Is Invesco China Technology ETF (CQQQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco China Technology ETF (CQQQ) research center and poll results.
AMEX : CQQQ
Invesco China Technology ETF
$50.32 USD
-$2.69 (-5.07%)
- Volume
- 1.99M
- Average Volume
- 1.36M
- Market Capitalization
- $2.97B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $61.20
- Year Low
- $44.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
54.52
2026-07-17
Close Price
$50.32
Vol: 2.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.10
Average
46.01
Maximum
80.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.52 | $50.32 | 2.0M |
| 2026-07-16 | 54.69 | $53.01 | 651948 |
| 2026-07-15 | 54.67 | $53.79 | 335546 |
| 2026-07-14 | 54.67 | $54.01 | 1.5M |
| 2026-07-13 | 54.53 | $53.20 | 1.0M |
| 2026-07-10 | 54.47 | $55.64 | 1.3M |
| 2026-07-09 | 54.25 | $57.17 | 3.3M |
| 2026-07-08 | 53.98 | $54.77 | 1.2M |
| 2026-07-07 | 53.77 | $53.94 | 1.2M |
| 2026-07-06 | 53.63 | $54.44 | 395615 |
| 2026-07-02 | 53.60 | $53.99 | 2.8M |
| 2026-07-01 | 53.56 | $56.99 | 5.5M |
| 2026-06-30 | 53.42 | $57.03 | 1.9M |
| 2026-06-29 | 53.18 | $55.41 | 1.0M |
| 2026-06-26 | 53.05 | $54.19 | 506900 |
| 2026-06-25 | 53.04 | $54.69 | 776285 |
| 2026-06-24 | 52.99 | $54.02 | 698061 |
| 2026-06-23 | 53.01 | $53.55 | 1.6M |
| 2026-06-22 | 52.97 | $55.09 | 897516 |
| 2026-06-18 | 52.85 | $55.08 | 607768 |
| 2026-06-17 | 52.78 | $53.70 | 1.6M |
| 2026-06-16 | 52.73 | $52.79 | 680200 |
| 2026-06-15 | 52.70 | $53.66 | 805130 |
| 2026-06-12 | 52.62 | $51.30 | 826386 |
| 2026-06-11 | 52.73 | $51.96 | 1.3M |
| 2026-06-10 | 52.95 | $51.30 | 3.4M |
| 2026-06-09 | 53.07 | $51.70 | 1.3M |
| 2026-06-08 | 53.22 | $50.56 | 933143 |
| 2026-06-05 | 53.37 | $51.11 | 1.8M |
| 2026-06-04 | 53.48 | $53.83 | 408129 |
| 2026-06-03 | 53.46 | $53.28 | 525237 |
| 2026-06-02 | 53.35 | $54.09 | 1.7M |
| 2026-06-01 | 53.20 | $52.31 | 1.4M |
| 2026-05-29 | 53.14 | $52.80 | 2.6M |
| 2026-05-28 | 53.05 | $53.91 | 1.5M |
| 2026-05-27 | 52.81 | $53.70 | 1.2M |
| 2026-05-26 | 52.59 | $54.52 | 961456 |
| 2026-05-22 | 52.38 | $52.77 | 959471 |
| 2026-05-21 | 52.24 | $52.64 | 1.4M |
| 2026-05-20 | 52.07 | $53.67 | 1.6M |
| 2026-05-19 | 51.90 | $52.75 | 1.0M |
| 2026-05-18 | 51.73 | $52.22 | 2.0M |
| 2026-05-15 | 51.65 | $51.94 | 1.8M |
| 2026-05-14 | 51.58 | $53.58 | 2.6M |
| 2026-05-13 | 51.37 | $56.28 | 4.6M |
| 2026-05-12 | 51.01 | $53.66 | 1.4M |
| 2026-05-11 | 50.78 | $54.75 | 1.3M |
| 2026-05-08 | 50.45 | $53.64 | 2.3M |
| 2026-05-07 | 50.15 | $53.21 | 1.4M |
| 2026-05-06 | 49.86 | $53.54 | 3.0M |
| 2026-05-05 | 49.57 | $51.02 | 319471 |
| 2026-05-04 | 49.28 | $51.02 | 1.0M |
| 2026-05-01 | 48.98 | $51.16 | 306126 |
| 2026-04-30 | 48.68 | $51.01 | 1.0M |
| 2026-04-29 | 48.43 | $49.08 | 368115 |
| 2026-04-28 | 48.27 | $49.37 | 420801 |
| 2026-04-27 | 48.04 | $50.24 | 1.2M |
| 2026-04-24 | 47.78 | $50.06 | 947601 |
| 2026-04-23 | 47.55 | $49.23 | 568211 |
| 2026-04-22 | 47.46 | $50.23 | 365616 |
| 2026-04-21 | 47.24 | $49.33 | 634945 |
| 2026-04-20 | 47.08 | $50.68 | 610600 |
| 2026-04-17 | 46.85 | $50.51 | 1.3M |
| 2026-04-16 | 46.73 | $49.46 | 761617 |
| 2026-04-15 | 46.69 | $48.95 | 403563 |
| 2026-04-14 | 46.70 | $49.07 | 498064 |
| 2026-04-13 | 46.75 | $48.17 | 245500 |
| 2026-04-10 | 46.81 | $47.63 | 522739 |
| 2026-04-09 | 46.89 | $47.41 | 391200 |
| 2026-04-08 | 47.04 | $47.81 | 1.3M |
| 2026-04-07 | 47.19 | $45.13 | 1.7M |
| 2026-04-06 | 47.45 | $45.16 | 313055 |
| 2026-04-02 | 47.63 | $45.15 | 497100 |
| 2026-04-01 | 47.81 | $45.88 | 1.8M |
| 2026-03-31 | 47.99 | $46.02 | 2.3M |
| 2026-03-30 | 48.12 | $44.72 | 1.8M |
| 2026-03-27 | 48.44 | $45.06 | 343000 |
| 2026-03-26 | 48.79 | $45.36 | 588324 |
| 2026-03-25 | 49.13 | $47.37 | 686519 |
| 2026-03-24 | 49.43 | $45.86 | 941015 |
| 2026-03-23 | 49.79 | $46.15 | 1.1M |
| 2026-03-20 | 50.15 | $46.11 | 1.2M |
| 2026-03-19 | 50.52 | $48.13 | 741925 |
| 2026-03-18 | 50.79 | $48.56 | 3.6M |
| 2026-03-17 | 51.04 | $49.32 | 333416 |
| 2026-03-16 | 51.24 | $50.06 | 536402 |
| 2026-03-13 | 51.39 | $49.26 | 668269 |
| 2026-03-12 | 51.56 | $49.36 | 1.1M |
| 2026-03-11 | 51.79 | $50.25 | 727105 |
| 2026-03-10 | 51.98 | $50.94 | 1.1M |
| 2026-03-09 | 52.14 | $50.25 | 1.6M |
| 2026-03-06 | 52.31 | $48.78 | 3.3M |
| 2026-03-05 | 52.48 | $48.74 | 1.1M |
| 2026-03-04 | 52.67 | $49.53 | 1.8M |
| 2026-03-03 | 52.90 | $48.59 | 2.7M |
| 2026-03-02 | 53.22 | $51.07 | 1.7M |
| 2026-02-27 | 53.45 | $52.07 | 797963 |
| 2026-02-26 | 53.70 | $52.28 | 849123 |
| 2026-02-25 | 53.97 | $53.30 | 894041 |
| 2026-02-24 | 54.20 | $53.08 | 1.8M |
| 2026-02-23 | 54.40 | $53.28 | 337464 |
| 2026-02-20 | 54.62 | $53.55 | 689865 |
| 2026-02-19 | 54.81 | $53.43 | 245085 |
| 2026-02-18 | 55.00 | $53.68 | 647763 |
| 2026-02-17 | 55.08 | $53.26 | 361648 |
| 2026-02-13 | 55.26 | $53.16 | 1.2M |
| 2026-02-12 | 55.48 | $52.60 | 1.5M |
| 2026-02-11 | 55.72 | $53.94 | 1.1M |
| 2026-02-10 | 55.87 | $54.02 | 1.1M |
| 2026-02-09 | 56.11 | $54.09 | 763600 |
| 2026-02-06 | 56.22 | $53.80 | 1.6M |
| 2026-02-05 | 56.32 | $52.15 | 3.6M |
| 2026-02-04 | 56.48 | $52.50 | 2.8M |
| 2026-02-03 | 56.65 | $54.22 | 2.4M |
| 2026-02-02 | 56.72 | $54.86 | 738976 |
| 2026-01-30 | 56.70 | $55.80 | 848045 |
| 2026-01-29 | 56.51 | $56.95 | 1.3M |
| 2026-01-28 | 56.28 | $57.81 | 1.3M |
| 2026-01-27 | 55.98 | $57.75 | 2.7M |
| 2026-01-26 | 55.70 | $57.14 | 922254 |
| 2026-01-23 | 55.44 | $57.76 | 765645 |
| 2026-01-22 | 55.13 | $57.34 | 1.2M |
| 2026-01-21 | 54.86 | $57.13 | 1.2M |
| 2026-01-20 | 54.61 | $55.25 | 1.0M |
| 2026-01-16 | 54.42 | $56.88 | 648516 |
| 2026-01-15 | 54.13 | $57.53 | 968300 |
| 2026-01-14 | 53.82 | $57.39 | 2.0M |
| 2026-01-13 | 53.54 | $56.93 | 2.7M |
| 2026-01-12 | 53.32 | $58.89 | 1.3M |
| 2026-01-09 | 53.02 | $56.35 | 997657 |
| 2026-01-08 | 52.86 | $55.79 | 949937 |
| 2026-01-07 | 52.72 | $55.42 | 1.0M |
| 2026-01-06 | 52.61 | $55.84 | 2.3M |
| 2026-01-05 | 52.47 | $55.67 | 3.0M |
| 2026-01-02 | 52.29 | $54.33 | 2.2M |
| 2025-12-31 | 52.16 | $52.00 | 369312 |
| 2025-12-30 | 52.17 | $52.33 | 581049 |
| 2025-12-29 | 52.21 | $51.87 | 828644 |
| 2025-12-26 | 52.24 | $52.23 | 1.2M |
| 2025-12-24 | 52.25 | $51.90 | 204945 |
| 2025-12-23 | 52.27 | $51.56 | 429287 |
| 2025-12-22 | 52.29 | $51.82 | 1.6M |
| 2025-12-19 | 52.22 | $52.12 | 307031 |
| 2025-12-18 | 52.14 | $51.50 | 463532 |
| 2025-12-17 | 52.15 | $51.21 | 2.0M |
| 2025-12-16 | 52.22 | $51.32 | 866000 |
| 2025-12-15 | 52.29 | $51.63 | 441081 |
| 2025-12-12 | 52.37 | $52.56 | 851200 |
| 2025-12-11 | 52.46 | $52.89 | 897949 |
| 2025-12-10 | 52.56 | $53.25 | 340457 |
| 2025-12-09 | 52.66 | $52.86 | 480600 |
| 2025-12-08 | 52.82 | $53.35 | 596200 |
| 2025-12-05 | 52.90 | $52.92 | 1.3M |
| 2025-12-04 | 53.06 | $52.18 | 1.1M |
| 2025-12-03 | 53.22 | $51.65 | 2.2M |
| 2025-12-02 | 53.37 | $52.31 | 1.2M |
| 2025-12-01 | 53.55 | $52.97 | 3.3M |
| 2025-11-28 | 53.70 | $52.62 | 256800 |
| 2025-11-26 | 53.93 | $52.30 | 611721 |
| 2025-11-25 | 54.23 | $52.44 | 514519 |
| 2025-11-24 | 54.51 | $51.83 | 838287 |
| 2025-11-21 | 54.82 | $50.41 | 3.7M |
| 2025-11-20 | 55.12 | $50.52 | 1.3M |
| 2025-11-19 | 55.36 | $51.87 | 1.5M |
| 2025-11-18 | 55.49 | $52.59 | 590382 |
| 2025-11-17 | 55.62 | $52.66 | 498218 |
| 2025-11-14 | 55.73 | $53.20 | 2.8M |
| 2025-11-13 | 55.79 | $54.28 | 1.0M |
| 2025-11-12 | 55.84 | $54.93 | 638826 |
| 2025-11-11 | 55.88 | $55.36 | 547500 |
| 2025-11-10 | 55.85 | $55.91 | 769574 |
| 2025-11-07 | 55.89 | $55.08 | 832453 |
| 2025-11-06 | 55.85 | $56.05 | 758946 |
| 2025-11-05 | 55.99 | $55.35 | 453984 |
| 2025-11-04 | 56.21 | $54.78 | 3.9M |
| 2025-11-03 | 56.45 | $55.78 | 594173 |
| 2025-10-31 | 56.68 | $56.11 | 3.3M |
| 2025-10-30 | 56.89 | $57.11 | 1.7M |
| 2025-10-29 | 57.06 | $58.39 | 1.0M |
| 2025-10-28 | 57.12 | $57.98 | 1.5M |
| 2025-10-27 | 57.17 | $57.94 | 2.8M |
| 2025-10-24 | 57.19 | $56.55 | 1.8M |
| 2025-10-23 | 57.21 | $55.22 | 569003 |
| 2025-10-22 | 57.36 | $54.62 | 466691 |
| 2025-10-21 | 57.51 | $55.02 | 559621 |
| 2025-10-20 | 57.58 | $55.03 | 1.3M |
| 2025-10-17 | 57.72 | $54.34 | 2.7M |
| 2025-10-16 | 57.84 | $55.33 | 1.7M |
| 2025-10-15 | 57.95 | $55.55 | 1.8M |
| 2025-10-14 | 58.05 | $54.95 | 5.1M |
| 2025-10-13 | 58.10 | $56.61 | 1.4M |
| 2025-10-10 | 58.02 | $54.27 | 8.9M |
| 2025-10-09 | 58.04 | $58.86 | 1.3M |
| 2025-10-08 | 57.83 | $59.67 | 1.9M |
| 2025-10-07 | 57.46 | $59.65 | 2.7M |
| 2025-10-06 | 57.09 | $60.47 | 1.3M |
| 2025-10-03 | 56.67 | $60.24 | 1.3M |
| 2025-10-02 | 56.24 | $60.41 | 2.6M |
| 2025-10-01 | 55.73 | $59.71 | 1.2M |
| 2025-09-30 | 55.34 | $59.01 | 2.9M |
| 2025-09-29 | 55.00 | $58.20 | 1.4M |
| 2025-09-26 | 54.77 | $57.10 | 3.7M |
| 2025-09-25 | 54.59 | $58.24 | 1.9M |
| 2025-09-24 | 54.27 | $57.63 | 4.5M |
| 2025-09-23 | 54.02 | $56.28 | 3.0M |
| 2025-09-22 | 53.82 | $57.84 | 3.8M |
| 2025-09-19 | 53.55 | $56.86 | 955838 |
| 2025-09-18 | 53.17 | $57.39 | 1.2M |
| 2025-09-17 | 52.78 | $57.67 | 1.3M |
| 2025-09-16 | 52.35 | $55.96 | 571932 |
| 2025-09-15 | 52.03 | $55.00 | 1.6M |
| 2025-09-12 | 51.74 | $54.69 | 1.0M |
| 2025-09-11 | 51.41 | $54.65 | 848902 |
| 2025-09-10 | 51.14 | $52.24 | 1.3M |
| 2025-09-09 | 50.92 | $52.13 | 1.0M |
| 2025-09-08 | 50.67 | $52.16 | 857305 |
| 2025-09-05 | 50.44 | $51.68 | 499100 |
| 2025-09-04 | 50.24 | $50.18 | 1.6M |
| 2025-09-03 | 50.13 | $51.79 | 729200 |
| 2025-09-02 | 49.90 | $52.31 | 2.5M |
| 2025-08-29 | 49.64 | $53.51 | 1.1M |
| 2025-08-28 | 49.26 | $53.64 | 1.4M |
| 2025-08-27 | 48.92 | $51.71 | 1.4M |
| 2025-08-26 | 48.65 | $52.67 | 551300 |
| 2025-08-25 | 48.37 | $52.35 | 1.5M |
| 2025-08-22 | 48.11 | $52.31 | 645016 |
| 2025-08-21 | 47.88 | $49.37 | 348551 |
| 2025-08-20 | 47.79 | $49.62 | 233727 |
| 2025-08-19 | 47.68 | $48.98 | 843935 |
| 2025-08-18 | 47.56 | $49.70 | 158082 |
| 2025-08-15 | 47.39 | $49.03 | 627100 |
| 2025-08-14 | 47.26 | $48.19 | 350300 |
| 2025-08-13 | 47.15 | $49.27 | 1.2M |
| 2025-08-12 | 46.96 | $47.76 | 219409 |
| 2025-08-11 | 46.86 | $47.21 | 167442 |
| 2025-08-08 | 46.71 | $47.45 | 160312 |
| 2025-08-07 | 46.54 | $47.69 | 255900 |
| 2025-08-06 | 46.34 | $47.94 | 692127 |
| 2025-08-05 | 46.14 | $47.29 | 371649 |
| 2025-08-04 | 45.99 | $47.06 | 378000 |
| 2025-08-01 | 45.81 | $46.05 | 499100 |
| 2025-07-31 | 45.69 | $46.80 | 396664 |
| 2025-07-30 | 45.51 | $46.18 | 930800 |
| 2025-07-29 | 45.41 | $47.20 | 530200 |
| 2025-07-28 | 45.26 | $47.19 | 535100 |
| 2025-07-25 | 45.11 | $47.59 | 1.5M |
| 2025-07-24 | 44.92 | $47.53 | 221156 |
| 2025-07-23 | 44.74 | $47.44 | 1.4M |
| 2025-07-22 | 44.56 | $46.65 | 95200 |
| 2025-07-21 | 44.36 | $46.34 | 272517 |
| 2025-07-18 | 44.14 | $46.30 | 2.7M |
| 2025-07-17 | 43.95 | $46.06 | 401240 |
| 2025-07-16 | 43.79 | $45.37 | 2.8M |
| 2025-07-15 | 43.68 | $45.76 | 367830 |
| 2025-07-14 | 43.51 | $44.34 | 76479 |
| 2025-07-11 | 43.46 | $43.98 | 244438 |
| 2025-07-10 | 43.42 | $43.79 | 194361 |
| 2025-07-09 | 43.39 | $43.83 | 173200 |
| 2025-07-08 | 43.38 | $44.31 | 92900 |
| 2025-07-07 | 43.30 | $43.49 | 363160 |
| 2025-07-03 | 43.25 | $43.56 | 149443 |
| 2025-07-02 | 43.17 | $43.26 | 204512 |
| 2025-07-01 | 43.06 | $44.19 | 161411 |
| 2025-06-30 | 42.89 | $44.25 | 183805 |
| 2025-06-27 | 42.71 | $44.06 | 167100 |
| 2025-06-26 | 42.59 | $43.94 | 200434 |
| 2025-06-25 | 42.43 | $43.90 | 1.1M |
| 2025-06-24 | 42.31 | $43.86 | 187400 |
| 2025-06-23 | 42.22 | $42.51 | 104320 |
| 2025-06-20 | 42.20 | $41.99 | 142808 |
| 2025-06-18 | 42.23 | $42.64 | 76300 |
| 2025-06-17 | 42.24 | $42.81 | 168954 |
| 2025-06-16 | 42.24 | $43.22 | 173800 |
| 2025-06-13 | 42.22 | $42.33 | 142100 |
| 2025-06-12 | 42.25 | $43.25 | 240600 |
| 2025-06-11 | 42.28 | $43.21 | 2.9M |
| 2025-06-10 | 42.31 | $43.12 | 284900 |
| 2025-06-09 | 42.39 | $43.67 | 240100 |
| 2025-06-06 | 42.33 | $42.74 | 98278 |
| 2025-06-05 | 42.36 | $42.55 | 180197 |
| 2025-06-04 | 42.37 | $41.84 | 284700 |
| 2025-06-03 | 42.48 | $41.02 | 215277 |
| 2025-06-02 | 42.61 | $40.85 | 124600 |
| 2025-05-30 | 42.75 | $40.64 | 215300 |
| 2025-05-29 | 42.81 | $41.71 | 214670 |
| 2025-05-28 | 42.82 | $40.77 | 141461 |
| 2025-05-27 | 42.86 | $41.37 | 232505 |
| 2025-05-23 | 42.86 | $42.11 | 75400 |
| 2025-05-22 | 42.83 | $42.25 | 808950 |
| 2025-05-21 | 42.80 | $42.54 | 171800 |
| 2025-05-20 | 42.75 | $42.88 | 239704 |
| 2025-05-19 | 42.66 | $42.73 | 282188 |
| 2025-05-16 | 42.53 | $42.76 | 434367 |
| 2025-05-15 | 42.39 | $42.90 | 413485 |
| 2025-05-14 | 42.24 | $43.96 | 1.1M |
| 2025-05-13 | 42.08 | $43.83 | 268400 |
| 2025-05-12 | 41.94 | $44.58 | 840460 |
| 2025-05-09 | 41.77 | $42.61 | 266700 |
| 2025-05-08 | 41.60 | $43.20 | 778600 |
| 2025-05-07 | 41.42 | $42.84 | 427565 |
| 2025-05-06 | 41.08 | $44.06 | 249707 |
| 2025-05-05 | 40.75 | $43.60 | 180425 |
| 2025-05-02 | 40.59 | $43.67 | 979317 |
| 2025-05-01 | 40.59 | $41.76 | 128400 |
| 2025-04-30 | 40.73 | $41.94 | 181120 |
| 2025-04-29 | 40.85 | $41.58 | 283300 |
| 2025-04-28 | 40.99 | $41.40 | 187333 |
| 2025-04-25 | 41.14 | $41.52 | 186163 |
| 2025-04-24 | 41.36 | $41.61 | 182327 |
| 2025-04-23 | 41.54 | $41.58 | 190306 |
| 2025-04-22 | 41.72 | $41.00 | 193100 |
| 2025-04-21 | 41.98 | $40.26 | 184532 |
| 2025-04-17 | 42.27 | $39.95 | 211200 |
| 2025-04-16 | 42.64 | $39.85 | 896600 |
| 2025-04-15 | 43.09 | $40.67 | 354943 |
| 2025-04-14 | 43.54 | $41.14 | 573596 |
| 2025-04-11 | 43.98 | $41.11 | 1.7M |
| 2025-04-10 | 44.39 | $39.24 | 827300 |
| 2025-04-09 | 44.81 | $39.63 | 1.7M |
| 2025-04-08 | 45.26 | $36.07 | 1.2M |
| 2025-04-07 | 45.90 | $37.34 | 2.0M |
| 2025-04-04 | 46.43 | $40.38 | 2.0M |
| 2025-04-03 | 46.89 | $43.74 | 346836 |
| 2025-04-02 | 47.17 | $44.50 | 168000 |
| 2025-04-01 | 47.36 | $44.41 | 146741 |
| 2025-03-31 | 47.44 | $44.31 | 307200 |
| 2025-03-28 | 47.46 | $44.50 | 1.2M |
| 2025-03-27 | 47.51 | $45.90 | 645221 |
| 2025-03-26 | 47.58 | $45.24 | 413334 |
