 | 50.82 | $39.45 | 124300 |
| 2023-09-13 | 47.97 | $39.08 | 107200 |
| 2023-09-12 | 49.21 | $39.25 | 99504 |
| 2023-09-11 | 44.12 | $38.62 | 80200 |
| 2023-09-08 | 42.55 | $38.44 | 124918 |
| 2023-09-07 | 42.80 | $38.48 | 274600 |
| 2023-09-06 | 44.76 | $38.79 | 114740 |
| 2023-09-05 | 45.34 | $38.88 | 149000 |
| 2023-09-01 | 50.52 | $39.64 | 85700 |
| 2023-08-31 | 48.23 | $39.33 | 139124 |
| 2023-08-30 | 50.08 | $39.59 | 94600 |
| 2023-08-29 | 49.22 | $39.47 | 131800 |
| 2023-08-28 | 46.77 | $39.13 | 83291 |
| 2023-08-25 | 46.90 | $39.15 | 75117 |
| 2023-08-24 | 45.93 | $39.01 | 73000 |
| 2023-08-23 | 46.10 | $39.04 | 94725 |
| 2023-08-22 | 44.52 | $38.80 | 85108 |
| 2023-08-21 | 45.96 | $39.07 | 80839 |
| 2023-08-18 | 47.14 | $39.29 | 100728 |
| 2023-08-17 | 47.93 | $39.44 | 138400 |
| 2023-08-16 | 51.04 | $40.01 | 116500 |
| 2023-08-15 | 50.45 | $39.90 | 90900 |
| 2023-08-14 | 53.46 | $40.44 | 81800 |
| 2023-08-11 | 56.91 | $41.02 | 86109 |
| 2023-08-10 | 57.77 | $41.16 | 138249 |
| 2023-08-09 | 57.60 | $41.12 | 162500 |
| 2023-08-08 | 58.51 | $41.28 | 155614 |
| 2023-08-07 | 63.65 | $42.14 | 181000 |
| 2023-08-04 | 62.60 | $41.85 | 310400 |
| 2023-08-03 | 71.03 | $43.10 | 471217 |
| 2023-08-02 | 59.16 | $40.26 | 4.7M |
| 2023-08-01 | 54.47 | $39.51 | 180641 |
| 2023-07-31 | 52.04 | $39.16 | 318725 |
| 2023-07-28 | 58.69 | $39.94 | 202769 |
| 2023-07-27 | 61.47 | $40.23 | 172249 |
| 2023-07-26 | 60.98 | $40.15 | 182535 |
| 2023-07-25 | 53.91 | $39.12 | 227839 |
| 2023-07-24 | 52.80 | $38.98 | 84000 |
| 2023-07-21 | 53.06 | $39.01 | 112000 |
| 2023-07-20 | 52.77 | $38.97 | 89032 |
| 2023-07-19 | 47.02 | $38.24 | 91746 |
| 2023-07-18 | 45.82 | $38.10 | 100607 |
| 2023-07-17 | 45.23 | $38.03 | 85400 |
| 2023-07-14 | 42.87 | $37.75 | 153900 |
| 2023-07-13 | 46.85 | $38.33 | 144915 |
| 2023-07-12 | 46.28 | $38.26 | 148300 |
| 2023-07-11 | 48.32 | $38.55 | 162640 |
| 2023-07-10 | 46.14 | $38.27 | 115136 |
| 2023-07-07 | 50.71 | $38.90 | 195835 |
| 2023-07-06 | 48.15 | $38.57 | 111300 |
| 2023-07-05 | 48.81 | $38.66 | 137900 |
| 2023-07-03 | 50.26 | $38.86 | 109100 |
| 2023-06-30 | 48.52 | $38.62 | 207448 |
| 2023-06-29 | 48.16 | $38.57 | 160200 |
| 2023-06-28 | 46.16 | $38.29 | 149403 |
| 2023-06-27 | 51.40 | $39.07 | 125900 |
| 2023-06-26 | 52.34 | $39.20 | 175337 |
| 2023-06-23 | 51.96 | $39.14 | 797432 |
| 2023-06-22 | 51.02 | $38.99 | 214836 |
| 2023-06-21 | 47.36 | $38.43 | 147200 |
| 2023-06-20 | 46.82 | $38.35 | 162428 |
| 2023-06-16 | 47.75 | $38.51 | 509000 |
| 2023-06-15 | 46.04 | $38.24 | 137442 |
| 2023-06-14 | 44.03 | $37.93 | 126808 |
| 2023-06-13 | 49.94 | $38.97 | 145000 |
| 2023-06-12 | 48.88 | $38.80 | 308400 |
| 2023-06-09 | 53.66 | $39.55 | 170200 |
| 2023-06-08 | 54.13 | $39.62 | 157700 |
| 2023-06-07 | 56.76 | $40.01 | 156500 |
| 2023-06-06 | 51.41 | $39.08 | 214044 |
| 2023-06-05 | 48.20 | $38.59 | 180196 |
| 2023-06-02 | 45.56 | $38.21 | 107600 |
| 2023-06-01 | 34.80 | $36.92 | 207400 |
| 2023-05-31 | 34.23 | $36.86 | 168330 |
| 2023-05-30 | 34.91 | $37.00 | 163429 |
| 2023-05-26 | 33.56 | $36.85 | 235000 |
| 2023-05-25 | 35.91 | $37.35 | 112423 |
| 2023-05-24 | 38.48 | $37.85 | 120900 |
| 2023-05-23 | 42.25 | $38.51 | 116048 |
| 2023-05-22 | 44.59 | $38.88 | 132300 |
| 2023-05-19 | 47.20 | $39.27 | 151300 |
| 2023-05-18 | 49.67 | $39.62 | 86602 |
| 2023-05-17 | 48.04 | $39.40 | 156200 |
| 2023-05-16 | 47.46 | $39.32 | 121310 |
| 2023-05-15 | 50.29 | $39.74 | 109618 |
| 2023-05-12 | 51.05 | $39.85 | 85620 |
| 2023-05-11 | 54.38 | $40.32 | 116200 |
| 2023-05-10 | 54.14 | $40.28 | 222900 |
| 2023-05-09 | 53.67 | $40.20 | 139112 |
| 2023-05-08 | 53.16 | $40.11 | 93900 |
| 2023-05-05 | 52.17 | $39.93 | 149919 |
| 2023-05-04 | 50.61 | $39.65 | 188300 |
| 2023-05-03 | 52.76 | $40.02 | 191445 |
| 2023-05-02 | 48.60 | $39.28 | 323327 |
| 2023-05-01 | 47.23 | $39.05 | 380443 |
| 2023-04-28 | 46.40 | $38.91 | 131021 |
| 2023-04-27 | 44.14 | $38.53 | 181400 |
| 2023-04-26 | 40.03 | $37.88 | 240700 |
| 2023-04-25 | 44.64 | $38.84 | 129800 |
| 2023-04-24 | 45.89 | $39.08 | 75100 |
| 2023-04-21 | 46.56 | $39.21 | 161005 |
| 2023-04-20 | 49.88 | $39.83 | 208300 |
| 2023-04-19 | 51.86 | $40.18 | 133200 |
| 2023-04-18 | 49.98 | $39.83 | 149623 |
| 2023-04-17 | 50.73 | $39.97 | 113700 |
| 2023-04-14 | 46.62 | $39.22 | 149900 |
| 2023-04-13 | 47.78 | $39.45 | 131000 |
| 2023-04-12 | 46.85 | $39.28 | 107632 |
| 2023-04-11 | 44.65 | $38.88 | 114015 |
| 2023-04-10 | 44.87 | $38.93 | 101414 |
| 2023-04-06 | 44.77 | $38.91 | 138900 |
| 2023-04-05 | 43.66 | $38.69 | 119527 |
| 2023-04-04 | 42.62 | $38.48 | 130534 |
| 2023-04-03 | 44.91 | $39.09 | 160900 |
| 2023-03-31 | 44.63 | $39.03 | 184800 |
| 2023-03-30 | 43.18 | $38.71 | 146430 |
| 2023-03-29 | 42.37 | $38.53 | 181200 |
| 2023-03-28 | 40.11 | $38.03 | 181800 |
| 2023-03-27 | 39.39 | $37.87 | 184910 |
| 2023-03-24 | 36.68 | $37.27 | 161843 |
| 2023-03-23 | 34.73 | $36.85 | 186100 |
| 2023-03-22 | 36.91 | $37.70 | 179722 |
| 2023-03-21 | 40.00 | $38.80 | 231018 |
| 2023-03-20 | 36.56 | $38.05 | 344700 |
| 2023-03-17 | 30.13 | $36.78 | 589900 |
| 2023-03-16 | 35.08 | $38.64 | 293700 |
| 2023-03-15 | 25.44 | $37.10 | 319800 |
| 2023-03-14 | 28.29 | $38.20 | 356529 |
| 2023-03-13 | 27.31 | $38.06 | 330636 |
| 2023-03-10 | 32.59 | $39.80 | 205249 |
| 2023-03-09 | 34.56 | $40.34 | 209700 |
| 2023-03-08 | 40.40 | $41.70 | 203944 |
| 2023-03-07 | 45.15 | $42.59 | 159909 |
| 2023-03-06 | 49.84 | $43.34 | 266314 |
| 2023-03-03 | 54.34 | $43.97 | 137446 |
| 2023-03-02 | 53.77 | $43.88 | 217029 |
| 2023-03-01 | 54.20 | $43.94 | 201600 |
| 2023-02-28 | 53.26 | $43.78 | 211216 |
| 2023-02-27 | 53.33 | $43.79 | 251211 |
| 2023-02-24 | 56.05 | $44.21 | 191300 |
| 2023-02-23 | 53.81 | $43.79 | 241903 |
| 2023-02-22 | 51.51 | $43.38 | 270900 |
| 2023-02-21 | 50.84 | $43.26 | 251227 |
| 2023-02-17 | 51.46 | $43.37 | 265772 |
| 2023-02-16 | 60.41 | $44.76 | 333505 |
| 2023-02-15 | 62.26 | $45.01 | 326400 |
| 2023-02-14 | 60.13 | $44.55 | 282067 |
| 2023-02-13 | 62.69 | $44.90 | 295627 |
| 2023-02-10 | 59.61 | $44.24 | 226938 |
| 2023-02-09 | 59.41 | $44.20 | 207200 |
| 2023-02-08 | 59.13 | $44.14 | 194500 |
| 2023-02-07 | 59.39 | $44.18 | 317000 |
| 2023-02-06 | 51.56 | $42.62 | 327800 |
| 2023-02-03 | 45.84 | $41.72 | 200000 |
| 2023-02-02 | 45.95 | $41.74 | 224532 |
| 2023-02-01 | 51.59 | $42.66 | 245233 |
| 2023-01-31 | 58.23 | $43.56 | 140000 |
| 2023-01-30 | 54.79 | $43.00 | 137807 |
| 2023-01-27 | 55.96 | $43.15 | 89000 |
| 2023-01-26 | 58.42 | $43.46 | 195500 |
| 2023-01-25 | 55.03 | $42.90 | 75500 |
| 2023-01-24 | 55.73 | $42.99 | 69800 |
| 2023-01-23 | 52.78 | $42.52 | 104200 |
| 2023-01-20 | 48.70 | $41.93 | 113315 |
| 2023-01-19 | 48.77 | $41.94 | 82200 |
| 2023-01-18 | 52.89 | $42.53 | 116823 |
| 2023-01-17 | 55.38 | $42.86 | 170900 |
| 2023-01-13 | 58.47 | $43.25 | 92800 |
| 2023-01-12 | 58.63 | $43.27 | 99100 |
| 2023-01-11 | 60.67 | $43.53 | 105645 |
| 2023-01-10 | 57.89 | $43.01 | 166148 |
| 2023-01-09 | 57.17 | $42.88 | 134900 |
| 2023-01-06 | 63.35 | $43.66 | 197500 |
| 2023-01-05 | 58.97 | $42.85 | 96301 |
| 2023-01-04 | 61.11 | $43.10 | 179500 |
| 2023-01-03 | 56.82 | $42.38 | 300705 |
| 2022-12-30 | 56.19 | $42.28 | 164500 |
| 2022-12-29 | 57.31 | $42.42 | 133516 |
| 2022-12-28 | 53.39 | $41.80 | 123100 |
| 2022-12-27 | 54.62 | $41.96 | 67341 |
| 2022-12-23 | 53.93 | $41.85 | 78912 |
| 2022-12-22 | 51.36 | $41.45 | 153400 |
| 2022-12-21 | 51.36 | $41.45 | 199323 |
| 2022-12-20 | 47.17 | $40.82 | 329011 |
| 2022-12-19 | 43.81 | $40.36 | 285736 |
| 2022-12-16 | 45.54 | $40.65 | 378100 |
| 2022-12-15 | 46.94 | $40.88 | 132800 |
| 2022-12-14 | 48.80 | $41.18 | 154744 |
| 2022-12-13 | 49.23 | $41.25 | 462800 |
| 2022-12-12 | 52.44 | $41.76 | 122317 |
| 2022-12-09 | 50.33 | $41.41 | 118100 |
| 2022-12-08 | 51.13 | $41.54 | 114838 |
| 2022-12-07 | 48.75 | $41.14 | 187808 |
| 2022-12-06 | 51.81 | $41.65 | 169100 |
| 2022-12-05 | 50.89 | $41.49 | 192925 |
| 2022-12-02 | 53.69 | $41.95 | 203100 |
| 2022-12-01 | 55.32 | $42.21 | 119200 |
| 2022-11-30 | 57.69 | $42.58 | 173600 |
| 2022-11-29 | 57.13 | $42.46 | 87704 |
| 2022-11-28 | 56.25 | $42.27 | 149022 |
| 2022-11-25 | 59.81 | $42.85 | 56900 |
| 2022-11-23 | 56.90 | $42.20 | 112328 |
| 2022-11-22 | 58.39 | $42.44 | 132741 |
| 2022-11-21 | 57.28 | $42.19 | 147539 |
| 2022-11-18 | 56.54 | $42.02 | 129500 |
| 2022-11-17 | 54.65 | $41.59 | 109600 |
| 2022-11-16 | 54.07 | $41.46 | 302040 |
| 2022-11-15 | 53.29 | $41.28 | 147600 |
| 2022-11-14 | 53.12 | $41.24 | 185731 |
| 2022-11-11 | 57.23 | $42.08 | 134122 |
| 2022-11-10 | 59.09 | $42.44 | 142900 |
| 2022-11-09 | 54.66 | $41.30 | 121700 |
| 2022-11-08 | 57.90 | $41.92 | 143300 |
| 2022-11-07 | 59.57 | $42.23 | 146300 |
| 2022-11-04 | 59.79 | $42.27 | 224200 |
| 2022-11-03 | 55.41 | $41.11 | 183046 |
| 2022-11-02 | 58.76 | $41.75 | 233939 |
| 2022-11-01 | 62.40 | $42.40 | 363000 |
| 2022-10-31 | 59.86 | $41.70 | 346549 |
| 2022-10-28 | 62.38 | $42.14 | 299300 |
| 2022-10-27 | 58.57 | $41.13 | 236013 |
| 2022-10-26 | 56.72 | $40.68 | 213200 |
| 2022-10-25 | 57.31 | $40.79 | 204300 |
| 2022-10-24 | 55.71 | $40.39 | 333500 |
| 2022-10-21 | 55.63 | $40.37 | 204420 |
| 2022-10-20 | 51.41 | $39.35 | 189200 |
| 2022-10-19 | 55.43 | $40.17 | 179230 |
| 2022-10-18 | 54.27 | $39.89 | 138300 |
| 2022-10-17 | 51.48 | $39.24 | 193000 |
| 2022-10-14 | 49.88 | $38.88 | 189303 |
| 2022-10-13 | 51.87 | $39.32 | 196719 |
| 2022-10-12 | 44.87 | $37.85 | 201646 |
| 2022-10-11 | 47.08 | $38.35 | 204909 |
| 2022-10-10 | 44.64 | $37.88 | 174800 |
| 2022-10-07 | 42.56 | $37.49 | 200736 |
| 2022-10-06 | 45.84 | $38.27 | 172949 |
| 2022-10-05 | 47.72 | $38.69 | 210212 |
| 2022-10-04 | 49.66 | $39.11 | 404800 |
| 2022-10-03 | 42.05 | $37.68 | 339300 |
| 2022-09-30 | 37.12 | $36.90 | 295509 |
| 2022-09-29 | 38.11 | $37.15 | 333525 |
| 2022-09-28 | 38.54 | $37.26 | 2.3M |
| 2022-09-27 | 35.00 | $36.70 | 792403 |
| 2022-09-26 | 31.88 | $36.23 | 309100 |
| 2022-09-23 | 34.82 | $37.10 | 303100 |
| 2022-09-22 | 36.67 | $37.60 | 356900 |
| 2022-09-21 | 39.32 | $38.27 | 289248 |
| 2022-09-20 | 42.09 | $38.91 | 420549 |
| 2022-09-19 | 45.98 | $39.72 | 442006 |
| 2022-09-16 | 35.83 | $38.26 | 1.2M |
| 2022-09-15 | 36.00 | $38.30 | 346000 |
| 2022-09-14 | 36.21 | $38.35 | 374534 |
| 2022-09-13 | 38.26 | $38.83 | 412405 |
| 2022-09-12 | 43.41 | $39.89 | 410712 |
| 2022-09-09 | 44.32 | $40.06 | 168800 |
| 2022-09-08 | 44.85 | $40.16 | 225100 |
| 2022-09-07 | 42.59 | $39.81 | 587124 |
| 2022-09-06 | 41.48 | $39.64 | 258200 |
| 2022-09-02 | 36.56 | $38.92 | 174101 |
| 2022-09-01 | 35.49 | $38.77 | 233400 |
| 2022-08-31 | 33.27 | $38.46 | 282200 |
| 2022-08-30 | 34.02 | $38.67 | 165700 |
| 2022-08-29 | 37.39 | $39.55 | 123235 |
| 2022-08-26 | 40.13 | $40.19 | 106500 |
| 2022-08-25 | 42.54 | $40.71 | 106718 |
| 2022-08-24 | 37.76 | $40.01 | 362500 |
| 2022-08-23 | 38.99 | $40.29 | 178700 |
| 2022-08-22 | 40.99 | $40.73 | 111000 |
| 2022-08-19 | 46.14 | $41.74 | 132900 |
| 2022-08-18 | 49.48 | $42.31 | 104122 |
| 2022-08-17 | 49.36 | $42.29 | 156800 |
| 2022-08-16 | 49.18 | $42.26 | 171700 |
| 2022-08-15 | 46.67 | $41.83 | 211637 |
| 2022-08-12 | 45.91 | $41.70 | 214340 |
| 2022-08-11 | 44.21 | $41.41 | 239900 |
| 2022-08-10 | 39.81 | $40.70 | 336607 |
| 2022-08-09 | 37.91 | $40.41 | 264631 |
| 2022-08-08 | 37.52 | $40.35 | 179639 |
| 2022-08-05 | 35.35 | $40.01 | 174100 |
| 2022-08-04 | 32.87 | $39.63 | 190800 |
| 2022-08-03 | 34.22 | $40.04 | 270800 |
| 2022-08-02 | 33.59 | $39.94 | 278638 |
| 2022-08-01 | 37.70 | $41.14 | 716000 |
| 2022-07-29 | 43.04 | $42.42 | 161402 |
| 2022-07-28 | 41.81 | $42.22 | 114300 |
| 2022-07-27 | 44.78 | $42.87 | 110015 |
| 2022-07-26 | 46.12 | $43.15 | 89700 |
| 2022-07-25 | 44.55 | $42.87 | 146000 |
| 2022-07-22 | 42.19 | $42.46 | 50000 |
| 2022-07-21 | 43.65 | $42.80 | 81400 |
| 2022-07-20 | 43.38 | $42.75 | 92619 |
| 2022-07-19 | 43.87 | $42.87 | 147900 |
| 2022-07-18 | 37.62 | $41.74 | 116304 |
| 2022-07-15 | 39.12 | $42.15 | 226300 |
| 2022-07-14 | 37.15 | $41.81 | 208000 |
| 2022-07-13 | 45.93 | $43.92 | 84548 |
| 2022-07-12 | 46.47 | $44.03 | 75946 |
| 2022-07-11 | 47.49 | $44.24 | 74500 |
| 2022-07-08 | 47.87 | $44.32 | 83635 |
| 2022-07-07 | 49.33 | $44.63 | 107008 |
| 2022-07-06 | 47.32 | $44.22 | 99734 |
| 2022-07-05 | 46.03 | $43.96 | 233400 |
| 2022-07-01 | 51.31 | $45.11 | 843026 |
| 2022-06-30 | 50.32 | $44.90 | 92232 |
| 2022-06-29 | 48.96 | $44.61 | 96700 |
| 2022-06-28 | 51.02 | $45.06 | 103037 |
| 2022-06-27 | 50.93 | $45.04 | 93413 |
| 2022-06-24 | 51.15 | $45.09 | 316835 |
| 2022-06-23 | 41.30 | $43.01 | 94100 |
| 2022-06-22 | 42.56 | $43.33 | 87800 |
| 2022-06-21 | 42.56 | $43.33 | 121100 |
| 2022-06-17 | 37.01 | $42.30 | 278713 |
| 2022-06-16 | 34.74 | $41.91 | 163100 |
| 2022-06-15 | 39.29 | $43.23 | 130300 |
| 2022-06-14 | 36.72 | $42.80 | 76347 |
| 2022-06-13 | 36.42 | $42.75 | 177903 |
| 2022-06-10 | 40.54 | $43.89 | 147612 |
| 2022-06-09 | 43.85 | $44.69 | 73432 |
| 2022-06-08 | 47.93 | $45.57 | 76500 |
| 2022-06-07 | 52.99 | $46.52 | 120631 |
| 2022-06-06 | 50.97 | $46.13 | 131200 |
| 2022-06-03 | 49.55 | $45.86 | 106013 |
| 2022-06-02 | 50.53 | $46.05 | 136309 |
| 2022-06-01 | 48.06 | $45.57 | 183500 |
| 2022-05-31 | 49.38 | $45.84 | 165133 |
| 2022-05-27 | 50.55 | $46.08 | 115200 |
| 2022-05-26 | 49.21 | $45.80 | 99421 |
| 2022-05-25 | 46.83 | $45.31 | 304800 |
| 2022-05-24 | 44.56 | $44.86 | 130632 |
| 2022-05-23 | 44.76 | $44.91 | 145200 |
| 2022-05-20 | 40.01 | $43.99 | 141817 |
| 2022-05-19 | 39.74 | $43.94 | 139200 |
| 2022-05-18 | 41.43 | $44.42 | 105406 |
| 2022-05-17 | 45.34 | $45.45 | 88500 |
| 2022-05-16 | 39.13 | $44.28 | 86403 |
| 2022-05-13 | 38.34 | $44.14 | 113628 |
| 2022-05-12 | 36.70 | $43.85 | 153987 |
| 2022-05-11 | 37.19 | $44.00 | 114005 |
| 2022-05-10 | 37.03 | $43.97 | 169321 |
| 2022-05-09 | 38.12 | $44.33 | 193036 |
| 2022-05-06 | 42.00 | $45.52 | 128100 |
| 2022-05-05 | 42.24 | $45.59 | 120100 |
| 2022-05-04 | 45.19 | $46.43 | 252822 |
| 2022-05-03 | 39.87 | $45.31 | 157720 |
| 2022-05-02 | 37.67 | $44.88 | 294300 |
| 2022-04-29 | 47.52 | $47.44 | 144006 |
| 2022-04-28 | 53.85 | $48.65 | 102800 |
| 2022-04-27 | 50.54 | $48.01 | 90445 |
| 2022-04-26 | 47.88 | $47.53 | 87047 |
| 2022-04-25 | 52.34 | $48.33 | 147400 |
| 2022-04-22 | 52.39 | $48.34 | 108910 |
| 2022-04-21 | 60.18 | $49.57 | 107039 |
| 2022-04-20 | 60.87 | $49.67 | 151700 |
| 2022-04-19 | 55.97 | $48.66 | 130143 |
| 2022-04-18 | 57.39 | $48.87 | 82600 |
| 2022-04-14 | 56.70 | $48.73 | 88119 |
| 2022-04-13 | 56.01 | $48.59 | 96300 |
| 2022-04-12 | 55.54 | $48.49 | 153200 |
| 2022-04-11 | 56.00 | $48.57 | 108600 |
| 2022-04-08 | 55.38 | $48.43 | 134800 |
| 2022-04-07 | 52.26 | $47.74 | 348943 |
| 2022-04-06 | 53.66 | $48.01 | 140400 |
| 2022-04-05 | 53.35 | $47.94 | 149300 |
| 2022-04-04 | 54.68 | $48.21 | 212047 |
| 2022-04-01 | 61.33 | $49.45 | 162600 |
| 2022-03-31 | 58.09 | $48.62 | 190400 |
| 2022-03-30 | 61.20 | $49.15 | 116800 |
| 2022-03-29 | 61.62 | $49.22 | 129200 |
| 2022-03-28 | 60.38 | $48.88 | 88200 |
| 2022-03-25 | 61.88 | $49.15 | 90700 |
| 2022-03-24 | 60.28 | $48.69 | 109834 |
| 2022-03-23 | 58.36 | $48.16 | 186828 |
| 2022-03-22 | 59.97 | $48.47 | 145636 |
| 2022-03-21 | 60.12 | $48.50 | 170248 |
| 2022-03-18 | 57.60 | $47.76 | 673000 |
| 2022-03-17 | 57.11 | $47.62 | 238527 |
| 2022-03-16 | 56.29 | $47.38 | 205219 |
| 2022-03-15 | 53.85 | $46.68 | 173441 |
| 2022-03-14 | 53.82 | $46.67 | 277300 |
| 2022-03-11 | 46.44 | $44.76 | 152217 |
| 2022-03-10 | 46.66 | $44.82 | 140200 |
| 2022-03-09 | 46.38 | $44.75 | 135218 |
| 2022-03-08 | 42.55 | $43.83 | 197100 |
| 2022-03-07 | 41.25 | $43.53 | 177400 |
| 2022-03-04 | 46.66 | $45.15 | 137307 |
| 2022-03-03 | 49.32 | $45.85 | 249500 |
| 2022-03-02 | 48.73 | $45.70 | 264000 |
| 2022-03-01 | 43.80 | $44.52 | 230416 |
| 2022-02-28 | 48.20 | $45.70 | 267323 |
| 2022-02-25 | 49.89 | $46.12 | 144739 |
| 2022-02-24 | 39.04 | $43.88 | 298122 |
| 2022-02-23 | 43.74 | $45.05 | 323600 |
| 2022-02-22 | 48.64 | $46.08 | 212900 |
| 2022-02-18 | 48.94 | $46.14 | 168129 |
| 2022-02-17 | 63.98 | $48.52 | 306430 |
| 2022-02-16 | 67.72 | $48.97 | 188827 |
| 2022-02-15 | 67.03 | $48.80 | 240778 |
| 2022-02-14 | 61.23 | $47.55 | 322047 |
| 2022-02-11 | 60.38 | $47.39 | 183100 |
| 2022-02-10 | 62.16 | $47.61 | 258500 |
| 2022-02-09 | 65.31 | $47.99 | 229900 |
| 2022-02-08 | 64.17 | $47.74 | 184800 |
| 2022-02-07 | 59.83 | $46.87 | 302421 |
| 2022-02-04 | 59.83 | $46.87 | 129000 |
| 2022-02-03 | 58.63 | $46.64 | 81000 |
| 2022-02-02 | 58.92 | $46.68 | 100333 |
| 2022-02-01 | 55.97 | $46.11 | 108443 |
| 2022-01-31 | 54.90 | $45.91 | 72119 |
| 2022-01-28 | 51.63 | $45.33 | 97900 |
| 2022-01-27 | 51.57 | $45.32 | 88900 |
| 2022-01-26 | 51.35 | $45.28 | 255900 |
| 2022-01-25 | 48.23 | $44.72 | 163216 |
| 2022-01-24 | 50.83 | $45.19 | 133100 |
| 2022-01-21 | 48.18 | $44.72 | 89003 |
| 2022-01-20 | 51.86 | $45.37 | 124406 |
| 2022-01-19 | 51.91 | $45.38 | 103600 |
| 2022-01-18 | 57.39 | $46.28 | 96800 |
| 2022-01-14 | 62.55 | $47.02 | 167119 |
| 2022-01-13 | 63.06 | $47.09 | 63000 |
| 2022-01-12 | 61.97 | $46.83 | 90549 |
| 2022-01-11 | 61.97 | $46.83 | 124548 |
| 2022-01-10 | 61.25 | $46.65 | 142900 |
| 2022-01-07 | 61.80 | $46.74 | 149600 |
| 2022-01-06 | 56.92 | $45.55 | 154000 |
| 2022-01-05 | 54.94 | $45.12 | 125500 |
| 2022-01-04 | 58.25 | $45.68 | 211800 |
| 2022-01-03 | 53.56 | $44.69 | 126700 |
| 2021-12-31 | 50.28 | $44.08 | 75000 |
| 2021-12-30 | 50.45 | $44.11 | 62500 |
| 2021-12-29 | 53.06 | $44.58 | 111347 |
| 2021-12-28 | 52.46 | $44.46 | 90445 |
| 2021-12-27 | 50.78 | $44.12 | 70547 |
| 2021-12-23 | 49.07 | $43.78 | 75700 |
| 2021-12-22 | 46.24 | $43.24 | 81044 |
| 2021-12-21 | 45.93 | $43.18 | 99900 |
| 2021-12-20 | 41.75 | $42.41 | 94442 |
| 2021-12-17 | 45.76 | $43.33 | 217359 |
| 2021-12-16 | 51.26 | $44.41 | 111900 |
| 2021-12-15 | 49.99 | $44.17 | 84600 |
| 2021-12-14 | 50.25 | $44.22 | 276400 |
| 2021-12-13 | 45.65 | $43.36 | 91991 |
| 2021-12-10 | 49.44 | $44.11 | 56100 |
| 2021-12-09 | 49.33 | $44.09 | 88900 |
| 2021-12-08 | 47.87 | $43.81 | 71733 |
| 2021-12-07 | 47.77 | $43.79 | 98100 |
| 2021-12-06 | 46.47 | $43.53 | 132200 |
| 2021-12-03 | 44.04 | $43.05 | 101800 |
| 2021-12-02 | 44.52 | $43.17 | 113937 |
| 2021-12-01 | 37.02 | $41.79 | 107700 |
| 2021-11-30 | 36.13 | $41.64 | 178303 |
| 2021-11-29 | 41.40 | $43.06 | 77900 |
| 2021-11-26 | 42.31 | $43.28 | 57700 |
| 2021-11-24 | 50.05 | $44.91 | 146400 |
| 2021-11-23 | 52.45 | $45.34 | 97337 |
| 2021-11-22 | 46.93 | $44.36 | 75900 |
| 2021-11-19 | 42.54 | $43.68 | 122500 |
| 2021-11-18 | 48.17 | $44.69 | 72939 |
| 2021-11-17 | 51.91 | $45.27 | 104134 |
| 2021-11-16 | 52.72 | $45.39 | 116117 |
| 2021-11-15 | 51.03 | $45.11 | 169004 |
| 2021-11-12 | 51.59 | $45.20 | 108600 |
| 2021-11-11 | 54.24 | $45.62 | 236533 |
| 2021-11-10 | 54.62 | $45.68 | 107114 |
| 2021-11-09 | 52.79 | $45.33 | 151540 |
| 2021-11-08 | 56.44 | $45.92 | 74505 |
| 2021-11-05 | 56.10 | $45.85 | 83137 |
| 2021-11-04 | 53.15 | $45.26 | 126600 |
| 2021-11-03 | 59.45 | $46.24 | 135100 |
| 2021-11-02 | 60.21 | $46.35 | 139400 |
| 2021-11-01 | 58.75 | $46.03 | 288400 |
| 2021-10-29 | 52.73 | $44.86 | 166200 |
| 2021-10-28 | 57.35 | $45.54 | 101300 |
| 2021-10-27 | 54.57 | $45.04 | 257502 |
| 2021-10-26 | 60.00 | $45.77 | 97611 |
| 2021-10-25 | 63.45 | $46.19 | 111400 |
| 2021-10-22 | 62.27 | $45.95 | 71400 |
| 2021-10-21 | 61.78 | $45.85 | 71615 |
| 2021-10-20 | 63.02 | $46.01 | 80745 |
| 2021-10-19 | 59.08 | $45.20 | 88626 |
| 2021-10-18 | 57.54 | $44.91 | 93600 |
| 2021-10-15 | 60.84 | $45.35 | 146620 |
| 2021-10-14 | 59.74 | $45.13 | 107228 |
| 2021-10-13 | 57.26 | $44.65 | 86300 |
| 2021-10-12 | 57.89 | $44.74 | 127403 |
| 2021-10-11 | 56.88 | $44.54 | 136400 |
| 2021-10-08 | 57.87 | $44.69 | 126600 |
| 2021-10-07 | 56.28 | $44.36 | 229212 |
| 2021-10-06 | 54.96 | $44.09 | 194959 |
| 2021-10-05 | 50.67 | $43.27 | 156046 |
| 2021-10-04 | 45.41 | $42.40 | 131749 |
| 2021-10-01 | 46.44 | $42.59 | 115440 |
| 2021-09-30 | 42.34 | $41.96 | 118700 |
| 2021-09-29 | 46.00 | $42.65 | 98739 |
| 2021-09-28 | 43.23 | $42.24 | 128800 |
| 2021-09-27 | 46.50 | $42.83 | 176100 |
| 2021-09-24 | 37.88 | $41.69 | 122100 |
| 2021-09-23 | 38.29 | $41.77 | 179341 |
| 2021-09-22 | 37.32 | $41.65 | 253100 |
| 2021-09-21 | 37.37 | $41.66 | 126600 |
| 2021-09-20 | 39.03 | $42.02 | 205119 |
| 2021-09-17 | 42.58 | $42.73 | 1.6M |
| 2021-09-16 | 44.87 | $43.15 | 133124 |
| 2021-09-15 | 47.05 | $43.53 | 132300 |
| 2021-09-14 | 44.70 | $43.18 | 162839 |
| 2021-09-13 | 46.72 | $43.54 | 147800 |
| 2021-09-10 | 38.49 | $42.42 | 148843 |
| 2021-09-09 | 41.66 | $43.00 | 126100 |
| 2021-09-08 | 46.06 | $43.71 | 301300 |
| 2021-09-07 | 46.20 | $43.73 | 122800 |
| 2021-09-03 | 49.04 | $44.16 | 113800 |
| 2021-09-02 | 51.64 | $44.53 | 105933 |
| 2021-09-01 | 51.92 | $44.57 | 136027 |
| 2021-08-31 | 50.50 | $44.35 | 142604 |
| 2021-08-30 | 48.20 | $44.00 | 158300 |
| 2021-08-27 | 50.43 | $44.35 | 140617 |
| 2021-08-26 | 47.25 | $43.87 | 186539 |
| 2021-08-25 | 48.36 | $44.05 | 264329 |
| 2021-08-24 | 43.01 | $43.29 | 159500 |
| 2021-08-23 | 42.79 | $43.26 | 78200 |
| 2021-08-20 | 40.74 | $42.98 | 76915 |
| 2021-08-19 | 37.80 | $42.59 | 115900 |
| 2021-08-18 | 39.87 | $43.02 | 75827 |
| 2021-08-17 | 40.86 | $43.22 | 120700 |
| 2021-08-16 | 41.70 | $43.39 | 89700 |
| 2021-08-13 | 42.78 | $43.61 | 124041 |
| 2021-08-12 | 47.50 | $44.50 | 159846 |
| 2021-08-11 | 48.41 | $44.66 | 97700 |
| 2021-08-10 | 46.20 | $44.30 | 123841 |
| 2021-08-09 | 46.08 | $44.28 | 64644 |
| 2021-08-06 | 46.08 | $44.28 | 155200 |
| 2021-08-05 | 42.05 | $43.60 | 124800 |
| 2021-08-04 | 39.86 | $43.25 | 102400 |
| 2021-08-03 | 43.14 | $43.99 | 169929 |
| 2021-08-02 | 41.98 | $43.80 | 197938 |
| 2021-07-30 | 42.90 | $44.01 | 165930 |
| 2021-07-29 | 43.20 | $44.08 | 131511 |
| 2021-07-28 | 40.18 | $43.55 | 217936 |
| 2021-07-27 | 41.77 | $43.95 | 141604 |
| 2021-07-26 | 41.85 | $43.97 | 137200 |
| 2021-07-23 | 40.95 | $43.80 | 239126 |
| 2021-07-22 | 40.54 | $43.72 | 113640 |
| 2021-07-21 | 43.64 | $44.58 | 132122 |
| 2021-07-20 | 41.62 | $44.17 | 322600 |
| 2021-07-19 | 34.42 | $42.85 | 156900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.67
2026-07-17
Close Price
$52.32
Vol: 526251
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -7.67 | $52.32 | 526251 |
| 2026-07-16 | -17.22 | $51.42 | 535300 |
| 2026-07-15 | -34.45 | $49.98 | 539000 |
| 2026-07-14 | -23.33 | $50.91 | 539200 |
| 2026-07-13 | -11.32 | $51.91 | 447015 |
| 2026-07-10 | -18.59 | $51.30 | 335500 |
| 2026-07-09 | -22.36 | $50.91 | 501100 |
| 2026-07-08 | -15.06 | $51.44 | 461504 |
| 2026-07-07 | -10.83 | $51.80 | 587700 |
| 2026-07-06 | -0.98 | $51.68 | 553717 |
| 2026-07-02 | -0.54 | $51.17 | 616500 |
| 2026-07-01 | -1.76 | $49.64 | 452400 |
| 2026-06-30 | -7.23 | $48.61 | 547835 |
| 2026-06-29 | -0.67 | $48.95 | 484537 |
| 2026-06-26 | -1.16 | $48.36 | 663314 |
| 2026-06-25 | -11.02 | $46.94 | 525900 |
| 2026-06-24 | -8.92 | $46.94 | 563300 |
| 2026-06-23 | -1.10 | $46.92 | 524600 |
| 2026-06-22 | -5.58 | $45.76 | 961410 |
| 2026-06-18 | -30.14 | $44.52 | 2.2M |
| 2026-06-17 | -12.15 | $45.29 | 820400 |
| 2026-06-16 | -3.85 | $45.53 | 477035 |
| 2026-06-15 | -12.18 | $44.92 | 534115 |
| 2026-06-12 | -6.99 | $45.12 | 456500 |
| 2026-06-11 | -13.99 | $44.85 | 430700 |
| 2026-06-10 | -8.66 | $44.80 | 556133 |
| 2026-06-09 | -26.52 | $43.94 | 520623 |
| 2026-06-08 | -46.04 | $43.30 | 400600 |
| 2026-06-05 | -35.06 | $43.66 | 460727 |
| 2026-06-04 | -82.01 | $42.12 | 393919 |
| 2026-06-03 | -89.62 | $41.91 | 436009 |
| 2026-06-02 | -80.60 | $42.24 | 526318 |
| 2026-06-01 | -94.22 | $41.90 | 597834 |
| 2026-05-29 | -99.41 | $42.06 | 492824 |
| 2026-05-28 | -97.87 | $42.35 | 536033 |
| 2026-05-27 | -95.09 | $42.79 | 543900 |
| 2026-05-26 | -80.59 | $43.73 | 367038 |
| 2026-05-22 | -75.62 | $44.05 | 400600 |
| 2026-05-21 | -71.27 | $44.33 | 376900 |
| 2026-05-20 | -69.86 | $44.43 | 417520 |
| 2026-05-19 | -72.64 | $44.25 | 473605 |
| 2026-05-18 | -70.02 | $44.42 | 384600 |
| 2026-05-15 | -80.68 | $43.73 | 416400 |
| 2026-05-14 | -87.33 | $43.30 | 501624 |
| 2026-05-13 | -97.37 | $42.65 | 651426 |
| 2026-05-12 | -90.94 | $43.33 | 582416 |
| 2026-05-11 | -94.17 | $43.13 | 665218 |
| 2026-05-08 | -87.54 | $43.54 | 445236 |
| 2026-05-07 | -84.63 | $43.72 | 639906 |
| 2026-05-06 | -89.32 | $43.43 | 828000 |
| 2026-05-05 | -71.52 | $44.53 | 823370 |
| 2026-05-04 | -80.72 | $44.22 | 1.5M |
| 2026-05-01 | -30.03 | $48.04 | 566900 |
| 2026-04-30 | -20.51 | $48.23 | 437059 |
| 2026-04-29 | -33.05 | $47.79 | 374331 |
| 2026-04-28 | -6.27 | $48.72 | 367300 |
| 2026-04-27 | -23.81 | $48.00 | 424400 |
| 2026-04-24 | -18.29 | $48.18 | 386131 |
| 2026-04-23 | -4.75 | $48.75 | 294300 |
| 2026-04-22 | -14.87 | $48.06 | 531737 |
| 2026-04-21 | -12.05 | $48.17 | 567900 |
| 2026-04-20 | -24.62 | $47.68 | 376500 |
| 2026-04-17 | -9.74 | $48.20 | 303500 |
| 2026-04-16 | -6.25 | $47.68 | 285500 |
| 2026-04-15 | -13.75 | $47.44 | 320300 |
| 2026-04-14 | -19.69 | $47.25 | 280700 |
| 2026-04-13 | -9.38 | $47.58 | 349832 |
| 2026-04-10 | -20.63 | $47.22 | 282700 |
| 2026-04-09 | -4.14 | $47.69 | 315116 |
| 2026-04-08 | -6.83 | $47.41 | 374740 |
| 2026-04-07 | -48.29 | $46.49 | 374745 |
| 2026-04-06 | -51.71 | $46.37 | 409900 |
| 2026-04-02 | -55.81 | $46.24 | 309500 |
| 2026-04-01 | -76.15 | $45.72 | 377900 |
| 2026-03-31 | -73.45 | $45.92 | 346062 |
| 2026-03-30 | -81.05 | $45.62 | 300141 |
| 2026-03-27 | -96.02 | $44.88 | 323258 |
| 2026-03-26 | -77.14 | $45.83 | 295840 |
| 2026-03-25 | -82.90 | $45.54 | 331900 |
| 2026-03-24 | -78.53 | $45.76 | 359225 |
| 2026-03-23 | -84.10 | $45.48 | 430500 |
| 2026-03-20 | -86.48 | $45.36 | 1.8M |
| 2026-03-19 | -97.09 | $45.12 | 398710 |
| 2026-03-18 | -99.54 | $45.82 | 364223 |
| 2026-03-17 | -85.68 | $46.77 | 353924 |
| 2026-03-16 | -83.38 | $46.86 | 608900 |
| 2026-03-13 | -90.28 | $46.59 | 302532 |
| 2026-03-12 | -91.82 | $46.53 | 487821 |
| 2026-03-11 | -88.92 | $46.91 | 361600 |
| 2026-03-10 | -70.91 | $47.56 | 368142 |
| 2026-03-09 | -75.30 | $47.55 | 509801 |
| 2026-03-06 | -60.81 | $48.16 | 353600 |
| 2026-03-05 | -56.53 | $48.34 | 408712 |
| 2026-03-04 | -40.86 | $49.00 | 472606 |
| 2026-03-03 | -30.64 | $49.43 | 623142 |
| 2026-03-02 | -27.08 | $49.58 | 797016 |
| 2026-02-27 | -64.13 | $48.02 | 735915 |
| 2026-02-26 | -65.32 | $47.97 | 530300 |
| 2026-02-25 | -75.77 | $47.53 | 679218 |
| 2026-02-24 | -85.75 | $47.11 | 778112 |
| 2026-02-23 | -88.33 | $46.86 | 730254 |
| 2026-02-20 | -15.00 | $49.97 | 872803 |
| 2026-02-19 | -31.40 | $49.15 | 405028 |
| 2026-02-18 | -28.00 | $49.32 | 408260 |
| 2026-02-17 | -21.20 | $49.66 | 513900 |
| 2026-02-13 | -40.60 | $48.69 | 393200 |
| 2026-02-12 | -36.20 | $48.91 | 369200 |
| 2026-02-11 | -41.89 | $48.55 | 425400 |
| 2026-02-10 | -34.85 | $48.80 | 680700 |
| 2026-02-09 | -28.86 | $49.13 | 827515 |
| 2026-02-06 | -15.85 | $49.83 | 435000 |
| 2026-02-05 | -7.91 | $50.10 | 441900 |
| 2026-02-04 | -15.69 | $49.51 | 510000 |
| 2026-02-03 | -12.62 | $48.74 | 380500 |
| 2026-02-02 | -3.09 | $48.35 | 385200 |
| 2026-01-30 | -7.99 | $47.86 | 305100 |
| 2026-01-29 | -5.86 | $47.78 | 364646 |
| 2026-01-28 | -29.37 | $47.23 | 405735 |
| 2026-01-27 | -47.42 | $46.74 | 254000 |
| 2026-01-26 | -38.23 | $47.02 | 281100 |
| 2026-01-23 | -63.82 | $46.27 | 309500 |
| 2026-01-22 | -63.42 | $46.30 | 342100 |
| 2026-01-21 | -59.73 | $46.41 | 293132 |
| 2026-01-20 | -60.07 | $46.40 | 422823 |
| 2026-01-16 | -60.74 | $46.38 | 265929 |
| 2026-01-15 | -59.40 | $46.42 | 309629 |
| 2026-01-14 | -67.45 | $46.18 | 351884 |
| 2026-01-13 | -92.95 | $45.42 | 277115 |
| 2026-01-12 | -86.19 | $46.38 | 325000 |
| 2026-01-09 | -63.45 | $46.35 | 386400 |
| 2026-01-08 | -32.33 | $47.01 | 274441 |
| 2026-01-07 | -40.20 | $46.57 | 374849 |
| 2026-01-06 | -35.76 | $46.62 | 565127 |
| 2026-01-05 | -17.08 | $47.44 | 401600 |
| 2026-01-02 | -30.07 | $46.87 | 400000 |
| 2025-12-31 | -10.25 | $47.74 | 309100 |
| 2025-12-30 | -6.38 | $47.91 | 275008 |
| 2025-12-29 | -3.64 | $48.03 | 331000 |
| 2025-12-26 | -9.80 | $47.76 | 226603 |
| 2025-12-24 | -7.06 | $47.88 | 139900 |
| 2025-12-23 | -7.74 | $47.85 | 280900 |
| 2025-12-22 | -6.28 | $47.83 | 424400 |
| 2025-12-19 | -12.32 | $47.43 | 1.1M |
| 2025-12-18 | -0.99 | $47.81 | 410110 |
| 2025-12-17 | -4.25 | $47.63 | 389700 |
| 2025-12-16 | -11.44 | $47.13 | 543300 |
| 2025-12-15 | -3.06 | $47.29 | 428107 |
| 2025-12-12 | -18.05 | $46.57 | 357500 |
| 2025-12-11 | -23.67 | $46.38 | 520700 |
| 2025-12-10 | -61.83 | $45.09 | 2.9M |
| 2025-12-09 | -74.26 | $44.67 | 420900 |
| 2025-12-08 | -89.05 | $44.17 | 550400 |
| 2025-12-05 | -97.02 | $44.25 | 468716 |
| 2025-12-04 | -70.67 | $45.06 | 534500 |
| 2025-12-03 | -39.00 | $46.01 | 213641 |
| 2025-12-02 | -27.62 | $46.23 | 326500 |
| 2025-12-01 | -29.07 | $46.18 | 367225 |
| 2025-11-28 | -12.50 | $46.75 | 134800 |
| 2025-11-26 | -7.27 | $46.93 | 237500 |
| 2025-11-25 | -10.48 | $46.73 | 241222 |
| 2025-11-24 | -13.02 | $46.48 | 350300 |
| 2025-11-21 | -13.02 | $46.48 | 324426 |
| 2025-11-20 | -12.63 | $46.23 | 243218 |
| 2025-11-19 | -16.12 | $46.03 | 274224 |
| 2025-11-18 | -8.42 | $46.24 | 260800 |
| 2025-11-17 | -24.91 | $45.79 | 368142 |
| 2025-11-14 | -5.86 | $46.31 | 283805 |
| 2025-11-13 | -10.62 | $46.18 | 233900 |
| 2025-11-12 | -10.08 | $45.97 | 263753 |
| 2025-11-11 | -33.72 | $46.02 | 378600 |
| 2025-11-10 | -55.06 | $45.34 | 362400 |
| 2025-11-07 | -58.15 | $45.23 | 375308 |
| 2025-11-06 | -87.08 | $44.20 | 302100 |
| 2025-11-05 | -74.16 | $44.66 | 382900 |
| 2025-11-04 | -83.10 | $44.35 | 373230 |
| 2025-11-03 | -95.38 | $44.05 | 695419 |
| 2025-10-31 | -81.63 | $44.55 | 610700 |
| 2025-10-30 | -79.88 | $44.61 | 435722 |
| 2025-10-29 | -96.21 | $44.05 | 524300 |
| 2025-10-28 | -91.32 | $44.51 | 483103 |
| 2025-10-27 | -90.83 | $45.27 | 392000 |
| 2025-10-24 | -84.72 | $45.41 | 286024 |
| 2025-10-23 | -84.28 | $45.42 | 184900 |
| 2025-10-22 | -83.41 | $45.44 | 376200 |
| 2025-10-21 | -71.62 | $45.71 | 227434 |
| 2025-10-20 | -77.29 | $45.58 | 248000 |
| 2025-10-17 | -79.91 | $45.52 | 271200 |
| 2025-10-16 | -97.38 | $45.12 | 304611 |
| 2025-10-15 | -49.55 | $46.26 | 452749 |
| 2025-10-14 | -12.27 | $47.08 | 318146 |
| 2025-10-13 | -39.55 | $46.48 | 287835 |
| 2025-10-10 | -37.96 | $46.67 | 527226 |
| 2025-10-09 | -67.49 | $46.07 | 318400 |
| 2025-10-08 | -44.98 | $46.74 | 293341 |
| 2025-10-07 | -39.45 | $46.90 | 385721 |
| 2025-10-06 | -44.64 | $46.75 | 411317 |
| 2025-10-03 | -57.09 | $46.39 | 310200 |
| 2025-10-02 | -74.29 | $46.15 | 407500 |
| 2025-10-01 | -80.89 | $45.97 | 409400 |
| 2025-09-30 | -69.46 | $46.46 | 465802 |
| 2025-09-29 | -81.12 | $45.96 | 347100 |
| 2025-09-26 | -71.59 | $46.44 | 311100 |
| 2025-09-25 | -88.33 | $45.68 | 284928 |
| 2025-09-24 | -81.06 | $46.01 | 333119 |
| 2025-09-23 | -88.55 | $45.67 | 367500 |
| 2025-09-22 | -81.28 | $46.00 | 557300 |
| 2025-09-19 | -92.21 | $45.51 | 3.4M |
| 2025-09-18 | -83.42 | $46.40 | 237200 |
| 2025-09-17 | -89.60 | $46.15 | 301700 |
| 2025-09-16 | -92.82 | $46.02 | 572800 |
| 2025-09-15 | -98.10 | $46.67 | 272100 |
| 2025-09-12 | -73.62 | $47.51 | 272000 |
| 2025-09-11 | -61.24 | $47.89 | 265842 |
| 2025-09-10 | -78.50 | $47.36 | 376106 |
| 2025-09-09 | -89.57 | $47.28 | 264800 |
| 2025-09-08 | -74.10 | $47.71 | 324133 |
| 2025-09-05 | -62.86 | $48.01 | 326647 |
| 2025-09-04 | -28.18 | $48.95 | 367434 |
| 2025-09-03 | -25.84 | $48.92 | 513021 |
| 2025-09-02 | -19.41 | $48.98 | 477100 |
| 2025-08-29 | -3.83 | $49.55 | 291600 |