| 2025-03-25 | 47.73 | $45.16 | 2.0M |
| 2025-03-24 | 47.86 | $46.20 | 408617 |
| 2025-03-21 | 47.91 | $46.14 | 615138 |
| 2025-03-20 | 48.08 | $47.26 | 1.4M |
| 2025-03-19 | 48.12 | $48.92 | 367410 |
| 2025-03-18 | 48.04 | $49.56 | 1.1M |
| 2025-03-17 | 47.92 | $50.04 | 1.1M |
| 2025-03-14 | 47.79 | $49.19 | 492199 |
| 2025-03-13 | 47.61 | $47.78 | 501400 |
| 2025-03-12 | 47.50 | $48.48 | 666845 |
| 2025-03-11 | 47.29 | $48.99 | 596862 |
| 2025-03-10 | 47.08 | $47.86 | 1.5M |
| 2025-03-07 | 46.86 | $49.53 | 905983 |
| 2025-03-06 | 46.52 | $49.52 | 2.2M |
| 2025-03-05 | 46.13 | $48.11 | 483837 |
| 2025-03-04 | 45.81 | $46.07 | 459700 |
| 2025-03-03 | 45.54 | $44.69 | 676800 |
| 2025-02-28 | 45.35 | $45.58 | 536528 |
| 2025-02-27 | 45.16 | $47.25 | 743400 |
| 2025-02-26 | 44.84 | $48.26 | 825740 |
| 2025-02-25 | 44.48 | $47.71 | 1.0M |
| 2025-02-24 | 44.12 | $47.33 | 2.5M |
| 2025-02-21 | 43.78 | $49.45 | 1.2M |
| 2025-02-20 | 43.27 | $48.03 | 894000 |
| 2025-02-19 | 42.85 | $47.45 | 761421 |
| 2025-02-18 | 42.47 | $47.16 | 2.2M |
| 2025-02-14 | 42.07 | $47.32 | 1.2M |
| 2025-02-13 | 41.61 | $45.71 | 1.0M |
| 2025-02-12 | 41.24 | $45.46 | 1.8M |
| 2025-02-11 | 40.87 | $44.32 | 889725 |
| 2025-02-10 | 40.50 | $44.73 | 825246 |
| 2025-02-07 | 40.10 | $43.45 | 1.2M |
| 2025-02-06 | 39.81 | $42.74 | 190734 |
| 2025-02-05 | 39.59 | $41.68 | 260600 |
| 2025-02-04 | 39.39 | $41.80 | 665147 |
| 2025-02-03 | 39.21 | $40.60 | 231500 |
| 2025-01-31 | 39.10 | $40.88 | 182403 |
| 2025-01-30 | 39.02 | $41.83 | 352361 |
| 2025-01-29 | 38.93 | $40.89 | 331520 |
| 2025-01-28 | 38.92 | $41.01 | 318307 |
| 2025-01-27 | 38.92 | $40.51 | 424600 |
| 2025-01-24 | 38.92 | $40.59 | 206199 |
| 2025-01-23 | 38.91 | $39.24 | 104117 |
| 2025-01-22 | 39.00 | $39.62 | 109200 |
| 2025-01-21 | 39.05 | $39.78 | 201518 |
| 2025-01-17 | 39.05 | $39.23 | 137500 |
| 2025-01-16 | 39.12 | $38.19 | 46505 |
| 2025-01-15 | 39.21 | $38.29 | 138071 |
| 2025-01-14 | 39.34 | $38.05 | 83419 |
| 2025-01-13 | 39.51 | $36.80 | 61100 |
| 2025-01-10 | 39.74 | $36.74 | 119954 |
| 2025-01-08 | 39.99 | $37.80 | 91902 |
| 2025-01-07 | 40.32 | $38.19 | 89700 |
| 2025-01-06 | 40.46 | $37.75 | 269331 |
| 2025-01-03 | 40.60 | $38.20 | 276604 |
| 2025-01-02 | 40.69 | $38.37 | 279336 |
| 2024-12-31 | 40.80 | $39.38 | 108137 |
| 2024-12-30 | 40.88 | $40.06 | 115384 |
| 2024-12-27 | 40.91 | $40.66 | 96007 |
| 2024-12-26 | 40.89 | $40.95 | 121911 |
| 2024-12-24 | 40.78 | $40.53 | 45500 |
| 2024-12-23 | 40.72 | $40.46 | 96705 |
| 2024-12-20 | 40.66 | $41.02 | 97639 |
| 2024-12-19 | 40.64 | $40.53 | 118275 |
| 2024-12-18 | 40.67 | $39.87 | 272344 |
| 2024-12-17 | 40.71 | $40.48 | 154289 |
| 2024-12-16 | 40.71 | $40.02 | 191100 |
| 2024-12-13 | 40.74 | $40.99 | 136800 |
| 2024-12-12 | 40.73 | $41.34 | 285827 |
| 2024-12-11 | 40.76 | $41.43 | 193500 |
| 2024-12-10 | 40.78 | $41.69 | 309198 |
| 2024-12-09 | 40.86 | $44.47 | 923700 |
| 2024-12-06 | 40.76 | $41.02 | 89894 |
| 2024-12-05 | 40.94 | $40.46 | 54800 |
| 2024-12-04 | 41.02 | $40.07 | 134000 |
| 2024-12-03 | 41.17 | $40.55 | 157878 |
| 2024-12-02 | 41.20 | $40.99 | 158000 |
| 2024-11-29 | 41.18 | $40.57 | 124531 |
| 2024-11-27 | 41.22 | $40.32 | 251533 |
| 2024-11-26 | 41.26 | $38.84 | 84603 |
| 2024-11-25 | 41.39 | $39.29 | 193800 |
| 2024-11-22 | 41.51 | $39.22 | 189650 |
| 2024-11-21 | 41.59 | $40.64 | 113700 |
| 2024-11-20 | 41.58 | $41.12 | 49650 |
| 2024-11-19 | 41.56 | $40.72 | 254578 |
| 2024-11-18 | 41.61 | $40.50 | 114800 |
| 2024-11-15 | 41.64 | $40.55 | 204284 |
| 2024-11-14 | 41.69 | $40.86 | 314265 |
| 2024-11-13 | 41.59 | $41.95 | 106405 |
| 2024-11-12 | 41.47 | $41.77 | 240500 |
| 2024-11-11 | 41.35 | $43.38 | 170900 |
| 2024-11-08 | 41.27 | $42.28 | 318018 |
| 2024-11-07 | 41.30 | $44.70 | 525188 |
| 2024-11-06 | 41.22 | $42.15 | 315444 |
| 2024-11-05 | 41.31 | $43.06 | 232895 |
| 2024-11-04 | 41.41 | $41.14 | 78900 |
| 2024-11-01 | 41.90 | $40.56 | 65709 |
| 2024-10-31 | 42.26 | $41.30 | 143413 |
| 2024-10-30 | 42.45 | $41.13 | 175800 |
| 2024-10-29 | 42.72 | $41.47 | 340700 |
| 2024-10-28 | 42.81 | $41.64 | 151425 |
| 2024-10-25 | 42.79 | $40.79 | 300100 |
| 2024-10-24 | 42.74 | $40.43 | 180876 |
| 2024-10-23 | 42.63 | $40.84 | 668853 |
| 2024-10-22 | 42.33 | $41.61 | 237368 |
| 2024-10-21 | 42.03 | $41.15 | 222214 |
| 2024-10-18 | 41.61 | $41.53 | 872100 |
| 2024-10-17 | 41.14 | $38.83 | 720507 |
| 2024-10-16 | 40.82 | $39.67 | 272700 |
| 2024-10-15 | 40.40 | $39.37 | 966349 |
| 2024-10-14 | 40.01 | $41.66 | 914839 |
| 2024-10-11 | 39.49 | $42.90 | 646730 |
| 2024-10-10 | 38.89 | $43.19 | 325337 |
| 2024-10-09 | 38.29 | $43.90 | 943200 |
| 2024-10-08 | 37.67 | $45.14 | 2.2M |
| 2024-10-07 | 36.96 | $50.84 | 3.0M |
| 2024-10-04 | 35.98 | $47.77 | 969126 |
| 2024-10-03 | 35.15 | $45.19 | 1.1M |
| 2024-10-02 | 34.47 | $46.56 | 1.3M |
| 2024-10-01 | 33.72 | $43.23 | 506800 |
| 2024-09-30 | 33.14 | $41.25 | 1.1M |
| 2024-09-27 | 32.67 | $39.71 | 1.4M |
| 2024-09-26 | 32.26 | $38.20 | 980901 |
| 2024-09-25 | 31.88 | $34.83 | 302683 |
| 2024-09-24 | 31.69 | $35.74 | 830736 |
| 2024-09-23 | 31.47 | $32.59 | 265645 |
| 2024-09-20 | 31.46 | $32.22 | 58341 |
| 2024-09-19 | 31.45 | $32.35 | 138500 |
| 2024-09-18 | 31.47 | $31.28 | 55502 |
| 2024-09-17 | 31.52 | $31.61 | 105200 |
| 2024-09-16 | 31.60 | $31.26 | 37910 |
| 2024-09-13 | 31.68 | $30.97 | 27818 |
| 2024-09-12 | 31.75 | $31.18 | 102627 |
| 2024-09-11 | 31.79 | $31.38 | 111600 |
| 2024-09-10 | 31.85 | $31.01 | 135842 |
| 2024-09-09 | 31.91 | $31.22 | 265000 |
| 2024-09-06 | 31.96 | $31.14 | 80700 |
| 2024-09-05 | 32.04 | $31.71 | 90522 |
| 2024-09-04 | 32.04 | $31.51 | 58728 |
| 2024-09-03 | 32.07 | $31.54 | 119500 |
| 2024-08-30 | 32.09 | $32.00 | 93016 |
| 2024-08-29 | 32.11 | $31.46 | 186500 |
| 2024-08-28 | 32.18 | $30.55 | 126500 |
| 2024-08-27 | 32.31 | $31.03 | 889400 |
| 2024-08-26 | 32.35 | $31.35 | 259800 |
| 2024-08-23 | 32.41 | $32.47 | 147047 |
| 2024-08-22 | 32.42 | $32.03 | 179900 |
| 2024-08-21 | 32.44 | $32.66 | 248900 |
| 2024-08-20 | 32.44 | $32.23 | 131700 |
| 2024-08-19 | 32.49 | $33.20 | 70911 |
| 2024-08-16 | 32.56 | $32.93 | 3.3M |
| 2024-08-15 | 32.61 | $32.40 | 58700 |
| 2024-08-14 | 32.68 | $31.89 | 109500 |
| 2024-08-13 | 32.79 | $32.65 | 62000 |
| 2024-08-12 | 32.90 | $32.29 | 42128 |
| 2024-08-09 | 33.00 | $32.23 | 101000 |
| 2024-08-08 | 33.16 | $32.58 | 178834 |
| 2024-08-07 | 33.29 | $31.85 | 34700 |
| 2024-08-06 | 33.44 | $32.07 | 72000 |
| 2024-08-05 | 33.56 | $31.98 | 257120 |
| 2024-08-02 | 33.64 | $32.43 | 140400 |
| 2024-08-01 | 33.69 | $32.69 | 100000 |
| 2024-07-31 | 33.78 | $33.17 | 97831 |
| 2024-07-30 | 33.80 | $31.97 | 118000 |
| 2024-07-29 | 33.87 | $32.48 | 26848 |
| 2024-07-26 | 33.93 | $32.68 | 61232 |
| 2024-07-25 | 33.97 | $32.40 | 59649 |
| 2024-07-24 | 34.07 | $32.64 | 762700 |
| 2024-07-23 | 34.14 | $33.35 | 113500 |
| 2024-07-22 | 34.21 | $34.52 | 112700 |
| 2024-07-19 | 34.23 | $33.92 | 64400 |
| 2024-07-18 | 34.30 | $33.79 | 98614 |
| 2024-07-17 | 34.39 | $34.08 | 226946 |
| 2024-07-16 | 34.47 | $34.86 | 129600 |
| 2024-07-15 | 34.48 | $34.37 | 138330 |
| 2024-07-12 | 34.54 | $35.33 | 219066 |
| 2024-07-11 | 34.53 | $35.30 | 419614 |
| 2024-07-10 | 34.51 | $34.68 | 140841 |
| 2024-07-09 | 34.51 | $34.62 | 172600 |
| 2024-07-08 | 34.50 | $33.43 | 170900 |
| 2024-07-05 | 34.60 | $33.60 | 55800 |
| 2024-07-03 | 34.69 | $34.42 | 85000 |
| 2024-07-02 | 34.72 | $33.46 | 203743 |
| 2024-07-01 | 34.78 | $33.54 | 29400 |
| 2024-06-28 | 34.84 | $33.54 | 140036 |
| 2024-06-27 | 34.92 | $33.55 | 131200 |
| 2024-06-26 | 34.98 | $34.34 | 88500 |
| 2024-06-25 | 35.02 | $34.06 | 99500 |
| 2024-06-24 | 35.08 | $34.72 | 56734 |
| 2024-06-21 | 35.12 | $35.08 | 124700 |
| 2024-06-20 | 35.16 | $35.16 | 160800 |
| 2024-06-18 | 35.21 | $35.63 | 52635 |
| 2024-06-17 | 35.27 | $35.67 | 56500 |
| 2024-06-14 | 35.34 | $35.19 | 164127 |
| 2024-06-13 | 35.42 | $35.38 | 129825 |
| 2024-06-12 | 35.48 | $35.19 | 76055 |
| 2024-06-11 | 35.53 | $34.85 | 146238 |
| 2024-06-10 | 35.61 | $34.69 | 126000 |
| 2024-06-07 | 35.66 | $34.43 | 206900 |
| 2024-06-06 | 35.74 | $35.45 | 44449 |
| 2024-06-05 | 35.72 | $35.38 | 53379 |
| 2024-06-04 | 35.74 | $35.07 | 171600 |
| 2024-06-03 | 35.81 | $34.72 | 62924 |
| 2024-05-31 | 35.91 | $34.62 | 105450 |
| 2024-05-30 | 36.00 | $35.27 | 118437 |
| 2024-05-29 | 35.92 | $34.73 | 91833 |
| 2024-05-28 | 35.87 | $35.07 | 266837 |
| 2024-05-24 | 35.84 | $35.24 | 120548 |
| 2024-05-23 | 35.78 | $35.54 | 310383 |
| 2024-05-22 | 35.64 | $36.00 | 282344 |
| 2024-05-21 | 35.48 | $36.12 | 213244 |
| 2024-05-20 | 35.27 | $36.80 | 190300 |
| 2024-05-17 | 35.00 | $37.01 | 214700 |
| 2024-05-16 | 34.67 | $36.91 | 184356 |
| 2024-05-15 | 34.37 | $36.45 | 166457 |
| 2024-05-14 | 34.08 | $36.23 | 169500 |
| 2024-05-13 | 33.80 | $36.37 | 161874 |
| 2024-05-10 | 33.54 | $35.72 | 240821 |
| 2024-05-09 | 33.31 | $36.02 | 150500 |
| 2024-05-08 | 33.11 | $35.17 | 122849 |
| 2024-05-07 | 32.93 | $35.80 | 252200 |
| 2024-05-06 | 32.76 | $36.44 | 140429 |
| 2024-05-03 | 32.53 | $36.60 | 223600 |
| 2024-05-02 | 32.30 | $36.46 | 306400 |
| 2024-05-01 | 32.08 | $33.81 | 63212 |
| 2024-04-30 | 32.01 | $33.66 | 189348 |
| 2024-04-29 | 31.96 | $34.47 | 320400 |
| 2024-04-26 | 31.87 | $33.98 | 191104 |
| 2024-04-25 | 31.77 | $32.77 | 131220 |
| 2024-04-24 | 31.71 | $32.83 | 230549 |
| 2024-04-23 | 31.67 | $31.91 | 149100 |
| 2024-04-22 | 31.69 | $31.38 | 105640 |
| 2024-04-19 | 31.75 | $30.38 | 95137 |
| 2024-04-18 | 31.88 | $30.94 | 491545 |
| 2024-04-17 | 32.03 | $30.75 | 381100 |
| 2024-04-16 | 32.16 | $30.55 | 166711 |
| 2024-04-15 | 32.31 | $31.11 | 306303 |
| 2024-04-12 | 32.40 | $31.12 | 195909 |
| 2024-04-11 | 32.48 | $32.05 | 171916 |
| 2024-04-10 | 32.56 | $31.68 | 148300 |
| 2024-04-09 | 32.65 | $32.25 | 69200 |
| 2024-04-08 | 32.68 | $31.83 | 97903 |
| 2024-04-05 | 32.67 | $32.03 | 46317 |
| 2024-04-04 | 32.65 | $32.19 | 78400 |
| 2024-04-03 | 32.65 | $32.38 | 124700 |
| 2024-04-02 | 32.62 | $32.59 | 272000 |
| 2024-04-01 | 32.61 | $32.67 | 560200 |
| 2024-03-28 | 32.61 | $32.05 | 101600 |
| 2024-03-27 | 32.59 | $31.56 | 114600 |
| 2024-03-26 | 32.56 | $31.96 | 118414 |
| 2024-03-25 | 32.59 | $32.30 | 208300 |
| 2024-03-22 | 32.56 | $32.62 | 193800 |
| 2024-03-21 | 32.51 | $32.98 | 152225 |
| 2024-03-20 | 32.44 | $33.89 | 131837 |
| 2024-03-19 | 32.30 | $33.33 | 68500 |
| 2024-03-18 | 32.17 | $33.57 | 126857 |
| 2024-03-15 | 32.04 | $32.86 | 67837 |
| 2024-03-14 | 31.94 | $32.85 | 132940 |
| 2024-03-13 | 31.82 | $33.67 | 333420 |
| 2024-03-12 | 31.64 | $33.39 | 288000 |
| 2024-03-11 | 31.50 | $32.80 | 193015 |
| 2024-03-08 | 31.37 | $31.74 | 233100 |
| 2024-03-07 | 31.28 | $31.61 | 280928 |
| 2024-03-06 | 31.20 | $32.18 | 136700 |
| 2024-03-05 | 31.09 | $31.84 | 171700 |
| 2024-03-04 | 30.90 | $32.35 | 193800 |
| 2024-03-01 | 30.68 | $32.70 | 385435 |
| 2024-02-29 | 30.49 | $31.66 | 168806 |
| 2024-02-28 | 30.34 | $30.97 | 369264 |
| 2024-02-27 | 30.24 | $32.50 | 205000 |
| 2024-02-26 | 30.13 | $31.66 | 237718 |
| 2024-02-23 | 30.10 | $31.67 | 81027 |
| 2024-02-22 | 30.10 | $31.65 | 254894 |
| 2024-02-21 | 30.12 | $31.06 | 1.9M |
| 2024-02-20 | 30.13 | $30.64 | 171961 |
| 2024-02-16 | 30.10 | $31.04 | 589419 |
| 2024-02-15 | 30.11 | $30.74 | 147829 |
| 2024-02-14 | 30.14 | $30.57 | 403409 |
| 2024-02-13 | 30.17 | $30.00 | 1.7M |
| 2024-02-12 | 30.27 | $30.67 | 328800 |
| 2024-02-09 | 30.38 | $30.14 | 829177 |
| 2024-02-08 | 30.54 | $29.95 | 1.3M |
| 2024-02-07 | 30.67 | $30.03 | 535700 |
| 2024-02-06 | 30.81 | $29.99 | 596222 |
| 2024-02-05 | 30.99 | $28.01 | 290616 |
| 2024-02-02 | 31.28 | $27.95 | 151897 |
| 2024-02-01 | 31.60 | $28.91 | 185100 |
| 2024-01-31 | 31.90 | $28.59 | 343900 |
| 2024-01-30 | 32.21 | $29.12 | 338500 |
| 2024-01-29 | 32.56 | $30.14 | 327620 |
| 2024-01-26 | 32.82 | $31.14 | 142000 |
| 2024-01-25 | 32.99 | $31.71 | 219452 |
| 2024-01-24 | 33.14 | $31.94 | 772801 |
| 2024-01-23 | 33.27 | $31.29 | 282600 |
| 2024-01-22 | 33.50 | $30.08 | 210629 |
| 2024-01-19 | 33.73 | $31.30 | 242835 |
| 2024-01-18 | 33.97 | $31.29 | 193355 |
| 2024-01-17 | 34.18 | $31.12 | 235400 |
| 2024-01-16 | 34.44 | $32.04 | 167337 |
| 2024-01-12 | 34.67 | $32.92 | 102537 |
| 2024-01-11 | 34.84 | $33.26 | 82300 |
| 2024-01-10 | 35.01 | $32.64 | 287900 |
| 2024-01-09 | 35.20 | $32.79 | 187500 |
| 2024-01-08 | 35.35 | $33.47 | 149307 |
| 2024-01-05 | 35.47 | $33.93 | 166700 |
| 2024-01-04 | 35.56 | $34.31 | 102500 |
| 2024-01-03 | 35.63 | $34.90 | 98600 |
| 2024-01-02 | 35.70 | $34.90 | 252332 |
| 2023-12-29 | 35.80 | $35.95 | 405824 |
| 2023-12-28 | 35.85 | $35.51 | 532522 |
| 2023-12-27 | 35.92 | $34.50 | 200642 |
| 2023-12-26 | 36.06 | $34.60 | 789500 |
| 2023-12-22 | 36.18 | $34.63 | 808438 |
| 2023-12-21 | 36.31 | $35.78 | 142766 |
| 2023-12-20 | 36.37 | $34.85 | 132025 |
| 2023-12-19 | 36.50 | $36.00 | 92700 |
| 2023-12-18 | 36.60 | $35.56 | 212142 |
| 2023-12-15 | 36.68 | $36.24 | 90800 |
| 2023-12-14 | 36.72 | $36.64 | 106706 |
| 2023-12-13 | 36.80 | $36.40 | 166447 |
| 2023-12-12 | 36.86 | $36.50 | 135900 |
| 2023-12-11 | 36.87 | $36.46 | 80800 |
| 2023-12-08 | 36.86 | $35.79 | 37414 |
| 2023-12-07 | 36.88 | $35.91 | 100514 |
| 2023-12-06 | 36.93 | $35.69 | 81300 |
| 2023-12-05 | 37.00 | $35.71 | 172300 |
| 2023-12-04 | 37.05 | $36.30 | 107500 |
| 2023-12-01 | 37.03 | $36.95 | 48300 |
| 2023-11-30 | 36.92 | $36.96 | 38047 |
| 2023-11-29 | 36.80 | $36.84 | 74800 |
| 2023-11-28 | 36.69 | $37.34 | 169600 |
| 2023-11-27 | 36.58 | $37.04 | 67400 |
| 2023-11-24 | 36.45 | $37.16 | 34800 |
| 2023-11-22 | 36.31 | $37.13 | 132000 |
| 2023-11-21 | 36.17 | $37.28 | 395839 |
| 2023-11-20 | 36.05 | $38.12 | 109526 |
| 2023-11-17 | 35.85 | $37.15 | 71927 |
| 2023-11-16 | 35.70 | $37.02 | 175542 |
| 2023-11-15 | 35.59 | $38.16 | 223304 |