| 2025-08-28 | -10.96 | $49.11 | 256803 |
| 2025-08-27 | -7.31 | $49.33 | 373100 |
| 2025-08-26 | -14.95 | $48.87 | 340213 |
| 2025-08-25 | -13.95 | $48.93 | 354510 |
| 2025-08-22 | -7.31 | $49.33 | 299600 |
| 2025-08-21 | 0.00 | $49.32 | 764400 |
| 2025-08-20 | -7.01 | $48.92 | 557200 |
| 2025-08-19 | -0.42 | $48.48 | 525200 |
| 2025-08-18 | -21.17 | $47.21 | 419100 |
| 2025-08-15 | -9.35 | $47.73 | 354400 |
| 2025-08-14 | -9.19 | $47.71 | 456742 |
| 2025-08-13 | -3.15 | $47.97 | 282800 |
| 2025-08-12 | -9.62 | $47.52 | 399000 |
| 2025-08-11 | -13.89 | $47.32 | 429100 |
| 2025-08-08 | -20.73 | $47.00 | 381032 |
| 2025-08-07 | -20.51 | $47.01 | 549700 |
| 2025-08-06 | -3.36 | $47.60 | 580203 |
| 2025-08-05 | -5.73 | $46.58 | 688846 |
| 2025-08-04 | -7.78 | $45.66 | 908842 |
| 2025-08-01 | -76.65 | $43.89 | 644100 |
| 2025-07-31 | -61.19 | $44.33 | 488713 |
| 2025-07-30 | -76.51 | $44.03 | 442400 |
| 2025-07-29 | -66.19 | $44.48 | 540700 |
| 2025-07-28 | -81.53 | $43.94 | 544229 |
| 2025-07-25 | -67.61 | $44.43 | 530845 |
| 2025-07-24 | -80.97 | $43.96 | 404417 |
| 2025-07-23 | -63.35 | $44.58 | 562629 |
| 2025-07-22 | -61.65 | $44.64 | 637300 |
| 2025-07-21 | -88.35 | $43.70 | 400438 |
| 2025-07-18 | -72.73 | $44.25 | 686661 |
| 2025-07-17 | -76.99 | $44.10 | 634600 |
| 2025-07-16 | -86.65 | $43.76 | 632644 |
| 2025-07-15 | -100.00 | $43.33 | 609100 |
| 2025-07-14 | -80.98 | $44.17 | 771710 |
| 2025-07-11 | -87.12 | $43.97 | 598826 |
| 2025-07-10 | -94.72 | $43.94 | 593856 |
| 2025-07-09 | -94.58 | $44.54 | 624725 |
| 2025-07-08 | -82.07 | $45.07 | 532600 |
| 2025-07-07 | -79.64 | $45.18 | 506400 |
| 2025-07-03 | -61.09 | $45.69 | 429136 |
| 2025-07-02 | -77.01 | $45.45 | 560745 |
| 2025-07-01 | -50.40 | $46.48 | 547000 |
| 2025-06-30 | -49.07 | $46.53 | 617527 |
| 2025-06-27 | -49.87 | $46.50 | 3.4M |
| 2025-06-26 | -64.00 | $45.97 | 492300 |
| 2025-06-25 | -78.93 | $45.41 | 604931 |
| 2025-06-24 | -60.80 | $46.09 | 576918 |
| 2025-06-23 | -68.27 | $45.81 | 404828 |
| 2025-06-20 | -82.13 | $45.29 | 581104 |
| 2025-06-18 | -86.93 | $45.11 | 451702 |
| 2025-06-17 | -89.78 | $45.03 | 514400 |
| 2025-06-16 | -96.77 | $45.45 | 445935 |
| 2025-06-13 | -92.04 | $45.64 | 335200 |
| 2025-06-12 | -80.11 | $46.09 | 309400 |
| 2025-06-11 | -87.80 | $45.80 | 309827 |
| 2025-06-10 | -91.44 | $45.69 | 820042 |
| 2025-06-09 | -76.11 | $46.53 | 375132 |
| 2025-06-06 | -80.49 | $47.13 | 240313 |
| 2025-06-05 | -86.99 | $46.97 | 327507 |
| 2025-06-04 | -83.67 | $47.06 | 215900 |
| 2025-06-03 | -44.49 | $48.02 | 316000 |
| 2025-06-02 | -31.43 | $48.34 | 427100 |
| 2025-05-30 | -48.98 | $47.91 | 242500 |
| 2025-05-29 | -61.22 | $47.61 | 458219 |
| 2025-05-28 | -79.18 | $47.17 | 298022 |
| 2025-05-27 | -61.22 | $47.61 | 441200 |
| 2025-05-23 | -86.12 | $47.00 | 271600 |
| 2025-05-22 | -90.09 | $47.11 | 194835 |
| 2025-05-21 | -73.52 | $47.50 | 244900 |
| 2025-05-20 | -43.38 | $48.16 | 193200 |
| 2025-05-19 | -21.92 | $48.63 | 176323 |
| 2025-05-16 | -2.39 | $49.04 | 181700 |
| 2025-05-15 | -10.53 | $48.73 | 186000 |
| 2025-05-14 | -42.46 | $47.82 | 290701 |
| 2025-05-13 | -18.60 | $48.50 | 166600 |
| 2025-05-12 | -3.51 | $48.93 | 396300 |
| 2025-05-09 | -19.06 | $48.43 | 198540 |
| 2025-05-08 | -21.22 | $48.37 | 222500 |
| 2025-05-07 | -15.98 | $48.30 | 289400 |
| 2025-05-06 | -17.19 | $48.25 | 285900 |
| 2025-05-05 | -20.27 | $48.07 | 371313 |
| 2025-05-02 | -22.92 | $48.37 | 294745 |
| 2025-05-01 | -56.58 | $47.44 | 274248 |
| 2025-04-30 | -45.69 | $48.16 | 211533 |
| 2025-04-29 | -43.30 | $48.38 | 355301 |
| 2025-04-28 | -54.76 | $47.61 | 319313 |
| 2025-04-25 | -60.27 | $47.26 | 389600 |
| 2025-04-24 | -49.19 | $48.01 | 289030 |
| 2025-04-23 | -45.20 | $48.28 | 229328 |
| 2025-04-22 | -48.01 | $48.09 | 315430 |
| 2025-04-21 | -67.80 | $46.75 | 270829 |
| 2025-04-17 | -50.37 | $47.93 | 218500 |
| 2025-04-16 | -53.18 | $47.74 | 303147 |
| 2025-04-15 | -44.76 | $48.31 | 228000 |
| 2025-04-14 | -42.25 | $48.48 | 242721 |
| 2025-04-11 | -56.87 | $47.49 | 371300 |
| 2025-04-10 | -53.32 | $47.73 | 631300 |
| 2025-04-09 | -48.60 | $48.05 | 879642 |
| 2025-04-08 | -83.90 | $45.66 | 474616 |
| 2025-04-07 | -92.17 | $45.10 | 674000 |
| 2025-04-04 | -97.79 | $46.92 | 457214 |
| 2025-04-03 | -14.63 | $50.73 | 1.0M |
| 2025-04-02 | -12.71 | $50.81 | 483304 |
| 2025-04-01 | -11.03 | $50.88 | 372222 |
| 2025-03-31 | -13.19 | $50.79 | 319113 |
| 2025-03-28 | -26.38 | $50.24 | 403208 |
| 2025-03-27 | -1.54 | $51.00 | 296700 |
| 2025-03-26 | -9.65 | $50.26 | 305700 |
| 2025-03-25 | -11.75 | $49.80 | 267600 |
| 2025-03-24 | -2.23 | $49.80 | 401440 |
| 2025-03-21 | -33.53 | $48.74 | 1.7M |
| 2025-03-20 | -24.72 | $49.20 | 324605 |
| 2025-03-19 | -23.03 | $49.26 | 303100 |
| 2025-03-18 | -28.37 | $49.07 | 283800 |
| 2025-03-17 | -20.79 | $49.34 | 349728 |
| 2025-03-14 | -30.34 | $49.00 | 364500 |
| 2025-03-13 | -56.18 | $48.08 | 351426 |
| 2025-03-12 | -70.22 | $47.58 | 315809 |
| 2025-03-11 | -62.64 | $47.85 | 422121 |
| 2025-03-10 | -67.01 | $48.11 | 601601 |
| 2025-03-07 | -62.24 | $48.34 | 285100 |
| 2025-03-06 | -64.73 | $48.22 | 394700 |
| 2025-03-05 | -61.83 | $48.36 | 476016 |
| 2025-03-04 | -61.62 | $48.37 | 396144 |
| 2025-03-03 | -30.91 | $49.85 | 362000 |
| 2025-02-28 | -49.17 | $48.97 | 342200 |
| 2025-02-27 | -56.64 | $48.61 | 542705 |
| 2025-02-26 | -69.92 | $47.97 | 344635 |
| 2025-02-25 | -54.98 | $48.69 | 781700 |
| 2025-02-24 | -76.56 | $47.65 | 699832 |
| 2025-02-21 | -49.19 | $49.22 | 580800 |
| 2025-02-20 | -38.52 | $49.68 | 501110 |
| 2025-02-19 | -47.33 | $49.30 | 377100 |
| 2025-02-18 | -47.80 | $49.28 | 373800 |
| 2025-02-14 | -62.41 | $48.65 | 351200 |
| 2025-02-13 | -45.94 | $49.36 | 353116 |
| 2025-02-12 | -63.34 | $48.61 | 426022 |
| 2025-02-11 | -45.23 | $48.97 | 590346 |
| 2025-02-10 | -31.36 | $49.59 | 553343 |
| 2025-02-07 | -28.73 | $49.01 | 393417 |
| 2025-02-06 | -14.90 | $49.65 | 206331 |
| 2025-02-05 | -32.61 | $48.83 | 281709 |
| 2025-02-04 | -35.64 | $48.69 | 179842 |
| 2025-02-03 | -32.18 | $48.85 | 207800 |
| 2025-01-31 | -27.65 | $49.06 | 174321 |
| 2025-01-30 | -19.44 | $49.44 | 198416 |
| 2025-01-29 | -12.31 | $49.77 | 380909 |
| 2025-01-28 | -19.44 | $49.44 | 149400 |
| 2025-01-27 | -4.32 | $50.14 | 239000 |
| 2025-01-24 | -18.70 | $48.71 | 236040 |
| 2025-01-23 | -34.15 | $48.14 | 186200 |
| 2025-01-22 | -33.60 | $48.16 | 228900 |
| 2025-01-21 | -16.26 | $48.80 | 171106 |
| 2025-01-17 | -7.62 | $48.86 | 221117 |
| 2025-01-16 | -10.56 | $48.76 | 150200 |
| 2025-01-15 | -30.79 | $48.07 | 149000 |
| 2025-01-14 | -52.49 | $47.33 | 254000 |
| 2025-01-13 | -83.72 | $46.27 | 230526 |
| 2025-01-10 | -95.64 | $45.86 | 344620 |
| 2025-01-08 | -71.18 | $47.52 | 166100 |
| 2025-01-07 | -82.52 | $47.43 | 205009 |
| 2025-01-06 | -96.58 | $47.00 | 295100 |
| 2025-01-03 | -82.61 | $47.81 | 231736 |
| 2025-01-02 | -77.80 | $48.02 | 183600 |
| 2024-12-31 | -69.79 | $48.37 | 131900 |
| 2024-12-30 | -71.85 | $48.28 | 177200 |
| 2024-12-27 | -69.11 | $48.40 | 159800 |
| 2024-12-26 | -56.98 | $48.93 | 335900 |
| 2024-12-24 | -64.07 | $48.62 | 65138 |
| 2024-12-23 | -72.77 | $48.24 | 184546 |
| 2024-12-20 | -73.46 | $48.21 | 351700 |
| 2024-12-19 | -86.04 | $47.66 | 224700 |
| 2024-12-18 | -98.40 | $47.12 | 214917 |
| 2024-12-17 | -87.03 | $48.40 | 185500 |
| 2024-12-16 | -79.83 | $48.65 | 182800 |
| 2024-12-13 | -74.06 | $48.85 | 325000 |
| 2024-12-12 | -89.63 | $48.31 | 283042 |
| 2024-12-11 | -87.07 | $48.39 | 953500 |
| 2024-12-10 | -89.66 | $48.30 | 373100 |
| 2024-12-09 | -63.22 | $49.22 | 214800 |
| 2024-12-06 | -38.22 | $50.09 | 198400 |
| 2024-12-05 | -13.51 | $50.95 | 333500 |
| 2024-12-04 | -29.28 | $49.80 | 226405 |
| 2024-12-03 | -28.26 | $49.42 | 268500 |
| 2024-12-02 | -17.08 | $49.82 | 213514 |
| 2024-11-29 | -2.96 | $50.44 | 258800 |
| 2024-11-27 | -4.44 | $50.27 | 296700 |
| 2024-11-26 | -8.61 | $50.00 | 181002 |
| 2024-11-25 | -15.31 | $49.72 | 188231 |
| 2024-11-22 | -6.30 | $49.60 | 189723 |
| 2024-11-21 | -16.44 | $49.23 | 174015 |
| 2024-11-20 | -26.85 | $48.85 | 185600 |
| 2024-11-19 | -35.47 | $48.60 | 221231 |
| 2024-11-18 | -26.67 | $48.93 | 244405 |
| 2024-11-15 | -39.70 | $48.99 | 255445 |
| 2024-11-14 | -52.79 | $48.38 | 262700 |
| 2024-11-13 | -54.72 | $48.29 | 216600 |
| 2024-11-12 | -53.86 | $48.33 | 234000 |
| 2024-11-11 | -52.36 | $48.40 | 345935 |
| 2024-11-08 | -32.62 | $49.32 | 213749 |
| 2024-11-07 | -45.49 | $48.72 | 231343 |
| 2024-11-06 | -36.48 | $49.14 | 385023 |
| 2024-11-05 | -72.53 | $47.46 | 297609 |
| 2024-11-04 | -86.48 | $46.81 | 409227 |
| 2024-11-01 | -77.99 | $47.51 | 343822 |
| 2024-10-31 | -68.62 | $47.91 | 244003 |
| 2024-10-30 | -55.27 | $48.48 | 210300 |
| 2024-10-29 | -55.27 | $48.48 | 178945 |
| 2024-10-28 | -40.75 | $49.10 | 181836 |
| 2024-10-25 | -52.93 | $48.58 | 316100 |
| 2024-10-24 | -30.68 | $49.53 | 210754 |
| 2024-10-23 | -28.10 | $49.64 | 348500 |
| 2024-10-22 | -31.85 | $49.48 | 341200 |
| 2024-10-21 | -24.36 | $49.80 | 197020 |
| 2024-10-18 | -2.36 | $50.70 | 170000 |
| 2024-10-17 | -0.72 | $50.73 | 194600 |
| 2024-10-16 | -6.98 | $50.17 | 267500 |
| 2024-10-15 | -23.26 | $49.54 | 327345 |
| 2024-10-14 | -26.14 | $49.48 | 212941 |
| 2024-10-11 | -41.47 | $49.04 | 293500 |
| 2024-10-10 | -53.55 | $48.53 | 370522 |
| 2024-10-09 | -56.87 | $48.39 | 389927 |
| 2024-10-08 | -85.78 | $47.17 | 290200 |
| 2024-10-07 | -96.44 | $46.76 | 460337 |
| 2024-10-04 | -82.82 | $48.44 | 344800 |
| 2024-10-03 | -100.00 | $47.85 | 334600 |
| 2024-10-02 | -90.64 | $48.56 | 274500 |
| 2024-10-01 | -77.09 | $49.11 | 261342 |
| 2024-09-30 | -81.82 | $48.94 | 402400 |
| 2024-09-27 | -82.78 | $48.90 | 168900 |
| 2024-09-26 | -83.97 | $48.85 | 573646 |
| 2024-09-25 | -92.11 | $48.51 | 311016 |
| 2024-09-24 | -83.97 | $48.85 | 234200 |
| 2024-09-23 | -61.72 | $49.78 | 525000 |
| 2024-09-20 | -91.87 | $48.52 | 2.7M |
| 2024-09-19 | -66.46 | $50.20 | 340900 |
| 2024-09-18 | -70.15 | $50.08 | 263902 |
| 2024-09-17 | -67.69 | $50.16 | 299936 |
| 2024-09-16 | -56.62 | $50.52 | 325643 |
| 2024-09-13 | -57.41 | $50.23 | 186049 |
| 2024-09-12 | -64.17 | $49.96 | 318747 |
| 2024-09-11 | -66.44 | $49.45 | 223200 |
| 2024-09-10 | -32.03 | $50.89 | 307923 |
| 2024-09-09 | -16.12 | $51.62 | 307338 |
| 2024-09-06 | -27.45 | $51.10 | 240518 |
| 2024-09-05 | -24.40 | $51.24 | 160824 |
| 2024-09-04 | -8.93 | $51.95 | 228900 |
| 2024-09-03 | -13.95 | $51.70 | 246220 |
| 2024-08-30 | -6.11 | $51.92 | 193800 |
| 2024-08-29 | -8.21 | $51.82 | 210223 |
| 2024-08-28 | -7.25 | $51.81 | 270300 |
| 2024-08-27 | -8.43 | $51.37 | 308700 |
| 2024-08-26 | -11.08 | $51.23 | 168600 |
| 2024-08-23 | -6.29 | $50.74 | 179728 |
| 2024-08-22 | -23.72 | $50.00 | 118204 |
| 2024-08-21 | -32.87 | $49.61 | 153900 |
| 2024-08-20 | -34.39 | $49.49 | 215105 |
| 2024-08-19 | -23.81 | $49.89 | 200600 |
| 2024-08-16 | -36.24 | $49.42 | 296300 |
| 2024-08-15 | -52.65 | $48.80 | 227805 |
| 2024-08-14 | -57.94 | $48.60 | 227145 |
| 2024-08-13 | -73.55 | $48.01 | 174500 |
| 2024-08-12 | -72.75 | $48.04 | 519900 |
| 2024-08-09 | -43.12 | $49.16 | 305200 |
| 2024-08-08 | -56.84 | $48.63 | 158606 |
| 2024-08-07 | -55.13 | $48.32 | 299328 |
| 2024-08-06 | -44.95 | $48.43 | 356200 |
| 2024-08-05 | -47.20 | $48.01 | 422300 |
| 2024-08-02 | -32.26 | $48.89 | 315500 |
| 2024-08-01 | -25.90 | $49.14 | 211537 |
| 2024-07-31 | -25.59 | $49.16 | 259700 |
| 2024-07-30 | -16.64 | $49.73 | 459148 |
| 2024-07-29 | -24.33 | $49.24 | 506512 |
| 2024-07-26 | -19.80 | $48.51 | 239500 |
| 2024-07-25 | -35.10 | $47.73 | 160739 |
| 2024-07-24 | -42.73 | $47.20 | 206900 |
| 2024-07-23 | -41.44 | $47.27 | 184900 |
| 2024-07-22 | -40.33 | $47.33 | 337800 |
| 2024-07-19 | -40.88 | $47.30 | 330000 |
| 2024-07-18 | -12.15 | $48.86 | 275400 |
| 2024-07-17 | -9.06 | $48.68 | 425813 |
| 2024-07-16 | -7.74 | $47.88 | 224200 |
| 2024-07-15 | -12.12 | $47.42 | 243473 |
| 2024-07-12 | -1.72 | $47.43 | 227500 |
| 2024-07-11 | -2.42 | $46.88 | 221327 |
| 2024-07-10 | -13.92 | $46.19 | 253504 |
| 2024-07-09 | -32.22 | $45.48 | 236900 |
| 2024-07-08 | -45.36 | $44.97 | 218026 |
| 2024-07-05 | -51.03 | $44.75 | 233800 |
| 2024-07-03 | -39.18 | $45.21 | 301130 |
| 2024-07-02 | -31.96 | $45.49 | 364300 |
| 2024-07-01 | -29.90 | $45.57 | 389532 |
| 2024-06-28 | -10.31 | $46.07 | 2.5M |
| 2024-06-27 | -28.39 | $45.07 | 205200 |
| 2024-06-26 | -37.42 | $44.79 | 312800 |
| 2024-06-25 | -40.65 | $44.69 | 253243 |
| 2024-06-24 | -30.00 | $45.02 | 147123 |
| 2024-06-21 | -50.97 | $44.37 | 289200 |
| 2024-06-20 | -42.90 | $44.62 | 131607 |
| 2024-06-18 | -52.26 | $44.33 | 163700 |
| 2024-06-17 | -73.55 | $43.67 | 220000 |
| 2024-06-14 | -84.52 | $43.33 | 140015 |
| 2024-06-13 | -93.45 | $43.38 | 196910 |
| 2024-06-12 | -91.16 | $43.99 | 264046 |
| 2024-06-11 | -77.36 | $44.31 | 224300 |
| 2024-06-10 | -72.64 | $44.41 | 259845 |
| 2024-06-07 | -61.79 | $44.64 | 301200 |
| 2024-06-06 | -64.62 | $44.58 | 258400 |
| 2024-06-05 | -38.21 | $45.14 | 296134 |
| 2024-06-04 | -42.92 | $45.04 | 220939 |
| 2024-06-03 | -9.94 | $45.59 | 213504 |
| 2024-05-31 | -0.28 | $45.94 | 377549 |
| 2024-05-30 | -5.36 | $45.33 | 1.8M |
| 2024-05-29 | -25.48 | $44.67 | 557900 |
| 2024-05-28 | -29.62 | $44.54 | 540039 |
| 2024-05-24 | -42.67 | $44.05 | 116000 |
| 2024-05-23 | -43.00 | $44.04 | 220111 |
| 2024-05-22 | -24.67 | $44.59 | 206100 |
| 2024-05-21 | -13.33 | $44.93 | 279144 |
| 2024-05-20 | -30.67 | $44.41 | 300500 |
| 2024-05-17 | -0.34 | $45.28 | 128347 |
| 2024-05-16 | -7.53 | $45.03 | 183500 |
| 2024-05-15 | -22.95 | $44.58 | 209900 |
| 2024-05-14 | -20.89 | $44.64 | 202900 |
| 2024-05-13 | -13.70 | $44.85 | 203824 |
| 2024-05-10 | -8.07 | $44.95 | 171100 |
| 2024-05-09 | -11.11 | $44.81 | 291600 |
| 2024-05-08 | -8.92 | $44.78 | 239813 |
| 2024-05-07 | -26.51 | $44.16 | 262200 |
| 2024-05-06 | -10.89 | $44.54 | 328950 |
| 2024-05-03 | -18.89 | $44.40 | 213200 |
| 2024-05-02 | -10.60 | $44.58 | 185429 |
| 2024-05-01 | -12.90 | $44.53 | 161847 |
| 2024-04-30 | -40.09 | $43.94 | 157500 |
| 2024-04-29 | -55.47 | $43.74 | 144000 |
| 2024-04-26 | -77.53 | $43.24 | 186005 |
| 2024-04-25 | -64.34 | $43.66 | 234248 |
| 2024-04-24 | -44.41 | $44.23 | 130831 |
| 2024-04-23 | -45.80 | $44.19 | 163810 |
| 2024-04-22 | -32.87 | $44.56 | 213531 |
| 2024-04-19 | -37.06 | $44.44 | 195300 |
| 2024-04-18 | -75.52 | $43.34 | 119900 |
| 2024-04-17 | -94.06 | $42.81 | 160900 |
| 2024-04-16 | -91.06 | $43.26 | 157539 |
| 2024-04-15 | -95.82 | $43.21 | 178900 |
| 2024-04-12 | -90.38 | $43.34 | 116841 |
| 2024-04-11 | -93.62 | $43.30 | 177014 |
| 2024-04-10 | -75.25 | $44.01 | 156500 |
| 2024-04-09 | -70.71 | $44.10 | 296905 |
| 2024-04-08 | -73.23 | $44.05 | 156403 |
| 2024-04-05 | -67.94 | $44.08 | 119342 |
| 2024-04-04 | -87.56 | $43.67 | 169010 |
| 2024-04-03 | -63.64 | $44.17 | 133200 |
| 2024-04-02 | -77.51 | $43.88 | 222637 |
| 2024-04-01 | -29.13 | $44.76 | 122500 |
| 2024-03-28 | -3.15 | $45.42 | 222400 |
| 2024-03-27 | -3.08 | $44.85 | 99800 |
| 2024-03-26 | -25.53 | $44.36 | 249300 |
| 2024-03-25 | -19.44 | $44.41 | 149901 |
| 2024-03-22 | -34.29 | $44.11 | 170300 |
| 2024-03-21 | -46.29 | $43.90 | 188110 |
| 2024-03-20 | -23.43 | $44.30 | 216337 |
| 2024-03-19 | -20.57 | $44.35 | 185500 |
| 2024-03-18 | -38.66 | $44.15 | 164663 |
| 2024-03-15 | -35.71 | $44.31 | 273500 |
| 2024-03-14 | -73.70 | $44.12 | 177600 |
| 2024-03-13 | -74.38 | $44.09 | 296326 |
| 2024-03-12 | -68.03 | $44.37 | 247307 |
| 2024-03-11 | -80.05 | $43.84 | 117300 |
| 2024-03-08 | -83.90 | $43.67 | 201600 |
| 2024-03-07 | -84.58 | $43.64 | 176614 |
| 2024-03-06 | -70.52 | $44.26 | 406700 |
| 2024-03-05 | -80.05 | $43.84 | 229600 |
| 2024-03-04 | -90.48 | $43.38 | 175100 |
| 2024-03-01 | -99.77 | $43.06 | 210551 |
| 2024-02-29 | -74.84 | $43.95 | 112000 |
| 2024-02-28 | -67.61 | $44.28 | 101636 |
| 2024-02-27 | -66.30 | $44.34 | 114911 |
| 2024-02-26 | -71.33 | $44.11 | 98205 |
| 2024-02-23 | -62.80 | $44.50 | 126600 |
| 2024-02-22 | -67.61 | $44.28 | 140000 |
| 2024-02-21 | -77.24 | $43.84 | 206723 |
| 2024-02-20 | -66.74 | $44.32 | 193600 |
| 2024-02-16 | -63.90 | $44.45 | 307800 |
| 2024-02-15 | -4.16 | $47.18 | 730900 |
| 2024-02-14 | -16.95 | $46.16 | 214200 |
| 2024-02-13 | -19.70 | $46.03 | 222900 |
| 2024-02-12 | -12.88 | $46.33 | 534000 |
| 2024-02-09 | -21.47 | $45.91 | 216665 |
| 2024-02-08 | -31.39 | $45.29 | 242500 |
| 2024-02-07 | -9.59 | $46.45 | 398204 |
| 2024-02-06 | -14.91 | $46.09 | 549200 |
| 2024-02-05 | -8.60 | $46.42 | 788000 |
| 2024-02-02 | -47.83 | $43.32 | 252148 |
| 2024-02-01 | -43.79 | $43.45 | 209829 |
| 2024-01-31 | -24.53 | $44.07 | 197200 |
| 2024-01-30 | -18.63 | $44.26 | 186400 |
| 2024-01-29 | -23.29 | $44.11 | 186300 |
| 2024-01-26 | -13.35 | $44.43 | 94900 |
| 2024-01-25 | -14.29 | $44.40 | 136700 |
| 2024-01-24 | -9.63 | $44.55 | 138900 |
| 2024-01-23 | -4.90 | $44.36 | 153100 |
| 2024-01-22 | -0.34 | $44.35 | 195300 |
| 2024-01-19 | -16.67 | $43.33 | 203617 |
| 2024-01-18 | -30.26 | $43.02 | 159300 |
| 2024-01-17 | -43.38 | $42.53 | 179700 |
| 2024-01-16 | -45.88 | $42.43 | 203900 |
| 2024-01-12 | -53.41 | $42.22 | 117125 |
| 2024-01-11 | -48.75 | $42.35 | 144526 |
| 2024-01-10 | -55.56 | $42.16 | 121000 |
| 2024-01-09 | -49.82 | $42.32 | 193801 |
| 2024-01-08 | -36.56 | $42.69 | 155227 |
| 2024-01-05 | -11.83 | $43.38 | 475100 |
| 2024-01-04 | -18.80 | $42.95 | 422049 |
| 2024-01-03 | -43.61 | $42.42 | 347631 |
| 2024-01-02 | -31.58 | $42.74 | 220600 |
| 2023-12-29 | -47.74 | $42.31 | 154533 |
| 2023-12-28 | -49.25 | $42.27 | 152000 |
| 2023-12-27 | -64.66 | $41.86 | 125100 |
| 2023-12-26 | -58.65 | $42.02 | 91600 |
| 2023-12-22 | -58.27 | $42.03 | 103543 |
| 2023-12-21 | -62.78 | $41.91 | 135011 |
| 2023-12-20 | -54.89 | $42.12 | 260900 |
| 2023-12-19 | -44.17 | $42.33 | 202100 |
| 2023-12-18 | -45.17 | $41.85 | 147937 |
| 2023-12-15 | -61.62 | $41.22 | 377900 |
| 2023-12-14 | -54.85 | $41.26 | 231400 |
| 2023-12-13 | -30.30 | $42.25 | 645000 |
| 2023-12-12 | -38.22 | $41.78 | 154300 |
| 2023-12-11 | -40.55 | $41.67 | 136700 |
| 2023-12-08 | -38.59 | $41.55 | 184900 |
| 2023-12-07 | -36.69 | $41.65 | 143102 |
| 2023-12-06 | -24.71 | $42.28 | 213500 |
| 2023-12-05 | -6.46 | $43.24 | 217448 |
| 2023-12-04 | -4.17 | $42.69 | 158400 |
| 2023-12-01 | -4.88 | $42.22 | 141622 |
| 2023-11-30 | -2.06 | $42.13 | 145000 |
| 2023-11-29 | -20.82 | $41.40 | 119411 |
| 2023-11-28 | -19.54 | $41.45 | 110311 |
| 2023-11-27 | -7.46 | $41.92 | 143700 |
| 2023-11-24 | -10.28 | $41.81 | 68000 |
| 2023-11-22 | -3.04 | $41.51 | 138752 |
| 2023-11-21 | -6.39 | $41.25 | 190835 |
| 2023-11-20 | -15.83 | $40.66 | 210848 |
| 2023-11-17 | -35.25 | $40.12 | 193135 |
| 2023-11-16 | -48.92 | $39.74 | 154943 |
| 2023-11-15 | -69.39 | $39.22 | 112024 |
| 2023-11-14 | -61.24 | $39.51 | 161039 |
| 2023-11-13 | -77.75 | $39.09 | 101100 |
| 2023-11-10 | -81.50 | $38.96 | 150097 |
| 2023-11-09 | -77.23 | $39.44 | 138800 |
| 2023-11-08 | -85.15 | $39.20 | 104900 |
| 2023-11-07 | -73.27 | $39.56 | 143600 |
| 2023-11-06 | -61.72 | $39.91 | 262800 |
| 2023-11-03 | -57.43 | $40.04 | 151346 |
| 2023-11-02 | -44.88 | $40.42 | 235836 |
| 2023-11-01 | -31.69 | $40.75 | 165000 |
| 2023-10-31 | -36.03 | $40.40 | 169313 |
| 2023-10-30 | -67.36 | $39.20 | 155723 |
| 2023-10-27 | -58.75 | $39.53 | 136200 |
| 2023-10-26 | -40.47 | $40.23 | 191500 |
| 2023-10-25 | -32.90 | $40.52 | 124331 |
| 2023-10-24 | -50.13 | $39.86 | 90408 |
| 2023-10-23 | -65.01 | $39.29 | 100015 |
| 2023-10-20 | -59.79 | $39.49 | 149109 |
| 2023-10-19 | -38.12 | $40.32 | 116500 |
| 2023-10-18 | -18.80 | $41.06 | 72600 |
| 2023-10-17 | -8.88 | $41.44 | 144000 |
| 2023-10-16 | -1.84 | $41.15 | 121436 |
| 2023-10-13 | -26.84 | $40.24 | 102728 |
| 2023-10-12 | -36.42 | $39.94 | 118500 |
| 2023-10-11 | -25.88 | $40.27 | 168900 |
| 2023-10-10 | -47.92 | $39.58 | 160700 |
| 2023-10-09 | -42.49 | $39.75 | 106923 |
| 2023-10-06 | -59.74 | $39.21 | 122800 |
| 2023-10-05 | -67.73 | $38.96 | 93600 |
| 2023-10-04 | -77.96 | $38.64 | 180400 |
| 2023-10-03 | -90.13 | $38.34 | 90042 |
| 2023-10-02 | -67.11 | $39.04 | 164500 |
| 2023-09-29 | -56.91 | $39.35 | 93960 |
| 2023-09-28 | -45.07 | $39.71 | 64735 |
| 2023-09-27 | -46.05 | $39.68 | 72800 |
| 2023-09-26 | -46.71 | $39.66 | 109039 |
| 2023-09-25 | -26.97 | $40.26 | 107400 |
| 2023-09-22 | -22.37 | $40.40 | 132500 |
| 2023-09-21 | -23.36 | $40.37 | 117940 |
| 2023-09-20 | -13.49 | $40.67 | 180740 |
| 2023-09-19 | -14.73 | $40.24 | 135600 |
| 2023-09-18 | -3.14 | $40.20 | 155800 |
| 2023-09-15 | -37.85 | $39.14 | 473700 |
| 2023-09-14 | -39.49 | $39.45 | 124300 |
| 2023-09-13 | -55.36 | $39.08 | 107200 |
| 2023-09-12 | -48.07 | $39.25 | 99504 |
| 2023-09-11 | -81.35 | $38.62 | 80200 |
| 2023-09-08 | -87.14 | $38.44 | 124918 |
| 2023-09-07 | -87.85 | $38.48 | 274600 |
| 2023-09-06 | -79.28 | $38.79 | 114740 |
| 2023-09-05 | -92.67 | $38.88 | 149000 |
| 2023-09-01 | -74.49 | $39.64 | 85700 |
| 2023-08-31 | -84.65 | $39.33 | 139124 |
| 2023-08-30 | -79.44 | $39.59 | 94600 |
| 2023-08-29 | -82.01 | $39.47 | 131800 |
| 2023-08-28 | -89.29 | $39.13 | 83291 |
| 2023-08-25 | -78.30 | $39.15 | 75117 |
| 2023-08-24 | -80.94 | $39.01 | 73000 |
| 2023-08-23 | -80.38 | $39.04 | 94725 |
| 2023-08-22 | -84.91 | $38.80 | 85108 |
| 2023-08-21 | -79.81 | $39.07 | 80839 |
| 2023-08-18 | -75.66 | $39.29 | 100728 |
| 2023-08-17 | -72.83 | $39.44 | 138400 |
| 2023-08-16 | -62.08 | $40.01 | 116500 |
| 2023-08-15 | -64.15 | $39.90 | 90900 |
| 2023-08-14 | -53.96 | $40.44 | 81800 |
| 2023-08-11 | -41.01 | $41.02 | 86109 |
| 2023-08-10 | -37.15 | $41.16 | 138249 |
| 2023-08-09 | -37.85 | $41.12 | 162500 |
| 2023-08-08 | -35.07 | $41.28 | 155614 |
| 2023-08-07 | -20.14 | $42.14 | 181000 |
| 2023-08-04 | -25.17 | $41.85 | 310400 |
| 2023-08-03 | -3.47 | $43.10 | 471217 |
| 2023-08-02 | -10.23 | $40.26 | 4.7M |
| 2023-08-01 | -34.98 | $39.51 | 180641 |
| 2023-07-31 | -46.53 | $39.16 | 318725 |
| 2023-07-28 | -20.79 | $39.94 | 202769 |
| 2023-07-27 | -11.22 | $40.23 | 172249 |
| 2023-07-26 | -8.42 | $40.15 | 182535 |
| 2023-07-25 | -24.04 | $39.12 | 227839 |
| 2023-07-24 | -30.77 | $38.98 | 84000 |
| 2023-07-21 | -29.33 | $39.01 | 112000 |
| 2023-07-20 | -31.25 | $38.97 | 89032 |
| 2023-07-19 | -66.35 | $38.24 | 91746 |
| 2023-07-18 | -73.08 | $38.10 | 100607 |
| 2023-07-17 | -76.44 | $38.03 | 85400 |
| 2023-07-14 | -89.90 | $37.75 | 153900 |
| 2023-07-13 | -71.27 | $38.33 | 144915 |
| 2023-07-12 | -75.14 | $38.26 | 148300 |
| 2023-07-11 | -59.12 | $38.55 | 162640 |
| 2023-07-10 | -77.88 | $38.27 | 115136 |
| 2023-07-07 | -52.61 | $38.90 | 195835 |
| 2023-07-06 | -66.96 | $38.57 | 111300 |
| 2023-07-05 | -63.04 | $38.66 | 137900 |
| 2023-07-03 | -54.35 | $38.86 | 109100 |
| 2023-06-30 | -51.03 | $38.62 | 207448 |
| 2023-06-29 | -44.38 | $38.57 | 160200 |
| 2023-06-28 | -52.00 | $38.29 | 149403 |
| 2023-06-27 | -28.73 | $39.07 | 125900 |
| 2023-06-26 | -24.59 | $39.20 | 175337 |
| 2023-06-23 | -26.22 | $39.14 | 797432 |
| 2023-06-22 | -30.27 | $38.99 | 214836 |
| 2023-06-21 | -45.41 | $38.43 | 147200 |
| 2023-06-20 | -47.57 | $38.35 | 162428 |
| 2023-06-16 | -43.55 | $38.51 | 509000 |
| 2023-06-15 | -50.81 | $38.24 | 137442 |
| 2023-06-14 | -59.14 | $37.93 | 126808 |
| 2023-06-13 | -31.18 | $38.97 | 145000 |
| 2023-06-12 | -35.75 | $38.80 | 308400 |
| 2023-06-09 | -19.28 | $39.55 | 170200 |
| 2023-06-08 | -19.14 | $39.62 | 157700 |
| 2023-06-07 | -17.43 | $40.01 | 156500 |
| 2023-06-06 | -38.76 | $39.08 | 214044 |
| 2023-06-05 | -50.00 | $38.59 | 180196 |
| 2023-06-02 | -58.72 | $38.21 | 107600 |
| 2023-06-01 | -88.30 | $36.92 | 207400 |
| 2023-05-31 | -89.68 | $36.86 | 168330 |
| 2023-05-30 | -86.47 | $37.00 | 163429 |
| 2023-05-26 | -89.91 | $36.85 | 235000 |
| 2023-05-25 | -85.07 | $37.35 | 112423 |
| 2023-05-24 | -72.64 | $37.85 | 120900 |
| 2023-05-23 | -56.22 | $38.51 | 116048 |
| 2023-05-22 | -47.01 | $38.88 | 132300 |
| 2023-05-19 | -37.31 | $39.27 | 151300 |
| 2023-05-18 | -28.61 | $39.62 | 86602 |
| 2023-05-17 | -34.08 | $39.40 | 156200 |
| 2023-05-16 | -36.07 | $39.32 | 121310 |
| 2023-05-15 | -25.62 | $39.74 | 109618 |
| 2023-05-12 | -22.89 | $39.85 | 85620 |
| 2023-05-11 | -11.19 | $40.32 | 116200 |
| 2023-05-10 | -12.19 | $40.28 | 222900 |
| 2023-05-09 | -8.00 | $40.20 | 139112 |
| 2023-05-08 | -10.40 | $40.11 | 93900 |
| 2023-05-05 | -15.20 | $39.93 | 149919 |
| 2023-05-04 | -22.46 | $39.65 | 188300 |
| 2023-05-03 | -12.57 | $40.02 | 191445 |
| 2023-05-02 | -32.17 | $39.28 | 323327 |
| 2023-05-01 | -38.34 | $39.05 | 380443 |
| 2023-04-28 | -55.28 | $38.91 | 131021 |
| 2023-04-27 | -68.66 | $38.53 | 181400 |
| 2023-04-26 | -91.55 | $37.88 | 240700 |
| 2023-04-25 | -60.74 | $38.84 | 129800 |
| 2023-04-24 | -47.46 | $39.08 | 75100 |
| 2023-04-21 | -30.68 | $39.21 | 161005 |
| 2023-04-20 | -15.70 | $39.83 | 208300 |
| 2023-04-19 | -7.25 | $40.18 | 133200 |
| 2023-04-18 | -8.64 | $39.83 | 149623 |
| 2023-04-17 | -0.27 | $39.97 | 113700 |
| 2023-04-14 | -16.52 | $39.22 | 149900 |
| 2023-04-13 | -5.47 | $39.45 | 131000 |
| 2023-04-12 | -10.12 | $39.28 | 107632 |
| 2023-04-11 | -21.68 | $38.88 | 114015 |
| 2023-04-10 | -20.23 | $38.93 | 101414 |
| 2023-04-06 | -36.13 | $38.91 | 138900 |
| 2023-04-05 | -54.59 | $38.69 | 119527 |
| 2023-04-04 | -64.19 | $38.48 | 130534 |
| 2023-04-03 | -60.59 | $39.09 | 160900 |
| 2023-03-31 | -64.47 | $39.03 | 184800 |
| 2023-03-30 | -68.45 | $38.71 | 146430 |
| 2023-03-29 | -70.68 | $38.53 | 181200 |
| 2023-03-28 | -77.01 | $38.03 | 181800 |
| 2023-03-27 | -78.99 | $37.87 | 184910 |
| 2023-03-24 | -87.06 | $37.27 | 161843 |
| 2023-03-23 | -92.00 | $36.85 | 186100 |
| 2023-03-22 | -82.00 | $37.70 | 179722 |
| 2023-03-21 | -69.06 | $38.80 | 231018 |
| 2023-03-20 | -77.88 | $38.05 | 344700 |
| 2023-03-17 | -92.82 | $36.78 | 589900 |
| 2023-03-16 | -72.56 | $38.64 | 293700 |
| 2023-03-15 | -89.67 | $37.10 | 319800 |
| 2023-03-14 | -95.13 | $38.20 | 356529 |
| 2023-03-13 | -96.97 | $38.06 | 330636 |
| 2023-03-10 | -96.90 | $39.80 | 205249 |
| 2023-03-09 | -99.41 | $40.34 | 209700 |
| 2023-03-08 | -93.00 | $41.70 | 203944 |
| 2023-03-07 | -95.93 | $42.59 | 159909 |
| 2023-03-06 | -53.06 | $43.34 | 266314 |
| 2023-03-03 | -34.44 | $43.97 | 137446 |
| 2023-03-02 | -36.58 | $43.88 | 217029 |
| 2023-03-01 | -35.15 | $43.94 | 201600 |
| 2023-02-28 | -38.95 | $43.78 | 211216 |
| 2023-02-27 | -38.72 | $43.79 | 251211 |
| 2023-02-24 | -28.74 | $44.21 | 191300 |
| 2023-02-23 | -38.72 | $43.79 | 241903 |
| 2023-02-22 | -48.46 | $43.38 | 270900 |
| 2023-02-21 | -51.31 | $43.26 | 251227 |
| 2023-02-17 | -48.69 | $43.37 | 265772 |
| 2023-02-16 | -15.68 | $44.76 | 333505 |
| 2023-02-15 | -9.74 | $45.01 | 326400 |
| 2023-02-14 | -20.67 | $44.55 | 282067 |
| 2023-02-13 | -7.29 | $44.90 | 295627 |
| 2023-02-10 | -15.13 | $44.24 | 226938 |
| 2023-02-09 | -16.25 | $44.20 | 207200 |
| 2023-02-08 | -9.85 | $44.14 | 194500 |
| 2023-02-07 | -6.60 | $44.18 | 317000 |
| 2023-02-06 | -43.37 | $42.62 | 327800 |
| 2023-02-03 | -80.31 | $41.72 | 200000 |
| 2023-02-02 | -84.43 | $41.74 | 224532 |
| 2023-02-01 | -48.93 | $42.66 | 245233 |
| 2023-01-31 | -10.30 | $43.56 | 140000 |
| 2023-01-30 | -34.33 | $43.00 | 137807 |
| 2023-01-27 | -27.90 | $43.15 | 89000 |
| 2023-01-26 | -14.59 | $43.46 | 195500 |
| 2023-01-25 | -38.63 | $42.90 | 75500 |
| 2023-01-24 | -33.61 | $42.99 | 69800 |
| 2023-01-23 | -42.24 | $42.52 | 104200 |
| 2023-01-20 | -61.72 | $41.93 | 113315 |
| 2023-01-19 | -49.21 | $41.94 | 82200 |
| 2023-01-18 | -33.60 | $42.53 | 116823 |
| 2023-01-17 | -24.87 | $42.86 | 170900 |
| 2023-01-13 | -14.55 | $43.25 | 92800 |
| 2023-01-12 | -14.02 | $43.27 | 99100 |
| 2023-01-11 | -7.14 | $43.53 | 105645 |
| 2023-01-10 | -20.90 | $43.01 | 166148 |
| 2023-01-09 | -24.34 | $42.88 | 134900 |
| 2023-01-06 | -3.70 | $43.66 | 197500 |
| 2023-01-05 | -13.19 | $42.85 | 96301 |
| 2023-01-04 | -5.52 | $43.10 | 179500 |
| 2023-01-03 | -9.23 | $42.38 | 300705 |
| 2022-12-30 | -13.08 | $42.28 | 164500 |
| 2022-12-29 | -15.79 | $42.42 | 133516 |
| 2022-12-28 | -37.54 | $41.80 | 123100 |
| 2022-12-27 | -31.93 | $41.96 | 67341 |
| 2022-12-23 | -35.79 | $41.85 | 78912 |
| 2022-12-22 | -49.82 | $41.45 | 153400 |
| 2022-12-21 | -49.82 | $41.45 | 199323 |
| 2022-12-20 | -71.93 | $40.82 | 329011 |
| 2022-12-19 | -93.66 | $40.36 | 285736 |
| 2022-12-16 | -82.84 | $40.65 | 378100 |
| 2022-12-15 | -88.84 | $40.88 | 132800 |
| 2022-12-14 | -92.35 | $41.18 | 154744 |
| 2022-12-13 | -88.52 | $41.25 | 462800 |
| 2022-12-12 | -60.66 | $41.76 | 122317 |
| 2022-12-09 | -79.78 | $41.41 | 118100 |
| 2022-12-08 | -72.68 | $41.54 | 114838 |
| 2022-12-07 | -94.54 | $41.14 | 187808 |
| 2022-12-06 | -66.67 | $41.65 | 169100 |
| 2022-12-05 | -75.41 | $41.49 | 192925 |
| 2022-12-02 | -50.27 | $41.95 | 203100 |
| 2022-12-01 | -34.20 | $42.21 | 119200 |
| 2022-11-30 | -14.58 | $42.58 | 173600 |
| 2022-11-29 | -20.83 | $42.46 | 87704 |
| 2022-11-28 | -29.21 | $42.27 | 149022 |
| 2022-11-25 | -0.50 | $42.85 | 56900 |
| 2022-11-23 | -29.17 | $42.20 | 112328 |
| 2022-11-22 | -15.24 | $42.44 | 132741 |
| 2022-11-21 | -19.66 | $42.19 | 147539 |
| 2022-11-18 | -25.52 | $42.02 | 129500 |
| 2022-11-17 | -31.45 | $41.59 | 109600 |
| 2022-11-16 | -34.95 | $41.46 | 302040 |
| 2022-11-15 | -39.78 | $41.28 | 147600 |
| 2022-11-14 | -40.86 | $41.24 | 185731 |
| 2022-11-11 | -17.57 | $42.08 | 134122 |
| 2022-11-10 | -5.93 | $42.44 | 142900 |
| 2022-11-09 | -24.64 | $41.30 | 121700 |
| 2022-11-08 | -13.49 | $41.92 | 143300 |
| 2022-11-07 | -7.91 | $42.23 | 146300 |
| 2022-11-04 | -7.19 | $42.27 | 224200 |
| 2022-11-03 | -28.06 | $41.11 | 183046 |
| 2022-11-02 | -16.55 | $41.75 | 233939 |
| 2022-11-01 | -4.86 | $42.40 | 363000 |
| 2022-10-31 | -14.21 | $41.70 | 346549 |
| 2022-10-28 | -0.90 | $42.14 | 299300 |
| 2022-10-27 | -10.32 | $41.13 | 236013 |
| 2022-10-26 | -14.08 | $40.68 | 213200 |
| 2022-10-25 | -1.84 | $40.79 | 204300 |
| 2022-10-24 | -10.04 | $40.39 | 333500 |
| 2022-10-21 | -2.61 | $40.37 | 204420 |
| 2022-10-20 | -24.84 | $39.35 | 189200 |
| 2022-10-19 | -6.97 | $40.17 | 179230 |
| 2022-10-18 | -4.55 | $39.89 | 138300 |
| 2022-10-17 | -14.58 | $39.24 | 193000 |
| 2022-10-14 | -23.79 | $38.88 | 189303 |
| 2022-10-13 | -11.40 | $39.32 | 196719 |
| 2022-10-12 | -49.48 | $37.85 | 201646 |
| 2022-10-11 | -36.53 | $38.35 | 204909 |
| 2022-10-10 | -48.70 | $37.88 | 174800 |
| 2022-10-07 | -65.28 | $37.49 | 200736 |
| 2022-10-06 | -51.53 | $38.27 | 172949 |
| 2022-10-05 | -42.94 | $38.69 | 210212 |
| 2022-10-04 | -34.36 | $39.11 | 404800 |
| 2022-10-03 | -63.60 | $37.68 | 339300 |
| 2022-09-30 | -79.55 | $36.90 | 295509 |
| 2022-09-29 | -74.44 | $37.15 | 333525 |
| 2022-09-28 | -72.19 | $37.26 | 2.3M |
| 2022-09-27 | -83.64 | $36.70 | 792403 |
| 2022-09-26 | -93.25 | $36.23 | 309100 |
| 2022-09-23 | -88.28 | $37.10 | 303100 |
| 2022-09-22 | -93.82 | $37.60 | 356900 |
| 2022-09-21 | -87.50 | $38.27 | 289248 |
| 2022-09-20 | -65.28 | $38.91 | 420549 |
| 2022-09-19 | -47.54 | $39.72 | 442006 |
| 2022-09-16 | -92.22 | $38.26 | 1.2M |
| 2022-09-15 | -93.26 | $38.30 | 346000 |
| 2022-09-14 | -92.17 | $38.35 | 374534 |
| 2022-09-13 | -86.24 | $38.83 | 412405 |
| 2022-09-12 | -61.93 | $39.89 | 410712 |
| 2022-09-09 | -58.03 | $40.06 | 168800 |
| 2022-09-08 | -55.73 | $40.16 | 225100 |
| 2022-09-07 | -63.76 | $39.81 | 587124 |
| 2022-09-06 | -67.66 | $39.64 | 258200 |
| 2022-09-02 | -84.17 | $38.92 | 174101 |
| 2022-09-01 | -87.61 | $38.77 | 233400 |
| 2022-08-31 | -99.04 | $38.46 | 282200 |
| 2022-08-30 | -100.00 | $38.67 | 165700 |
| 2022-08-29 | -98.06 | $39.55 | 123235 |
| 2022-08-26 | -79.47 | $40.19 | 106500 |
| 2022-08-25 | -66.47 | $40.71 | 106718 |