| 2023-11-14 | 35.44 | $37.66 | 259732 |
| 2023-11-13 | 35.35 | $36.80 | 64710 |
| 2023-11-10 | 35.32 | $36.20 | 56501 |
| 2023-11-09 | 35.33 | $36.21 | 57039 |
| 2023-11-08 | 35.35 | $36.93 | 104500 |
| 2023-11-07 | 35.37 | $37.00 | 113600 |
| 2023-11-06 | 35.37 | $36.69 | 62428 |
| 2023-11-03 | 35.35 | $36.03 | 388615 |
| 2023-11-02 | 35.35 | $34.72 | 68401 |
| 2023-11-01 | 35.38 | $34.61 | 117312 |
| 2023-10-31 | 35.41 | $34.64 | 75200 |
| 2023-10-30 | 35.45 | $35.10 | 69539 |
| 2023-10-27 | 35.50 | $34.45 | 121027 |
| 2023-10-26 | 35.59 | $34.35 | 60546 |
| 2023-10-25 | 35.65 | $34.28 | 115640 |
| 2023-10-24 | 35.71 | $34.96 | 108613 |
| 2023-10-23 | 35.74 | $34.06 | 354800 |
| 2023-10-20 | 35.83 | $34.12 | 77400 |
| 2023-10-19 | 35.95 | $34.88 | 186300 |
| 2023-10-18 | 36.02 | $35.01 | 96426 |
| 2023-10-17 | 36.11 | $35.86 | 80400 |
| 2023-10-16 | 36.19 | $36.29 | 126922 |
| 2023-10-13 | 36.27 | $36.40 | 904711 |
| 2023-10-12 | 36.35 | $36.57 | 104300 |
| 2023-10-11 | 36.45 | $37.41 | 451500 |
| 2023-10-10 | 36.50 | $36.97 | 494808 |
| 2023-10-09 | 36.60 | $36.19 | 187615 |
| 2023-10-06 | 36.74 | $36.21 | 165446 |
| 2023-10-05 | 36.83 | $35.32 | 63647 |
| 2023-10-04 | 36.98 | $35.09 | 79123 |
| 2023-10-03 | 37.22 | $35.47 | 109109 |
| 2023-10-02 | 37.44 | $36.07 | 50645 |
| 2023-09-29 | 37.68 | $36.20 | 82845 |
| 2023-09-28 | 37.86 | $35.66 | 55000 |
| 2023-09-27 | 38.10 | $35.54 | 88527 |
| 2023-09-26 | 38.33 | $35.54 | 88600 |
| 2023-09-25 | 38.49 | $35.88 | 108847 |
| 2023-09-22 | 38.60 | $36.50 | 277600 |
| 2023-09-21 | 38.70 | $36.14 | 253500 |
| 2023-09-20 | 38.80 | $36.93 | 39300 |
| 2023-09-19 | 38.85 | $37.37 | 97000 |
| 2023-09-18 | 38.88 | $37.86 | 292922 |
| 2023-09-15 | 38.88 | $38.06 | 108300 |
| 2023-09-14 | 38.92 | $38.50 | 160000 |
| 2023-09-13 | 38.91 | $38.49 | 132111 |
| 2023-09-12 | 38.95 | $38.93 | 49300 |
| 2023-09-11 | 39.01 | $38.94 | 111545 |
| 2023-09-08 | 39.06 | $38.20 | 49700 |
| 2023-09-07 | 39.23 | $38.30 | 83901 |
| 2023-09-06 | 39.39 | $39.83 | 46419 |
| 2023-09-05 | 39.47 | $39.89 | 101400 |
| 2023-09-01 | 39.60 | $40.74 | 81002 |
| 2023-08-31 | 39.70 | $39.95 | 92600 |
| 2023-08-30 | 39.86 | $40.32 | 119000 |
| 2023-08-29 | 39.93 | $40.25 | 137500 |
| 2023-08-28 | 40.07 | $38.72 | 67500 |
| 2023-08-25 | 40.33 | $38.01 | 150200 |
| 2023-08-24 | 40.61 | $38.56 | 198306 |
| 2023-08-23 | 40.73 | $38.20 | 51300 |
| 2023-08-22 | 40.90 | $37.95 | 157622 |
| 2023-08-21 | 41.08 | $37.83 | 167021 |
| 2023-08-18 | 41.23 | $37.85 | 248844 |
| 2023-08-17 | 41.32 | $38.87 | 51700 |
| 2023-08-16 | 41.37 | $38.29 | 150600 |
| 2023-08-15 | 41.48 | $39.34 | 96640 |
| 2023-08-14 | 41.53 | $40.15 | 152803 |
| 2023-08-11 | 41.61 | $39.94 | 258944 |
| 2023-08-10 | 41.70 | $41.61 | 98000 |
| 2023-08-09 | 41.75 | $41.49 | 138763 |
| 2023-08-08 | 41.74 | $41.50 | 103818 |
| 2023-08-07 | 41.66 | $42.35 | 44536 |
| 2023-08-04 | 41.53 | $42.85 | 96300 |
| 2023-08-03 | 41.38 | $43.12 | 74453 |
| 2023-08-02 | 41.18 | $41.77 | 120700 |
| 2023-08-01 | 41.08 | $43.01 | 150747 |
| 2023-07-31 | 40.95 | $43.86 | 85328 |
| 2023-07-28 | 40.74 | $43.60 | 778302 |
| 2023-07-27 | 40.54 | $40.94 | 110500 |
| 2023-07-26 | 40.50 | $41.67 | 54400 |
| 2023-07-25 | 40.46 | $41.47 | 92119 |
| 2023-07-24 | 40.37 | $40.87 | 238100 |
| 2023-07-21 | 40.32 | $39.71 | 31900 |
| 2023-07-20 | 40.38 | $39.77 | 100301 |
| 2023-07-19 | 40.44 | $40.59 | 68500 |
| 2023-07-18 | 40.51 | $40.41 | 170476 |
| 2023-07-17 | 40.65 | $41.62 | 80600 |
| 2023-07-14 | 40.75 | $41.77 | 128200 |
| 2023-07-13 | 40.80 | $42.60 | 344252 |
| 2023-07-12 | 40.77 | $41.22 | 256900 |
| 2023-07-11 | 40.75 | $40.01 | 74504 |
| 2023-07-10 | 40.79 | $39.79 | 96730 |
| 2023-07-07 | 40.82 | $39.80 | 43900 |
| 2023-07-06 | 40.83 | $39.06 | 106931 |
| 2023-07-05 | 40.91 | $39.88 | 109800 |
| 2023-07-03 | 40.93 | $40.45 | 92900 |
| 2023-06-30 | 40.94 | $39.66 | 82018 |
| 2023-06-29 | 40.94 | $39.52 | 140242 |
| 2023-06-28 | 40.87 | $40.20 | 39300 |
| 2023-06-27 | 40.80 | $40.74 | 95900 |
| 2023-06-26 | 40.75 | $39.74 | 44500 |
| 2023-06-23 | 40.68 | $39.91 | 94890 |
| 2023-06-22 | 40.64 | $40.90 | 29800 |
| 2023-06-21 | 40.57 | $40.98 | 145642 |
| 2023-06-20 | 40.55 | $41.86 | 134014 |
| 2023-06-16 | 40.46 | $43.28 | 116500 |
| 2023-06-15 | 40.30 | $43.62 | 288839 |
| 2023-06-14 | 40.17 | $42.76 | 201788 |
| 2023-06-13 | 40.08 | $41.95 | 346500 |
| 2023-06-12 | 40.06 | $40.90 | 43700 |
| 2023-06-09 | 39.99 | $40.70 | 25347 |
| 2023-06-08 | 39.99 | $40.41 | 96700 |
| 2023-06-07 | 39.97 | $40.12 | 64200 |
| 2023-06-06 | 39.97 | $40.62 | 100341 |
| 2023-06-05 | 40.00 | $40.26 | 34717 |
| 2023-06-02 | 40.06 | $40.64 | 152233 |
| 2023-06-01 | 40.08 | $39.68 | 159300 |
| 2023-05-31 | 40.13 | $38.18 | 116840 |
| 2023-05-30 | 40.26 | $38.68 | 104116 |
| 2023-05-26 | 40.42 | $39.71 | 51000 |
| 2023-05-25 | 40.54 | $38.50 | 141846 |
| 2023-05-24 | 40.69 | $39.05 | 61240 |
| 2023-05-23 | 40.80 | $39.48 | 85700 |
| 2023-05-22 | 40.86 | $40.57 | 76900 |
| 2023-05-19 | 40.93 | $40.00 | 55140 |
| 2023-05-18 | 41.07 | $40.25 | 46429 |
| 2023-05-17 | 41.26 | $40.86 | 79100 |
| 2023-05-16 | 41.42 | $41.07 | 28815 |
| 2023-05-15 | 41.61 | $41.46 | 63455 |
| 2023-05-12 | 41.78 | $39.61 | 85800 |
| 2023-05-11 | 42.02 | $40.57 | 80100 |
| 2023-05-10 | 42.24 | $40.04 | 55700 |
| 2023-05-09 | 42.46 | $40.18 | 126700 |
| 2023-05-08 | 42.73 | $41.16 | 69832 |
| 2023-05-05 | 42.96 | $41.46 | 18623 |
| 2023-05-04 | 43.22 | $41.10 | 44500 |
| 2023-05-03 | 43.47 | $40.74 | 72238 |
| 2023-05-02 | 43.77 | $40.71 | 74036 |
| 2023-05-01 | 44.09 | $41.89 | 56800 |
| 2023-04-28 | 44.33 | $42.11 | 42319 |
| 2023-04-27 | 44.57 | $41.55 | 80600 |
| 2023-04-26 | 44.81 | $41.15 | 49423 |
| 2023-04-25 | 45.05 | $40.69 | 216328 |
| 2023-04-24 | 45.27 | $41.99 | 307732 |
| 2023-04-21 | 45.47 | $42.78 | 208900 |
| 2023-04-20 | 45.62 | $43.98 | 311200 |
| 2023-04-19 | 45.61 | $44.18 | 170200 |
| 2023-04-18 | 45.61 | $44.77 | 102441 |
| 2023-04-17 | 45.55 | $44.95 | 177800 |
| 2023-04-14 | 45.50 | $44.35 | 97500 |
| 2023-04-13 | 45.45 | $44.98 | 473317 |
| 2023-04-12 | 45.34 | $44.44 | 272300 |
| 2023-04-11 | 45.31 | $45.62 | 108900 |
| 2023-04-10 | 45.19 | $45.82 | 183000 |
| 2023-04-06 | 45.02 | $46.60 | 129433 |
| 2023-04-05 | 44.81 | $46.04 | 54321 |
| 2023-04-04 | 44.70 | $46.81 | 88500 |
| 2023-04-03 | 44.55 | $47.17 | 161600 |
| 2023-03-31 | 44.47 | $46.59 | 158951 |
| 2023-03-30 | 44.46 | $47.01 | 108400 |
| 2023-03-29 | 44.41 | $46.26 | 49102 |
| 2023-03-28 | 44.36 | $45.91 | 86018 |
| 2023-03-27 | 44.24 | $45.12 | 217910 |
| 2023-03-24 | 44.16 | $46.07 | 67300 |
| 2023-03-23 | 44.01 | $45.72 | 342500 |
| 2023-03-22 | 43.94 | $43.86 | 123638 |
| 2023-03-21 | 43.96 | $44.02 | 47245 |
| 2023-03-20 | 43.99 | $43.60 | 55001 |
| 2023-03-17 | 44.08 | $43.94 | 195600 |
| 2023-03-16 | 44.24 | $43.42 | 281431 |
| 2023-03-15 | 44.44 | $42.78 | 181800 |
| 2023-03-14 | 44.67 | $43.81 | 65200 |
| 2023-03-13 | 44.87 | $43.26 | 183663 |
| 2023-03-10 | 45.04 | $42.47 | 72200 |
| 2023-03-09 | 45.35 | $42.30 | 357649 |
| 2023-03-08 | 45.60 | $43.86 | 87800 |
| 2023-03-07 | 45.84 | $43.86 | 99412 |
| 2023-03-06 | 46.05 | $45.61 | 123418 |
| 2023-03-03 | 46.21 | $46.40 | 192032 |
| 2023-03-02 | 46.39 | $45.98 | 169043 |
| 2023-03-01 | 46.61 | $45.20 | 554830 |
| 2023-02-28 | 46.78 | $43.45 | 76340 |
| 2023-02-27 | 47.05 | $43.56 | 157500 |
| 2023-02-24 | 47.42 | $43.01 | 130600 |
| 2023-02-23 | 47.82 | $44.31 | 81800 |
| 2023-02-22 | 48.09 | $44.33 | 133840 |
| 2023-02-21 | 48.36 | $44.57 | 154000 |
| 2023-02-17 | 48.62 | $45.55 | 228400 |
| 2023-02-16 | 48.80 | $47.08 | 198300 |
| 2023-02-15 | 48.82 | $47.43 | 314034 |
| 2023-02-14 | 48.80 | $47.36 | 124136 |
| 2023-02-13 | 48.82 | $47.79 | 246300 |
| 2023-02-10 | 48.84 | $46.72 | 145100 |
| 2023-02-09 | 48.88 | $48.55 | 98100 |
| 2023-02-08 | 48.86 | $47.42 | 134000 |
| 2023-02-07 | 48.90 | $48.59 | 132500 |
| 2023-02-06 | 48.87 | $48.01 | 101750 |
| 2023-02-03 | 48.87 | $48.79 | 255105 |
| 2023-02-02 | 48.82 | $50.05 | 277800 |
| 2023-02-01 | 48.71 | $50.42 | 257923 |
| 2023-01-31 | 48.46 | $48.57 | 437900 |
| 2023-01-30 | 48.20 | $48.89 | 956731 |
| 2023-01-27 | 47.98 | $50.96 | 141296 |
| 2023-01-26 | 47.58 | $51.06 | 373311 |
| 2023-01-25 | 47.25 | $49.72 | 89000 |
| 2023-01-24 | 46.88 | $49.66 | 870500 |
| 2023-01-23 | 46.54 | $49.76 | 244300 |
| 2023-01-20 | 46.20 | $49.08 | 334700 |
| 2023-01-19 | 45.86 | $47.56 | 98500 |
| 2023-01-18 | 45.62 | $46.98 | 1.3M |
| 2023-01-17 | 45.43 | $47.79 | 271642 |
| 2023-01-13 | 45.22 | $48.20 | 121700 |
| 2023-01-12 | 45.04 | $47.55 | 217100 |
| 2023-01-11 | 44.87 | $48.04 | 220126 |
| 2023-01-10 | 44.64 | $48.30 | 145400 |
| 2023-01-09 | 44.45 | $47.91 | 156638 |
| 2023-01-06 | 44.27 | $48.05 | 250000 |
| 2023-01-05 | 44.00 | $47.94 | 308754 |
| 2023-01-04 | 43.76 | $47.77 | 203400 |
| 2023-01-03 | 43.49 | $45.47 | 245741 |
| 2022-12-30 | 43.35 | $43.40 | 340713 |
| 2022-12-29 | 43.23 | $44.35 | 439400 |
| 2022-12-28 | 43.06 | $43.10 | 467000 |
| 2022-12-27 | 42.86 | $44.44 | 885800 |
| 2022-12-23 | 42.50 | $42.33 | 99937 |
| 2022-12-22 | 42.22 | $42.74 | 371467 |
| 2022-12-21 | 41.98 | $43.05 | 150700 |
| 2022-12-20 | 41.72 | $42.20 | 132224 |
| 2022-12-19 | 41.53 | $42.83 | 163500 |
| 2022-12-16 | 41.35 | $43.18 | 110900 |
| 2022-12-15 | 41.20 | $43.56 | 248837 |
| 2022-12-14 | 40.98 | $44.56 | 212700 |
| 2022-12-13 | 40.78 | $44.25 | 275611 |
| 2022-12-12 | 40.45 | $43.38 | 164000 |
| 2022-12-09 | 40.17 | $44.47 | 99500 |
| 2022-12-08 | 39.77 | $44.29 | 205669 |
| 2022-12-07 | 39.28 | $42.59 | 106500 |
| 2022-12-06 | 38.96 | $43.14 | 145611 |
| 2022-12-05 | 38.61 | $42.52 | 160645 |
| 2022-12-02 | 38.30 | $42.53 | 170730 |
| 2022-12-01 | 37.88 | $41.02 | 129441 |
| 2022-11-30 | 37.49 | $41.11 | 404500 |
| 2022-11-29 | 37.10 | $39.08 | 105200 |
| 2022-11-28 | 36.74 | $37.24 | 193200 |
| 2022-11-25 | 36.48 | $36.58 | 101524 |
| 2022-11-23 | 36.29 | $38.09 | 70123 |
| 2022-11-22 | 36.07 | $37.86 | 225744 |
| 2022-11-21 | 35.76 | $38.35 | 155000 |
| 2022-11-18 | 35.40 | $39.14 | 76233 |
| 2022-11-17 | 35.15 | $40.23 | 151200 |
| 2022-11-16 | 34.84 | $39.14 | 219100 |
| 2022-11-15 | 34.55 | $40.57 | 379423 |
| 2022-11-14 | 34.28 | $37.69 | 254623 |
| 2022-11-11 | 34.16 | $37.75 | 585128 |
| 2022-11-10 | 33.96 | $36.50 | 426006 |
| 2022-11-09 | 33.85 | $34.38 | 590300 |
| 2022-11-08 | 33.84 | $36.21 | 104449 |
| 2022-11-07 | 33.73 | $36.15 | 650723 |
| 2022-11-04 | 33.67 | $36.44 | 206503 |
| 2022-11-03 | 33.70 | $34.00 | 143244 |
| 2022-11-02 | 33.91 | $33.30 | 163808 |
| 2022-11-01 | 34.18 | $33.21 | 153200 |
| 2022-10-31 | 34.44 | $31.96 | 167400 |
| 2022-10-28 | 34.67 | $31.99 | 118100 |
| 2022-10-27 | 34.89 | $32.78 | 100100 |
| 2022-10-26 | 35.10 | $33.80 | 220800 |
| 2022-10-25 | 35.31 | $31.70 | 300219 |
| 2022-10-24 | 35.60 | $31.02 | 849729 |
| 2022-10-21 | 35.93 | $34.24 | 60100 |
| 2022-10-20 | 36.09 | $33.91 | 264100 |
| 2022-10-19 | 36.32 | $33.42 | 961538 |
| 2022-10-18 | 36.56 | $35.16 | 99248 |
| 2022-10-17 | 36.80 | $35.18 | 202100 |
| 2022-10-14 | 37.04 | $33.83 | 113900 |
| 2022-10-13 | 37.36 | $34.26 | 392408 |
| 2022-10-12 | 37.69 | $34.27 | 503000 |
| 2022-10-11 | 38.07 | $33.93 | 186900 |
| 2022-10-10 | 38.45 | $35.04 | 148500 |
| 2022-10-07 | 38.87 | $36.97 | 174630 |
| 2022-10-06 | 39.15 | $38.29 | 52624 |
| 2022-10-05 | 39.35 | $38.56 | 800000 |
| 2022-10-04 | 39.58 | $38.42 | 531200 |
| 2022-10-03 | 39.77 | $36.70 | 730103 |
| 2022-09-30 | 40.10 | $36.33 | 229500 |
| 2022-09-29 | 40.49 | $36.99 | 147202 |
| 2022-09-28 | 40.86 | $37.89 | 135800 |
| 2022-09-27 | 41.15 | $37.57 | 286900 |
| 2022-09-26 | 41.52 | $37.70 | 917225 |
| 2022-09-23 | 41.90 | $37.37 | 286132 |
| 2022-09-22 | 42.34 | $38.44 | 304019 |
| 2022-09-21 | 42.65 | $38.39 | 310033 |
| 2022-09-20 | 42.97 | $39.81 | 220631 |
| 2022-09-19 | 43.21 | $40.12 | 743100 |
| 2022-09-16 | 43.44 | $40.08 | 136500 |
| 2022-09-15 | 43.70 | $40.99 | 237900 |
| 2022-09-14 | 43.94 | $41.82 | 151741 |
| 2022-09-13 | 44.14 | $41.57 | 435401 |
| 2022-09-12 | 44.40 | $43.29 | 68000 |
| 2022-09-09 | 44.57 | $42.75 | 81700 |
| 2022-09-08 | 44.77 | $42.26 | 114978 |
| 2022-09-07 | 44.96 | $43.08 | 395420 |
| 2022-09-06 | 45.09 | $42.32 | 273285 |
| 2022-09-02 | 45.27 | $43.20 | 738200 |
| 2022-09-01 | 45.43 | $44.11 | 282618 |
| 2022-08-31 | 45.52 | $44.52 | 121663 |
| 2022-08-30 | 45.57 | $43.67 | 134457 |
| 2022-08-29 | 45.62 | $44.90 | 234524 |
| 2022-08-26 | 45.60 | $45.35 | 362300 |
| 2022-08-25 | 45.58 | $46.21 | 379345 |
| 2022-08-24 | 45.61 | $44.46 | 1.1M |
| 2022-08-23 | 45.74 | $44.95 | 958900 |
| 2022-08-22 | 45.80 | $44.59 | 204812 |
| 2022-08-19 | 45.89 | $44.61 | 207700 |
| 2022-08-18 | 45.99 | $45.39 | 116600 |
| 2022-08-17 | 46.11 | $45.65 | 127335 |
| 2022-08-16 | 46.16 | $45.95 | 123822 |
| 2022-08-15 | 46.21 | $46.64 | 135400 |
| 2022-08-12 | 46.20 | $46.80 | 162725 |
| 2022-08-11 | 46.14 | $46.77 | 124100 |
| 2022-08-10 | 46.10 | $45.96 | 202300 |
| 2022-08-09 | 46.12 | $45.76 | 185800 |
| 2022-08-08 | 46.16 | $46.00 | 93233 |
| 2022-08-05 | 46.20 | $46.21 | 270529 |
| 2022-08-04 | 46.35 | $46.02 | 89200 |
| 2022-08-03 | 46.56 | $45.47 | 87156 |
| 2022-08-02 | 46.74 | $44.64 | 195500 |
| 2022-08-01 | 47.01 | $44.51 | 305600 |
| 2022-07-29 | 47.32 | $45.07 | 177400 |
| 2022-07-28 | 47.59 | $46.83 | 218220 |
| 2022-07-27 | 47.77 | $47.00 | 77814 |
| 2022-07-26 | 47.98 | $46.03 | 153107 |
| 2022-07-25 | 48.22 | $46.52 | 99100 |
| 2022-07-22 | 48.41 | $46.66 | 361737 |
| 2022-07-21 | 48.52 | $47.62 | 266632 |
| 2022-07-20 | 48.54 | $46.73 | 101300 |
| 2022-07-19 | 48.66 | $47.00 | 131108 |
| 2022-07-18 | 48.71 | $46.47 | 300300 |
| 2022-07-15 | 48.74 | $45.54 | 353700 |
| 2022-07-14 | 48.90 | $45.86 | 196000 |
| 2022-07-13 | 48.99 | $46.49 | 216916 |