| 2022-08-24 | -87.06 | $40.01 | 362500 |
| 2022-08-23 | -79.78 | $40.29 | 178700 |
| 2022-08-22 | -67.96 | $40.73 | 111000 |
| 2022-08-19 | -41.67 | $41.74 | 132900 |
| 2022-08-18 | -26.34 | $42.31 | 104122 |
| 2022-08-17 | -26.88 | $42.29 | 156800 |
| 2022-08-16 | -27.69 | $42.26 | 171700 |
| 2022-08-15 | -39.25 | $41.83 | 211637 |
| 2022-08-12 | -42.74 | $41.70 | 214340 |
| 2022-08-11 | -50.54 | $41.41 | 239900 |
| 2022-08-10 | -69.62 | $40.70 | 336607 |
| 2022-08-09 | -81.58 | $40.41 | 264631 |
| 2022-08-08 | -84.55 | $40.35 | 179639 |
| 2022-08-05 | -91.34 | $40.01 | 174100 |
| 2022-08-04 | -98.88 | $39.63 | 190800 |
| 2022-08-03 | -92.19 | $40.04 | 270800 |
| 2022-08-02 | -94.05 | $39.94 | 278638 |
| 2022-08-01 | -71.75 | $41.14 | 716000 |
| 2022-07-29 | -76.77 | $42.42 | 161402 |
| 2022-07-28 | -81.82 | $42.22 | 114300 |
| 2022-07-27 | -68.88 | $42.87 | 110015 |
| 2022-07-26 | -64.46 | $43.15 | 89700 |
| 2022-07-25 | -71.32 | $42.87 | 146000 |
| 2022-07-22 | -81.37 | $42.46 | 50000 |
| 2022-07-21 | -73.04 | $42.80 | 81400 |
| 2022-07-20 | -74.26 | $42.75 | 92619 |
| 2022-07-19 | -71.32 | $42.87 | 147900 |
| 2022-07-18 | -99.02 | $41.74 | 116304 |
| 2022-07-15 | -88.97 | $42.15 | 226300 |
| 2022-07-14 | -97.30 | $41.81 | 208000 |
| 2022-07-13 | -45.70 | $43.92 | 84548 |
| 2022-07-12 | -43.00 | $44.03 | 75946 |
| 2022-07-11 | -37.84 | $44.24 | 74500 |
| 2022-07-08 | -35.87 | $44.32 | 83635 |
| 2022-07-07 | -34.38 | $44.63 | 107008 |
| 2022-07-06 | -47.82 | $44.22 | 99734 |
| 2022-07-05 | -53.22 | $43.96 | 233400 |
| 2022-07-01 | -29.31 | $45.11 | 843026 |
| 2022-06-30 | -33.68 | $44.90 | 92232 |
| 2022-06-29 | -39.71 | $44.61 | 96700 |
| 2022-06-28 | -30.35 | $45.06 | 103037 |
| 2022-06-27 | -30.77 | $45.04 | 93413 |
| 2022-06-24 | -29.73 | $45.09 | 316835 |
| 2022-06-23 | -72.97 | $43.01 | 94100 |
| 2022-06-22 | -66.32 | $43.33 | 87800 |
| 2022-06-21 | -66.32 | $43.33 | 121100 |
| 2022-06-17 | -87.73 | $42.30 | 278713 |
| 2022-06-16 | -95.84 | $41.91 | 163100 |
| 2022-06-15 | -80.64 | $43.23 | 130300 |
| 2022-06-14 | -91.18 | $42.80 | 76347 |
| 2022-06-13 | -92.40 | $42.75 | 177903 |
| 2022-06-10 | -80.92 | $43.89 | 147612 |
| 2022-06-09 | -56.31 | $44.69 | 73432 |
| 2022-06-08 | -29.23 | $45.57 | 76500 |
| 2022-06-07 | 0.00 | $46.52 | 120631 |
| 2022-06-06 | -10.63 | $46.13 | 131200 |
| 2022-06-03 | -11.00 | $45.86 | 106013 |
| 2022-06-02 | -5.44 | $46.05 | 136309 |
| 2022-06-01 | -27.22 | $45.57 | 183500 |
| 2022-05-31 | -18.67 | $45.84 | 165133 |
| 2022-05-27 | -25.86 | $46.08 | 115200 |
| 2022-05-26 | -54.17 | $45.80 | 99421 |
| 2022-05-25 | -63.04 | $45.31 | 304800 |
| 2022-05-24 | -71.20 | $44.86 | 130632 |
| 2022-05-23 | -70.29 | $44.91 | 145200 |
| 2022-05-20 | -86.96 | $43.99 | 141817 |
| 2022-05-19 | -89.42 | $43.94 | 139200 |
| 2022-05-18 | -84.79 | $44.42 | 105406 |
| 2022-05-17 | -70.01 | $45.45 | 88500 |
| 2022-05-16 | -86.80 | $44.28 | 86403 |
| 2022-05-13 | -88.81 | $44.14 | 113628 |
| 2022-05-12 | -92.97 | $43.85 | 153987 |
| 2022-05-11 | -93.78 | $44.00 | 114005 |
| 2022-05-10 | -94.22 | $43.97 | 169321 |
| 2022-05-09 | -91.32 | $44.33 | 193036 |
| 2022-05-06 | -73.21 | $45.52 | 128100 |
| 2022-05-05 | -72.15 | $45.59 | 120100 |
| 2022-05-04 | -59.36 | $46.43 | 252822 |
| 2022-05-03 | -76.41 | $45.31 | 157720 |
| 2022-05-02 | -82.95 | $44.88 | 294300 |
| 2022-04-29 | -91.17 | $47.44 | 144006 |
| 2022-04-28 | -53.00 | $48.65 | 102800 |
| 2022-04-27 | -73.19 | $48.01 | 90445 |
| 2022-04-26 | -88.33 | $47.53 | 87047 |
| 2022-04-25 | -63.09 | $48.33 | 147400 |
| 2022-04-22 | -67.69 | $48.34 | 108910 |
| 2022-04-21 | -25.85 | $49.57 | 107039 |
| 2022-04-20 | -0.44 | $49.67 | 151700 |
| 2022-04-19 | -39.81 | $48.66 | 130143 |
| 2022-04-18 | -29.86 | $48.87 | 82600 |
| 2022-04-14 | -30.08 | $48.73 | 88119 |
| 2022-04-13 | -35.55 | $48.59 | 96300 |
| 2022-04-12 | -36.86 | $48.49 | 153200 |
| 2022-04-11 | -28.01 | $48.57 | 108600 |
| 2022-04-08 | -26.35 | $48.43 | 134800 |
| 2022-04-07 | -36.36 | $47.74 | 348943 |
| 2022-04-06 | -26.94 | $48.01 | 140400 |
| 2022-04-05 | -28.21 | $47.94 | 149300 |
| 2022-04-04 | -20.98 | $48.21 | 212047 |
| 2022-04-01 | -0.81 | $49.45 | 162600 |
| 2022-03-31 | -14.31 | $48.62 | 190400 |
| 2022-03-30 | -5.23 | $49.15 | 116800 |
| 2022-03-29 | -4.09 | $49.22 | 129200 |
| 2022-03-28 | -4.98 | $48.88 | 88200 |
| 2022-03-25 | -0.17 | $49.15 | 90700 |
| 2022-03-24 | -6.32 | $48.69 | 109834 |
| 2022-03-23 | -14.40 | $48.16 | 186828 |
| 2022-03-22 | -9.39 | $48.47 | 145636 |
| 2022-03-21 | -0.88 | $48.50 | 170248 |
| 2022-03-18 | -2.78 | $47.76 | 673000 |
| 2022-03-17 | -25.43 | $47.62 | 238527 |
| 2022-03-16 | -30.93 | $47.38 | 205219 |
| 2022-03-15 | -41.65 | $46.68 | 173441 |
| 2022-03-14 | -41.81 | $46.67 | 277300 |
| 2022-03-11 | -71.06 | $44.76 | 152217 |
| 2022-03-10 | -70.14 | $44.82 | 140200 |
| 2022-03-09 | -71.21 | $44.75 | 135218 |
| 2022-03-08 | -85.30 | $43.83 | 197100 |
| 2022-03-07 | -89.89 | $43.53 | 177400 |
| 2022-03-04 | -65.08 | $45.15 | 137307 |
| 2022-03-03 | -54.36 | $45.85 | 249500 |
| 2022-03-02 | -56.66 | $45.70 | 264000 |
| 2022-03-01 | -74.73 | $44.52 | 230416 |
| 2022-02-28 | -56.66 | $45.70 | 267323 |
| 2022-02-25 | -50.23 | $46.12 | 144739 |
| 2022-02-24 | -84.53 | $43.88 | 298122 |
| 2022-02-23 | -89.51 | $45.05 | 323600 |
| 2022-02-22 | -57.34 | $46.08 | 212900 |
| 2022-02-18 | -56.30 | $46.14 | 168129 |
| 2022-02-17 | -15.20 | $48.52 | 306430 |
| 2022-02-16 | -7.43 | $48.97 | 188827 |
| 2022-02-15 | -0.95 | $48.80 | 240778 |
| 2022-02-14 | -13.41 | $47.55 | 322047 |
| 2022-02-11 | -16.92 | $47.39 | 183100 |
| 2022-02-10 | -12.09 | $47.61 | 258500 |
| 2022-02-09 | -2.01 | $47.99 | 229900 |
| 2022-02-08 | -4.62 | $47.74 | 184800 |
| 2022-02-07 | -22.20 | $46.87 | 302421 |
| 2022-02-04 | -16.41 | $46.87 | 129000 |
| 2022-02-03 | -22.31 | $46.64 | 81000 |
| 2022-02-02 | -21.28 | $46.68 | 100333 |
| 2022-02-01 | -35.90 | $46.11 | 108443 |
| 2022-01-31 | -41.03 | $45.91 | 72119 |
| 2022-01-28 | -55.90 | $45.33 | 97900 |
| 2022-01-27 | -56.15 | $45.32 | 88900 |
| 2022-01-26 | -57.18 | $45.28 | 255900 |
| 2022-01-25 | -71.54 | $44.72 | 163216 |
| 2022-01-24 | -58.15 | $45.19 | 133100 |
| 2022-01-21 | -69.92 | $44.72 | 89003 |
| 2022-01-20 | -47.24 | $45.37 | 124406 |
| 2022-01-19 | -45.61 | $45.38 | 103600 |
| 2022-01-18 | -22.57 | $46.28 | 96800 |
| 2022-01-14 | -8.99 | $47.02 | 167119 |
| 2022-01-13 | -7.71 | $47.09 | 63000 |
| 2022-01-12 | -5.73 | $46.83 | 90549 |
| 2022-01-11 | -5.73 | $46.83 | 124548 |
| 2022-01-10 | -9.29 | $46.65 | 142900 |
| 2022-01-07 | -1.06 | $46.74 | 149600 |
| 2022-01-06 | -16.90 | $45.55 | 154000 |
| 2022-01-05 | -26.79 | $45.12 | 125500 |
| 2022-01-04 | -7.42 | $45.68 | 211800 |
| 2022-01-03 | -9.93 | $44.69 | 126700 |
| 2021-12-31 | -26.28 | $44.08 | 75000 |
| 2021-12-30 | -25.00 | $44.11 | 62500 |
| 2021-12-29 | -7.07 | $44.58 | 111347 |
| 2021-12-28 | -10.33 | $44.46 | 90445 |
| 2021-12-27 | -20.67 | $44.12 | 70547 |
| 2021-12-23 | -31.00 | $43.78 | 75700 |
| 2021-12-22 | -54.11 | $43.24 | 81044 |
| 2021-12-21 | -57.18 | $43.18 | 99900 |
| 2021-12-20 | -76.92 | $42.41 | 94442 |
| 2021-12-17 | -53.33 | $43.33 | 217359 |
| 2021-12-16 | -26.58 | $44.41 | 111900 |
| 2021-12-15 | -32.66 | $44.17 | 84600 |
| 2021-12-14 | -33.74 | $44.22 | 276400 |
| 2021-12-13 | -54.77 | $43.36 | 91991 |
| 2021-12-10 | -36.43 | $44.11 | 56100 |
| 2021-12-09 | -39.86 | $44.09 | 88900 |
| 2021-12-08 | -48.89 | $43.81 | 71733 |
| 2021-12-07 | -49.33 | $43.79 | 98100 |
| 2021-12-06 | -55.99 | $43.53 | 132200 |
| 2021-12-03 | -66.88 | $43.05 | 101800 |
| 2021-12-02 | -65.34 | $43.17 | 113937 |
| 2021-12-01 | -94.40 | $41.79 | 107700 |
| 2021-11-30 | -97.44 | $41.64 | 178303 |
| 2021-11-29 | -93.73 | $43.06 | 77900 |
| 2021-11-26 | -87.99 | $43.28 | 57700 |
| 2021-11-24 | -56.68 | $44.91 | 146400 |
| 2021-11-23 | -42.67 | $45.34 | 97337 |
| 2021-11-22 | -74.59 | $44.36 | 75900 |
| 2021-11-19 | -96.74 | $43.68 | 122500 |
| 2021-11-18 | -93.33 | $44.69 | 72939 |
| 2021-11-17 | -69.70 | $45.27 | 104134 |
| 2021-11-16 | -63.64 | $45.39 | 116117 |
| 2021-11-15 | -77.78 | $45.11 | 169004 |
| 2021-11-12 | -73.23 | $45.20 | 108600 |
| 2021-11-11 | -52.02 | $45.62 | 236533 |
| 2021-11-10 | -45.33 | $45.68 | 107114 |
| 2021-11-09 | -48.18 | $45.33 | 151540 |
| 2021-11-08 | -26.64 | $45.92 | 74505 |
| 2021-11-05 | -29.20 | $45.85 | 83137 |
| 2021-11-04 | -50.73 | $45.26 | 126600 |
| 2021-11-03 | -14.96 | $46.24 | 135100 |
| 2021-11-02 | -7.59 | $46.35 | 139400 |
| 2021-11-01 | -13.66 | $46.03 | 288400 |
| 2021-10-29 | -33.09 | $44.86 | 166200 |
| 2021-10-28 | -15.45 | $45.54 | 101300 |
| 2021-10-27 | -26.82 | $45.04 | 257502 |
| 2021-10-26 | -10.23 | $45.77 | 97611 |
| 2021-10-25 | -0.68 | $46.19 | 111400 |
| 2021-10-22 | -5.71 | $45.95 | 71400 |
| 2021-10-21 | -7.59 | $45.85 | 71615 |
| 2021-10-20 | -1.34 | $46.01 | 80745 |
| 2021-10-19 | -14.25 | $45.20 | 88626 |
| 2021-10-18 | -21.14 | $44.91 | 93600 |
| 2021-10-15 | -10.32 | $45.35 | 146620 |
| 2021-10-14 | -5.63 | $45.13 | 107228 |
| 2021-10-13 | -17.90 | $44.65 | 86300 |
| 2021-10-12 | -15.60 | $44.74 | 127403 |
| 2021-10-11 | -20.72 | $44.54 | 136400 |
| 2021-10-08 | -7.93 | $44.69 | 126600 |
| 2021-10-07 | -17.28 | $44.36 | 229212 |
| 2021-10-06 | -4.33 | $44.09 | 194959 |
| 2021-10-05 | -33.94 | $43.27 | 156046 |
| 2021-10-04 | -67.01 | $42.40 | 131749 |
| 2021-10-01 | -65.47 | $42.59 | 115440 |
| 2021-09-30 | -84.38 | $41.96 | 118700 |
| 2021-09-29 | -64.62 | $42.65 | 98739 |
| 2021-09-28 | -76.61 | $42.24 | 128800 |
| 2021-09-27 | -59.36 | $42.83 | 176100 |
| 2021-09-24 | -92.69 | $41.69 | 122100 |
| 2021-09-23 | -90.35 | $41.77 | 179341 |
| 2021-09-22 | -93.86 | $41.65 | 253100 |
| 2021-09-21 | -93.57 | $41.66 | 126600 |
| 2021-09-20 | -83.04 | $42.02 | 205119 |
| 2021-09-17 | -82.88 | $42.73 | 1.6M |
| 2021-09-16 | -66.54 | $43.15 | 133124 |
| 2021-09-15 | -51.75 | $43.53 | 132300 |
| 2021-09-14 | -65.37 | $43.18 | 162839 |
| 2021-09-13 | -51.36 | $43.54 | 147800 |
| 2021-09-10 | -94.94 | $42.42 | 148843 |
| 2021-09-09 | -75.30 | $43.00 | 126100 |
| 2021-09-08 | -46.56 | $43.71 | 301300 |
| 2021-09-07 | -45.75 | $43.73 | 122800 |
| 2021-09-03 | -28.34 | $44.16 | 113800 |
| 2021-09-02 | -13.36 | $44.53 | 105933 |
| 2021-09-01 | -11.74 | $44.57 | 136027 |
| 2021-08-31 | -19.34 | $44.35 | 142604 |
| 2021-08-30 | -33.74 | $44.00 | 158300 |
| 2021-08-27 | -24.03 | $44.35 | 140617 |
| 2021-08-26 | -42.64 | $43.87 | 186539 |
| 2021-08-25 | -35.66 | $44.05 | 264329 |
| 2021-08-24 | -65.12 | $43.29 | 159500 |
| 2021-08-23 | -66.28 | $43.26 | 78200 |
| 2021-08-20 | -77.13 | $42.98 | 76915 |
| 2021-08-19 | -95.20 | $42.59 | 115900 |
| 2021-08-18 | -97.01 | $43.02 | 75827 |
| 2021-08-17 | -88.63 | $43.22 | 120700 |
| 2021-08-16 | -80.57 | $43.39 | 89700 |
| 2021-08-13 | -60.66 | $43.61 | 124041 |
| 2021-08-12 | -24.18 | $44.50 | 159846 |
| 2021-08-11 | -17.62 | $44.66 | 97700 |
| 2021-08-10 | -32.38 | $44.30 | 123841 |
| 2021-08-09 | -33.20 | $44.28 | 64644 |
| 2021-08-06 | -38.95 | $44.28 | 155200 |
| 2021-08-05 | -64.42 | $43.60 | 124800 |
| 2021-08-04 | -77.53 | $43.25 | 102400 |
| 2021-08-03 | -51.97 | $43.99 | 169929 |
| 2021-08-02 | -58.78 | $43.80 | 197938 |
| 2021-07-30 | -57.37 | $44.01 | 165930 |
| 2021-07-29 | -58.43 | $44.08 | 131511 |
| 2021-07-28 | -73.84 | $43.55 | 217936 |
| 2021-07-27 | -62.21 | $43.95 | 141604 |
| 2021-07-26 | -62.71 | $43.97 | 137200 |
| 2021-07-23 | -69.82 | $43.80 | 239126 |
| 2021-07-22 | -71.92 | $43.72 | 113640 |
| 2021-07-21 | -49.34 | $44.58 | 132122 |
| 2021-07-20 | -60.11 | $44.17 | 322600 |
| 2021-07-19 | -94.75 | $42.85 | 156900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.98
2026-07-17
Close Price
$52.32
Vol: 526251Average Directional Index - Detailed Analysis
Minimum
6.97
Average
16.97
Maximum
47.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.98 | $52.32 | 526251 |
| 2026-07-16 | 28.84 | $51.42 | 535300 |
| 2026-07-15 | 29.22 | $49.98 | 539000 |
| 2026-07-14 | 29.80 | $50.91 | 539200 |
| 2026-07-13 | 29.67 | $51.91 | 447015 |
| 2026-07-10 | 28.97 | $51.30 | 335500 |
| 2026-07-09 | 28.45 | $50.91 | 501100 |
| 2026-07-08 | 27.91 | $51.44 | 461504 |
| 2026-07-07 | 27.02 | $51.80 | 587700 |
| 2026-07-06 | 25.53 | $51.68 | 553717 |
| 2026-07-02 | 24.22 | $51.17 | 616500 |
| 2026-07-01 | 23.00 | $49.64 | 452400 |
| 2026-06-30 | 22.19 | $48.61 | 547835 |
| 2026-06-29 | 21.58 | $48.95 | 484537 |
| 2026-06-26 | 20.99 | $48.36 | 663314 |
| 2026-06-25 | 20.61 | $46.94 | 525900 |
| 2026-06-24 | 20.59 | $46.94 | 563300 |
| 2026-06-23 | 20.25 | $46.92 | 524600 |
| 2026-06-22 | 20.12 | $45.76 | 961410 |
| 2026-06-18 | 20.51 | $44.52 | 2.2M |
| 2026-06-17 | 21.21 | $45.29 | 820400 |
| 2026-06-16 | 21.62 | $45.53 | 477035 |
| 2026-06-15 | 22.12 | $44.92 | 534115 |
| 2026-06-12 | 22.83 | $45.12 | 456500 |
| 2026-06-11 | 23.69 | $44.85 | 430700 |
| 2026-06-10 | 24.35 | $44.80 | 556133 |
| 2026-06-09 | 25.21 | $43.94 | 520623 |
| 2026-06-08 | 26.44 | $43.30 | 400600 |
| 2026-06-05 | 27.18 | $43.66 | 460727 |
| 2026-06-04 | 27.95 | $42.12 | 393919 |
| 2026-06-03 | 27.99 | $41.91 | 436009 |
| 2026-06-02 | 27.62 | $42.24 | 526318 |
| 2026-06-01 | 27.24 | $41.90 | 597834 |
| 2026-05-29 | 26.33 | $42.06 | 492824 |
| 2026-05-28 | 25.57 | $42.35 | 536033 |
| 2026-05-27 | 24.84 | $42.79 | 543900 |
| 2026-05-26 | 24.27 | $43.73 | 367038 |
| 2026-05-22 | 24.18 | $44.05 | 400600 |
| 2026-05-21 | 24.26 | $44.33 | 376900 |
| 2026-05-20 | 24.31 | $44.43 | 417520 |
| 2026-05-19 | 24.45 | $44.25 | 473605 |
| 2026-05-18 | 24.59 | $44.42 | 384600 |
| 2026-05-15 | 24.60 | $43.73 | 416400 |
| 2026-05-14 | 24.03 | $43.30 | 501624 |
| 2026-05-13 | 23.06 | $42.65 | 651426 |
| 2026-05-12 | 22.04 | $43.33 | 582416 |
| 2026-05-11 | 21.08 | $43.13 | 665218 |
| 2026-05-08 | 20.15 | $43.54 | 445236 |
| 2026-05-07 | 19.28 | $43.72 | 639906 |
| 2026-05-06 | 18.36 | $43.43 | 828000 |
| 2026-05-05 | 17.45 | $44.53 | 823370 |
| 2026-05-04 | 16.33 | $44.22 | 1.5M |
| 2026-05-01 | 15.26 | $48.04 | 566900 |
| 2026-04-30 | 15.21 | $48.23 | 437059 |
| 2026-04-29 | 15.39 | $47.79 | 374331 |
| 2026-04-28 | 15.47 | $48.72 | 367300 |
| 2026-04-27 | 14.86 | $48.00 | 424400 |
| 2026-04-24 | 14.44 | $48.18 | 386131 |
| 2026-04-23 | 13.82 | $48.75 | 294300 |
| 2026-04-22 | 13.16 | $48.06 | 531737 |
| 2026-04-21 | 13.05 | $48.17 | 567900 |
| 2026-04-20 | 12.87 | $47.68 | 376500 |
| 2026-04-17 | 12.58 | $48.20 | 303500 |
| 2026-04-16 | 12.20 | $47.68 | 285500 |
| 2026-04-15 | 12.47 | $47.44 | 320300 |
| 2026-04-14 | 12.75 | $47.25 | 280700 |
| 2026-04-13 | 13.14 | $47.58 | 349832 |
| 2026-04-10 | 13.49 | $47.22 | 282700 |
| 2026-04-09 | 13.86 | $47.69 | 315116 |
| 2026-04-08 | 14.29 | $47.41 | 374740 |
| 2026-04-07 | 15.01 | $46.49 | 374745 |
| 2026-04-06 | 15.40 | $46.37 | 409900 |
| 2026-04-02 | 15.50 | $46.24 | 309500 |
| 2026-04-01 | 15.56 | $45.72 | 377900 |
| 2026-03-31 | 15.27 | $45.92 | 346062 |
| 2026-03-30 | 14.92 | $45.62 | 300141 |
| 2026-03-27 | 14.43 | $44.88 | 323258 |
| 2026-03-26 | 13.91 | $45.83 | 295840 |
| 2026-03-25 | 13.82 | $45.54 | 331900 |
| 2026-03-24 | 13.73 | $45.76 | 359225 |
| 2026-03-23 | 13.55 | $45.48 | 430500 |
| 2026-03-20 | 13.36 | $45.36 | 1.8M |
| 2026-03-19 | 12.62 | $45.12 | 398710 |
| 2026-03-18 | 11.97 | $45.82 | 364223 |
| 2026-03-17 | 11.68 | $46.77 | 353924 |
| 2026-03-16 | 11.92 | $46.86 | 608900 |
| 2026-03-13 | 12.08 | $46.59 | 302532 |
| 2026-03-12 | 12.26 | $46.53 | 487821 |
| 2026-03-11 | 12.31 | $46.91 | 361600 |
| 2026-03-10 | 12.66 | $47.56 | 368142 |
| 2026-03-09 | 13.29 | $47.55 | 509801 |
| 2026-03-06 | 13.82 | $48.16 | 353600 |
| 2026-03-05 | 14.37 | $48.34 | 408712 |
| 2026-03-04 | 14.59 | $49.00 | 472606 |
| 2026-03-03 | 14.56 | $49.43 | 623142 |
| 2026-03-02 | 14.44 | $49.58 | 797016 |
| 2026-02-27 | 14.32 | $48.02 | 735915 |
| 2026-02-26 | 14.96 | $47.97 | 530300 |
| 2026-02-25 | 15.68 | $47.53 | 679218 |
| 2026-02-24 | 16.25 | $47.11 | 778112 |
| 2026-02-23 | 16.75 | $46.86 | 730254 |
| 2026-02-20 | 17.27 | $49.97 | 872803 |
| 2026-02-19 | 16.88 | $49.15 | 405028 |
| 2026-02-18 | 16.66 | $49.32 | 408260 |
| 2026-02-17 | 16.42 | $49.66 | 513900 |
| 2026-02-13 | 16.15 | $48.69 | 393200 |
| 2026-02-12 | 16.43 | $48.91 | 369200 |
| 2026-02-11 | 16.61 | $48.55 | 425400 |
| 2026-02-10 | 17.00 | $48.80 | 680700 |
| 2026-02-09 | 17.40 | $49.13 | 827515 |
| 2026-02-06 | 17.08 | $49.83 | 435000 |
| 2026-02-05 | 15.65 | $50.10 | 441900 |
| 2026-02-04 | 14.22 | $49.51 | 510000 |
| 2026-02-03 | 12.81 | $48.74 | 380500 |
| 2026-02-02 | 11.81 | $48.35 | 385200 |
| 2026-01-30 | 11.23 | $47.86 | 305100 |
| 2026-01-29 | 10.86 | $47.78 | 364646 |
| 2026-01-28 | 10.61 | $47.23 | 405735 |
| 2026-01-27 | 10.72 | $46.74 | 254000 |
| 2026-01-26 | 11.17 | $47.02 | 281100 |
| 2026-01-23 | 11.64 | $46.27 | 309500 |
| 2026-01-22 | 11.68 | $46.30 | 342100 |
| 2026-01-21 | 11.84 | $46.41 | 293132 |
| 2026-01-20 | 12.02 | $46.40 | 422823 |
| 2026-01-16 | 12.51 | $46.38 | 265929 |
| 2026-01-15 | 12.65 | $46.42 | 309629 |
| 2026-01-14 | 12.94 | $46.18 | 351884 |
| 2026-01-13 | 12.79 | $45.42 | 277115 |
| 2026-01-12 | 12.64 | $46.38 | 325000 |
| 2026-01-09 | 13.14 | $46.35 | 386400 |
| 2026-01-08 | 13.82 | $47.01 | 274441 |
| 2026-01-07 | 14.19 | $46.57 | 374849 |
| 2026-01-06 | 14.58 | $46.62 | 565127 |
| 2026-01-05 | 14.98 | $47.44 | 401600 |
| 2026-01-02 | 15.65 | $46.87 | 400000 |
| 2025-12-31 | 16.21 | $47.74 | 309100 |
| 2025-12-30 | 16.25 | $47.91 | 275008 |
| 2025-12-29 | 16.19 | $48.03 | 331000 |
| 2025-12-26 | 16.13 | $47.76 | 226603 |
| 2025-12-24 | 16.07 | $47.88 | 139900 |
| 2025-12-23 | 15.84 | $47.85 | 280900 |
| 2025-12-22 | 15.55 | $47.83 | 424400 |
| 2025-12-19 | 15.30 | $47.43 | 1.1M |
| 2025-12-18 | 14.84 | $47.81 | 410110 |
| 2025-12-17 | 14.40 | $47.63 | 389700 |
| 2025-12-16 | 13.97 | $47.13 | 543300 |
| 2025-12-15 | 13.65 | $47.29 | 428107 |
| 2025-12-12 | 13.40 | $46.57 | 357500 |
| 2025-12-11 | 13.52 | $46.38 | 520700 |
| 2025-12-10 | 13.74 | $45.09 | 2.9M |
| 2025-12-09 | 13.88 | $44.67 | 420900 |
| 2025-12-08 | 13.67 | $44.17 | 550400 |
| 2025-12-05 | 12.97 | $44.25 | 468716 |
| 2025-12-04 | 12.45 | $45.06 | 534500 |
| 2025-12-03 | 12.37 | $46.01 | 213641 |
| 2025-12-02 | 12.96 | $46.23 | 326500 |
| 2025-12-01 | 13.59 | $46.18 | 367225 |
| 2025-11-28 | 14.03 | $46.75 | 134800 |
| 2025-11-26 | 13.78 | $46.93 | 237500 |
| 2025-11-25 | 13.43 | $46.73 | 241222 |
| 2025-11-24 | 13.13 | $46.48 | 350300 |
| 2025-11-21 | 13.20 | $46.48 | 324426 |
| 2025-11-20 | 13.00 | $46.23 | 243218 |
| 2025-11-19 | 13.02 | $46.03 | 274224 |
| 2025-11-18 | 13.21 | $46.24 | 260800 |
| 2025-11-17 | 13.42 | $45.79 | 368142 |
| 2025-11-14 | 13.45 | $46.31 | 283805 |
| 2025-11-13 | 13.26 | $46.18 | 233900 |
| 2025-11-12 | 12.87 | $45.97 | 263753 |
| 2025-11-11 | 12.63 | $46.02 | 378600 |
| 2025-11-10 | 12.50 | $45.34 | 362400 |
| 2025-11-07 | 12.67 | $45.23 | 375308 |
| 2025-11-06 | 13.13 | $44.20 | 302100 |
| 2025-11-05 | 13.79 | $44.66 | 382900 |
| 2025-11-04 | 14.39 | $44.35 | 373230 |
| 2025-11-03 | 14.75 | $44.05 | 695419 |
| 2025-10-31 | 15.23 | $44.55 | 610700 |
| 2025-10-30 | 15.09 | $44.61 | 435722 |
| 2025-10-29 | 14.94 | $44.05 | 524300 |
| 2025-10-28 | 14.13 | $44.51 | 483103 |
| 2025-10-27 | 13.47 | $45.27 | 392000 |
| 2025-10-24 | 13.44 | $45.41 | 286024 |
| 2025-10-23 | 13.49 | $45.42 | 184900 |
| 2025-10-22 | 13.43 | $45.44 | 376200 |
| 2025-10-21 | 13.58 | $45.71 | 227434 |
| 2025-10-20 | 13.75 | $45.58 | 248000 |
| 2025-10-17 | 13.62 | $45.52 | 271200 |
| 2025-10-16 | 13.48 | $45.12 | 304611 |
| 2025-10-15 | 13.34 | $46.26 | 452749 |
| 2025-10-14 | 14.04 | $47.08 | 318146 |
| 2025-10-13 | 14.75 | $46.48 | 287835 |
| 2025-10-10 | 15.19 | $46.67 | 527226 |
| 2025-10-09 | 15.51 | $46.07 | 318400 |
| 2025-10-08 | 15.84 | $46.74 | 293341 |
| 2025-10-07 | 16.58 | $46.90 | 385721 |
| 2025-10-06 | 17.42 | $46.75 | 411317 |
| 2025-10-03 | 17.96 | $46.39 | 310200 |
| 2025-10-02 | 18.45 | $46.15 | 407500 |
| 2025-10-01 | 18.50 | $45.97 | 409400 |
| 2025-09-30 | 18.89 | $46.46 | 465802 |
| 2025-09-29 | 19.29 | $45.96 | 347100 |
| 2025-09-26 | 19.60 | $46.44 | 311100 |
| 2025-09-25 | 20.06 | $45.68 | 284928 |
| 2025-09-24 | 20.37 | $46.01 | 333119 |
| 2025-09-23 | 20.43 | $45.67 | 367500 |
| 2025-09-22 | 20.55 | $46.00 | 557300 |
| 2025-09-19 | 20.42 | $45.51 | 3.4M |
| 2025-09-18 | 20.28 | $46.40 | 237200 |
| 2025-09-17 | 20.58 | $46.15 | 301700 |
| 2025-09-16 | 20.91 | $46.02 | 572800 |
| 2025-09-15 | 21.25 | $46.67 | 272100 |
| 2025-09-12 | 22.10 | $47.51 | 272000 |
| 2025-09-11 | 22.97 | $47.89 | 265842 |
| 2025-09-10 | 23.88 | $47.36 | 376106 |
| 2025-09-09 | 25.02 | $47.28 | 264800 |
| 2025-09-08 | 26.07 | $47.71 | 324133 |
| 2025-09-05 | 27.08 | $48.01 | 326647 |
| 2025-09-04 | 27.76 | $48.95 | 367434 |
| 2025-09-03 | 27.69 | $48.92 | 513021 |
| 2025-09-02 | 27.86 | $48.98 | 477100 |
| 2025-08-29 | 28.04 | $49.55 | 291600 |
| 2025-08-28 | 27.50 | $49.11 | 256803 |
| 2025-08-27 | 27.02 | $49.33 | 373100 |
| 2025-08-26 | 26.52 | $48.87 | 340213 |
| 2025-08-25 | 26.22 | $48.93 | 354510 |
| 2025-08-22 | 25.69 | $49.33 | 299600 |
| 2025-08-21 | 24.62 | $49.32 | 764400 |
| 2025-08-20 | 23.67 | $48.92 | 557200 |
| 2025-08-19 | 22.66 | $48.48 | 525200 |
| 2025-08-18 | 21.94 | $47.21 | 419100 |
| 2025-08-15 | 21.75 | $47.73 | 354400 |
| 2025-08-14 | 20.94 | $47.71 | 456742 |
| 2025-08-13 | 20.14 | $47.97 | 282800 |
| 2025-08-12 | 19.31 | $47.52 | 399000 |
| 2025-08-11 | 18.65 | $47.32 | 429100 |
| 2025-08-08 | 18.10 | $47.00 | 381032 |
| 2025-08-07 | 17.51 | $47.01 | 549700 |
| 2025-08-06 | 16.90 | $47.60 | 580203 |
| 2025-08-05 | 16.36 | $46.58 | 688846 |
| 2025-08-04 | 16.29 | $45.66 | 908842 |
| 2025-08-01 | 16.80 | $43.89 | 644100 |
| 2025-07-31 | 16.87 | $44.33 | 488713 |
| 2025-07-30 | 16.98 | $44.03 | 442400 |
| 2025-07-29 | 17.08 | $44.48 | 540700 |
| 2025-07-28 | 17.39 | $43.94 | 544229 |
| 2025-07-25 | 17.23 | $44.43 | 530845 |
| 2025-07-24 | 17.22 | $43.96 | 404417 |
| 2025-07-23 | 17.06 | $44.58 | 562629 |
| 2025-07-22 | 17.13 | $44.64 | 637300 |
| 2025-07-21 | 17.06 | $43.70 | 400438 |
| 2025-07-18 | 16.76 | $44.25 | 686661 |
| 2025-07-17 | 16.71 | $44.10 | 634600 |
| 2025-07-16 | 16.20 | $43.76 | 632644 |
| 2025-07-15 | 15.28 | $43.33 | 609100 |
| 2025-07-14 | 14.34 | $44.17 | 771710 |
| 2025-07-11 | 13.59 | $43.97 | 598826 |
| 2025-07-10 | 12.53 | $43.94 | 593856 |
| 2025-07-09 | 11.53 | $44.54 | 624725 |
| 2025-07-08 | 10.81 | $45.07 | 532600 |
| 2025-07-07 | 10.28 | $45.18 | 506400 |
| 2025-07-03 | 9.84 | $45.69 | 429136 |
| 2025-07-02 | 9.78 | $45.45 | 560745 |
| 2025-07-01 | 9.72 | $46.48 | 547000 |
| 2025-06-30 | 9.79 | $46.53 | 617527 |
| 2025-06-27 | 10.01 | $46.50 | 3.4M |
| 2025-06-26 | 10.33 | $45.97 | 492300 |
| 2025-06-25 | 10.73 | $45.41 | 604931 |
| 2025-06-24 | 11.14 | $46.09 | 576918 |
| 2025-06-23 | 11.31 | $45.81 | 404828 |
| 2025-06-20 | 11.25 | $45.29 | 581104 |
| 2025-06-18 | 10.92 | $45.11 | 451702 |
| 2025-06-17 | 10.34 | $45.03 | 514400 |
| 2025-06-16 | 9.73 | $45.45 | 445935 |
| 2025-06-13 | 9.53 | $45.64 | 335200 |
| 2025-06-12 | 9.15 | $46.09 | 309400 |
| 2025-06-11 | 8.75 | $45.80 | 309827 |
| 2025-06-10 | 8.15 | $45.69 | 820042 |
| 2025-06-09 | 7.53 | $46.53 | 375132 |
| 2025-06-06 | 7.07 | $47.13 | 240313 |
| 2025-06-05 | 7.31 | $46.97 | 327507 |
| 2025-06-04 | 7.40 | $47.06 | 215900 |
| 2025-06-03 | 7.70 | $48.02 | 316000 |
| 2025-06-02 | 8.04 | $48.34 | 427100 |
| 2025-05-30 | 8.17 | $47.91 | 242500 |
| 2025-05-29 | 8.49 | $47.61 | 458219 |
| 2025-05-28 | 8.73 | $47.17 | 298022 |
| 2025-05-27 | 8.99 | $47.61 | 441200 |
| 2025-05-23 | 9.26 | $47.00 | 271600 |
| 2025-05-22 | 9.02 | $47.11 | 194835 |
| 2025-05-21 | 8.88 | $47.50 | 244900 |
| 2025-05-20 | 9.00 | $48.16 | 193200 |
| 2025-05-19 | 9.32 | $48.63 | 176323 |
| 2025-05-16 | 9.56 | $49.04 | 181700 |
| 2025-05-15 | 9.68 | $48.73 | 186000 |
| 2025-05-14 | 10.02 | $47.82 | 290701 |
| 2025-05-13 | 10.54 | $48.50 | 166600 |
| 2025-05-12 | 10.54 | $48.93 | 396300 |
| 2025-05-09 | 10.53 | $48.43 | 198540 |
| 2025-05-08 | 10.76 | $48.37 | 222500 |
| 2025-05-07 | 10.94 | $48.30 | 289400 |
| 2025-05-06 | 11.22 | $48.25 | 285900 |
| 2025-05-05 | 11.77 | $48.07 | 371313 |
| 2025-05-02 | 12.34 | $48.37 | 294745 |
| 2025-05-01 | 12.86 | $47.44 | 274248 |
| 2025-04-30 | 13.09 | $48.16 | 211533 |
| 2025-04-29 | 13.34 | $48.38 | 355301 |
| 2025-04-28 | 13.63 | $47.61 | 319313 |
| 2025-04-25 | 13.64 | $47.26 | 389600 |
| 2025-04-24 | 13.47 | $48.01 | 289030 |
| 2025-04-23 | 13.60 | $48.28 | 229328 |
| 2025-04-22 | 13.79 | $48.09 | 315430 |
| 2025-04-21 | 13.70 | $46.75 | 270829 |
| 2025-04-17 | 13.41 | $47.93 | 218500 |
| 2025-04-16 | 13.64 | $47.74 | 303147 |
| 2025-04-15 | 13.88 | $48.31 | 228000 |
| 2025-04-14 | 14.40 | $48.48 | 242721 |
| 2025-04-11 | 14.94 | $47.49 | 371300 |
| 2025-04-10 | 14.97 | $47.73 | 631300 |
| 2025-04-09 | 15.04 | $48.05 | 879642 |
| 2025-04-08 | 15.12 | $45.66 | 474616 |
| 2025-04-07 | 14.49 | $45.10 | 674000 |
| 2025-04-04 | 13.70 | $46.92 | 457214 |
| 2025-04-03 | 13.64 | $50.73 | 1.0M |
| 2025-04-02 | 13.35 | $50.81 | 483304 |
| 2025-04-01 | 13.23 | $50.88 | 372222 |
| 2025-03-31 | 12.33 | $50.79 | 319113 |
| 2025-03-28 | 11.52 | $50.24 | 403208 |
| 2025-03-27 | 10.66 | $51.00 | 296700 |
| 2025-03-26 | 9.88 | $50.26 | 305700 |
| 2025-03-25 | 9.28 | $49.80 | 267600 |
| 2025-03-24 | 8.87 | $49.80 | 401440 |
| 2025-03-21 | 8.60 | $48.74 | 1.7M |
| 2025-03-20 | 8.46 | $49.20 | 324605 |
| 2025-03-19 | 8.10 | $49.26 | 303100 |
| 2025-03-18 | 7.83 | $49.07 | 283800 |
| 2025-03-17 | 7.43 | $49.34 | 349728 |
| 2025-03-14 | 7.08 | $49.00 | 364500 |
| 2025-03-13 | 6.97 | $48.08 | 351426 |
| 2025-03-12 | 7.14 | $47.58 | 315809 |
| 2025-03-11 | 7.40 | $47.85 | 422121 |
| 2025-03-10 | 7.70 | $48.11 | 601601 |
| 2025-03-07 | 7.86 | $48.34 | 285100 |
| 2025-03-06 | 8.27 | $48.22 | 394700 |
| 2025-03-05 | 8.48 | $48.36 | 476016 |
| 2025-03-04 | 8.92 | $48.37 | 396144 |
| 2025-03-03 | 9.22 | $49.85 | 362000 |
| 2025-02-28 | 9.22 | $48.97 | 342200 |
| 2025-02-27 | 9.67 | $48.61 | 542705 |
| 2025-02-26 | 10.08 | $47.97 | 344635 |
| 2025-02-25 | 10.51 | $48.69 | 781700 |
| 2025-02-24 | 10.96 | $47.65 | 699832 |
| 2025-02-21 | 10.91 | $49.22 | 580800 |
| 2025-02-20 | 10.72 | $49.68 | 501110 |
| 2025-02-19 | 10.62 | $49.30 | 377100 |
| 2025-02-18 | 10.71 | $49.28 | 373800 |
| 2025-02-14 | 10.88 | $48.65 | 351200 |
| 2025-02-13 | 10.99 | $49.36 | 353116 |
| 2025-02-12 | 11.11 | $48.61 | 426022 |
| 2025-02-11 | 11.58 | $48.97 | 590346 |
| 2025-02-10 | 12.09 | $49.59 | 553343 |
| 2025-02-07 | 11.42 | $49.01 | 393417 |
| 2025-02-06 | 11.54 | $49.65 | 206331 |
| 2025-02-05 | 11.67 | $48.83 | 281709 |
| 2025-02-04 | 12.22 | $48.69 | 179842 |
| 2025-02-03 | 12.65 | $48.85 | 207800 |
| 2025-01-31 | 13.24 | $49.06 | 174321 |
| 2025-01-30 | 13.34 | $49.44 | 198416 |
| 2025-01-29 | 13.18 | $49.77 | 380909 |
| 2025-01-28 | 13.05 | $49.44 | 149400 |
| 2025-01-27 | 12.91 | $50.14 | 239000 |
| 2025-01-24 | 12.77 | $48.71 | 236040 |
| 2025-01-23 | 13.39 | $48.14 | 186200 |
| 2025-01-22 | 13.73 | $48.16 | 228900 |
| 2025-01-21 | 14.29 | $48.80 | 171106 |
| 2025-01-17 | 14.79 | $48.86 | 221117 |
| 2025-01-16 | 15.52 | $48.76 | 150200 |
| 2025-01-15 | 16.26 | $48.07 | 149000 |
| 2025-01-14 | 16.58 | $47.33 | 254000 |
| 2025-01-13 | 16.38 | $46.27 | 230526 |
| 2025-01-10 | 15.31 | $45.86 | 344620 |
| 2025-01-08 | 14.18 | $47.52 | 166100 |
| 2025-01-07 | 13.58 | $47.43 | 205009 |
| 2025-01-06 | 12.97 | $47.00 | 295100 |
| 2025-01-03 | 12.32 | $47.81 | 231736 |
| 2025-01-02 | 12.13 | $48.02 | 183600 |
| 2024-12-31 | 12.08 | $48.37 | 131900 |
| 2024-12-30 | 12.20 | $48.28 | 177200 |
| 2024-12-27 | 12.00 | $48.40 | 159800 |
| 2024-12-26 | 12.12 | $48.93 | 335900 |
| 2024-12-24 | 12.37 | $48.62 | 65138 |
| 2024-12-23 | 12.42 | $48.24 | 184546 |
| 2024-12-20 | 12.31 | $48.21 | 351700 |
| 2024-12-19 | 12.19 | $47.66 | 224700 |
| 2024-12-18 | 11.66 | $47.12 | 214917 |
| 2024-12-17 | 11.09 | $48.40 | 185500 |
| 2024-12-16 | 11.05 | $48.65 | 182800 |
| 2024-12-13 | 11.27 | $48.85 | 325000 |
| 2024-12-12 | 11.50 | $48.31 | 283042 |
| 2024-12-11 | 11.75 | $48.39 | 953500 |
| 2024-12-10 | 11.72 | $48.30 | 373100 |
| 2024-12-09 | 11.76 | $49.22 | 214800 |
| 2024-12-06 | 12.30 | $50.09 | 198400 |
| 2024-12-05 | 12.37 | $50.95 | 333500 |
| 2024-12-04 | 12.38 | $49.80 | 226405 |
| 2024-12-03 | 12.61 | $49.42 | 268500 |
| 2024-12-02 | 12.92 | $49.82 | 213514 |
| 2024-11-29 | 13.49 | $50.44 | 258800 |
| 2024-11-27 | 14.08 | $50.27 | 296700 |
| 2024-11-26 | 14.58 | $50.00 | 181002 |
| 2024-11-25 | 15.33 | $49.72 | 188231 |
| 2024-11-22 | 15.85 | $49.60 | 189723 |
| 2024-11-21 | 16.50 | $49.23 | 174015 |
| 2024-11-20 | 17.06 | $48.85 | 185600 |
| 2024-11-19 | 17.17 | $48.60 | 221231 |
| 2024-11-18 | 17.29 | $48.93 | 244405 |
| 2024-11-15 | 17.66 | $48.99 | 255445 |
| 2024-11-14 | 18.04 | $48.38 | 262700 |
| 2024-11-13 | 18.09 | $48.29 | 216600 |
| 2024-11-12 | 18.09 | $48.33 | 234000 |
| 2024-11-11 | 18.24 | $48.40 | 345935 |
| 2024-11-08 | 18.44 | $49.32 | 213749 |
| 2024-11-07 | 18.94 | $48.72 | 231343 |
| 2024-11-06 | 19.32 | $49.14 | 385023 |
| 2024-11-05 | 19.71 | $47.46 | 297609 |
| 2024-11-04 | 18.60 | $46.81 | 409227 |
| 2024-11-01 | 17.44 | $47.51 | 343822 |
| 2024-10-31 | 16.77 | $47.91 | 244003 |
| 2024-10-30 | 16.26 | $48.48 | 210300 |
| 2024-10-29 | 15.98 | $48.48 | 178945 |
| 2024-10-28 | 15.73 | $49.10 | 181836 |
| 2024-10-25 | 15.63 | $48.58 | 316100 |
| 2024-10-24 | 15.53 | $49.53 | 210754 |
| 2024-10-23 | 15.93 | $49.64 | 348500 |
| 2024-10-22 | 16.35 | $49.48 | 341200 |
| 2024-10-21 | 16.61 | $49.80 | 197020 |
| 2024-10-18 | 17.45 | $50.70 | 170000 |
| 2024-10-17 | 17.84 | $50.73 | 194600 |
| 2024-10-16 | 18.27 | $50.17 | 267500 |
| 2024-10-15 | 19.08 | $49.54 | 327345 |
| 2024-10-14 | 19.94 | $49.48 | 212941 |
| 2024-10-11 | 20.68 | $49.04 | 293500 |
| 2024-10-10 | 21.36 | $48.53 | 370522 |
| 2024-10-09 | 21.95 | $48.39 | 389927 |
| 2024-10-08 | 21.99 | $47.17 | 290200 |
| 2024-10-07 | 21.13 | $46.76 | 460337 |
| 2024-10-04 | 20.23 | $48.44 | 344800 |
| 2024-10-03 | 19.84 | $47.85 | 334600 |
| 2024-10-02 | 19.50 | $48.56 | 274500 |
| 2024-10-01 | 19.56 | $49.11 | 261342 |
| 2024-09-30 | 19.64 | $48.94 | 402400 |
| 2024-09-27 | 19.41 | $48.90 | 168900 |
| 2024-09-26 | 19.49 | $48.85 | 573646 |
| 2024-09-25 | 19.39 | $48.51 | 311016 |
| 2024-09-24 | 19.32 | $48.85 | 234200 |
| 2024-09-23 | 19.40 | $49.78 | 525000 |
| 2024-09-20 | 19.49 | $48.52 | 2.7M |
| 2024-09-19 | 19.58 | $50.20 | 340900 |
| 2024-09-18 | 20.61 | $50.08 | 263902 |
| 2024-09-17 | 21.55 | $50.16 | 299936 |
| 2024-09-16 | 22.49 | $50.52 | 325643 |
| 2024-09-13 | 23.12 | $50.23 | 186049 |
| 2024-09-12 | 24.03 | $49.96 | 318747 |
| 2024-09-11 | 25.27 | $49.45 | 223200 |
| 2024-09-10 | 26.42 | $50.89 | 307923 |
| 2024-09-09 | 26.55 | $51.62 | 307338 |
| 2024-09-06 | 26.68 | $51.10 | 240518 |
| 2024-09-05 | 26.44 | $51.24 | 160824 |
| 2024-09-04 | 26.19 | $51.95 | 228900 |
| 2024-09-03 | 25.28 | $51.70 | 246220 |
| 2024-08-30 | 24.32 | $51.92 | 193800 |
| 2024-08-29 | 23.40 | $51.82 | 210223 |
| 2024-08-28 | 22.43 | $51.81 | 270300 |
| 2024-08-27 | 21.43 | $51.37 | 308700 |
| 2024-08-26 | 20.54 | $51.23 | 168600 |
| 2024-08-23 | 19.61 | $50.74 | 179728 |
| 2024-08-22 | 18.92 | $50.00 | 118204 |
| 2024-08-21 | 18.61 | $49.61 | 153900 |
| 2024-08-20 | 18.43 | $49.49 | 215105 |
| 2024-08-19 | 18.00 | $49.89 | 200600 |
| 2024-08-16 | 17.61 | $49.42 | 296300 |
| 2024-08-15 | 17.36 | $48.80 | 227805 |
| 2024-08-14 | 17.24 | $48.60 | 227145 |