| 2022-07-12 | 48.97 | $46.52 | 156965 |
| 2022-07-11 | 49.05 | $46.74 | 302821 |
| 2022-07-08 | 49.12 | $49.36 | 96700 |
| 2022-07-07 | 49.19 | $50.05 | 149000 |
| 2022-07-06 | 49.17 | $49.09 | 195511 |
| 2022-07-05 | 49.15 | $50.14 | 395383 |
| 2022-07-01 | 49.00 | $50.74 | 111000 |
| 2022-06-30 | 48.87 | $50.46 | 128600 |
| 2022-06-29 | 48.64 | $50.45 | 354600 |
| 2022-06-28 | 48.43 | $51.13 | 301405 |
| 2022-06-27 | 48.07 | $50.78 | 321094 |
| 2022-06-24 | 47.72 | $50.45 | 217515 |
| 2022-06-23 | 47.30 | $48.85 | 251900 |
| 2022-06-22 | 46.92 | $48.00 | 224200 |
| 2022-06-21 | 46.71 | $49.17 | 222300 |
| 2022-06-17 | 46.45 | $47.99 | 532300 |
| 2022-06-16 | 46.26 | $46.99 | 374606 |
| 2022-06-15 | 46.04 | $48.80 | 248023 |
| 2022-06-14 | 45.79 | $47.50 | 412900 |
| 2022-06-13 | 45.53 | $46.10 | 302900 |
| 2022-06-10 | 45.35 | $48.25 | 507146 |
| 2022-06-09 | 44.96 | $48.15 | 300609 |
| 2022-06-08 | 44.55 | $50.74 | 566347 |
| 2022-06-07 | 44.01 | $49.64 | 285200 |
| 2022-06-06 | 43.47 | $48.69 | 359922 |
| 2022-06-03 | 43.06 | $47.19 | 149200 |
| 2022-06-02 | 42.80 | $48.00 | 208008 |
| 2022-06-01 | 42.62 | $45.88 | 294200 |
| 2022-05-31 | 42.52 | $46.26 | 363716 |
| 2022-05-27 | 42.38 | $44.00 | 493011 |
| 2022-05-26 | 42.34 | $43.78 | 280733 |
| 2022-05-25 | 42.19 | $41.92 | 109400 |
| 2022-05-24 | 42.13 | $41.31 | 193700 |
| 2022-05-23 | 41.98 | $43.77 | 276600 |
| 2022-05-20 | 41.77 | $44.07 | 351500 |
| 2022-05-19 | 41.60 | $44.25 | 328500 |
| 2022-05-18 | 41.41 | $42.50 | 250907 |
| 2022-05-17 | 41.40 | $43.80 | 346025 |
| 2022-05-16 | 41.40 | $42.22 | 159900 |
| 2022-05-13 | 41.49 | $42.52 | 213029 |
| 2022-05-12 | 41.59 | $40.55 | 297600 |
| 2022-05-11 | 41.82 | $39.98 | 260847 |
| 2022-05-10 | 42.04 | $39.82 | 244500 |
| 2022-05-09 | 42.28 | $38.82 | 329215 |
| 2022-05-06 | 42.64 | $40.57 | 178700 |
| 2022-05-05 | 42.93 | $41.89 | 218910 |
| 2022-05-04 | 43.22 | $44.39 | 170600 |
| 2022-05-03 | 43.46 | $44.02 | 159827 |
| 2022-05-02 | 43.80 | $43.47 | 373900 |
| 2022-04-29 | 44.05 | $43.19 | 561200 |
| 2022-04-28 | 44.24 | $40.74 | 175710 |
| 2022-04-27 | 44.65 | $40.67 | 211930 |
| 2022-04-26 | 45.10 | $38.43 | 110535 |
| 2022-04-25 | 45.61 | $39.56 | 272014 |
| 2022-04-22 | 46.01 | $40.58 | 170611 |
| 2022-04-21 | 46.44 | $40.45 | 247000 |
| 2022-04-20 | 46.95 | $42.39 | 166354 |
| 2022-04-19 | 47.37 | $43.79 | 230742 |
| 2022-04-18 | 47.62 | $44.06 | 337934 |
| 2022-04-14 | 47.96 | $44.42 | 146200 |
| 2022-04-13 | 48.17 | $45.08 | 167523 |
| 2022-04-12 | 48.50 | $44.36 | 180632 |
| 2022-04-11 | 48.33 | $44.71 | 267756 |
| 2022-04-08 | 48.12 | $45.99 | 130309 |
| 2022-04-07 | 48.03 | $46.38 | 177020 |
| 2022-04-06 | 48.08 | $47.62 | 206823 |
| 2022-04-05 | 48.20 | $49.23 | 151292 |
| 2022-04-04 | 48.18 | $50.83 | 334722 |
| 2022-04-01 | 48.09 | $48.59 | 314800 |
| 2022-03-31 | 48.22 | $46.95 | 168389 |
| 2022-03-30 | 48.50 | $48.86 | 115258 |
| 2022-03-29 | 48.79 | $49.81 | 311900 |
| 2022-03-28 | 49.09 | $48.53 | 271313 |
| 2022-03-25 | 49.45 | $47.50 | 341100 |
| 2022-03-24 | 49.89 | $49.31 | 261449 |
| 2022-03-23 | 50.20 | $50.64 | 376200 |
| 2022-03-22 | 50.44 | $50.69 | 203554 |
| 2022-03-21 | 50.66 | $48.85 | 222075 |
| 2022-03-18 | 51.05 | $50.82 | 430057 |
| 2022-03-17 | 51.45 | $48.64 | 499325 |
| 2022-03-16 | 51.98 | $51.59 | 974900 |
| 2022-03-15 | 52.37 | $41.05 | 1.5M |
| 2022-03-14 | 53.17 | $40.54 | 937214 |
| 2022-03-11 | 54.00 | $44.25 | 493342 |
| 2022-03-10 | 54.75 | $47.36 | 201630 |
| 2022-03-09 | 55.40 | $49.97 | 1.2M |
| 2022-03-08 | 55.81 | $48.72 | 212714 |
| 2022-03-07 | 56.25 | $49.08 | 196930 |
| 2022-03-04 | 56.71 | $51.15 | 261115 |
| 2022-03-03 | 57.05 | $52.68 | 414634 |
| 2022-03-02 | 57.36 | $54.65 | 126000 |
| 2022-03-01 | 57.63 | $55.70 | 165300 |
| 2022-02-28 | 57.80 | $55.87 | 231200 |
| 2022-02-25 | 57.81 | $56.16 | 262400 |
| 2022-02-24 | 57.81 | $55.52 | 388004 |
| 2022-02-23 | 57.96 | $55.44 | 196515 |
| 2022-02-22 | 58.14 | $55.18 | 1.1M |
| 2022-02-18 | 58.37 | $56.59 | 1.4M |
| 2022-02-17 | 58.54 | $58.94 | 306400 |
| 2022-02-16 | 58.71 | $59.25 | 326119 |
| 2022-02-15 | 58.78 | $59.30 | 746129 |
| 2022-02-14 | 58.85 | $57.00 | 120236 |
| 2022-02-11 | 59.05 | $57.13 | 140547 |
| 2022-02-10 | 59.18 | $59.29 | 173000 |
| 2022-02-09 | 59.34 | $60.28 | 148800 |
| 2022-02-08 | 59.39 | $58.33 | 90637 |
| 2022-02-07 | 59.46 | $57.54 | 156300 |
| 2022-02-04 | 59.54 | $58.24 | 472400 |
| 2022-02-03 | 59.58 | $57.88 | 798200 |
| 2022-02-02 | 59.58 | $58.92 | 204500 |
| 2022-02-01 | 59.64 | $59.94 | 225316 |
| 2022-01-31 | 59.75 | $59.27 | 288600 |
| 2022-01-28 | 59.89 | $55.97 | 160200 |
| 2022-01-27 | 60.21 | $56.28 | 201945 |
| 2022-01-26 | 60.37 | $58.47 | 230841 |
| 2022-01-25 | 60.48 | $59.07 | 123823 |
| 2022-01-24 | 60.60 | $59.64 | 300508 |
| 2022-01-21 | 60.71 | $60.13 | 261454 |
| 2022-01-20 | 60.80 | $62.25 | 762130 |
| 2022-01-19 | 60.80 | $60.63 | 193300 |
| 2022-01-18 | 60.74 | $60.80 | 276406 |
| 2022-01-14 | 60.77 | $60.87 | 128629 |
| 2022-01-13 | 60.85 | $59.75 | 292320 |
| 2022-01-12 | 60.98 | $62.63 | 743605 |
| 2022-01-11 | 61.02 | $61.18 | 273100 |
| 2022-01-10 | 61.17 | $59.71 | 268800 |
| 2022-01-07 | 61.45 | $59.19 | 196650 |
| 2022-01-06 | 61.75 | $58.98 | 293937 |
| 2022-01-05 | 62.06 | $57.87 | 210020 |
| 2022-01-04 | 62.39 | $60.24 | 241614 |
| 2022-01-03 | 62.53 | $62.00 | 166614 |
| 2021-12-31 | 62.52 | $62.13 | 231600 |
| 2021-12-30 | 62.62 | $62.41 | 521252 |
| 2021-12-29 | 62.73 | $59.49 | 375543 |
| 2021-12-28 | 63.05 | $60.68 | 843912 |
| 2021-12-27 | 63.29 | $61.44 | 310400 |
| 2021-12-23 | 63.55 | $61.85 | 378300 |
| 2021-12-22 | 63.88 | $61.86 | 190559 |
| 2021-12-21 | 64.19 | $62.20 | 219617 |
| 2021-12-20 | 64.50 | $59.46 | 307800 |
| 2021-12-17 | 64.97 | $61.55 | 290500 |
| 2021-12-16 | 65.32 | $62.39 | 435934 |
| 2021-12-15 | 65.76 | $62.40 | 540216 |
| 2021-12-14 | 66.27 | $63.41 | 151324 |
| 2021-12-13 | 66.70 | $64.15 | 195200 |
| 2021-12-10 | 67.13 | $65.25 | 99516 |
| 2021-12-09 | 67.48 | $65.17 | 145000 |
| 2021-12-08 | 67.68 | $65.24 | 192900 |
| 2021-12-07 | 67.86 | $64.46 | 294545 |
| 2021-12-06 | 68.08 | $63.05 | 604543 |
| 2021-12-03 | 68.34 | $61.76 | 571624 |
| 2021-12-02 | 68.69 | $64.15 | 289300 |
| 2021-12-01 | 68.94 | $64.72 | 145500 |
| 2021-11-30 | 69.14 | $65.81 | 294706 |
| 2021-11-29 | 69.39 | $65.56 | 189700 |
| 2021-11-26 | 69.52 | $66.58 | 223017 |
| 2021-11-24 | 69.67 | $68.42 | 126610 |
| 2021-11-23 | 69.70 | $68.10 | 170530 |
| 2021-11-22 | 69.79 | $68.34 | 247947 |
| 2021-11-19 | 69.97 | $68.81 | 346552 |
| 2021-11-18 | 70.12 | $68.64 | 299047 |
| 2021-11-17 | 70.28 | $71.10 | 339500 |
| 2021-11-16 | 70.34 | $72.67 | 508048 |
| 2021-11-15 | 70.31 | $71.96 | 178400 |
| 2021-11-12 | 70.19 | $72.87 | 216407 |
| 2021-11-11 | 69.99 | $72.09 | 158984 |
| 2021-11-10 | 69.79 | $69.34 | 281338 |
| 2021-11-09 | 69.74 | $68.74 | 165544 |
| 2021-11-08 | 69.63 | $68.88 | 219726 |
| 2021-11-05 | 69.57 | $68.20 | 198223 |
| 2021-11-04 | 69.56 | $68.76 | 240700 |
| 2021-11-03 | 69.49 | $69.22 | 124903 |
| 2021-11-02 | 69.23 | $68.78 | 251200 |
| 2021-11-01 | 68.99 | $70.74 | 182022 |
| 2021-10-29 | 68.63 | $68.25 | 246320 |
| 2021-10-28 | 68.46 | $69.45 | 191300 |
| 2021-10-27 | 68.28 | $69.12 | 153300 |
| 2021-10-26 | 68.04 | $69.81 | 281700 |
| 2021-10-25 | 67.84 | $71.94 | 204400 |
| 2021-10-22 | 67.57 | $71.85 | 160847 |
| 2021-10-21 | 67.27 | $71.80 | 227100 |
| 2021-10-20 | 67.06 | $72.33 | 201039 |
| 2021-10-19 | 66.81 | $71.99 | 349700 |
| 2021-10-18 | 66.48 | $69.58 | 476600 |
| 2021-10-15 | 66.24 | $69.01 | 602800 |
| 2021-10-14 | 66.17 | $68.03 | 437900 |
| 2021-10-13 | 66.13 | $68.40 | 108430 |
| 2021-10-12 | 66.14 | $66.50 | 205930 |
| 2021-10-11 | 66.28 | $67.65 | 188873 |
| 2021-10-08 | 66.43 | $68.05 | 159764 |
| 2021-10-07 | 66.61 | $67.35 | 302120 |
| 2021-10-06 | 66.84 | $64.00 | 203316 |
| 2021-10-05 | 67.27 | $63.92 | 405820 |
| 2021-10-04 | 67.78 | $63.49 | 282114 |
| 2021-10-01 | 68.21 | $64.91 | 151900 |
| 2021-09-30 | 68.57 | $65.78 | 167518 |
| 2021-09-29 | 68.92 | $64.47 | 132400 |
| 2021-09-28 | 69.24 | $65.68 | 139200 |
| 2021-09-27 | 69.43 | $66.62 | 147900 |
| 2021-09-24 | 69.54 | $65.85 | 162300 |
| 2021-09-23 | 69.71 | $67.62 | 130931 |
| 2021-09-22 | 69.83 | $67.29 | 300600 |
| 2021-09-21 | 69.99 | $65.43 | 385426 |
| 2021-09-20 | 70.05 | $64.78 | 981653 |
| 2021-09-17 | 70.03 | $67.63 | 111000 |
| 2021-09-16 | 69.85 | $67.23 | 171508 |
| 2021-09-15 | 69.73 | $68.54 | 219806 |
| 2021-09-14 | 69.53 | $69.29 | 110500 |
| 2021-09-13 | 69.40 | $70.64 | 253200 |
| 2021-09-10 | 69.31 | $71.62 | 123228 |
| 2021-09-09 | 69.26 | $72.06 | 165501 |
| 2021-09-08 | 69.21 | $72.50 | 225400 |
| 2021-09-07 | 69.15 | $74.18 | 243300 |
| 2021-09-03 | 69.01 | $72.07 | 99030 |
| 2021-09-02 | 68.93 | $72.09 | 258805 |
| 2021-09-01 | 68.89 | $72.80 | 394500 |
| 2021-08-31 | 68.86 | $70.96 | 305263 |
| 2021-08-30 | 68.83 | $69.44 | 308415 |
| 2021-08-27 | 68.99 | $68.84 | 341800 |
| 2021-08-26 | 69.16 | $69.10 | 166748 |
| 2021-08-25 | 69.34 | $70.08 | 342842 |
| 2021-08-24 | 69.45 | $70.44 | 697542 |
| 2021-08-23 | 69.34 | $66.63 | 305124 |
| 2021-08-20 | 69.56 | $64.49 | 322913 |
| 2021-08-19 | 70.08 | $63.94 | 303867 |
| 2021-08-18 | 70.79 | $64.84 | 232417 |
| 2021-08-17 | 71.47 | $64.54 | 325849 |
| 2021-08-16 | 72.10 | $66.76 | 229743 |
| 2021-08-13 | 72.60 | $68.90 | 199969 |
| 2021-08-12 | 73.04 | $70.45 | 256515 |
| 2021-08-11 | 73.47 | $71.20 | 140900 |
| 2021-08-10 | 73.85 | $71.27 | 327085 |
| 2021-08-09 | 74.25 | $71.39 | 214413 |
| 2021-08-06 | 74.60 | $70.53 | 341004 |
| 2021-08-05 | 75.01 | $71.19 | 156800 |
| 2021-08-04 | 75.28 | $72.11 | 220644 |
| 2021-08-03 | 75.60 | $70.48 | 362800 |
| 2021-08-02 | 76.00 | $72.57 | 239139 |
| 2021-07-30 | 76.43 | $72.19 | 306942 |
| 2021-07-29 | 76.96 | $72.82 | 586600 |
| 2021-07-28 | 77.53 | $72.30 | 1.2M |
| 2021-07-27 | 78.17 | $68.28 | 1.1M |
| 2021-07-26 | 79.01 | $70.93 | 1.2M |
| 2021-07-23 | 79.69 | $74.88 | 500609 |
| 2021-07-22 | 80.10 | $78.23 | 74600 |
| 2021-07-21 | 80.28 | $78.37 | 71600 |
| 2021-07-20 | 80.37 | $77.12 | 158749 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.87
2026-07-17
Close Price
$50.32
Vol: 2.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.51
Average
46.02
Maximum
79.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.87 | $50.32 | 2.0M |
| 2026-07-16 | 54.25 | $53.01 | 651948 |
| 2026-07-15 | 54.38 | $53.79 | 335546 |
| 2026-07-14 | 54.44 | $54.01 | 1.5M |
| 2026-07-13 | 54.48 | $53.20 | 1.0M |
| 2026-07-10 | 54.62 | $55.64 | 1.3M |
| 2026-07-09 | 54.51 | $57.17 | 3.3M |
| 2026-07-08 | 54.23 | $54.77 | 1.2M |
| 2026-07-07 | 54.18 | $53.94 | 1.2M |
| 2026-07-06 | 54.20 | $54.44 | 395615 |
| 2026-07-02 | 54.18 | $53.99 | 2.8M |
| 2026-07-01 | 54.19 | $56.99 | 5.5M |
| 2026-06-30 | 53.90 | $57.03 | 1.9M |
| 2026-06-29 | 53.57 | $55.41 | 1.0M |
| 2026-06-26 | 53.38 | $54.19 | 506900 |
| 2026-06-25 | 53.29 | $54.69 | 776285 |
| 2026-06-24 | 53.14 | $54.02 | 698061 |
| 2026-06-23 | 53.05 | $53.55 | 1.6M |
| 2026-06-22 | 53.00 | $55.09 | 897516 |
| 2026-06-18 | 52.78 | $55.08 | 607768 |
| 2026-06-17 | 52.54 | $53.70 | 1.6M |
| 2026-06-16 | 52.42 | $52.79 | 680200 |
| 2026-06-15 | 52.38 | $53.66 | 805130 |
| 2026-06-12 | 52.24 | $51.30 | 826386 |
| 2026-06-11 | 52.34 | $51.96 | 1.3M |
| 2026-06-10 | 52.38 | $51.30 | 3.4M |
| 2026-06-09 | 52.49 | $51.70 | 1.3M |
| 2026-06-08 | 52.58 | $50.56 | 933143 |
| 2026-06-05 | 52.79 | $51.11 | 1.8M |
| 2026-06-04 | 52.97 | $53.83 | 408129 |
| 2026-06-03 | 52.87 | $53.28 | 525237 |
| 2026-06-02 | 52.83 | $54.09 | 1.7M |
| 2026-06-01 | 52.70 | $52.31 | 1.4M |
| 2026-05-29 | 52.74 | $52.80 | 2.6M |
| 2026-05-28 | 52.73 | $53.91 | 1.5M |
| 2026-05-27 | 52.61 | $53.70 | 1.2M |
| 2026-05-26 | 52.50 | $54.52 | 961456 |
| 2026-05-22 | 52.28 | $52.77 | 959471 |
| 2026-05-21 | 52.23 | $52.64 | 1.4M |
| 2026-05-20 | 52.19 | $53.67 | 1.6M |
| 2026-05-19 | 52.03 | $52.75 | 1.0M |
| 2026-05-18 | 51.96 | $52.22 | 2.0M |
| 2026-05-15 | 51.93 | $51.94 | 1.8M |
| 2026-05-14 | 51.93 | $53.58 | 2.6M |
| 2026-05-13 | 51.75 | $56.28 | 4.6M |
| 2026-05-12 | 51.28 | $53.66 | 1.4M |
| 2026-05-11 | 51.03 | $54.75 | 1.3M |
| 2026-05-08 | 50.64 | $53.64 | 2.3M |
| 2026-05-07 | 50.32 | $53.21 | 1.4M |
| 2026-05-06 | 50.02 | $53.54 | 3.0M |
| 2026-05-05 | 49.64 | $51.02 | 319471 |
| 2026-05-04 | 49.50 | $51.02 | 1.0M |
| 2026-05-01 | 49.34 | $51.16 | 306126 |
| 2026-04-30 | 49.15 | $51.01 | 1.0M |
| 2026-04-29 | 48.95 | $49.08 | 368115 |
| 2026-04-28 | 48.94 | $49.37 | 420801 |
| 2026-04-27 | 48.89 | $50.24 | 1.2M |
| 2026-04-24 | 48.75 | $50.06 | 947601 |
| 2026-04-23 | 48.61 | $49.23 | 568211 |
| 2026-04-22 | 48.55 | $50.23 | 365616 |
| 2026-04-21 | 48.37 | $49.33 | 634945 |
| 2026-04-20 | 48.27 | $50.68 | 610600 |
| 2026-04-17 | 48.02 | $50.51 | 1.3M |
| 2026-04-16 | 47.75 | $49.46 | 761617 |
| 2026-04-15 | 47.58 | $48.95 | 403563 |
| 2026-04-14 | 47.43 | $49.07 | 498064 |
| 2026-04-13 | 47.26 | $48.17 | 245500 |
| 2026-04-10 | 47.16 | $47.63 | 522739 |
| 2026-04-09 | 47.11 | $47.41 | 391200 |
| 2026-04-08 | 47.08 | $47.81 | 1.3M |
| 2026-04-07 | 47.00 | $45.13 | 1.7M |
| 2026-04-06 | 47.20 | $45.16 | 313055 |
| 2026-04-02 | 47.42 | $45.15 | 497100 |
| 2026-04-01 | 47.66 | $45.88 | 1.8M |
| 2026-03-31 | 47.84 | $46.02 | 2.3M |
| 2026-03-30 | 48.03 | $44.72 | 1.8M |
| 2026-03-27 | 48.38 | $45.06 | 343000 |
| 2026-03-26 | 48.73 | $45.36 | 588324 |
| 2026-03-25 | 49.09 | $47.37 | 686519 |
| 2026-03-24 | 49.27 | $45.86 | 941015 |
| 2026-03-23 | 49.63 | $46.15 | 1.1M |
| 2026-03-20 | 49.99 | $46.11 | 1.2M |
| 2026-03-19 | 50.40 | $48.13 | 741925 |
| 2026-03-18 | 50.64 | $48.56 | 3.6M |
| 2026-03-17 | 50.86 | $49.32 | 333416 |
| 2026-03-16 | 51.02 | $50.06 | 536402 |
| 2026-03-13 | 51.12 | $49.26 | 668269 |
| 2026-03-12 | 51.32 | $49.36 | 1.1M |