| 2024-08-13 | 17.40 | $48.01 | 174500 |
| 2024-08-12 | 17.75 | $48.04 | 519900 |
| 2024-08-09 | 17.97 | $49.16 | 305200 |
| 2024-08-08 | 17.92 | $48.63 | 158606 |
| 2024-08-07 | 18.15 | $48.32 | 299328 |
| 2024-08-06 | 18.36 | $48.43 | 356200 |
| 2024-08-05 | 18.77 | $48.01 | 422300 |
| 2024-08-02 | 19.30 | $48.89 | 315500 |
| 2024-08-01 | 19.18 | $49.14 | 211537 |
| 2024-07-31 | 18.94 | $49.16 | 259700 |
| 2024-07-30 | 18.47 | $49.73 | 459148 |
| 2024-07-29 | 17.97 | $49.24 | 506512 |
| 2024-07-26 | 16.72 | $48.51 | 239500 |
| 2024-07-25 | 16.09 | $47.73 | 160739 |
| 2024-07-24 | 15.72 | $47.20 | 206900 |
| 2024-07-23 | 15.70 | $47.27 | 184900 |
| 2024-07-22 | 15.56 | $47.33 | 337800 |
| 2024-07-19 | 15.41 | $47.30 | 330000 |
| 2024-07-18 | 15.19 | $48.86 | 275400 |
| 2024-07-17 | 13.78 | $48.68 | 425813 |
| 2024-07-16 | 12.44 | $47.88 | 224200 |
| 2024-07-15 | 11.41 | $47.42 | 243473 |
| 2024-07-12 | 10.43 | $47.43 | 227500 |
| 2024-07-11 | 9.67 | $46.88 | 221327 |
| 2024-07-10 | 9.17 | $46.19 | 253504 |
| 2024-07-09 | 9.11 | $45.48 | 236900 |
| 2024-07-08 | 9.28 | $44.97 | 218026 |
| 2024-07-05 | 9.75 | $44.75 | 233800 |
| 2024-07-03 | 10.25 | $45.21 | 301130 |
| 2024-07-02 | 10.19 | $45.49 | 364300 |
| 2024-07-01 | 10.13 | $45.57 | 389532 |
| 2024-06-28 | 9.69 | $46.07 | 2.5M |
| 2024-06-27 | 9.41 | $45.07 | 205200 |
| 2024-06-26 | 9.76 | $44.79 | 312800 |
| 2024-06-25 | 9.85 | $44.69 | 253243 |
| 2024-06-24 | 10.30 | $45.02 | 147123 |
| 2024-06-21 | 10.84 | $44.37 | 289200 |
| 2024-06-20 | 11.20 | $44.62 | 131607 |
| 2024-06-18 | 11.70 | $44.33 | 163700 |
| 2024-06-17 | 11.91 | $43.67 | 220000 |
| 2024-06-14 | 11.58 | $43.33 | 140015 |
| 2024-06-13 | 10.77 | $43.38 | 196910 |
| 2024-06-12 | 10.15 | $43.99 | 264046 |
| 2024-06-11 | 9.93 | $44.31 | 224300 |
| 2024-06-10 | 9.84 | $44.41 | 259845 |
| 2024-06-07 | 9.80 | $44.64 | 301200 |
| 2024-06-06 | 10.17 | $44.58 | 258400 |
| 2024-06-05 | 10.56 | $45.14 | 296134 |
| 2024-06-04 | 11.10 | $45.04 | 220939 |
| 2024-06-03 | 11.39 | $45.59 | 213504 |
| 2024-05-31 | 11.49 | $45.94 | 377549 |
| 2024-05-30 | 11.46 | $45.33 | 1.8M |
| 2024-05-29 | 11.75 | $44.67 | 557900 |
| 2024-05-28 | 12.24 | $44.54 | 540039 |
| 2024-05-24 | 12.74 | $44.05 | 116000 |
| 2024-05-23 | 12.12 | $44.04 | 220111 |
| 2024-05-22 | 11.58 | $44.59 | 206100 |
| 2024-05-21 | 11.44 | $44.93 | 279144 |
| 2024-05-20 | 11.21 | $44.41 | 300500 |
| 2024-05-17 | 10.99 | $45.28 | 128347 |
| 2024-05-16 | 11.14 | $45.03 | 183500 |
| 2024-05-15 | 11.21 | $44.58 | 209900 |
| 2024-05-14 | 10.78 | $44.64 | 202900 |
| 2024-05-13 | 10.42 | $44.85 | 203824 |
| 2024-05-10 | 10.30 | $44.95 | 171100 |
| 2024-05-09 | 10.18 | $44.81 | 291600 |
| 2024-05-08 | 9.99 | $44.78 | 239813 |
| 2024-05-07 | 9.71 | $44.16 | 262200 |
| 2024-05-06 | 9.24 | $44.54 | 328950 |
| 2024-05-03 | 8.66 | $44.40 | 213200 |
| 2024-05-02 | 9.07 | $44.58 | 185429 |
| 2024-05-01 | 9.15 | $44.53 | 161847 |
| 2024-04-30 | 9.31 | $43.94 | 157500 |
| 2024-04-29 | 9.64 | $43.74 | 144000 |
| 2024-04-26 | 9.73 | $43.24 | 186005 |
| 2024-04-25 | 9.69 | $43.66 | 234248 |
| 2024-04-24 | 10.14 | $44.23 | 130831 |
| 2024-04-23 | 10.40 | $44.19 | 163810 |
| 2024-04-22 | 10.44 | $44.56 | 213531 |
| 2024-04-19 | 10.47 | $44.44 | 195300 |
| 2024-04-18 | 10.72 | $43.34 | 119900 |
| 2024-04-17 | 10.55 | $42.81 | 160900 |
| 2024-04-16 | 10.19 | $43.26 | 157539 |
| 2024-04-15 | 10.13 | $43.21 | 178900 |
| 2024-04-12 | 10.20 | $43.34 | 116841 |
| 2024-04-11 | 10.05 | $43.30 | 177014 |
| 2024-04-10 | 9.92 | $44.01 | 156500 |
| 2024-04-09 | 10.28 | $44.10 | 296905 |
| 2024-04-08 | 10.67 | $44.05 | 156403 |
| 2024-04-05 | 11.12 | $44.08 | 119342 |
| 2024-04-04 | 11.60 | $43.67 | 169010 |
| 2024-04-03 | 12.10 | $44.17 | 133200 |
| 2024-04-02 | 12.54 | $43.88 | 222637 |
| 2024-04-01 | 13.01 | $44.76 | 122500 |
| 2024-03-28 | 12.58 | $45.42 | 222400 |
| 2024-03-27 | 11.87 | $44.85 | 99800 |
| 2024-03-26 | 11.53 | $44.36 | 249300 |
| 2024-03-25 | 11.23 | $44.41 | 149901 |
| 2024-03-22 | 10.96 | $44.11 | 170300 |
| 2024-03-21 | 11.16 | $43.90 | 188110 |
| 2024-03-20 | 11.38 | $44.30 | 216337 |
| 2024-03-19 | 11.43 | $44.35 | 185500 |
| 2024-03-18 | 11.34 | $44.15 | 164663 |
| 2024-03-15 | 11.35 | $44.31 | 273500 |
| 2024-03-14 | 11.38 | $44.12 | 177600 |
| 2024-03-13 | 11.61 | $44.09 | 296326 |
| 2024-03-12 | 11.75 | $44.37 | 247307 |
| 2024-03-11 | 11.96 | $43.84 | 117300 |
| 2024-03-08 | 12.53 | $43.67 | 201600 |
| 2024-03-07 | 13.18 | $43.64 | 176614 |
| 2024-03-06 | 13.78 | $44.26 | 406700 |
| 2024-03-05 | 14.37 | $43.84 | 229600 |
| 2024-03-04 | 15.11 | $43.38 | 175100 |
| 2024-03-01 | 15.42 | $43.06 | 210551 |
| 2024-02-29 | 15.81 | $43.95 | 112000 |
| 2024-02-28 | 16.60 | $44.28 | 101636 |
| 2024-02-27 | 17.31 | $44.34 | 114911 |
| 2024-02-26 | 18.16 | $44.11 | 98205 |
| 2024-02-23 | 19.02 | $44.50 | 126600 |
| 2024-02-22 | 19.78 | $44.28 | 140000 |
| 2024-02-21 | 20.76 | $43.84 | 206723 |
| 2024-02-20 | 21.78 | $44.32 | 193600 |
| 2024-02-16 | 22.60 | $44.45 | 307800 |
| 2024-02-15 | 23.27 | $47.18 | 730900 |
| 2024-02-14 | 22.72 | $46.16 | 214200 |
| 2024-02-13 | 22.47 | $46.03 | 222900 |
| 2024-02-12 | 22.21 | $46.33 | 534000 |
| 2024-02-09 | 21.77 | $45.91 | 216665 |
| 2024-02-08 | 21.58 | $45.29 | 242500 |
| 2024-02-07 | 21.22 | $46.45 | 398204 |
| 2024-02-06 | 20.18 | $46.09 | 549200 |
| 2024-02-05 | 19.37 | $46.42 | 788000 |
| 2024-02-02 | 18.52 | $43.32 | 252148 |
| 2024-02-01 | 19.31 | $43.45 | 209829 |
| 2024-01-31 | 20.14 | $44.07 | 197200 |
| 2024-01-30 | 19.82 | $44.26 | 186400 |
| 2024-01-29 | 19.72 | $44.11 | 186300 |
| 2024-01-26 | 19.62 | $44.43 | 94900 |
| 2024-01-25 | 19.11 | $44.40 | 136700 |
| 2024-01-24 | 18.57 | $44.55 | 138900 |
| 2024-01-23 | 17.69 | $44.36 | 153100 |
| 2024-01-22 | 16.96 | $44.35 | 195300 |
| 2024-01-19 | 16.27 | $43.33 | 203617 |
| 2024-01-18 | 16.00 | $43.02 | 159300 |
| 2024-01-17 | 16.06 | $42.53 | 179700 |
| 2024-01-16 | 16.26 | $42.43 | 203900 |
| 2024-01-12 | 16.87 | $42.22 | 117125 |
| 2024-01-11 | 17.50 | $42.35 | 144526 |
| 2024-01-10 | 18.39 | $42.16 | 121000 |
| 2024-01-09 | 18.98 | $42.32 | 193801 |
| 2024-01-08 | 19.59 | $42.69 | 155227 |
| 2024-01-05 | 19.54 | $43.38 | 475100 |
| 2024-01-04 | 18.69 | $42.95 | 422049 |
| 2024-01-03 | 18.05 | $42.42 | 347631 |
| 2024-01-02 | 17.63 | $42.74 | 220600 |
| 2023-12-29 | 17.23 | $42.31 | 154533 |
| 2023-12-28 | 16.93 | $42.27 | 152000 |
| 2023-12-27 | 16.89 | $41.86 | 125100 |
| 2023-12-26 | 17.02 | $42.02 | 91600 |
| 2023-12-22 | 17.13 | $42.03 | 103543 |
| 2023-12-21 | 17.25 | $41.91 | 135011 |
| 2023-12-20 | 17.43 | $42.12 | 260900 |
| 2023-12-19 | 17.09 | $42.33 | 202100 |
| 2023-12-18 | 16.79 | $41.85 | 147937 |
| 2023-12-15 | 16.75 | $41.22 | 377900 |
| 2023-12-14 | 16.91 | $41.26 | 231400 |
| 2023-12-13 | 16.88 | $42.25 | 645000 |
| 2023-12-12 | 16.68 | $41.78 | 154300 |
| 2023-12-11 | 16.68 | $41.67 | 136700 |
| 2023-12-08 | 16.58 | $41.55 | 184900 |
| 2023-12-07 | 16.69 | $41.65 | 143102 |
| 2023-12-06 | 16.45 | $42.28 | 213500 |
| 2023-12-05 | 15.88 | $43.24 | 217448 |
| 2023-12-04 | 14.64 | $42.69 | 158400 |
| 2023-12-01 | 13.69 | $42.22 | 141622 |
| 2023-11-30 | 12.95 | $42.13 | 145000 |
| 2023-11-29 | 12.32 | $41.40 | 119411 |
| 2023-11-28 | 12.00 | $41.45 | 110311 |
| 2023-11-27 | 11.50 | $41.92 | 143700 |
| 2023-11-24 | 10.74 | $41.81 | 68000 |
| 2023-11-22 | 9.89 | $41.51 | 138752 |
| 2023-11-21 | 9.35 | $41.25 | 190835 |
| 2023-11-20 | 8.88 | $40.66 | 210848 |
| 2023-11-17 | 8.81 | $40.12 | 193135 |
| 2023-11-16 | 9.15 | $39.74 | 154943 |
| 2023-11-15 | 9.31 | $39.22 | 112024 |
| 2023-11-14 | 9.30 | $39.51 | 161039 |
| 2023-11-13 | 9.29 | $39.09 | 101100 |
| 2023-11-10 | 8.89 | $38.96 | 150097 |
| 2023-11-09 | 8.28 | $39.44 | 138800 |
| 2023-11-08 | 8.12 | $39.20 | 104900 |
| 2023-11-07 | 8.02 | $39.56 | 143600 |
| 2023-11-06 | 8.19 | $39.91 | 262800 |
| 2023-11-03 | 8.55 | $40.04 | 151346 |
| 2023-11-02 | 8.83 | $40.42 | 235836 |
| 2023-11-01 | 9.12 | $40.75 | 165000 |
| 2023-10-31 | 9.29 | $40.40 | 169313 |
| 2023-10-30 | 9.77 | $39.20 | 155723 |
| 2023-10-27 | 10.29 | $39.53 | 136200 |
| 2023-10-26 | 10.82 | $40.23 | 191500 |
| 2023-10-25 | 10.82 | $40.52 | 124331 |
| 2023-10-24 | 10.93 | $39.86 | 90408 |
| 2023-10-23 | 11.36 | $39.29 | 100015 |
| 2023-10-20 | 11.48 | $39.49 | 149109 |
| 2023-10-19 | 11.89 | $40.32 | 116500 |
| 2023-10-18 | 12.08 | $41.06 | 72600 |
| 2023-10-17 | 11.59 | $41.44 | 144000 |
| 2023-10-16 | 11.02 | $41.15 | 121436 |
| 2023-10-13 | 10.79 | $40.24 | 102728 |
| 2023-10-12 | 10.99 | $39.94 | 118500 |
| 2023-10-11 | 11.26 | $40.27 | 168900 |
| 2023-10-10 | 11.74 | $39.58 | 160700 |
| 2023-10-09 | 12.19 | $39.75 | 106923 |
| 2023-10-06 | 12.50 | $39.21 | 122800 |
| 2023-10-05 | 12.39 | $38.96 | 93600 |
| 2023-10-04 | 12.01 | $38.64 | 180400 |
| 2023-10-03 | 11.20 | $38.34 | 90042 |
| 2023-10-02 | 10.53 | $39.04 | 164500 |
| 2023-09-29 | 9.93 | $39.35 | 93960 |
| 2023-09-28 | 9.93 | $39.71 | 64735 |
| 2023-09-27 | 10.21 | $39.68 | 72800 |
| 2023-09-26 | 10.29 | $39.66 | 109039 |
| 2023-09-25 | 10.60 | $40.26 | 107400 |
| 2023-09-22 | 10.94 | $40.40 | 132500 |
| 2023-09-21 | 11.25 | $40.37 | 117940 |
| 2023-09-20 | 11.44 | $40.67 | 180740 |
| 2023-09-19 | 11.59 | $40.24 | 135600 |
| 2023-09-18 | 12.12 | $40.20 | 155800 |
| 2023-09-15 | 12.54 | $39.14 | 473700 |
| 2023-09-14 | 12.56 | $39.45 | 124300 |
| 2023-09-13 | 12.73 | $39.08 | 107200 |
| 2023-09-12 | 12.90 | $39.25 | 99504 |
| 2023-09-11 | 12.88 | $38.62 | 80200 |
| 2023-09-08 | 12.42 | $38.44 | 124918 |
| 2023-09-07 | 11.70 | $38.48 | 274600 |
| 2023-09-06 | 11.06 | $38.79 | 114740 |
| 2023-09-05 | 10.39 | $38.88 | 149000 |
| 2023-09-01 | 10.20 | $39.64 | 85700 |
| 2023-08-31 | 10.47 | $39.33 | 139124 |
| 2023-08-30 | 10.67 | $39.59 | 94600 |
| 2023-08-29 | 11.00 | $39.47 | 131800 |
| 2023-08-28 | 11.24 | $39.13 | 83291 |
| 2023-08-25 | 11.50 | $39.15 | 75117 |
| 2023-08-24 | 11.51 | $39.01 | 73000 |
| 2023-08-23 | 11.55 | $39.04 | 94725 |
| 2023-08-22 | 11.36 | $38.80 | 85108 |
| 2023-08-21 | 11.16 | $39.07 | 80839 |
| 2023-08-18 | 11.11 | $39.29 | 100728 |
| 2023-08-17 | 11.20 | $39.44 | 138400 |
| 2023-08-16 | 11.43 | $40.01 | 116500 |
| 2023-08-15 | 11.87 | $39.90 | 90900 |
| 2023-08-14 | 12.34 | $40.44 | 81800 |
| 2023-08-11 | 12.71 | $41.02 | 86109 |
| 2023-08-10 | 12.93 | $41.16 | 138249 |
| 2023-08-09 | 12.91 | $41.12 | 162500 |
| 2023-08-08 | 13.01 | $41.28 | 155614 |
| 2023-08-07 | 12.88 | $42.14 | 181000 |
| 2023-08-04 | 12.08 | $41.85 | 310400 |
| 2023-08-03 | 11.24 | $43.10 | 471217 |
| 2023-08-02 | 10.36 | $40.26 | 4.7M |
| 2023-08-01 | 10.82 | $39.51 | 180641 |
| 2023-07-31 | 10.88 | $39.16 | 318725 |
| 2023-07-28 | 10.95 | $39.94 | 202769 |
| 2023-07-27 | 10.65 | $40.23 | 172249 |
| 2023-07-26 | 10.14 | $40.15 | 182535 |
| 2023-07-25 | 9.73 | $39.12 | 227839 |
| 2023-07-24 | 10.18 | $38.98 | 84000 |
| 2023-07-21 | 10.66 | $39.01 | 112000 |
| 2023-07-20 | 11.17 | $38.97 | 89032 |
| 2023-07-19 | 11.65 | $38.24 | 91746 |
| 2023-07-18 | 11.75 | $38.10 | 100607 |
| 2023-07-17 | 11.82 | $38.03 | 85400 |
| 2023-07-14 | 11.85 | $37.75 | 153900 |
| 2023-07-13 | 11.74 | $38.33 | 144915 |
| 2023-07-12 | 11.90 | $38.26 | 148300 |
| 2023-07-11 | 12.23 | $38.55 | 162640 |
| 2023-07-10 | 12.30 | $38.27 | 115136 |
| 2023-07-07 | 12.57 | $38.90 | 195835 |
| 2023-07-06 | 13.02 | $38.57 | 111300 |
| 2023-07-05 | 13.04 | $38.66 | 137900 |
| 2023-07-03 | 13.06 | $38.86 | 109100 |
| 2023-06-30 | 13.31 | $38.62 | 207448 |
| 2023-06-29 | 13.24 | $38.57 | 160200 |
| 2023-06-28 | 13.30 | $38.29 | 149403 |
| 2023-06-27 | 13.35 | $39.07 | 125900 |
| 2023-06-26 | 13.96 | $39.20 | 175337 |
| 2023-06-23 | 14.53 | $39.14 | 797432 |
| 2023-06-22 | 15.00 | $38.99 | 214836 |
| 2023-06-21 | 15.28 | $38.43 | 147200 |
| 2023-06-20 | 15.25 | $38.35 | 162428 |
| 2023-06-16 | 15.20 | $38.51 | 509000 |
| 2023-06-15 | 15.36 | $38.24 | 137442 |
| 2023-06-14 | 15.26 | $37.93 | 126808 |
| 2023-06-13 | 15.17 | $38.97 | 145000 |
| 2023-06-12 | 15.63 | $38.80 | 308400 |
| 2023-06-09 | 15.99 | $39.55 | 170200 |
| 2023-06-08 | 16.58 | $39.62 | 157700 |
| 2023-06-07 | 17.00 | $40.01 | 156500 |
| 2023-06-06 | 17.47 | $39.08 | 214044 |
| 2023-06-05 | 18.26 | $38.59 | 180196 |
| 2023-06-02 | 18.71 | $38.21 | 107600 |
| 2023-06-01 | 18.91 | $36.92 | 207400 |
| 2023-05-31 | 18.18 | $36.86 | 168330 |
| 2023-05-30 | 17.33 | $37.00 | 163429 |
| 2023-05-26 | 16.43 | $36.85 | 235000 |
| 2023-05-25 | 15.49 | $37.35 | 112423 |
| 2023-05-24 | 14.81 | $37.85 | 120900 |
| 2023-05-23 | 14.44 | $38.51 | 116048 |
| 2023-05-22 | 14.44 | $38.88 | 132300 |
| 2023-05-19 | 14.45 | $39.27 | 151300 |
| 2023-05-18 | 14.91 | $39.62 | 86602 |
| 2023-05-17 | 15.02 | $39.40 | 156200 |
| 2023-05-16 | 15.04 | $39.32 | 121310 |
| 2023-05-15 | 15.06 | $39.74 | 109618 |
| 2023-05-12 | 15.29 | $39.85 | 85620 |
| 2023-05-11 | 15.56 | $40.32 | 116200 |
| 2023-05-10 | 16.06 | $40.28 | 222900 |
| 2023-05-09 | 16.63 | $40.20 | 139112 |
| 2023-05-08 | 16.95 | $40.11 | 93900 |
| 2023-05-05 | 17.20 | $39.93 | 149919 |
| 2023-05-04 | 17.47 | $39.65 | 188300 |
| 2023-05-03 | 17.46 | $40.02 | 191445 |
| 2023-05-02 | 17.63 | $39.28 | 323327 |
| 2023-05-01 | 17.16 | $39.05 | 380443 |
| 2023-04-28 | 16.37 | $38.91 | 131021 |
| 2023-04-27 | 16.31 | $38.53 | 181400 |
| 2023-04-26 | 15.86 | $37.88 | 240700 |
| 2023-04-25 | 15.39 | $38.84 | 129800 |
| 2023-04-24 | 15.45 | $39.08 | 75100 |
| 2023-04-21 | 15.67 | $39.21 | 161005 |
| 2023-04-20 | 15.90 | $39.83 | 208300 |
| 2023-04-19 | 16.55 | $40.18 | 133200 |
| 2023-04-18 | 17.41 | $39.83 | 149623 |
| 2023-04-17 | 18.11 | $39.97 | 113700 |
| 2023-04-14 | 18.73 | $39.22 | 149900 |
| 2023-04-13 | 19.25 | $39.45 | 131000 |
| 2023-04-12 | 19.62 | $39.28 | 107632 |
| 2023-04-11 | 20.17 | $38.88 | 114015 |
| 2023-04-10 | 20.54 | $38.93 | 101414 |
| 2023-04-06 | 20.94 | $38.91 | 138900 |
| 2023-04-05 | 21.35 | $38.69 | 119527 |
| 2023-04-04 | 21.46 | $38.48 | 130534 |
| 2023-04-03 | 21.59 | $39.09 | 160900 |
| 2023-03-31 | 22.11 | $39.03 | 184800 |
| 2023-03-30 | 22.37 | $38.71 | 146430 |
| 2023-03-29 | 22.56 | $38.53 | 181200 |
| 2023-03-28 | 22.58 | $38.03 | 181800 |
| 2023-03-27 | 22.35 | $37.87 | 184910 |
| 2023-03-24 | 22.07 | $37.27 | 161843 |
| 2023-03-23 | 21.26 | $36.85 | 186100 |
| 2023-03-22 | 20.49 | $37.70 | 179722 |
| 2023-03-21 | 19.99 | $38.80 | 231018 |
| 2023-03-20 | 19.76 | $38.05 | 344700 |
| 2023-03-17 | 19.05 | $36.78 | 589900 |
| 2023-03-16 | 18.30 | $38.64 | 293700 |
| 2023-03-15 | 17.56 | $37.10 | 319800 |
| 2023-03-14 | 15.96 | $38.20 | 356529 |
| 2023-03-13 | 14.76 | $38.06 | 330636 |
| 2023-03-10 | 13.38 | $39.80 | 205249 |
| 2023-03-09 | 12.56 | $40.34 | 209700 |
| 2023-03-08 | 11.98 | $41.70 | 203944 |
| 2023-03-07 | 11.94 | $42.59 | 159909 |
| 2023-03-06 | 12.54 | $43.34 | 266314 |
| 2023-03-03 | 12.59 | $43.97 | 137446 |
| 2023-03-02 | 12.36 | $43.88 | 217029 |
| 2023-03-01 | 12.20 | $43.94 | 201600 |
| 2023-02-28 | 11.95 | $43.78 | 211216 |
| 2023-02-27 | 11.87 | $43.79 | 251211 |
| 2023-02-24 | 11.72 | $44.21 | 191300 |
| 2023-02-23 | 11.81 | $43.79 | 241903 |
| 2023-02-22 | 12.06 | $43.38 | 270900 |
| 2023-02-21 | 12.57 | $43.26 | 251227 |
| 2023-02-17 | 13.21 | $43.37 | 265772 |
| 2023-02-16 | 13.82 | $44.76 | 333505 |
| 2023-02-15 | 13.09 | $45.01 | 326400 |
| 2023-02-14 | 12.40 | $44.55 | 282067 |
| 2023-02-13 | 11.48 | $44.90 | 295627 |
| 2023-02-10 | 10.61 | $44.24 | 226938 |
| 2023-02-09 | 10.08 | $44.20 | 207200 |
| 2023-02-08 | 9.52 | $44.14 | 194500 |
| 2023-02-07 | 9.10 | $44.18 | 317000 |
| 2023-02-06 | 8.69 | $42.62 | 327800 |
| 2023-02-03 | 9.07 | $41.72 | 200000 |
| 2023-02-02 | 8.61 | $41.74 | 224532 |
| 2023-02-01 | 8.21 | $42.66 | 245233 |
| 2023-01-31 | 8.57 | $43.56 | 140000 |
| 2023-01-30 | 8.65 | $43.00 | 137807 |