| 2026-03-11 | 51.53 | $50.25 | 727105 |
| 2026-03-10 | 51.66 | $50.94 | 1.1M |
| 2026-03-09 | 51.74 | $50.25 | 1.6M |
| 2026-03-06 | 51.89 | $48.78 | 3.3M |
| 2026-03-05 | 52.22 | $48.74 | 1.1M |
| 2026-03-04 | 52.59 | $49.53 | 1.8M |
| 2026-03-03 | 52.91 | $48.59 | 2.7M |
| 2026-03-02 | 53.36 | $51.07 | 1.7M |
| 2026-02-27 | 53.60 | $52.07 | 797963 |
| 2026-02-26 | 53.77 | $52.28 | 849123 |
| 2026-02-25 | 53.92 | $53.30 | 894041 |
| 2026-02-24 | 53.99 | $53.08 | 1.8M |
| 2026-02-23 | 54.08 | $53.28 | 337464 |
| 2026-02-20 | 54.17 | $53.55 | 689865 |
| 2026-02-19 | 54.23 | $53.43 | 245085 |
| 2026-02-18 | 54.32 | $53.68 | 647763 |
| 2026-02-17 | 54.38 | $53.26 | 361648 |
| 2026-02-13 | 54.50 | $53.16 | 1.2M |
| 2026-02-12 | 54.64 | $52.60 | 1.5M |
| 2026-02-11 | 54.86 | $53.94 | 1.1M |
| 2026-02-10 | 54.95 | $54.02 | 1.1M |
| 2026-02-09 | 55.05 | $54.09 | 763600 |
| 2026-02-06 | 55.15 | $53.80 | 1.6M |
| 2026-02-05 | 55.30 | $52.15 | 3.6M |
| 2026-02-04 | 55.63 | $52.50 | 2.8M |
| 2026-02-03 | 55.96 | $54.22 | 2.4M |
| 2026-02-02 | 56.14 | $54.86 | 738976 |
| 2026-01-30 | 56.28 | $55.80 | 848045 |
| 2026-01-29 | 56.33 | $56.95 | 1.3M |
| 2026-01-28 | 56.26 | $57.81 | 1.3M |
| 2026-01-27 | 56.10 | $57.75 | 2.7M |
| 2026-01-26 | 55.92 | $57.14 | 922254 |
| 2026-01-23 | 55.79 | $57.76 | 765645 |
| 2026-01-22 | 55.59 | $57.34 | 1.2M |
| 2026-01-21 | 55.40 | $57.13 | 1.2M |
| 2026-01-20 | 55.22 | $55.25 | 1.0M |
| 2026-01-16 | 55.22 | $56.88 | 648516 |
| 2026-01-15 | 55.04 | $57.53 | 968300 |
| 2026-01-14 | 54.78 | $57.39 | 2.0M |
| 2026-01-13 | 54.51 | $56.93 | 2.7M |
| 2026-01-12 | 54.25 | $58.89 | 1.3M |
| 2026-01-09 | 53.76 | $56.35 | 997657 |
| 2026-01-08 | 53.49 | $55.79 | 949937 |
| 2026-01-07 | 53.25 | $55.42 | 1.0M |
| 2026-01-06 | 53.02 | $55.84 | 2.3M |
| 2026-01-05 | 52.72 | $55.67 | 3.0M |
| 2026-01-02 | 52.41 | $54.33 | 2.2M |
| 2025-12-31 | 52.21 | $52.00 | 369312 |
| 2025-12-30 | 52.23 | $52.33 | 581049 |
| 2025-12-29 | 52.22 | $51.87 | 828644 |
| 2025-12-26 | 52.26 | $52.23 | 1.2M |
| 2025-12-24 | 52.26 | $51.90 | 204945 |
| 2025-12-23 | 52.30 | $51.56 | 429287 |
| 2025-12-22 | 52.38 | $51.82 | 1.6M |
| 2025-12-19 | 52.43 | $52.12 | 307031 |
| 2025-12-18 | 52.47 | $51.50 | 463532 |
| 2025-12-17 | 52.57 | $51.21 | 2.0M |
| 2025-12-16 | 52.71 | $51.32 | 866000 |
| 2025-12-15 | 52.86 | $51.63 | 441081 |
| 2025-12-12 | 52.99 | $52.56 | 851200 |
| 2025-12-11 | 53.03 | $52.89 | 897949 |
| 2025-12-10 | 53.05 | $53.25 | 340457 |
| 2025-12-09 | 53.03 | $52.86 | 480600 |
| 2025-12-08 | 53.04 | $53.35 | 596200 |
| 2025-12-05 | 53.01 | $52.92 | 1.3M |
| 2025-12-04 | 53.02 | $52.18 | 1.1M |
| 2025-12-03 | 53.11 | $51.65 | 2.2M |
| 2025-12-02 | 53.26 | $52.31 | 1.2M |
| 2025-12-01 | 53.37 | $52.97 | 3.3M |
| 2025-11-28 | 53.41 | $52.62 | 256800 |
| 2025-11-26 | 53.49 | $52.30 | 611721 |
| 2025-11-25 | 53.61 | $52.44 | 514519 |
| 2025-11-24 | 53.74 | $51.83 | 838287 |
| 2025-11-21 | 53.94 | $50.41 | 3.7M |
| 2025-11-20 | 54.31 | $50.52 | 1.3M |
| 2025-11-19 | 54.71 | $51.87 | 1.5M |
| 2025-11-18 | 55.01 | $52.59 | 590382 |
| 2025-11-17 | 55.26 | $52.66 | 498218 |
| 2025-11-14 | 55.54 | $53.20 | 2.8M |
| 2025-11-13 | 55.78 | $54.28 | 1.0M |
| 2025-11-12 | 55.94 | $54.93 | 638826 |
| 2025-11-11 | 56.05 | $55.36 | 547500 |
| 2025-11-10 | 56.12 | $55.91 | 769574 |
| 2025-11-07 | 56.14 | $55.08 | 832453 |
| 2025-11-06 | 56.25 | $56.05 | 758946 |
| 2025-11-05 | 56.28 | $55.35 | 453984 |
| 2025-11-04 | 56.37 | $54.78 | 3.9M |
| 2025-11-03 | 56.54 | $55.78 | 594173 |
| 2025-10-31 | 56.62 | $56.11 | 3.3M |
| 2025-10-30 | 56.67 | $57.11 | 1.7M |
| 2025-10-29 | 56.63 | $58.39 | 1.0M |
| 2025-10-28 | 56.44 | $57.98 | 1.5M |
| 2025-10-27 | 56.28 | $57.94 | 2.8M |
| 2025-10-24 | 56.11 | $56.55 | 1.8M |
| 2025-10-23 | 56.06 | $55.22 | 569003 |
| 2025-10-22 | 56.15 | $54.62 | 466691 |
| 2025-10-21 | 56.31 | $55.02 | 559621 |
| 2025-10-20 | 56.45 | $55.03 | 1.3M |
| 2025-10-17 | 56.60 | $54.34 | 2.7M |
| 2025-10-16 | 56.83 | $55.33 | 1.7M |
| 2025-10-15 | 56.99 | $55.55 | 1.8M |
| 2025-10-14 | 57.14 | $54.95 | 5.1M |
| 2025-10-13 | 57.37 | $56.61 | 1.4M |
| 2025-10-10 | 57.45 | $54.27 | 8.9M |
| 2025-10-09 | 57.79 | $58.86 | 1.3M |
| 2025-10-08 | 57.68 | $59.67 | 1.9M |
| 2025-10-07 | 57.47 | $59.65 | 2.7M |
| 2025-10-06 | 57.24 | $60.47 | 1.3M |
| 2025-10-03 | 56.90 | $60.24 | 1.3M |
| 2025-10-02 | 56.54 | $60.41 | 2.6M |
| 2025-10-01 | 56.14 | $59.71 | 1.2M |
| 2025-09-30 | 55.76 | $59.01 | 2.9M |
| 2025-09-29 | 55.42 | $58.20 | 1.4M |
| 2025-09-26 | 55.13 | $57.10 | 3.7M |
| 2025-09-25 | 54.92 | $58.24 | 1.9M |
| 2025-09-24 | 54.57 | $57.63 | 4.5M |
| 2025-09-23 | 54.25 | $56.28 | 3.0M |
| 2025-09-22 | 54.03 | $57.84 | 3.8M |
| 2025-09-19 | 53.63 | $56.86 | 955838 |
| 2025-09-18 | 53.29 | $57.39 | 1.2M |
| 2025-09-17 | 52.86 | $57.67 | 1.3M |
| 2025-09-16 | 52.36 | $55.96 | 571932 |
| 2025-09-15 | 51.98 | $55.00 | 1.6M |
| 2025-09-12 | 51.66 | $54.69 | 1.0M |
| 2025-09-11 | 51.34 | $54.65 | 848902 |
| 2025-09-10 | 50.99 | $52.24 | 1.3M |
| 2025-09-09 | 50.86 | $52.13 | 1.0M |
| 2025-09-08 | 50.72 | $52.16 | 857305 |
| 2025-09-05 | 50.57 | $51.68 | 499100 |
| 2025-09-04 | 50.46 | $50.18 | 1.6M |
| 2025-09-03 | 50.49 | $51.79 | 729200 |
| 2025-09-02 | 50.35 | $52.31 | 2.5M |
| 2025-08-29 | 50.14 | $53.51 | 1.1M |
| 2025-08-28 | 49.79 | $53.64 | 1.4M |
| 2025-08-27 | 49.38 | $51.71 | 1.4M |
| 2025-08-26 | 49.14 | $52.67 | 551300 |
| 2025-08-25 | 48.76 | $52.35 | 1.5M |
| 2025-08-22 | 48.39 | $52.31 | 645016 |
| 2025-08-21 | 47.97 | $49.37 | 348551 |
| 2025-08-20 | 47.83 | $49.62 | 233727 |
| 2025-08-19 | 47.64 | $48.98 | 843935 |
| 2025-08-18 | 47.50 | $49.70 | 158082 |
| 2025-08-15 | 47.26 | $49.03 | 627100 |
| 2025-08-14 | 47.08 | $48.19 | 350300 |
| 2025-08-13 | 46.96 | $49.27 | 1.2M |
| 2025-08-12 | 46.72 | $47.76 | 219409 |
| 2025-08-11 | 46.61 | $47.21 | 167442 |
| 2025-08-08 | 46.55 | $47.45 | 160312 |
| 2025-08-07 | 46.45 | $47.69 | 255900 |
| 2025-08-06 | 46.32 | $47.94 | 692127 |
| 2025-08-05 | 46.15 | $47.29 | 371649 |
| 2025-08-04 | 46.03 | $47.06 | 378000 |
| 2025-08-01 | 45.92 | $46.05 | 499100 |
| 2025-07-31 | 45.91 | $46.80 | 396664 |
| 2025-07-30 | 45.81 | $46.18 | 930800 |
| 2025-07-29 | 45.77 | $47.20 | 530200 |
| 2025-07-28 | 45.62 | $47.19 | 535100 |
| 2025-07-25 | 45.46 | $47.59 | 1.5M |
| 2025-07-24 | 45.24 | $47.53 | 221156 |
| 2025-07-23 | 44.99 | $47.44 | 1.4M |
| 2025-07-22 | 44.74 | $46.65 | 95200 |
| 2025-07-21 | 44.54 | $46.34 | 272517 |
| 2025-07-18 | 44.35 | $46.30 | 2.7M |
| 2025-07-17 | 44.14 | $46.06 | 401240 |
| 2025-07-16 | 43.94 | $45.37 | 2.8M |
| 2025-07-15 | 43.79 | $45.76 | 367830 |
| 2025-07-14 | 43.58 | $44.34 | 76479 |
| 2025-07-11 | 43.50 | $43.98 | 244438 |
| 2025-07-10 | 43.45 | $43.79 | 194361 |
| 2025-07-09 | 43.41 | $43.83 | 173200 |
| 2025-07-08 | 43.37 | $44.31 | 92900 |
| 2025-07-07 | 43.27 | $43.49 | 363160 |
| 2025-07-03 | 43.25 | $43.56 | 149443 |
| 2025-07-02 | 43.21 | $43.26 | 204512 |
| 2025-07-01 | 43.21 | $44.19 | 161411 |
| 2025-06-30 | 43.11 | $44.25 | 183805 |
| 2025-06-27 | 42.99 | $44.06 | 167100 |
| 2025-06-26 | 42.87 | $43.94 | 200434 |
| 2025-06-25 | 42.76 | $43.90 | 1.1M |
| 2025-06-24 | 42.64 | $43.86 | 187400 |
| 2025-06-23 | 42.51 | $42.51 | 104320 |
| 2025-06-20 | 42.51 | $41.99 | 142808 |
| 2025-06-18 | 42.57 | $42.64 | 76300 |
| 2025-06-17 | 42.56 | $42.81 | 168954 |
| 2025-06-16 | 42.53 | $43.22 | 173800 |
| 2025-06-13 | 42.46 | $42.33 | 142100 |
| 2025-06-12 | 42.47 | $43.25 | 240600 |
| 2025-06-11 | 42.39 | $43.21 | 2.9M |
| 2025-06-10 | 42.30 | $43.12 | 284900 |
| 2025-06-09 | 42.22 | $43.67 | 240100 |
| 2025-06-06 | 42.07 | $42.74 | 98278 |
| 2025-06-05 | 42.00 | $42.55 | 180197 |
| 2025-06-04 | 41.94 | $41.84 | 284700 |
| 2025-06-03 | 41.95 | $41.02 | 215277 |
| 2025-06-02 | 42.04 | $40.85 | 124600 |
| 2025-05-30 | 42.17 | $40.64 | 215300 |
| 2025-05-29 | 42.33 | $41.71 | 214670 |
| 2025-05-28 | 42.40 | $40.77 | 141461 |
| 2025-05-27 | 42.57 | $41.37 | 232505 |
| 2025-05-23 | 42.69 | $42.11 | 75400 |
| 2025-05-22 | 42.76 | $42.25 | 808950 |
| 2025-05-21 | 42.81 | $42.54 | 171800 |
| 2025-05-20 | 42.84 | $42.88 | 239704 |
| 2025-05-19 | 42.83 | $42.73 | 282188 |
| 2025-05-16 | 42.84 | $42.76 | 434367 |
| 2025-05-15 | 42.85 | $42.90 | 413485 |
| 2025-05-14 | 42.85 | $43.96 | 1.1M |
| 2025-05-13 | 42.73 | $43.83 | 268400 |
| 2025-05-12 | 42.61 | $44.58 | 840460 |
| 2025-05-09 | 42.41 | $42.61 | 266700 |
| 2025-05-08 | 42.39 | $43.20 | 778600 |
| 2025-05-07 | 42.30 | $42.84 | 427565 |
| 2025-05-06 | 42.24 | $44.06 | 249707 |
| 2025-05-05 | 42.05 | $43.60 | 180425 |
| 2025-05-02 | 41.89 | $43.67 | 979317 |
| 2025-05-01 | 41.70 | $41.76 | 128400 |
| 2025-04-30 | 41.70 | $41.94 | 181120 |
| 2025-04-29 | 41.67 | $41.58 | 283300 |
| 2025-04-28 | 41.68 | $41.40 | 187333 |
| 2025-04-25 | 41.71 | $41.52 | 186163 |
| 2025-04-24 | 41.73 | $41.61 | 182327 |
| 2025-04-23 | 41.74 | $41.58 | 190306 |
| 2025-04-22 | 41.76 | $41.00 | 193100 |
| 2025-04-21 | 41.84 | $40.26 | 184532 |
| 2025-04-17 | 42.01 | $39.95 | 211200 |
| 2025-04-16 | 42.22 | $39.85 | 896600 |
| 2025-04-15 | 42.47 | $40.67 | 354943 |
| 2025-04-14 | 42.66 | $41.14 | 573596 |
| 2025-04-11 | 42.82 | $41.11 | 1.7M |
| 2025-04-10 | 43.00 | $39.24 | 827300 |
| 2025-04-09 | 43.40 | $39.63 | 1.7M |
| 2025-04-08 | 43.79 | $36.07 | 1.2M |
| 2025-04-07 | 44.61 | $37.34 | 2.0M |
| 2025-04-04 | 45.37 | $40.38 | 2.0M |
| 2025-04-03 | 45.90 | $43.74 | 346836 |
| 2025-04-02 | 46.12 | $44.50 | 168000 |
| 2025-04-01 | 46.29 | $44.41 | 146741 |
| 2025-03-31 | 46.49 | $44.31 | 307200 |
| 2025-03-28 | 46.72 | $44.50 | 1.2M |
| 2025-03-27 | 46.96 | $45.90 | 645221 |
| 2025-03-26 | 47.07 | $45.24 | 413334 |
| 2025-03-25 | 47.26 | $45.16 | 2.0M |
| 2025-03-24 | 47.48 | $46.20 | 408617 |
| 2025-03-21 | 47.62 | $46.14 | 615138 |
| 2025-03-20 | 47.77 | $47.26 | 1.4M |
| 2025-03-19 | 47.83 | $48.92 | 367410 |
| 2025-03-18 | 47.71 | $49.56 | 1.1M |
| 2025-03-17 | 47.52 | $50.04 | 1.1M |
| 2025-03-14 | 47.25 | $49.19 | 492199 |
| 2025-03-13 | 47.05 | $47.78 | 501400 |
| 2025-03-12 | 46.97 | $48.48 | 666845 |
| 2025-03-11 | 46.81 | $48.99 | 596862 |
| 2025-03-10 | 46.58 | $47.86 | 1.5M |
| 2025-03-07 | 46.45 | $49.53 | 905983 |
| 2025-03-06 | 46.12 | $49.52 | 2.2M |
| 2025-03-05 | 45.76 | $48.11 | 483837 |
| 2025-03-04 | 45.52 | $46.07 | 459700 |
| 2025-03-03 | 45.46 | $44.69 | 676800 |
| 2025-02-28 | 45.54 | $45.58 | 536528 |
| 2025-02-27 | 45.53 | $47.25 | 743400 |
| 2025-02-26 | 45.35 | $48.26 | 825740 |
| 2025-02-25 | 45.05 | $47.71 | 1.0M |
| 2025-02-24 | 44.77 | $47.33 | 2.5M |
| 2025-02-21 | 44.50 | $49.45 | 1.2M |
| 2025-02-20 | 43.98 | $48.03 | 894000 |
| 2025-02-19 | 43.55 | $47.45 | 761421 |
| 2025-02-18 | 43.14 | $47.16 | 2.2M |
| 2025-02-14 | 42.72 | $47.32 | 1.2M |
| 2025-02-13 | 42.23 | $45.71 | 1.0M |
| 2025-02-12 | 41.87 | $45.46 | 1.8M |
| 2025-02-11 | 41.49 | $44.32 | 889725 |
| 2025-02-10 | 41.19 | $44.73 | 825246 |
| 2025-02-07 | 40.82 | $43.45 | 1.2M |
| 2025-02-06 | 40.54 | $42.74 | 190734 |
| 2025-02-05 | 40.31 | $41.68 | 260600 |
| 2025-02-04 | 40.16 | $41.80 | 665147 |
| 2025-02-03 | 39.99 | $40.60 | 231500 |
| 2025-01-31 | 39.93 | $40.88 | 182403 |
| 2025-01-30 | 39.83 | $41.83 | 352361 |
| 2025-01-29 | 39.62 | $40.89 | 331520 |
| 2025-01-28 | 39.48 | $41.01 | 318307 |
| 2025-01-27 | 39.32 | $40.51 | 424600 |
| 2025-01-24 | 39.20 | $40.59 | 206199 |
| 2025-01-23 | 39.05 | $39.24 | 104117 |
| 2025-01-22 | 39.03 | $39.62 | 109200 |
| 2025-01-21 | 38.97 | $39.78 | 201518 |
| 2025-01-17 | 38.88 | $39.23 | 137500 |
| 2025-01-16 | 38.84 | $38.19 | 46505 |
| 2025-01-15 | 38.91 | $38.29 | 138071 |
| 2025-01-14 | 38.98 | $38.05 | 83419 |
| 2025-01-13 | 39.08 | $36.80 | 61100 |
| 2025-01-10 | 39.32 | $36.74 | 119954 |
| 2025-01-08 | 39.59 | $37.80 | 91902 |
| 2025-01-07 | 39.78 | $38.19 | 89700 |
| 2025-01-06 | 39.94 | $37.75 | 269331 |
| 2025-01-03 | 40.17 | $38.20 | 276604 |
| 2025-01-02 | 40.38 | $38.37 | 279336 |
| 2024-12-31 | 40.59 | $39.38 | 108137 |
| 2024-12-30 | 40.72 | $40.06 | 115384 |
| 2024-12-27 | 40.79 | $40.66 | 96007 |
| 2024-12-26 | 40.80 | $40.95 | 121911 |
| 2024-12-24 | 40.79 | $40.53 | 45500 |
| 2024-12-23 | 40.81 | $40.46 | 96705 |
| 2024-12-20 | 40.85 | $41.02 | 97639 |
| 2024-12-19 | 40.83 | $40.53 | 118275 |
| 2024-12-18 | 40.87 | $39.87 | 272344 |
| 2024-12-17 | 40.97 | $40.48 | 154289 |
| 2024-12-16 | 41.02 | $40.02 | 191100 |
| 2024-12-13 | 41.13 | $40.99 | 136800 |
| 2024-12-12 | 41.14 | $41.34 | 285827 |
| 2024-12-11 | 41.12 | $41.43 | 193500 |
| 2024-12-10 | 41.09 | $41.69 | 309198 |
| 2024-12-09 | 41.03 | $44.47 | 923700 |
| 2024-12-06 | 40.66 | $41.02 | 89894 |
| 2024-12-05 | 40.63 | $40.46 | 54800 |
| 2024-12-04 | 40.64 | $40.07 | 134000 |
| 2024-12-03 | 40.70 | $40.55 | 157878 |
| 2024-12-02 | 40.72 | $40.99 | 158000 |
| 2024-11-29 | 40.69 | $40.57 | 124531 |
| 2024-11-27 | 40.70 | $40.32 | 251533 |
| 2024-11-26 | 40.74 | $38.84 | 84603 |
| 2024-11-25 | 40.95 | $39.29 | 193800 |
| 2024-11-22 | 41.12 | $39.22 | 189650 |
| 2024-11-21 | 41.32 | $40.64 | 113700 |
| 2024-11-20 | 41.39 | $41.12 | 49650 |
| 2024-11-19 | 41.42 | $40.72 | 254578 |
| 2024-11-18 | 41.49 | $40.50 | 114800 |
| 2024-11-15 | 41.60 | $40.55 | 204284 |
| 2024-11-14 | 41.71 | $40.86 | 314265 |
| 2024-11-13 | 41.80 | $41.95 | 106405 |
| 2024-11-12 | 41.78 | $41.77 | 240500 |
| 2024-11-11 | 41.78 | $43.38 | 170900 |
| 2024-11-08 | 41.61 | $42.28 | 318018 |
| 2024-11-07 | 41.54 | $44.70 | 525188 |
| 2024-11-06 | 41.21 | $42.15 | 315444 |
| 2024-11-05 | 41.11 | $43.06 | 232895 |
| 2024-11-04 | 40.91 | $41.14 | 78900 |
| 2024-11-01 | 40.88 | $40.56 | 65709 |
| 2024-10-31 | 40.92 | $41.30 | 143413 |
| 2024-10-30 | 40.88 | $41.13 | 175800 |
| 2024-10-29 | 40.85 | $41.47 | 340700 |
| 2024-10-28 | 40.79 | $41.64 | 151425 |
| 2024-10-25 | 40.70 | $40.79 | 300100 |
| 2024-10-24 | 40.69 | $40.43 | 180876 |
| 2024-10-23 | 40.71 | $40.84 | 668853 |
| 2024-10-22 | 40.70 | $41.61 | 237368 |
| 2024-10-21 | 40.61 | $41.15 | 222214 |
| 2024-10-18 | 40.55 | $41.53 | 872100 |
| 2024-10-17 | 40.45 | $38.83 | 720507 |
| 2024-10-16 | 40.62 | $39.67 | 272700 |
| 2024-10-15 | 40.71 | $39.37 | 966349 |
| 2024-10-14 | 40.86 | $41.66 | 914839 |
| 2024-10-11 | 40.77 | $42.90 | 646730 |
| 2024-10-10 | 40.55 | $43.19 | 325337 |
| 2024-10-09 | 40.27 | $43.90 | 943200 |
| 2024-10-08 | 39.89 | $45.14 | 2.2M |
| 2024-10-07 | 39.33 | $50.84 | 3.0M |
| 2024-10-04 | 38.12 | $47.77 | 969126 |
| 2024-10-03 | 37.11 | $45.19 | 1.1M |
| 2024-10-02 | 36.26 | $46.56 | 1.3M |
| 2024-10-01 | 35.17 | $43.23 | 506800 |
| 2024-09-30 | 34.32 | $41.25 | 1.1M |
| 2024-09-27 | 33.60 | $39.71 | 1.4M |
| 2024-09-26 | 32.95 | $38.20 | 980901 |
| 2024-09-25 | 32.40 | $34.83 | 302683 |
| 2024-09-24 | 32.14 | $35.74 | 830736 |
| 2024-09-23 | 31.76 | $32.59 | 265645 |
| 2024-09-20 | 31.68 | $32.22 | 58341 |
| 2024-09-19 | 31.62 | $32.35 | 138500 |
| 2024-09-18 | 31.54 | $31.28 | 55502 |
| 2024-09-17 | 31.57 | $31.61 | 105200 |
| 2024-09-16 | 31.57 | $31.26 | 37910 |
| 2024-09-13 | 31.60 | $30.97 | 27818 |
| 2024-09-12 | 31.67 | $31.18 | 102627 |
| 2024-09-11 | 31.72 | $31.38 | 111600 |
| 2024-09-10 | 31.75 | $31.01 | 135842 |
| 2024-09-09 | 31.83 | $31.22 | 265000 |
| 2024-09-06 | 31.90 | $31.14 | 80700 |
| 2024-09-05 | 31.97 | $31.71 | 90522 |
| 2024-09-04 | 32.00 | $31.51 | 58728 |
| 2024-09-03 | 32.05 | $31.54 | 119500 |
| 2024-08-30 | 32.11 | $32.00 | 93016 |
| 2024-08-29 | 32.12 | $31.46 | 186500 |
| 2024-08-28 | 32.19 | $30.55 | 126500 |
| 2024-08-27 | 32.36 | $31.03 | 889400 |
| 2024-08-26 | 32.50 | $31.35 | 259800 |
| 2024-08-23 | 32.62 | $32.47 | 147047 |
| 2024-08-22 | 32.64 | $32.03 | 179900 |
| 2024-08-21 | 32.70 | $32.66 | 248900 |
| 2024-08-20 | 32.71 | $32.23 | 131700 |
| 2024-08-19 | 32.76 | $33.20 | 70911 |
| 2024-08-16 | 32.71 | $32.93 | 3.3M |
| 2024-08-15 | 32.69 | $32.40 | 58700 |
| 2024-08-14 | 32.72 | $31.89 | 109500 |
| 2024-08-13 | 32.81 | $32.65 | 62000 |
| 2024-08-12 | 32.82 | $32.29 | 42128 |
| 2024-08-09 | 32.88 | $32.23 | 101000 |
| 2024-08-08 | 32.95 | $32.58 | 178834 |
| 2024-08-07 | 32.99 | $31.85 | 34700 |
| 2024-08-06 | 33.11 | $32.07 | 72000 |
| 2024-08-05 | 33.22 | $31.98 | 257120 |
| 2024-08-02 | 33.35 | $32.43 | 140400 |
| 2024-08-01 | 33.44 | $32.69 | 100000 |
| 2024-07-31 | 33.52 | $33.17 | 97831 |
| 2024-07-30 | 33.56 | $31.97 | 118000 |
| 2024-07-29 | 33.73 | $32.48 | 26848 |
| 2024-07-26 | 33.86 | $32.68 | 61232 |
| 2024-07-25 | 33.98 | $32.40 | 59649 |
| 2024-07-24 | 34.15 | $32.64 | 762700 |
| 2024-07-23 | 34.31 | $33.35 | 113500 |
| 2024-07-22 | 34.41 | $34.52 | 112700 |
| 2024-07-19 | 34.40 | $33.92 | 64400 |
| 2024-07-18 | 34.45 | $33.79 | 98614 |
| 2024-07-17 | 34.52 | $34.08 | 226946 |
| 2024-07-16 | 34.56 | $34.86 | 129600 |
| 2024-07-15 | 34.53 | $34.37 | 138330 |
| 2024-07-12 | 34.55 | $35.33 | 219066 |
| 2024-07-11 | 34.47 | $35.30 | 419614 |
| 2024-07-10 | 34.38 | $34.68 | 140841 |
| 2024-07-09 | 34.35 | $34.62 | 172600 |
| 2024-07-08 | 34.32 | $33.43 | 170900 |
| 2024-07-05 | 34.41 | $33.60 | 55800 |
| 2024-07-03 | 34.50 | $34.42 | 85000 |
| 2024-07-02 | 34.50 | $33.46 | 203743 |
| 2024-07-01 | 34.61 | $33.54 | 29400 |
| 2024-06-28 | 34.73 | $33.54 | 140036 |
| 2024-06-27 | 34.85 | $33.55 | 131200 |
| 2024-06-26 | 34.99 | $34.34 | 88500 |
| 2024-06-25 | 35.06 | $34.06 | 99500 |
| 2024-06-24 | 35.16 | $34.72 | 56734 |
| 2024-06-21 | 35.21 | $35.08 | 124700 |
| 2024-06-20 | 35.22 | $35.16 | 160800 |
| 2024-06-18 | 35.23 | $35.63 | 52635 |
| 2024-06-17 | 35.19 | $35.67 | 56500 |
| 2024-06-14 | 35.14 | $35.19 | 164127 |
| 2024-06-13 | 35.13 | $35.38 | 129825 |
| 2024-06-12 | 35.11 | $35.19 | 76055 |
| 2024-06-11 | 35.10 | $34.85 | 146238 |
| 2024-06-10 | 35.12 | $34.69 | 126000 |
| 2024-06-07 | 35.17 | $34.43 | 206900 |
| 2024-06-06 | 35.25 | $35.45 | 44449 |
| 2024-06-05 | 35.23 | $35.38 | 53379 |
| 2024-06-04 | 35.21 | $35.07 | 171600 |
| 2024-06-03 | 35.22 | $34.72 | 62924 |
| 2024-05-31 | 35.28 | $34.62 | 105450 |
| 2024-05-30 | 35.35 | $35.27 | 118437 |
| 2024-05-29 | 35.35 | $34.73 | 91833 |
| 2024-05-28 | 35.42 | $35.07 | 266837 |
| 2024-05-24 | 35.46 | $35.24 | 120548 |
| 2024-05-23 | 35.48 | $35.54 | 310383 |
| 2024-05-22 | 35.47 | $36.00 | 282344 |
| 2024-05-21 | 35.42 | $36.12 | 213244 |
| 2024-05-20 | 35.34 | $36.80 | 190300 |
| 2024-05-17 | 35.19 | $37.01 | 214700 |
| 2024-05-16 | 35.00 | $36.91 | 184356 |
| 2024-05-15 | 34.80 | $36.45 | 166457 |
| 2024-05-14 | 34.63 | $36.23 | 169500 |
| 2024-05-13 | 34.46 | $36.37 | 161874 |
| 2024-05-10 | 34.25 | $35.72 | 240821 |
| 2024-05-09 | 34.10 | $36.02 | 150500 |
| 2024-05-08 | 33.90 | $35.17 | 122849 |
| 2024-05-07 | 33.76 | $35.80 | 252200 |
| 2024-05-06 | 33.55 | $36.44 | 140429 |
| 2024-05-03 | 33.25 | $36.60 | 223600 |
| 2024-05-02 | 32.89 | $36.46 | 306400 |
| 2024-05-01 | 32.52 | $33.81 | 63212 |
| 2024-04-30 | 32.38 | $33.66 | 189348 |
| 2024-04-29 | 32.25 | $34.47 | 320400 |
| 2024-04-26 | 32.01 | $33.98 | 191104 |
| 2024-04-25 | 31.81 | $32.77 | 131220 |
| 2024-04-24 | 31.70 | $32.83 | 230549 |
| 2024-04-23 | 31.59 | $31.91 | 149100 |
| 2024-04-22 | 31.55 | $31.38 | 105640 |
| 2024-04-19 | 31.57 | $30.38 | 95137 |
| 2024-04-18 | 31.69 | $30.94 | 491545 |
| 2024-04-17 | 31.77 | $30.75 | 381100 |
| 2024-04-16 | 31.88 | $30.55 | 166711 |
| 2024-04-15 | 32.02 | $31.11 | 306303 |
| 2024-04-12 | 32.12 | $31.12 | 195909 |
| 2024-04-11 | 32.22 | $32.05 | 171916 |
| 2024-04-10 | 32.24 | $31.68 | 148300 |
| 2024-04-09 | 32.30 | $32.25 | 69200 |
| 2024-04-08 | 32.31 | $31.83 | 97903 |
| 2024-04-05 | 32.36 | $32.03 | 46317 |
| 2024-04-04 | 32.39 | $32.19 | 78400 |
| 2024-04-03 | 32.41 | $32.38 | 124700 |
| 2024-04-02 | 32.41 | $32.59 | 272000 |
| 2024-04-01 | 32.40 | $32.67 | 560200 |
| 2024-03-28 | 32.37 | $32.05 | 101600 |
| 2024-03-27 | 32.40 | $31.56 | 114600 |
| 2024-03-26 | 32.49 | $31.96 | 118414 |
| 2024-03-25 | 32.54 | $32.30 | 208300 |
| 2024-03-22 | 32.57 | $32.62 | 193800 |
| 2024-03-21 | 32.57 | $32.98 | 152225 |
| 2024-03-20 | 32.52 | $33.89 | 131837 |
| 2024-03-19 | 32.38 | $33.33 | 68500 |
| 2024-03-18 | 32.28 | $33.57 | 126857 |
| 2024-03-15 | 32.14 | $32.86 | 67837 |
| 2024-03-14 | 32.07 | $32.85 | 132940 |
| 2024-03-13 | 31.98 | $33.67 | 333420 |
| 2024-03-12 | 31.81 | $33.39 | 288000 |
| 2024-03-11 | 31.64 | $32.80 | 193015 |
| 2024-03-08 | 31.52 | $31.74 | 233100 |
| 2024-03-07 | 31.49 | $31.61 | 280928 |
| 2024-03-06 | 31.48 | $32.18 | 136700 |
| 2024-03-05 | 31.41 | $31.84 | 171700 |
| 2024-03-04 | 31.36 | $32.35 | 193800 |
| 2024-03-01 | 31.26 | $32.70 | 385435 |
| 2024-02-29 | 31.11 | $31.66 | 168806 |
| 2024-02-28 | 31.05 | $30.97 | 369264 |
| 2024-02-27 | 31.05 | $32.50 | 205000 |
| 2024-02-26 | 30.90 | $31.66 | 237718 |
| 2024-02-23 | 30.82 | $31.67 | 81027 |
| 2024-02-22 | 30.73 | $31.65 | 254894 |
| 2024-02-21 | 30.64 | $31.06 | 1.9M |
| 2024-02-20 | 30.59 | $30.64 | 171961 |
| 2024-02-16 | 30.59 | $31.04 | 589419 |
| 2024-02-15 | 30.54 | $30.74 | 147829 |
| 2024-02-14 | 30.52 | $30.57 | 403409 |
| 2024-02-13 | 30.51 | $30.00 | 1.7M |
| 2024-02-12 | 30.57 | $30.67 | 328800 |
| 2024-02-09 | 30.56 | $30.14 | 829177 |
| 2024-02-08 | 30.60 | $29.95 | 1.3M |
| 2024-02-07 | 30.67 | $30.03 | 535700 |
| 2024-02-06 | 30.74 | $29.99 | 596222 |
| 2024-02-05 | 30.81 | $28.01 | 290616 |
| 2024-02-02 | 31.11 | $27.95 | 151897 |
| 2024-02-01 | 31.44 | $28.91 | 185100 |
| 2024-01-31 | 31.71 | $28.59 | 343900 |
| 2024-01-30 | 32.04 | $29.12 | 338500 |
| 2024-01-29 | 32.34 | $30.14 | 327620 |
| 2024-01-26 | 32.58 | $31.14 | 142000 |
| 2024-01-25 | 32.73 | $31.71 | 219452 |
| 2024-01-24 | 32.84 | $31.94 | 772801 |
| 2024-01-23 | 32.93 | $31.29 | 282600 |
| 2024-01-22 | 33.10 | $30.08 | 210629 |
| 2024-01-19 | 33.42 | $31.30 | 242835 |
| 2024-01-18 | 33.64 | $31.29 | 193355 |
| 2024-01-17 | 33.89 | $31.12 | 235400 |
| 2024-01-16 | 34.18 | $32.04 | 167337 |
| 2024-01-12 | 34.41 | $32.92 | 102537 |
| 2024-01-11 | 34.57 | $33.26 | 82300 |
| 2024-01-10 | 34.70 | $32.64 | 287900 |
| 2024-01-09 | 34.92 | $32.79 | 187500 |
| 2024-01-08 | 35.14 | $33.47 | 149307 |
| 2024-01-05 | 35.32 | $33.93 | 166700 |
| 2024-01-04 | 35.47 | $34.31 | 102500 |
| 2024-01-03 | 35.59 | $34.90 | 98600 |
| 2024-01-02 | 35.66 | $34.90 | 252332 |
| 2023-12-29 | 35.74 | $35.95 | 405824 |
| 2023-12-28 | 35.72 | $35.51 | 532522 |
| 2023-12-27 | 35.74 | $34.50 | 200642 |
| 2023-12-26 | 35.87 | $34.60 | 789500 |
| 2023-12-22 | 36.01 | $34.63 | 808438 |
| 2023-12-21 | 36.15 | $35.78 | 142766 |
| 2023-12-20 | 36.19 | $34.85 | 132025 |
| 2023-12-19 | 36.33 | $36.00 | 92700 |
| 2023-12-18 | 36.37 | $35.56 | 212142 |
| 2023-12-15 | 36.45 | $36.24 | 90800 |
| 2023-12-14 | 36.47 | $36.64 | 106706 |
| 2023-12-13 | 36.46 | $36.40 | 166447 |
| 2023-12-12 | 36.46 | $36.50 | 135900 |
| 2023-12-11 | 36.46 | $36.46 | 80800 |
| 2023-12-08 | 36.46 | $35.79 | 37414 |
| 2023-12-07 | 36.53 | $35.91 | 100514 |
| 2023-12-06 | 36.59 | $35.69 | 81300 |
| 2023-12-05 | 36.69 | $35.71 | 172300 |
| 2023-12-04 | 36.79 | $36.30 | 107500 |
| 2023-12-01 | 36.84 | $36.95 | 48300 |
| 2023-11-30 | 36.83 | $36.96 | 38047 |
| 2023-11-29 | 36.82 | $36.84 | 74800 |
| 2023-11-28 | 36.81 | $37.34 | 169600 |
| 2023-11-27 | 36.76 | $37.04 | 67400 |
| 2023-11-24 | 36.73 | $37.16 | 34800 |
| 2023-11-22 | 36.68 | $37.13 | 132000 |
| 2023-11-21 | 36.63 | $37.28 | 395839 |
| 2023-11-20 | 36.57 | $38.12 | 109526 |
| 2023-11-17 | 36.40 | $37.15 | 71927 |
| 2023-11-16 | 36.32 | $37.02 | 175542 |
| 2023-11-15 | 36.25 | $38.16 | 223304 |
| 2023-11-14 | 36.05 | $37.66 | 259732 |
| 2023-11-13 | 35.88 | $36.80 | 64710 |
| 2023-11-10 | 35.78 | $36.20 | 56501 |
| 2023-11-09 | 35.74 | $36.21 | 57039 |
| 2023-11-08 | 35.69 | $36.93 | 104500 |
| 2023-11-07 | 35.56 | $37.00 | 113600 |
| 2023-11-06 | 35.41 | $36.69 | 62428 |
| 2023-11-03 | 35.27 | $36.03 | 388615 |
| 2023-11-02 | 35.20 | $34.72 | 68401 |
| 2023-11-01 | 35.25 | $34.61 | 117312 |
| 2023-10-31 | 35.31 | $34.64 | 75200 |
| 2023-10-30 | 35.38 | $35.10 | 69539 |
| 2023-10-27 | 35.41 | $34.45 | 121027 |
| 2023-10-26 | 35.51 | $34.35 | 60546 |
| 2023-10-25 | 35.64 | $34.28 | 115640 |
| 2023-10-24 | 35.78 | $34.96 | 108613 |
| 2023-10-23 | 35.87 | $34.06 | 354800 |
| 2023-10-20 | 36.06 | $34.12 | 77400 |
| 2023-10-19 | 36.26 | $34.88 | 186300 |
| 2023-10-18 | 36.40 | $35.01 | 96426 |
| 2023-10-17 | 36.55 | $35.86 | 80400 |
| 2023-10-16 | 36.62 | $36.29 | 126922 |
| 2023-10-13 | 36.66 | $36.40 | 904711 |
| 2023-10-12 | 36.69 | $36.57 | 104300 |
| 2023-10-11 | 36.70 | $37.41 | 451500 |
| 2023-10-10 | 36.62 | $36.97 | 494808 |
| 2023-10-09 | 36.59 | $36.19 | 187615 |
| 2023-10-06 | 36.63 | $36.21 | 165446 |
| 2023-10-05 | 36.67 | $35.32 | 63647 |
| 2023-10-04 | 36.82 | $35.09 | 79123 |
| 2023-10-03 | 37.00 | $35.47 | 109109 |
| 2023-10-02 | 37.16 | $36.07 | 50645 |
| 2023-09-29 | 37.27 | $36.20 | 82845 |
| 2023-09-28 | 37.38 | $35.66 | 55000 |
| 2023-09-27 | 37.57 | $35.54 | 88527 |
| 2023-09-26 | 37.78 | $35.54 | 88600 |
| 2023-09-25 | 38.02 | $35.88 | 108847 |
| 2023-09-22 | 38.24 | $36.50 | 277600 |
| 2023-09-21 | 38.42 | $36.14 | 253500 |
| 2023-09-20 | 38.66 | $36.93 | 39300 |
| 2023-09-19 | 38.85 | $37.37 | 97000 |
| 2023-09-18 | 39.00 | $37.86 | 292922 |
| 2023-09-15 | 39.12 | $38.06 | 108300 |
| 2023-09-14 | 39.23 | $38.50 | 160000 |
| 2023-09-13 | 39.31 | $38.49 | 132111 |
| 2023-09-12 | 39.40 | $38.93 | 49300 |
| 2023-09-11 | 39.45 | $38.94 | 111545 |
| 2023-09-08 | 39.50 | $38.20 | 49700 |
| 2023-09-07 | 39.64 | $38.30 | 83901 |
| 2023-09-06 | 39.78 | $39.83 | 46419 |
| 2023-09-05 | 39.77 | $39.89 | 101400 |
| 2023-09-01 | 39.76 | $40.74 | 81002 |
| 2023-08-31 | 39.65 | $39.95 | 92600 |
| 2023-08-30 | 39.62 | $40.32 | 119000 |
| 2023-08-29 | 39.55 | $40.25 | 137500 |
| 2023-08-28 | 39.48 | $38.72 | 67500 |
| 2023-08-25 | 39.56 | $38.01 | 150200 |
| 2023-08-24 | 39.72 | $38.56 | 198306 |
| 2023-08-23 | 39.84 | $38.20 | 51300 |
| 2023-08-22 | 40.01 | $37.95 | 157622 |
| 2023-08-21 | 40.23 | $37.83 | 167021 |
| 2023-08-18 | 40.48 | $37.85 | 248844 |
| 2023-08-17 | 40.76 | $38.87 | 51700 |
| 2023-08-16 | 40.96 | $38.29 | 150600 |
| 2023-08-15 | 41.24 | $39.34 | 96640 |
| 2023-08-14 | 41.44 | $40.15 | 152803 |
| 2023-08-11 | 41.58 | $39.94 | 258944 |
| 2023-08-10 | 41.75 | $41.61 | 98000 |
| 2023-08-09 | 41.77 | $41.49 | 138763 |
| 2023-08-08 | 41.79 | $41.50 | 103818 |
| 2023-08-07 | 41.83 | $42.35 | 44536 |
| 2023-08-04 | 41.77 | $42.85 | 96300 |
| 2023-08-03 | 41.66 | $43.12 | 74453 |
| 2023-08-02 | 41.50 | $41.77 | 120700 |
| 2023-08-01 | 41.47 | $43.01 | 150747 |
| 2023-07-31 | 41.31 | $43.86 | 85328 |
| 2023-07-28 | 41.04 | $43.60 | 778302 |
| 2023-07-27 | 40.78 | $40.94 | 110500 |
| 2023-07-26 | 40.76 | $41.67 | 54400 |
| 2023-07-25 | 40.66 | $41.47 | 92119 |
| 2023-07-24 | 40.58 | $40.87 | 238100 |
| 2023-07-21 | 40.55 | $39.71 | 31900 |
| 2023-07-20 | 40.63 | $39.77 | 100301 |
| 2023-07-19 | 40.72 | $40.59 | 68500 |
| 2023-07-18 | 40.74 | $40.41 | 170476 |
| 2023-07-17 | 40.77 | $41.62 | 80600 |
| 2023-07-14 | 40.68 | $41.77 | 128200 |
| 2023-07-13 | 40.57 | $42.60 | 344252 |
| 2023-07-12 | 40.36 | $41.22 | 256900 |
| 2023-07-11 | 40.27 | $40.01 | 74504 |
| 2023-07-10 | 40.29 | $39.79 | 96730 |
| 2023-07-07 | 40.35 | $39.80 | 43900 |
| 2023-07-06 | 40.40 | $39.06 | 106931 |
| 2023-07-05 | 40.54 | $39.88 | 109800 |
| 2023-07-03 | 40.61 | $40.45 | 92900 |
| 2023-06-30 | 40.63 | $39.66 | 82018 |
| 2023-06-29 | 40.73 | $39.52 | 140242 |
| 2023-06-28 | 40.86 | $40.20 | 39300 |
| 2023-06-27 | 40.93 | $40.74 | 95900 |
| 2023-06-26 | 40.95 | $39.74 | 44500 |
| 2023-06-23 | 41.08 | $39.91 | 94890 |