| 2023-01-27 | 8.66 | $43.15 | 89000 |
| 2023-01-26 | 8.88 | $43.46 | 195500 |
| 2023-01-25 | 9.01 | $42.90 | 75500 |
| 2023-01-24 | 9.23 | $42.99 | 69800 |
| 2023-01-23 | 9.68 | $42.52 | 104200 |
| 2023-01-20 | 9.80 | $41.93 | 113315 |
| 2023-01-19 | 9.51 | $41.94 | 82200 |
| 2023-01-18 | 9.34 | $42.53 | 116823 |
| 2023-01-17 | 9.81 | $42.86 | 170900 |
| 2023-01-13 | 10.18 | $43.25 | 92800 |
| 2023-01-12 | 10.53 | $43.27 | 99100 |
| 2023-01-11 | 10.42 | $43.53 | 105645 |
| 2023-01-10 | 10.35 | $43.01 | 166148 |
| 2023-01-09 | 10.55 | $42.88 | 134900 |
| 2023-01-06 | 10.53 | $43.66 | 197500 |
| 2023-01-05 | 10.19 | $42.85 | 96301 |
| 2023-01-04 | 10.35 | $43.10 | 179500 |
| 2023-01-03 | 10.45 | $42.38 | 300705 |
| 2022-12-30 | 10.67 | $42.28 | 164500 |
| 2022-12-29 | 11.12 | $42.42 | 133516 |
| 2022-12-28 | 11.58 | $41.80 | 123100 |
| 2022-12-27 | 12.03 | $41.96 | 67341 |
| 2022-12-23 | 12.38 | $41.85 | 78912 |
| 2022-12-22 | 12.52 | $41.45 | 153400 |
| 2022-12-21 | 12.21 | $41.45 | 199323 |
| 2022-12-20 | 12.09 | $40.82 | 329011 |
| 2022-12-19 | 11.70 | $40.36 | 285736 |
| 2022-12-16 | 11.50 | $40.65 | 378100 |
| 2022-12-15 | 11.13 | $40.88 | 132800 |
| 2022-12-14 | 11.06 | $41.18 | 154744 |
| 2022-12-13 | 11.41 | $41.25 | 462800 |
| 2022-12-12 | 11.86 | $41.76 | 122317 |
| 2022-12-09 | 11.82 | $41.41 | 118100 |
| 2022-12-08 | 11.98 | $41.54 | 114838 |
| 2022-12-07 | 12.12 | $41.14 | 187808 |
| 2022-12-06 | 12.28 | $41.65 | 169100 |
| 2022-12-05 | 12.60 | $41.49 | 192925 |
| 2022-12-02 | 12.93 | $41.95 | 203100 |
| 2022-12-01 | 13.58 | $42.21 | 119200 |
| 2022-11-30 | 13.84 | $42.58 | 173600 |
| 2022-11-29 | 14.26 | $42.46 | 87704 |
| 2022-11-28 | 14.29 | $42.27 | 149022 |
| 2022-11-25 | 14.32 | $42.85 | 56900 |
| 2022-11-23 | 14.15 | $42.20 | 112328 |
| 2022-11-22 | 14.21 | $42.44 | 132741 |
| 2022-11-21 | 14.18 | $42.19 | 147539 |
| 2022-11-18 | 14.23 | $42.02 | 129500 |
| 2022-11-17 | 14.32 | $41.59 | 109600 |
| 2022-11-16 | 14.78 | $41.46 | 302040 |
| 2022-11-15 | 15.42 | $41.28 | 147600 |
| 2022-11-14 | 16.09 | $41.24 | 185731 |
| 2022-11-11 | 16.68 | $42.08 | 134122 |
| 2022-11-10 | 16.78 | $42.44 | 142900 |
| 2022-11-09 | 16.78 | $41.30 | 121700 |
| 2022-11-08 | 17.17 | $41.92 | 143300 |
| 2022-11-07 | 17.28 | $42.23 | 146300 |
| 2022-11-04 | 17.32 | $42.27 | 224200 |
| 2022-11-03 | 17.50 | $41.11 | 183046 |
| 2022-11-02 | 18.12 | $41.75 | 233939 |
| 2022-11-01 | 18.34 | $42.40 | 363000 |
| 2022-10-31 | 18.26 | $41.70 | 346549 |
| 2022-10-28 | 18.29 | $42.14 | 299300 |
| 2022-10-27 | 18.00 | $41.13 | 236013 |
| 2022-10-26 | 17.95 | $40.68 | 213200 |
| 2022-10-25 | 18.07 | $40.79 | 204300 |
| 2022-10-24 | 18.48 | $40.39 | 333500 |
| 2022-10-21 | 18.64 | $40.37 | 204420 |
| 2022-10-20 | 19.07 | $39.35 | 189200 |
| 2022-10-19 | 19.66 | $40.17 | 179230 |
| 2022-10-18 | 19.83 | $39.89 | 138300 |
| 2022-10-17 | 20.24 | $39.24 | 193000 |
| 2022-10-14 | 20.86 | $38.88 | 189303 |
| 2022-10-13 | 21.51 | $39.32 | 196719 |
| 2022-10-12 | 22.40 | $37.85 | 201646 |
| 2022-10-11 | 23.32 | $38.35 | 204909 |
| 2022-10-10 | 24.29 | $37.88 | 174800 |
| 2022-10-07 | 24.78 | $37.49 | 200736 |
| 2022-10-06 | 25.27 | $38.27 | 172949 |
| 2022-10-05 | 26.21 | $38.69 | 210212 |
| 2022-10-04 | 27.38 | $39.11 | 404800 |
| 2022-10-03 | 28.61 | $37.68 | 339300 |
| 2022-09-30 | 29.03 | $36.90 | 295509 |
| 2022-09-29 | 29.11 | $37.15 | 333525 |
| 2022-09-28 | 29.09 | $37.26 | 2.3M |
| 2022-09-27 | 29.13 | $36.70 | 792403 |
| 2022-09-26 | 28.61 | $36.23 | 309100 |
| 2022-09-23 | 28.07 | $37.10 | 303100 |
| 2022-09-22 | 27.76 | $37.60 | 356900 |
| 2022-09-21 | 27.76 | $38.27 | 289248 |
| 2022-09-20 | 28.20 | $38.91 | 420549 |
| 2022-09-19 | 28.77 | $39.72 | 442006 |
| 2022-09-16 | 29.38 | $38.26 | 1.2M |
| 2022-09-15 | 29.03 | $38.30 | 346000 |
| 2022-09-14 | 28.75 | $38.35 | 374534 |
| 2022-09-13 | 28.44 | $38.83 | 412405 |
| 2022-09-12 | 28.45 | $39.89 | 410712 |
| 2022-09-09 | 29.04 | $40.06 | 168800 |
| 2022-09-08 | 29.78 | $40.16 | 225100 |
| 2022-09-07 | 30.18 | $39.81 | 587124 |
| 2022-09-06 | 30.28 | $39.64 | 258200 |
| 2022-09-02 | 30.39 | $38.92 | 174101 |
| 2022-09-01 | 30.44 | $38.77 | 233400 |
| 2022-08-31 | 29.65 | $38.46 | 282200 |
| 2022-08-30 | 28.89 | $38.67 | 165700 |
| 2022-08-29 | 28.19 | $39.55 | 123235 |
| 2022-08-26 | 27.78 | $40.19 | 106500 |
| 2022-08-25 | 27.63 | $40.71 | 106718 |
| 2022-08-24 | 27.51 | $40.01 | 362500 |
| 2022-08-23 | 27.10 | $40.29 | 178700 |
| 2022-08-22 | 26.91 | $40.73 | 111000 |
| 2022-08-19 | 26.91 | $41.74 | 132900 |
| 2022-08-18 | 27.48 | $42.31 | 104122 |
| 2022-08-17 | 28.30 | $42.29 | 156800 |
| 2022-08-16 | 29.14 | $42.26 | 171700 |
| 2022-08-15 | 29.95 | $41.83 | 211637 |
| 2022-08-12 | 30.50 | $41.70 | 214340 |
| 2022-08-11 | 30.83 | $41.41 | 239900 |
| 2022-08-10 | 30.99 | $40.70 | 336607 |
| 2022-08-09 | 30.69 | $40.41 | 264631 |
| 2022-08-08 | 30.24 | $40.35 | 179639 |
| 2022-08-05 | 29.71 | $40.01 | 174100 |
| 2022-08-04 | 28.59 | $39.63 | 190800 |
| 2022-08-03 | 27.40 | $40.04 | 270800 |
| 2022-08-02 | 26.22 | $39.94 | 278638 |
| 2022-08-01 | 24.99 | $41.14 | 716000 |
| 2022-07-29 | 23.69 | $42.42 | 161402 |
| 2022-07-28 | 23.19 | $42.22 | 114300 |
| 2022-07-27 | 22.46 | $42.87 | 110015 |
| 2022-07-26 | 22.05 | $43.15 | 89700 |
| 2022-07-25 | 21.82 | $42.87 | 146000 |
| 2022-07-22 | 21.58 | $42.46 | 50000 |
| 2022-07-21 | 21.03 | $42.80 | 81400 |
| 2022-07-20 | 20.34 | $42.75 | 92619 |
| 2022-07-19 | 19.70 | $42.87 | 147900 |
| 2022-07-18 | 19.01 | $41.74 | 116304 |
| 2022-07-15 | 18.19 | $42.15 | 226300 |
| 2022-07-14 | 17.39 | $41.81 | 208000 |
| 2022-07-13 | 16.54 | $43.92 | 84548 |
| 2022-07-12 | 16.39 | $44.03 | 75946 |
| 2022-07-11 | 16.37 | $44.24 | 74500 |
| 2022-07-08 | 16.50 | $44.32 | 83635 |
| 2022-07-07 | 16.71 | $44.63 | 107008 |
| 2022-07-06 | 17.10 | $44.22 | 99734 |
| 2022-07-05 | 17.29 | $43.96 | 233400 |
| 2022-07-01 | 17.49 | $45.11 | 843026 |
| 2022-06-30 | 18.40 | $44.90 | 92232 |
| 2022-06-29 | 19.22 | $44.61 | 96700 |
| 2022-06-28 | 20.13 | $45.06 | 103037 |
| 2022-06-27 | 20.83 | $45.04 | 93413 |
| 2022-06-24 | 21.89 | $45.09 | 316835 |
| 2022-06-23 | 23.00 | $43.01 | 94100 |
| 2022-06-22 | 22.98 | $43.33 | 87800 |
| 2022-06-21 | 22.95 | $43.33 | 121100 |
| 2022-06-17 | 22.98 | $42.30 | 278713 |
| 2022-06-16 | 22.26 | $41.91 | 163100 |
| 2022-06-15 | 21.46 | $43.23 | 130300 |
| 2022-06-14 | 20.92 | $42.80 | 76347 |
| 2022-06-13 | 20.08 | $42.75 | 177903 |
| 2022-06-10 | 19.19 | $43.89 | 147612 |
| 2022-06-09 | 18.71 | $44.69 | 73432 |
| 2022-06-08 | 18.72 | $45.57 | 76500 |
| 2022-06-07 | 19.10 | $46.52 | 120631 |
| 2022-06-06 | 19.68 | $46.13 | 131200 |
| 2022-06-03 | 20.27 | $45.86 | 106013 |
| 2022-06-02 | 20.51 | $46.05 | 136309 |
| 2022-06-01 | 20.76 | $45.57 | 183500 |
| 2022-05-31 | 20.95 | $45.84 | 165133 |
| 2022-05-27 | 21.54 | $46.08 | 115200 |
| 2022-05-26 | 22.12 | $45.80 | 99421 |
| 2022-05-25 | 22.61 | $45.31 | 304800 |
| 2022-05-24 | 22.95 | $44.86 | 130632 |
| 2022-05-23 | 22.80 | $44.91 | 145200 |
| 2022-05-20 | 22.64 | $43.99 | 141817 |
| 2022-05-19 | 22.29 | $43.94 | 139200 |
| 2022-05-18 | 21.61 | $44.42 | 105406 |
| 2022-05-17 | 21.24 | $45.45 | 88500 |
| 2022-05-16 | 21.08 | $44.28 | 86403 |
| 2022-05-13 | 20.27 | $44.14 | 113628 |
| 2022-05-12 | 19.30 | $43.85 | 153987 |
| 2022-05-11 | 18.06 | $44.00 | 114005 |
| 2022-05-10 | 16.90 | $43.97 | 169321 |
| 2022-05-09 | 15.68 | $44.33 | 193036 |
| 2022-05-06 | 14.59 | $45.52 | 128100 |
| 2022-05-05 | 13.80 | $45.59 | 120100 |
| 2022-05-04 | 12.98 | $46.43 | 252822 |
| 2022-05-03 | 12.12 | $45.31 | 157720 |
| 2022-05-02 | 10.83 | $44.88 | 294300 |
| 2022-04-29 | 9.47 | $47.44 | 144006 |
| 2022-04-28 | 9.58 | $48.65 | 102800 |
| 2022-04-27 | 9.82 | $48.01 | 90445 |
| 2022-04-26 | 9.80 | $47.53 | 87047 |
| 2022-04-25 | 9.83 | $48.33 | 147400 |
| 2022-04-22 | 9.87 | $48.34 | 108910 |
| 2022-04-21 | 10.20 | $49.57 | 107039 |
| 2022-04-20 | 9.75 | $49.67 | 151700 |
| 2022-04-19 | 9.66 | $48.66 | 130143 |
| 2022-04-18 | 10.03 | $48.87 | 82600 |
| 2022-04-14 | 10.41 | $48.73 | 88119 |
| 2022-04-13 | 10.76 | $48.59 | 96300 |
| 2022-04-12 | 11.22 | $48.49 | 153200 |
| 2022-04-11 | 11.55 | $48.57 | 108600 |
| 2022-04-08 | 11.75 | $48.43 | 134800 |
| 2022-04-07 | 12.19 | $47.74 | 348943 |
| 2022-04-06 | 12.68 | $48.01 | 140400 |
| 2022-04-05 | 13.26 | $47.94 | 149300 |
| 2022-04-04 | 13.84 | $48.21 | 212047 |
| 2022-04-01 | 14.44 | $49.45 | 162600 |
| 2022-03-31 | 14.37 | $48.62 | 190400 |
| 2022-03-30 | 14.29 | $49.15 | 116800 |
| 2022-03-29 | 13.93 | $49.22 | 129200 |
| 2022-03-28 | 13.55 | $48.88 | 88200 |
| 2022-03-25 | 13.28 | $49.15 | 90700 |
| 2022-03-24 | 12.96 | $48.69 | 109834 |
| 2022-03-23 | 12.66 | $48.16 | 186828 |
| 2022-03-22 | 12.59 | $48.47 | 145636 |
| 2022-03-21 | 12.36 | $48.50 | 170248 |
| 2022-03-18 | 12.32 | $47.76 | 673000 |
| 2022-03-17 | 12.55 | $47.62 | 238527 |
| 2022-03-16 | 12.89 | $47.38 | 205219 |
| 2022-03-15 | 13.36 | $46.68 | 173441 |
| 2022-03-14 | 13.86 | $46.67 | 277300 |
| 2022-03-11 | 14.52 | $44.76 | 152217 |
| 2022-03-10 | 14.58 | $44.82 | 140200 |
| 2022-03-09 | 14.37 | $44.75 | 135218 |
| 2022-03-08 | 14.36 | $43.83 | 197100 |
| 2022-03-07 | 14.07 | $43.53 | 177400 |
| 2022-03-04 | 13.83 | $45.15 | 137307 |
| 2022-03-03 | 14.03 | $45.85 | 249500 |
| 2022-03-02 | 14.62 | $45.70 | 264000 |
| 2022-03-01 | 15.11 | $44.52 | 230416 |
| 2022-02-28 | 15.37 | $45.70 | 267323 |
| 2022-02-25 | 15.70 | $46.12 | 144739 |
| 2022-02-24 | 16.04 | $43.88 | 298122 |
| 2022-02-23 | 15.24 | $45.05 | 323600 |
| 2022-02-22 | 15.17 | $46.08 | 212900 |
| 2022-02-18 | 15.41 | $46.14 | 168129 |
| 2022-02-17 | 15.78 | $48.52 | 306430 |
| 2022-02-16 | 15.43 | $48.97 | 188827 |
| 2022-02-15 | 14.80 | $48.80 | 240778 |
| 2022-02-14 | 14.41 | $47.55 | 322047 |
| 2022-02-11 | 14.55 | $47.39 | 183100 |
| 2022-02-10 | 14.39 | $47.61 | 258500 |
| 2022-02-09 | 13.93 | $47.99 | 229900 |
| 2022-02-08 | 13.37 | $47.74 | 184800 |
| 2022-02-07 | 12.84 | $46.87 | 302421 |
| 2022-02-04 | 12.37 | $46.87 | 129000 |
| 2022-02-03 | 12.13 | $46.64 | 81000 |
| 2022-02-02 | 12.09 | $46.68 | 100333 |
| 2022-02-01 | 12.16 | $46.11 | 108443 |
| 2022-01-31 | 12.58 | $45.91 | 72119 |
| 2022-01-28 | 13.15 | $45.33 | 97900 |
| 2022-01-27 | 13.68 | $45.32 | 88900 |
| 2022-01-26 | 14.38 | $45.28 | 255900 |
| 2022-01-25 | 14.90 | $44.72 | 163216 |
| 2022-01-24 | 14.87 | $45.19 | 133100 |
| 2022-01-21 | 14.89 | $44.72 | 89003 |
| 2022-01-20 | 15.45 | $45.37 | 124406 |
| 2022-01-19 | 16.02 | $45.38 | 103600 |
| 2022-01-18 | 16.62 | $46.28 | 96800 |
| 2022-01-14 | 16.54 | $47.02 | 167119 |
| 2022-01-13 | 16.26 | $47.09 | 63000 |
| 2022-01-12 | 15.64 | $46.83 | 90549 |
| 2022-01-11 | 15.20 | $46.83 | 124548 |
| 2022-01-10 | 14.77 | $46.65 | 142900 |
| 2022-01-07 | 14.14 | $46.74 | 149600 |
| 2022-01-06 | 13.64 | $45.55 | 154000 |
| 2022-01-05 | 13.39 | $45.12 | 125500 |
| 2022-01-04 | 13.13 | $45.68 | 211800 |
| 2022-01-03 | 13.00 | $44.69 | 126700 |
| 2021-12-31 | 13.41 | $44.08 | 75000 |
| 2021-12-30 | 13.99 | $44.11 | 62500 |
| 2021-12-29 | 14.63 | $44.58 | 111347 |
| 2021-12-28 | 15.27 | $44.46 | 90445 |
| 2021-12-27 | 15.95 | $44.12 | 70547 |
| 2021-12-23 | 16.55 | $43.78 | 75700 |
| 2021-12-22 | 17.14 | $43.24 | 81044 |
| 2021-12-21 | 17.35 | $43.18 | 99900 |
| 2021-12-20 | 17.57 | $42.41 | 94442 |
| 2021-12-17 | 17.13 | $43.33 | 217359 |
| 2021-12-16 | 17.25 | $44.41 | 111900 |
| 2021-12-15 | 17.98 | $44.17 | 84600 |
| 2021-12-14 | 18.41 | $44.22 | 276400 |
| 2021-12-13 | 18.82 | $43.36 | 91991 |
| 2021-12-10 | 18.98 | $44.11 | 56100 |
| 2021-12-09 | 19.55 | $44.09 | 88900 |
| 2021-12-08 | 19.96 | $43.81 | 71733 |
| 2021-12-07 | 20.14 | $43.79 | 98100 |
| 2021-12-06 | 20.34 | $43.53 | 132200 |
| 2021-12-03 | 20.55 | $43.05 | 101800 |
| 2021-12-02 | 20.17 | $43.17 | 113937 |
| 2021-12-01 | 19.77 | $41.79 | 107700 |
| 2021-11-30 | 19.24 | $41.64 | 178303 |
| 2021-11-29 | 18.14 | $43.06 | 77900 |
| 2021-11-26 | 17.58 | $43.28 | 57700 |
| 2021-11-24 | 16.99 | $44.91 | 146400 |
| 2021-11-23 | 17.51 | $45.34 | 97337 |
| 2021-11-22 | 18.05 | $44.36 | 75900 |
| 2021-11-19 | 17.95 | $43.68 | 122500 |
| 2021-11-18 | 17.70 | $44.69 | 72939 |
| 2021-11-17 | 18.11 | $45.27 | 104134 |
| 2021-11-16 | 18.92 | $45.39 | 116117 |
| 2021-11-15 | 19.85 | $45.11 | 169004 |
| 2021-11-12 | 20.70 | $45.20 | 108600 |
| 2021-11-11 | 21.44 | $45.62 | 236533 |
| 2021-11-10 | 22.49 | $45.68 | 107114 |
| 2021-11-09 | 23.66 | $45.33 | 151540 |
| 2021-11-08 | 24.78 | $45.92 | 74505 |
| 2021-11-05 | 25.88 | $45.85 | 83137 |
| 2021-11-04 | 27.04 | $45.26 | 126600 |
| 2021-11-03 | 28.26 | $46.24 | 135100 |
| 2021-11-02 | 28.77 | $46.35 | 139400 |
| 2021-11-01 | 28.93 | $46.03 | 288400 |
| 2021-10-29 | 29.10 | $44.86 | 166200 |
| 2021-10-28 | 29.77 | $45.54 | 101300 |
| 2021-10-27 | 30.09 | $45.04 | 257502 |
| 2021-10-26 | 30.43 | $45.77 | 97611 |
| 2021-10-25 | 30.05 | $46.19 | 111400 |
| 2021-10-22 | 29.64 | $45.95 | 71400 |
| 2021-10-21 | 29.23 | $45.85 | 71615 |
| 2021-10-20 | 28.80 | $46.01 | 80745 |
| 2021-10-19 | 28.41 | $45.20 | 88626 |
| 2021-10-18 | 28.27 | $44.91 | 93600 |
| 2021-10-15 | 28.15 | $45.35 | 146620 |
| 2021-10-14 | 27.64 | $45.13 | 107228 |
| 2021-10-13 | 27.36 | $44.65 | 86300 |
| 2021-10-12 | 27.27 | $44.74 | 127403 |
| 2021-10-11 | 26.62 | $44.54 | 136400 |
| 2021-10-08 | 25.93 | $44.69 | 126600 |
| 2021-10-07 | 25.40 | $44.36 | 229212 |
| 2021-10-06 | 24.85 | $44.09 | 194959 |
| 2021-10-05 | 24.65 | $43.27 | 156046 |
| 2021-10-04 | 24.76 | $42.40 | 131749 |
| 2021-10-01 | 25.00 | $42.59 | 115440 |
| 2021-09-30 | 25.45 | $41.96 | 118700 |
| 2021-09-29 | 25.81 | $42.65 | 98739 |
| 2021-09-28 | 26.42 | $42.24 | 128800 |
| 2021-09-27 | 27.06 | $42.83 | 176100 |
| 2021-09-24 | 27.92 | $41.69 | 122100 |
| 2021-09-23 | 29.29 | $41.77 | 179341 |
| 2021-09-22 | 30.65 | $41.65 | 253100 |
| 2021-09-21 | 32.09 | $41.66 | 126600 |
| 2021-09-20 | 33.57 | $42.02 | 205119 |
| 2021-09-17 | 35.32 | $42.73 | 1.6M |
| 2021-09-16 | 36.35 | $43.15 | 133124 |
| 2021-09-15 | 37.18 | $43.53 | 132300 |
| 2021-09-14 | 38.05 | $43.18 | 162839 |
| 2021-09-13 | 38.96 | $43.54 | 147800 |
| 2021-09-10 | 40.03 | $42.42 | 148843 |
| 2021-09-09 | 41.28 | $43.00 | 126100 |
| 2021-09-08 | 42.17 | $43.71 | 301300 |
| 2021-09-07 | 42.82 | $43.73 | 122800 |
| 2021-09-03 | 43.35 | $44.16 | 113800 |
| 2021-09-02 | 43.59 | $44.53 | 105933 |
| 2021-09-01 | 43.70 | $44.57 | 136027 |
| 2021-08-31 | 43.81 | $44.35 | 142604 |
| 2021-08-30 | 44.00 | $44.00 | 158300 |
| 2021-08-27 | 44.23 | $44.35 | 140617 |
| 2021-08-26 | 44.32 | $43.87 | 186539 |
| 2021-08-25 | 44.51 | $44.05 | 264329 |
| 2021-08-24 | 44.71 | $43.29 | 159500 |
| 2021-08-23 | 45.07 | $43.26 | 78200 |
| 2021-08-20 | 45.46 | $42.98 | 76915 |
| 2021-08-19 | 45.93 | $42.59 | 115900 |
| 2021-08-18 | 46.39 | $43.02 | 75827 |
| 2021-08-17 | 46.64 | $43.22 | 120700 |
| 2021-08-16 | 46.91 | $43.39 | 89700 |
| 2021-08-13 | 47.10 | $43.61 | 124041 |
| 2021-08-12 | 47.16 | $44.50 | 159846 |
| 2021-08-11 | 46.88 | $44.66 | 97700 |
| 2021-08-10 | 46.60 | $44.30 | 123841 |
| 2021-08-09 | 46.31 | $44.28 | 64644 |
| 2021-08-06 | 45.68 | $44.28 | 155200 |
| 2021-08-05 | 45.03 | $43.60 | 124800 |
| 2021-08-04 | 44.42 | $43.25 | 102400 |
| 2021-08-03 | 43.73 | $43.99 | 169929 |
| 2021-08-02 | 42.90 | $43.80 | 197938 |
| 2021-07-30 | 41.96 | $44.01 | 165930 |
| 2021-07-29 | 41.01 | $44.08 | 131511 |
| 2021-07-28 | 40.03 | $43.55 | 217936 |
| 2021-07-27 | 39.00 | $43.95 | 141604 |
| 2021-07-26 | 37.92 | $43.97 | 137200 |
| 2021-07-23 | 36.65 | $43.80 | 239126 |
| 2021-07-22 | 35.31 | $43.72 | 113640 |
| 2021-07-21 | 33.84 | $44.58 | 132122 |
| 2021-07-20 | 32.07 | $44.17 | 322600 |
| 2021-07-19 | 30.23 | $42.85 | 156900 |
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