| 2023-06-22 | 41.20 | $40.90 | 29800 |
| 2023-06-21 | 41.23 | $40.98 | 145642 |
| 2023-06-20 | 41.26 | $41.86 | 134014 |
| 2023-06-16 | 41.20 | $43.28 | 116500 |
| 2023-06-15 | 40.98 | $43.62 | 288839 |
| 2023-06-14 | 40.70 | $42.76 | 201788 |
| 2023-06-13 | 40.48 | $41.95 | 346500 |
| 2023-06-12 | 40.33 | $40.90 | 43700 |
| 2023-06-09 | 40.27 | $40.70 | 25347 |
| 2023-06-08 | 40.23 | $40.41 | 96700 |
| 2023-06-07 | 40.21 | $40.12 | 64200 |
| 2023-06-06 | 40.22 | $40.62 | 100341 |
| 2023-06-05 | 40.17 | $40.26 | 34717 |
| 2023-06-02 | 40.16 | $40.64 | 152233 |
| 2023-06-01 | 40.11 | $39.68 | 159300 |
| 2023-05-31 | 40.16 | $38.18 | 116840 |
| 2023-05-30 | 40.37 | $38.68 | 104116 |
| 2023-05-26 | 40.54 | $39.71 | 51000 |
| 2023-05-25 | 40.63 | $38.50 | 141846 |
| 2023-05-24 | 40.86 | $39.05 | 61240 |
| 2023-05-23 | 41.05 | $39.48 | 85700 |
| 2023-05-22 | 41.21 | $40.57 | 76900 |
| 2023-05-19 | 41.28 | $40.00 | 55140 |
| 2023-05-18 | 41.41 | $40.25 | 46429 |
| 2023-05-17 | 41.54 | $40.86 | 79100 |
| 2023-05-16 | 41.61 | $41.07 | 28815 |
| 2023-05-15 | 41.66 | $41.46 | 63455 |
| 2023-05-12 | 41.69 | $39.61 | 85800 |
| 2023-05-11 | 41.90 | $40.57 | 80100 |
| 2023-05-10 | 42.04 | $40.04 | 55700 |
| 2023-05-09 | 42.26 | $40.18 | 126700 |
| 2023-05-08 | 42.47 | $41.16 | 69832 |
| 2023-05-05 | 42.61 | $41.46 | 18623 |
| 2023-05-04 | 42.73 | $41.10 | 44500 |
| 2023-05-03 | 42.91 | $40.74 | 72238 |
| 2023-05-02 | 43.13 | $40.71 | 74036 |
| 2023-05-01 | 43.39 | $41.89 | 56800 |
| 2023-04-28 | 43.55 | $42.11 | 42319 |
| 2023-04-27 | 43.70 | $41.55 | 80600 |
| 2023-04-26 | 43.92 | $41.15 | 49423 |
| 2023-04-25 | 44.22 | $40.69 | 216328 |
| 2023-04-24 | 44.59 | $41.99 | 307732 |
| 2023-04-21 | 44.86 | $42.78 | 208900 |
| 2023-04-20 | 45.08 | $43.98 | 311200 |
| 2023-04-19 | 45.20 | $44.18 | 170200 |
| 2023-04-18 | 45.30 | $44.77 | 102441 |
| 2023-04-17 | 45.36 | $44.95 | 177800 |
| 2023-04-14 | 45.40 | $44.35 | 97500 |
| 2023-04-13 | 45.51 | $44.98 | 473317 |
| 2023-04-12 | 45.57 | $44.44 | 272300 |
| 2023-04-11 | 45.69 | $45.62 | 108900 |
| 2023-04-10 | 45.69 | $45.82 | 183000 |
| 2023-04-06 | 45.68 | $46.60 | 129433 |
| 2023-04-05 | 45.58 | $46.04 | 54321 |
| 2023-04-04 | 45.53 | $46.81 | 88500 |
| 2023-04-03 | 45.40 | $47.17 | 161600 |
| 2023-03-31 | 45.21 | $46.59 | 158951 |
| 2023-03-30 | 45.07 | $47.01 | 108400 |
| 2023-03-29 | 44.86 | $46.26 | 49102 |
| 2023-03-28 | 44.72 | $45.91 | 86018 |
| 2023-03-27 | 44.59 | $45.12 | 217910 |
| 2023-03-24 | 44.54 | $46.07 | 67300 |
| 2023-03-23 | 44.38 | $45.72 | 342500 |
| 2023-03-22 | 44.23 | $43.86 | 123638 |
| 2023-03-21 | 44.27 | $44.02 | 47245 |
| 2023-03-20 | 44.30 | $43.60 | 55001 |
| 2023-03-17 | 44.37 | $43.94 | 195600 |
| 2023-03-16 | 44.42 | $43.42 | 281431 |
| 2023-03-15 | 44.52 | $42.78 | 181800 |
| 2023-03-14 | 44.71 | $43.81 | 65200 |
| 2023-03-13 | 44.80 | $43.26 | 183663 |
| 2023-03-10 | 44.97 | $42.47 | 72200 |
| 2023-03-09 | 45.23 | $42.30 | 357649 |
| 2023-03-08 | 45.54 | $43.86 | 87800 |
| 2023-03-07 | 45.71 | $43.86 | 99412 |
| 2023-03-06 | 45.91 | $45.61 | 123418 |
| 2023-03-03 | 45.94 | $46.40 | 192032 |
| 2023-03-02 | 45.89 | $45.98 | 169043 |
| 2023-03-01 | 45.88 | $45.20 | 554830 |
| 2023-02-28 | 45.95 | $43.45 | 76340 |
| 2023-02-27 | 46.22 | $43.56 | 157500 |
| 2023-02-24 | 46.50 | $43.01 | 130600 |
| 2023-02-23 | 46.86 | $44.31 | 81800 |
| 2023-02-22 | 47.13 | $44.33 | 133840 |
| 2023-02-21 | 47.43 | $44.57 | 154000 |
| 2023-02-17 | 47.73 | $45.55 | 228400 |
| 2023-02-16 | 47.95 | $47.08 | 198300 |
| 2023-02-15 | 48.05 | $47.43 | 314034 |
| 2023-02-14 | 48.11 | $47.36 | 124136 |
| 2023-02-13 | 48.19 | $47.79 | 246300 |
| 2023-02-10 | 48.23 | $46.72 | 145100 |
| 2023-02-09 | 48.39 | $48.55 | 98100 |
| 2023-02-08 | 48.38 | $47.42 | 134000 |
| 2023-02-07 | 48.48 | $48.59 | 132500 |
| 2023-02-06 | 48.46 | $48.01 | 101750 |
| 2023-02-03 | 48.51 | $48.79 | 255105 |
| 2023-02-02 | 48.48 | $50.05 | 277800 |
| 2023-02-01 | 48.32 | $50.42 | 257923 |
| 2023-01-31 | 48.10 | $48.57 | 437900 |
| 2023-01-30 | 48.05 | $48.89 | 956731 |
| 2023-01-27 | 47.96 | $50.96 | 141296 |
| 2023-01-26 | 47.64 | $51.06 | 373311 |
| 2023-01-25 | 47.28 | $49.72 | 89000 |
| 2023-01-24 | 47.03 | $49.66 | 870500 |
| 2023-01-23 | 46.75 | $49.76 | 244300 |
| 2023-01-20 | 46.43 | $49.08 | 334700 |
| 2023-01-19 | 46.15 | $47.56 | 98500 |
| 2023-01-18 | 46.01 | $46.98 | 1.3M |
| 2023-01-17 | 45.90 | $47.79 | 271642 |
| 2023-01-13 | 45.70 | $48.20 | 121700 |
| 2023-01-12 | 45.44 | $47.55 | 217100 |
| 2023-01-11 | 45.22 | $48.04 | 220126 |
| 2023-01-10 | 44.92 | $48.30 | 145400 |
| 2023-01-09 | 44.57 | $47.91 | 156638 |
| 2023-01-06 | 44.22 | $48.05 | 250000 |
| 2023-01-05 | 43.81 | $47.94 | 308754 |
| 2023-01-04 | 43.38 | $47.77 | 203400 |
| 2023-01-03 | 42.92 | $45.47 | 245741 |
| 2022-12-30 | 42.65 | $43.40 | 340713 |
| 2022-12-29 | 42.57 | $44.35 | 439400 |
| 2022-12-28 | 42.38 | $43.10 | 467000 |
| 2022-12-27 | 42.30 | $44.44 | 885800 |
| 2022-12-23 | 42.08 | $42.33 | 99937 |
| 2022-12-22 | 42.05 | $42.74 | 371467 |
| 2022-12-21 | 41.98 | $43.05 | 150700 |
| 2022-12-20 | 41.87 | $42.20 | 132224 |
| 2022-12-19 | 41.83 | $42.83 | 163500 |
| 2022-12-16 | 41.73 | $43.18 | 110900 |
| 2022-12-15 | 41.58 | $43.56 | 248837 |
| 2022-12-14 | 41.37 | $44.56 | 212700 |
| 2022-12-13 | 41.03 | $44.25 | 275611 |
| 2022-12-12 | 40.69 | $43.38 | 164000 |
| 2022-12-09 | 40.41 | $44.47 | 99500 |
| 2022-12-08 | 39.98 | $44.29 | 205669 |
| 2022-12-07 | 39.53 | $42.59 | 106500 |
| 2022-12-06 | 39.21 | $43.14 | 145611 |
| 2022-12-05 | 38.79 | $42.52 | 160645 |
| 2022-12-02 | 38.40 | $42.53 | 170730 |
| 2022-12-01 | 37.97 | $41.02 | 129441 |
| 2022-11-30 | 37.64 | $41.11 | 404500 |
| 2022-11-29 | 37.28 | $39.08 | 105200 |
| 2022-11-28 | 37.09 | $37.24 | 193200 |
| 2022-11-25 | 37.07 | $36.58 | 101524 |
| 2022-11-23 | 37.13 | $38.09 | 70123 |
| 2022-11-22 | 37.03 | $37.86 | 225744 |
| 2022-11-21 | 36.94 | $38.35 | 155000 |
| 2022-11-18 | 36.79 | $39.14 | 76233 |
| 2022-11-17 | 36.54 | $40.23 | 151200 |
| 2022-11-16 | 36.15 | $39.14 | 219100 |
| 2022-11-15 | 35.84 | $40.57 | 379423 |
| 2022-11-14 | 35.34 | $37.69 | 254623 |
| 2022-11-11 | 35.09 | $37.75 | 585128 |
| 2022-11-10 | 34.81 | $36.50 | 426006 |
| 2022-11-09 | 34.64 | $34.38 | 590300 |
| 2022-11-08 | 34.66 | $36.21 | 104449 |
| 2022-11-07 | 34.50 | $36.15 | 650723 |
| 2022-11-04 | 34.33 | $36.44 | 206503 |
| 2022-11-03 | 34.11 | $34.00 | 143244 |
| 2022-11-02 | 34.12 | $33.30 | 163808 |
| 2022-11-01 | 34.20 | $33.21 | 153200 |
| 2022-10-31 | 34.31 | $31.96 | 167400 |
| 2022-10-28 | 34.55 | $31.99 | 118100 |
| 2022-10-27 | 34.82 | $32.78 | 100100 |
| 2022-10-26 | 35.04 | $33.80 | 220800 |
| 2022-10-25 | 35.17 | $31.70 | 300219 |
| 2022-10-24 | 35.53 | $31.02 | 849729 |
| 2022-10-21 | 36.01 | $34.24 | 60100 |
| 2022-10-20 | 36.20 | $33.91 | 264100 |
| 2022-10-19 | 36.44 | $33.42 | 961538 |
| 2022-10-18 | 36.75 | $35.16 | 99248 |
| 2022-10-17 | 36.92 | $35.18 | 202100 |
| 2022-10-14 | 37.10 | $33.83 | 113900 |
| 2022-10-13 | 37.45 | $34.26 | 392408 |
| 2022-10-12 | 37.79 | $34.27 | 503000 |
| 2022-10-11 | 38.16 | $33.93 | 186900 |
| 2022-10-10 | 38.60 | $35.04 | 148500 |
| 2022-10-07 | 38.97 | $36.97 | 174630 |
| 2022-10-06 | 39.19 | $38.29 | 52624 |
| 2022-10-05 | 39.28 | $38.56 | 800000 |
| 2022-10-04 | 39.36 | $38.42 | 531200 |
| 2022-10-03 | 39.45 | $36.70 | 730103 |
| 2022-09-30 | 39.74 | $36.33 | 229500 |
| 2022-09-29 | 40.10 | $36.99 | 147202 |
| 2022-09-28 | 40.43 | $37.89 | 135800 |
| 2022-09-27 | 40.70 | $37.57 | 286900 |
| 2022-09-26 | 41.03 | $37.70 | 917225 |
| 2022-09-23 | 41.38 | $37.37 | 286132 |
| 2022-09-22 | 41.80 | $38.44 | 304019 |
| 2022-09-21 | 42.15 | $38.39 | 310033 |
| 2022-09-20 | 42.55 | $39.81 | 220631 |
| 2022-09-19 | 42.84 | $40.12 | 743100 |
| 2022-09-16 | 43.12 | $40.08 | 136500 |
| 2022-09-15 | 43.45 | $40.99 | 237900 |
| 2022-09-14 | 43.70 | $41.82 | 151741 |
| 2022-09-13 | 43.90 | $41.57 | 435401 |
| 2022-09-12 | 44.15 | $43.29 | 68000 |
| 2022-09-09 | 44.24 | $42.75 | 81700 |
| 2022-09-08 | 44.39 | $42.26 | 114978 |
| 2022-09-07 | 44.62 | $43.08 | 395420 |
| 2022-09-06 | 44.78 | $42.32 | 273285 |
| 2022-09-02 | 45.04 | $43.20 | 738200 |
| 2022-09-01 | 45.23 | $44.11 | 282618 |
| 2022-08-31 | 45.35 | $44.52 | 121663 |
| 2022-08-30 | 45.44 | $43.67 | 134457 |
| 2022-08-29 | 45.63 | $44.90 | 234524 |
| 2022-08-26 | 45.70 | $45.35 | 362300 |
| 2022-08-25 | 45.74 | $46.21 | 379345 |
| 2022-08-24 | 45.69 | $44.46 | 1.1M |
| 2022-08-23 | 45.82 | $44.95 | 958900 |
| 2022-08-22 | 45.91 | $44.59 | 204812 |
| 2022-08-19 | 46.05 | $44.61 | 207700 |
| 2022-08-18 | 46.20 | $45.39 | 116600 |
| 2022-08-17 | 46.29 | $45.65 | 127335 |
| 2022-08-16 | 46.35 | $45.95 | 123822 |
| 2022-08-15 | 46.39 | $46.64 | 135400 |
| 2022-08-12 | 46.37 | $46.80 | 162725 |
| 2022-08-11 | 46.32 | $46.77 | 124100 |
| 2022-08-10 | 46.28 | $45.96 | 202300 |
| 2022-08-09 | 46.31 | $45.76 | 185800 |
| 2022-08-08 | 46.37 | $46.00 | 93233 |
| 2022-08-05 | 46.41 | $46.21 | 270529 |
| 2022-08-04 | 46.43 | $46.02 | 89200 |
| 2022-08-03 | 46.47 | $45.47 | 87156 |
| 2022-08-02 | 46.57 | $44.64 | 195500 |
| 2022-08-01 | 46.78 | $44.51 | 305600 |
| 2022-07-29 | 47.02 | $45.07 | 177400 |
| 2022-07-28 | 47.22 | $46.83 | 218220 |
| 2022-07-27 | 47.26 | $47.00 | 77814 |
| 2022-07-26 | 47.29 | $46.03 | 153107 |
| 2022-07-25 | 47.42 | $46.52 | 99100 |
| 2022-07-22 | 47.52 | $46.66 | 361737 |
| 2022-07-21 | 47.61 | $47.62 | 266632 |
| 2022-07-20 | 47.61 | $46.73 | 101300 |
| 2022-07-19 | 47.70 | $47.00 | 131108 |
| 2022-07-18 | 47.77 | $46.47 | 300300 |
| 2022-07-15 | 47.91 | $45.54 | 353700 |
| 2022-07-14 | 48.16 | $45.86 | 196000 |
| 2022-07-13 | 48.40 | $46.49 | 216916 |
| 2022-07-12 | 48.61 | $46.52 | 156965 |
| 2022-07-11 | 48.83 | $46.74 | 302821 |
| 2022-07-08 | 49.04 | $49.36 | 96700 |
| 2022-07-07 | 49.01 | $50.05 | 149000 |
| 2022-07-06 | 48.90 | $49.09 | 195511 |
| 2022-07-05 | 48.88 | $50.14 | 395383 |
| 2022-07-01 | 48.75 | $50.74 | 111000 |
| 2022-06-30 | 48.54 | $50.46 | 128600 |
| 2022-06-29 | 48.34 | $50.45 | 354600 |
| 2022-06-28 | 48.12 | $51.13 | 301405 |
| 2022-06-27 | 47.80 | $50.78 | 321094 |
| 2022-06-24 | 47.48 | $50.45 | 217515 |
| 2022-06-23 | 47.17 | $48.85 | 251900 |
| 2022-06-22 | 47.00 | $48.00 | 224200 |
| 2022-06-21 | 46.89 | $49.17 | 222300 |
| 2022-06-17 | 46.65 | $47.99 | 532300 |
| 2022-06-16 | 46.51 | $46.99 | 374606 |
| 2022-06-15 | 46.46 | $48.80 | 248023 |
| 2022-06-14 | 46.21 | $47.50 | 412900 |
| 2022-06-13 | 46.08 | $46.10 | 302900 |
| 2022-06-10 | 46.07 | $48.25 | 507146 |
| 2022-06-09 | 45.85 | $48.15 | 300609 |
| 2022-06-08 | 45.60 | $50.74 | 566347 |
| 2022-06-07 | 45.06 | $49.64 | 285200 |
| 2022-06-06 | 44.58 | $48.69 | 359922 |
| 2022-06-03 | 44.15 | $47.19 | 149200 |
| 2022-06-02 | 43.83 | $48.00 | 208008 |
| 2022-06-01 | 43.39 | $45.88 | 294200 |
| 2022-05-31 | 43.13 | $46.26 | 363716 |
| 2022-05-27 | 42.80 | $44.00 | 493011 |
| 2022-05-26 | 42.67 | $43.78 | 280733 |
| 2022-05-25 | 42.55 | $41.92 | 109400 |
| 2022-05-24 | 42.62 | $41.31 | 193700 |
| 2022-05-23 | 42.76 | $43.77 | 276600 |
| 2022-05-20 | 42.65 | $44.07 | 351500 |
| 2022-05-19 | 42.50 | $44.25 | 328500 |
| 2022-05-18 | 42.31 | $42.50 | 250907 |
| 2022-05-17 | 42.30 | $43.80 | 346025 |
| 2022-05-16 | 42.14 | $42.22 | 159900 |
| 2022-05-13 | 42.13 | $42.52 | 213029 |
| 2022-05-12 | 42.09 | $40.55 | 297600 |
| 2022-05-11 | 42.25 | $39.98 | 260847 |
| 2022-05-10 | 42.49 | $39.82 | 244500 |
| 2022-05-09 | 42.77 | $38.82 | 329215 |
| 2022-05-06 | 43.18 | $40.57 | 178700 |
| 2022-05-05 | 43.46 | $41.89 | 218910 |
| 2022-05-04 | 43.62 | $44.39 | 170600 |
| 2022-05-03 | 43.54 | $44.02 | 159827 |
| 2022-05-02 | 43.49 | $43.47 | 373900 |
| 2022-04-29 | 43.50 | $43.19 | 561200 |
| 2022-04-28 | 43.53 | $40.74 | 175710 |
| 2022-04-27 | 43.82 | $40.67 | 211930 |
| 2022-04-26 | 44.15 | $38.43 | 110535 |
| 2022-04-25 | 44.76 | $39.56 | 272014 |
| 2022-04-22 | 45.30 | $40.58 | 170611 |
| 2022-04-21 | 45.80 | $40.45 | 247000 |
| 2022-04-20 | 46.36 | $42.39 | 166354 |
| 2022-04-19 | 46.78 | $43.79 | 230742 |
| 2022-04-18 | 47.10 | $44.06 | 337934 |
| 2022-04-14 | 47.41 | $44.42 | 146200 |
| 2022-04-13 | 47.73 | $45.08 | 167523 |
| 2022-04-12 | 48.01 | $44.36 | 180632 |
| 2022-04-11 | 48.39 | $44.71 | 267756 |
| 2022-04-08 | 48.78 | $45.99 | 130309 |
| 2022-04-07 | 49.07 | $46.38 | 177020 |
| 2022-04-06 | 49.36 | $47.62 | 206823 |
| 2022-04-05 | 49.54 | $49.23 | 151292 |
| 2022-04-04 | 49.57 | $50.83 | 334722 |
| 2022-04-01 | 49.44 | $48.59 | 314800 |
| 2022-03-31 | 49.53 | $46.95 | 168389 |
| 2022-03-30 | 49.80 | $48.86 | 115258 |
| 2022-03-29 | 49.90 | $49.81 | 311900 |
| 2022-03-28 | 49.91 | $48.53 | 271313 |
| 2022-03-25 | 50.06 | $47.50 | 341100 |
| 2022-03-24 | 50.33 | $49.31 | 261449 |
| 2022-03-23 | 50.43 | $50.64 | 376200 |
| 2022-03-22 | 50.41 | $50.69 | 203554 |
| 2022-03-21 | 50.38 | $48.85 | 222075 |
| 2022-03-18 | 50.54 | $50.82 | 430057 |
| 2022-03-17 | 50.51 | $48.64 | 499325 |
| 2022-03-16 | 50.71 | $51.59 | 974900 |
| 2022-03-15 | 50.62 | $41.05 | 1.5M |
| 2022-03-14 | 51.63 | $40.54 | 937214 |
| 2022-03-11 | 52.79 | $44.25 | 493342 |
| 2022-03-10 | 53.69 | $47.36 | 201630 |
| 2022-03-09 | 54.36 | $49.97 | 1.2M |
| 2022-03-08 | 54.82 | $48.72 | 212714 |
| 2022-03-07 | 55.47 | $49.08 | 196930 |
| 2022-03-04 | 56.14 | $51.15 | 261115 |
| 2022-03-03 | 56.66 | $52.68 | 414634 |
| 2022-03-02 | 57.08 | $54.65 | 126000 |
| 2022-03-01 | 57.34 | $55.70 | 165300 |
| 2022-02-28 | 57.51 | $55.87 | 231200 |
| 2022-02-25 | 57.68 | $56.16 | 262400 |
| 2022-02-24 | 57.84 | $55.52 | 388004 |
| 2022-02-23 | 58.09 | $55.44 | 196515 |
| 2022-02-22 | 58.37 | $55.18 | 1.1M |
| 2022-02-18 | 58.70 | $56.59 | 1.4M |
| 2022-02-17 | 58.92 | $58.94 | 306400 |
| 2022-02-16 | 58.92 | $59.25 | 326119 |
| 2022-02-15 | 58.89 | $59.30 | 746129 |
| 2022-02-14 | 58.84 | $57.00 | 120236 |
| 2022-02-11 | 59.04 | $57.13 | 140547 |
| 2022-02-10 | 59.24 | $59.29 | 173000 |
| 2022-02-09 | 59.23 | $60.28 | 148800 |
| 2022-02-08 | 59.12 | $58.33 | 90637 |
| 2022-02-07 | 59.21 | $57.54 | 156300 |
| 2022-02-04 | 59.38 | $58.24 | 472400 |
| 2022-02-03 | 59.50 | $57.88 | 798200 |
| 2022-02-02 | 59.67 | $58.92 | 204500 |
| 2022-02-01 | 59.75 | $59.94 | 225316 |
| 2022-01-31 | 59.73 | $59.27 | 288600 |
| 2022-01-28 | 59.78 | $55.97 | 160200 |
| 2022-01-27 | 60.18 | $56.28 | 201945 |
| 2022-01-26 | 60.59 | $58.47 | 230841 |
| 2022-01-25 | 60.81 | $59.07 | 123823 |
| 2022-01-24 | 61.00 | $59.64 | 300508 |
| 2022-01-21 | 61.14 | $60.13 | 261454 |
| 2022-01-20 | 61.25 | $62.25 | 762130 |
| 2022-01-19 | 61.14 | $60.63 | 193300 |
| 2022-01-18 | 61.19 | $60.80 | 276406 |
| 2022-01-14 | 61.23 | $60.87 | 128629 |
| 2022-01-13 | 61.27 | $59.75 | 292320 |
| 2022-01-12 | 61.43 | $62.63 | 743605 |
| 2022-01-11 | 61.31 | $61.18 | 273100 |
| 2022-01-10 | 61.32 | $59.71 | 268800 |
| 2022-01-07 | 61.49 | $59.19 | 196650 |
| 2022-01-06 | 61.73 | $58.98 | 293937 |
| 2022-01-05 | 62.02 | $57.87 | 210020 |
| 2022-01-04 | 62.46 | $60.24 | 241614 |
| 2022-01-03 | 62.69 | $62.00 | 166614 |
| 2021-12-31 | 62.77 | $62.13 | 231600 |
| 2021-12-30 | 62.83 | $62.41 | 521252 |
| 2021-12-29 | 62.88 | $59.49 | 375543 |
| 2021-12-28 | 63.23 | $60.68 | 843912 |
| 2021-12-27 | 63.50 | $61.44 | 310400 |
| 2021-12-23 | 63.72 | $61.85 | 378300 |
| 2021-12-22 | 63.92 | $61.86 | 190559 |
| 2021-12-21 | 64.13 | $62.20 | 219617 |
| 2021-12-20 | 64.34 | $59.46 | 307800 |
| 2021-12-17 | 64.85 | $61.55 | 290500 |
| 2021-12-16 | 65.20 | $62.39 | 435934 |
| 2021-12-15 | 65.49 | $62.40 | 540216 |
| 2021-12-14 | 65.82 | $63.41 | 151324 |
| 2021-12-13 | 66.07 | $64.15 | 195200 |
| 2021-12-10 | 66.27 | $65.25 | 99516 |
| 2021-12-09 | 66.38 | $65.17 | 145000 |
| 2021-12-08 | 66.51 | $65.24 | 192900 |
| 2021-12-07 | 66.64 | $64.46 | 294545 |
| 2021-12-06 | 66.87 | $63.05 | 604543 |
| 2021-12-03 | 67.28 | $61.76 | 571624 |
| 2021-12-02 | 67.86 | $64.15 | 289300 |
| 2021-12-01 | 68.25 | $64.72 | 145500 |
| 2021-11-30 | 68.62 | $65.81 | 294706 |
| 2021-11-29 | 68.91 | $65.56 | 189700 |
| 2021-11-26 | 69.27 | $66.58 | 223017 |
| 2021-11-24 | 69.55 | $68.42 | 126610 |
| 2021-11-23 | 69.67 | $68.10 | 170530 |
| 2021-11-22 | 69.83 | $68.34 | 247947 |
| 2021-11-19 | 69.99 | $68.81 | 346552 |
| 2021-11-18 | 70.12 | $68.64 | 299047 |
| 2021-11-17 | 70.27 | $71.10 | 339500 |
| 2021-11-16 | 70.18 | $72.67 | 508048 |
| 2021-11-15 | 69.92 | $71.96 | 178400 |
| 2021-11-12 | 69.71 | $72.87 | 216407 |
| 2021-11-11 | 69.38 | $72.09 | 158984 |
| 2021-11-10 | 69.09 | $69.34 | 281338 |
| 2021-11-09 | 69.06 | $68.74 | 165544 |
| 2021-11-08 | 69.10 | $68.88 | 219726 |
| 2021-11-05 | 69.12 | $68.20 | 198223 |
| 2021-11-04 | 69.22 | $68.76 | 240700 |
| 2021-11-03 | 69.26 | $69.22 | 124903 |
| 2021-11-02 | 69.27 | $68.78 | 251200 |
| 2021-11-01 | 69.32 | $70.74 | 182022 |
| 2021-10-29 | 69.17 | $68.25 | 246320 |
| 2021-10-28 | 69.27 | $69.45 | 191300 |
| 2021-10-27 | 69.25 | $69.12 | 153300 |
| 2021-10-26 | 69.26 | $69.81 | 281700 |
| 2021-10-25 | 69.21 | $71.94 | 204400 |
| 2021-10-22 | 68.92 | $71.85 | 160847 |
| 2021-10-21 | 68.61 | $71.80 | 227100 |
| 2021-10-20 | 68.27 | $72.33 | 201039 |
| 2021-10-19 | 67.85 | $71.99 | 349700 |
| 2021-10-18 | 67.41 | $69.58 | 476600 |
| 2021-10-15 | 67.18 | $69.01 | 602800 |
| 2021-10-14 | 66.99 | $68.03 | 437900 |
| 2021-10-13 | 66.88 | $68.40 | 108430 |
| 2021-10-12 | 66.72 | $66.50 | 205930 |
| 2021-10-11 | 66.74 | $67.65 | 188873 |
| 2021-10-08 | 66.65 | $68.05 | 159764 |
| 2021-10-07 | 66.50 | $67.35 | 302120 |
| 2021-10-06 | 66.41 | $64.00 | 203316 |
| 2021-10-05 | 66.66 | $63.92 | 405820 |
| 2021-10-04 | 66.95 | $63.49 | 282114 |
| 2021-10-01 | 67.32 | $64.91 | 151900 |
| 2021-09-30 | 67.57 | $65.78 | 167518 |
| 2021-09-29 | 67.76 | $64.47 | 132400 |
| 2021-09-28 | 68.10 | $65.68 | 139200 |
| 2021-09-27 | 68.36 | $66.62 | 147900 |
| 2021-09-24 | 68.54 | $65.85 | 162300 |
| 2021-09-23 | 68.82 | $67.62 | 130931 |
| 2021-09-22 | 68.95 | $67.29 | 300600 |
| 2021-09-21 | 69.13 | $65.43 | 385426 |
| 2021-09-20 | 69.51 | $64.78 | 981653 |
| 2021-09-17 | 70.01 | $67.63 | 111000 |
| 2021-09-16 | 70.26 | $67.23 | 171508 |
| 2021-09-15 | 70.58 | $68.54 | 219806 |
| 2021-09-14 | 70.80 | $69.29 | 110500 |
| 2021-09-13 | 70.96 | $70.64 | 253200 |
| 2021-09-10 | 70.99 | $71.62 | 123228 |
| 2021-09-09 | 70.92 | $72.06 | 165501 |
| 2021-09-08 | 70.80 | $72.50 | 225400 |
| 2021-09-07 | 70.63 | $74.18 | 243300 |
| 2021-09-03 | 70.25 | $72.07 | 99030 |
| 2021-09-02 | 70.06 | $72.09 | 258805 |
| 2021-09-01 | 69.85 | $72.80 | 394500 |
| 2021-08-31 | 69.54 | $70.96 | 305263 |
| 2021-08-30 | 69.39 | $69.44 | 308415 |
| 2021-08-27 | 69.38 | $68.84 | 341800 |
| 2021-08-26 | 69.44 | $69.10 | 166748 |
| 2021-08-25 | 69.47 | $70.08 | 342842 |
| 2021-08-24 | 69.41 | $70.44 | 697542 |
| 2021-08-23 | 69.30 | $66.63 | 305124 |
| 2021-08-20 | 69.58 | $64.49 | 322913 |
| 2021-08-19 | 70.12 | $63.94 | 303867 |
| 2021-08-18 | 70.77 | $64.84 | 232417 |
| 2021-08-17 | 71.39 | $64.54 | 325849 |
| 2021-08-16 | 72.12 | $66.76 | 229743 |
| 2021-08-13 | 72.68 | $68.90 | 199969 |
| 2021-08-12 | 73.08 | $70.45 | 256515 |
| 2021-08-11 | 73.35 | $71.20 | 140900 |
| 2021-08-10 | 73.58 | $71.27 | 327085 |
| 2021-08-09 | 73.82 | $71.39 | 214413 |
| 2021-08-06 | 74.08 | $70.53 | 341004 |
| 2021-08-05 | 74.45 | $71.19 | 156800 |
| 2021-08-04 | 74.80 | $72.11 | 220644 |
| 2021-08-03 | 75.08 | $70.48 | 362800 |
| 2021-08-02 | 75.56 | $72.57 | 239139 |
| 2021-07-30 | 75.88 | $72.19 | 306942 |
| 2021-07-29 | 76.27 | $72.82 | 586600 |
| 2021-07-28 | 76.63 | $72.30 | 1.2M |
| 2021-07-27 | 77.08 | $68.28 | 1.1M |
| 2021-07-26 | 78.01 | $70.93 | 1.2M |
| 2021-07-23 | 78.76 | $74.88 | 500609 |
| 2021-07-22 | 79.16 | $78.23 | 74600 |
| 2021-07-21 | 79.26 | $78.37 | 71600 |
| 2021-07-20 | 79.36 | $77.12 | 158749 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
54.20
2026-07-17
Close Price
$50.32
Vol: 2.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.86
Average
45.95
Maximum
79.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.20 | $50.32 | 2.0M |
| 2026-07-16 | 54.61 | $53.01 | 651948 |
| 2026-07-15 | 54.77 | $53.79 | 335546 |
| 2026-07-14 | 54.86 | $54.01 | 1.5M |
| 2026-07-13 | 54.91 | $53.20 | 1.0M |
| 2026-07-10 | 55.03 | $55.64 | 1.3M |
| 2026-07-09 | 54.90 | $57.17 | 3.3M |
| 2026-07-08 | 54.59 | $54.77 | 1.2M |
| 2026-07-07 | 54.50 | $53.94 | 1.2M |
| 2026-07-06 | 54.47 | $54.44 | 395615 |
| 2026-07-02 | 54.39 | $53.99 | 2.8M |
| 2026-07-01 | 54.35 | $56.99 | 5.5M |
| 2026-06-30 | 54.01 | $57.03 | 1.9M |
| 2026-06-29 | 53.64 | $55.41 | 1.0M |
| 2026-06-26 | 53.41 | $54.19 | 506900 |
| 2026-06-25 | 53.30 | $54.69 | 776285 |
| 2026-06-24 | 53.14 | $54.02 | 698061 |
| 2026-06-23 | 53.05 | $53.55 | 1.6M |
| 2026-06-22 | 52.99 | $55.09 | 897516 |
| 2026-06-18 | 52.78 | $55.08 | 607768 |
| 2026-06-17 | 52.56 | $53.70 | 1.6M |
| 2026-06-16 | 52.47 | $52.79 | 680200 |
| 2026-06-15 | 52.46 | $53.66 | 805130 |
| 2026-06-12 | 52.36 | $51.30 | 826386 |
| 2026-06-11 | 52.50 | $51.96 | 1.3M |
| 2026-06-10 | 52.59 | $51.30 | 3.4M |
| 2026-06-09 | 52.76 | $51.70 | 1.3M |
| 2026-06-08 | 52.90 | $50.56 | 933143 |
| 2026-06-05 | 53.17 | $51.11 | 1.8M |
| 2026-06-04 | 53.40 | $53.83 | 408129 |
| 2026-06-03 | 53.36 | $53.28 | 525237 |
| 2026-06-02 | 53.37 | $54.09 | 1.7M |
| 2026-06-01 | 53.28 | $52.31 | 1.4M |
| 2026-05-29 | 53.36 | $52.80 | 2.6M |
| 2026-05-28 | 53.39 | $53.91 | 1.5M |
| 2026-05-27 | 53.28 | $53.70 | 1.2M |
| 2026-05-26 | 53.17 | $54.52 | 961456 |
| 2026-05-22 | 52.97 | $52.77 | 959471 |
| 2026-05-21 | 52.92 | $52.64 | 1.4M |
| 2026-05-20 | 52.87 | $53.67 | 1.6M |
| 2026-05-19 | 52.70 | $52.75 | 1.0M |
| 2026-05-18 | 52.60 | $52.22 | 2.0M |
| 2026-05-15 | 52.55 | $51.94 | 1.8M |
| 2026-05-14 | 52.51 | $53.58 | 2.6M |
| 2026-05-13 | 52.30 | $56.28 | 4.6M |
| 2026-05-12 | 51.80 | $53.66 | 1.4M |
| 2026-05-11 | 51.53 | $54.75 | 1.3M |
| 2026-05-08 | 51.12 | $53.64 | 2.3M |
| 2026-05-07 | 50.78 | $53.21 | 1.4M |
| 2026-05-06 | 50.46 | $53.54 | 3.0M |
| 2026-05-05 | 50.09 | $51.02 | 319471 |
| 2026-05-04 | 49.92 | $51.02 | 1.0M |
| 2026-05-01 | 49.73 | $51.16 | 306126 |
| 2026-04-30 | 49.49 | $51.01 | 1.0M |
| 2026-04-29 | 49.24 | $49.08 | 368115 |
| 2026-04-28 | 49.17 | $49.37 | 420801 |
| 2026-04-27 | 49.04 | $50.24 | 1.2M |
| 2026-04-24 | 48.81 | $50.06 | 947601 |
| 2026-04-23 | 48.57 | $49.23 | 568211 |
| 2026-04-22 | 48.40 | $50.23 | 365616 |
| 2026-04-21 | 48.11 | $49.33 | 634945 |
| 2026-04-20 | 47.90 | $50.68 | 610600 |
| 2026-04-17 | 47.53 | $50.51 | 1.3M |
| 2026-04-16 | 47.17 | $49.46 | 761617 |
| 2026-04-15 | 46.91 | $48.95 | 403563 |
| 2026-04-14 | 46.70 | $49.07 | 498064 |
| 2026-04-13 | 46.48 | $48.17 | 245500 |
| 2026-04-10 | 46.35 | $47.63 | 522739 |
| 2026-04-09 | 46.28 | $47.41 | 391200 |
| 2026-04-08 | 46.24 | $47.81 | 1.3M |
| 2026-04-07 | 46.18 | $45.13 | 1.7M |
| 2026-04-06 | 46.40 | $45.16 | 313055 |
| 2026-04-02 | 46.64 | $45.15 | 497100 |
| 2026-04-01 | 46.89 | $45.88 | 1.8M |
| 2026-03-31 | 47.09 | $46.02 | 2.3M |
| 2026-03-30 | 47.29 | $44.72 | 1.8M |
| 2026-03-27 | 47.65 | $45.06 | 343000 |
| 2026-03-26 | 48.00 | $45.36 | 588324 |
| 2026-03-25 | 48.36 | $47.37 | 686519 |
| 2026-03-24 | 48.56 | $45.86 | 941015 |
| 2026-03-23 | 48.93 | $46.15 | 1.1M |
| 2026-03-20 | 49.31 | $46.11 | 1.2M |
| 2026-03-19 | 49.73 | $48.13 | 741925 |
| 2026-03-18 | 49.98 | $48.56 | 3.6M |
| 2026-03-17 | 50.22 | $49.32 | 333416 |
| 2026-03-16 | 50.40 | $50.06 | 536402 |
| 2026-03-13 | 50.53 | $49.26 | 668269 |
| 2026-03-12 | 50.75 | $49.36 | 1.1M |
| 2026-03-11 | 50.98 | $50.25 | 727105 |
| 2026-03-10 | 51.15 | $50.94 | 1.1M |
| 2026-03-09 | 51.26 | $50.25 | 1.6M |
| 2026-03-06 | 51.46 | $48.78 | 3.3M |
| 2026-03-05 | 51.81 | $48.74 | 1.1M |
| 2026-03-04 | 52.18 | $49.53 | 1.8M |
| 2026-03-03 | 52.50 | $48.59 | 2.7M |
| 2026-03-02 | 52.94 | $51.07 | 1.7M |
| 2026-02-27 | 53.17 | $52.07 | 797963 |
| 2026-02-26 | 53.33 | $52.28 | 849123 |
| 2026-02-25 | 53.49 | $53.30 | 894041 |
| 2026-02-24 | 53.57 | $53.08 | 1.8M |
| 2026-02-23 | 53.70 | $53.28 | 337464 |
| 2026-02-20 | 53.83 | $53.55 | 689865 |
| 2026-02-19 | 53.95 | $53.43 | 245085 |
| 2026-02-18 | 54.10 | $53.68 | 647763 |
| 2026-02-17 | 54.23 | $53.26 | 361648 |
| 2026-02-13 | 54.42 | $53.16 | 1.2M |
| 2026-02-12 | 54.64 | $52.60 | 1.5M |
| 2026-02-11 | 54.94 | $53.94 | 1.1M |
| 2026-02-10 | 55.12 | $54.02 | 1.1M |
| 2026-02-09 | 55.32 | $54.09 | 763600 |
| 2026-02-06 | 55.52 | $53.80 | 1.6M |
| 2026-02-05 | 55.76 | $52.15 | 3.6M |
| 2026-02-04 | 56.17 | $52.50 | 2.8M |
| 2026-02-03 | 56.57 | $54.22 | 2.4M |
| 2026-02-02 | 56.81 | $54.86 | 738976 |
| 2026-01-30 | 56.98 | $55.80 | 848045 |
| 2026-01-29 | 57.05 | $56.95 | 1.3M |
| 2026-01-28 | 56.99 | $57.81 | 1.3M |
| 2026-01-27 | 56.81 | $57.75 | 2.7M |
| 2026-01-26 | 56.62 | $57.14 | 922254 |
| 2026-01-23 | 56.46 | $57.76 | 765645 |
| 2026-01-22 | 56.21 | $57.34 | 1.2M |
| 2026-01-21 | 55.97 | $57.13 | 1.2M |
| 2026-01-20 | 55.73 | $55.25 | 1.0M |
| 2026-01-16 | 55.65 | $56.88 | 648516 |
| 2026-01-15 | 55.39 | $57.53 | 968300 |
| 2026-01-14 | 55.03 | $57.39 | 2.0M |
| 2026-01-13 | 54.67 | $56.93 | 2.7M |
| 2026-01-12 | 54.32 | $58.89 | 1.3M |
| 2026-01-09 | 53.76 | $56.35 | 997657 |
| 2026-01-08 | 53.43 | $55.79 | 949937 |
| 2026-01-07 | 53.14 | $55.42 | 1.0M |
| 2026-01-06 | 52.87 | $55.84 | 2.3M |
| 2026-01-05 | 52.55 | $55.67 | 3.0M |
| 2026-01-02 | 52.23 | $54.33 | 2.2M |
| 2025-12-31 | 52.02 | $52.00 | 369312 |
| 2025-12-30 | 52.04 | $52.33 | 581049 |
| 2025-12-29 | 52.03 | $51.87 | 828644 |
| 2025-12-26 | 52.06 | $52.23 | 1.2M |
| 2025-12-24 | 52.06 | $51.90 | 204945 |
| 2025-12-23 | 52.10 | $51.56 | 429287 |
| 2025-12-22 | 52.17 | $51.82 | 1.6M |
| 2025-12-19 | 52.21 | $52.12 | 307031 |
| 2025-12-18 | 52.21 | $51.50 | 463532 |
| 2025-12-17 | 52.27 | $51.21 | 2.0M |
| 2025-12-16 | 52.37 | $51.32 | 866000 |
| 2025-12-15 | 52.46 | $51.63 | 441081 |
| 2025-12-12 | 52.53 | $52.56 | 851200 |
| 2025-12-11 | 52.52 | $52.89 | 897949 |
| 2025-12-10 | 52.49 | $53.25 | 340457 |
| 2025-12-09 | 52.43 | $52.86 | 480600 |
| 2025-12-08 | 52.43 | $53.35 | 596200 |
| 2025-12-05 | 52.38 | $52.92 | 1.3M |
| 2025-12-04 | 52.40 | $52.18 | 1.1M |
| 2025-12-03 | 52.50 | $51.65 | 2.2M |
| 2025-12-02 | 52.66 | $52.31 | 1.2M |
| 2025-12-01 | 52.78 | $52.97 | 3.3M |
| 2025-11-28 | 52.85 | $52.62 | 256800 |
| 2025-11-26 | 52.97 | $52.30 | 611721 |
| 2025-11-25 | 53.16 | $52.44 | 514519 |
| 2025-11-24 | 53.35 | $51.83 | 838287 |
| 2025-11-21 | 53.64 | $50.41 | 3.7M |
| 2025-11-20 | 54.09 | $50.52 | 1.3M |
| 2025-11-19 | 54.55 | $51.87 | 1.5M |
| 2025-11-18 | 54.89 | $52.59 | 590382 |
| 2025-11-17 | 55.18 | $52.66 | 498218 |
| 2025-11-14 | 55.47 | $53.20 | 2.8M |
| 2025-11-13 | 55.72 | $54.28 | 1.0M |
| 2025-11-12 | 55.87 | $54.93 | 638826 |
| 2025-11-11 | 55.96 | $55.36 | 547500 |
| 2025-11-10 | 56.01 | $55.91 | 769574 |
| 2025-11-07 | 56.00 | $55.08 | 832453 |
| 2025-11-06 | 56.08 | $56.05 | 758946 |
| 2025-11-05 | 56.07 | $55.35 | 453984 |
| 2025-11-04 | 56.15 | $54.78 | 3.9M |
| 2025-11-03 | 56.31 | $55.78 | 594173 |
| 2025-10-31 | 56.40 | $56.11 | 3.3M |
| 2025-10-30 | 56.47 | $57.11 | 1.7M |
| 2025-10-29 | 56.47 | $58.39 | 1.0M |
| 2025-10-28 | 56.35 | $57.98 | 1.5M |
| 2025-10-27 | 56.27 | $57.94 | 2.8M |
| 2025-10-24 | 56.20 | $56.55 | 1.8M |
| 2025-10-23 | 56.26 | $55.22 | 569003 |
| 2025-10-22 | 56.47 | $54.62 | 466691 |
| 2025-10-21 | 56.74 | $55.02 | 559621 |
| 2025-10-20 | 56.98 | $55.03 | 1.3M |
| 2025-10-17 | 57.24 | $54.34 | 2.7M |
| 2025-10-16 | 57.57 | $55.33 | 1.7M |
| 2025-10-15 | 57.82 | $55.55 | 1.8M |
| 2025-10-14 | 58.06 | $54.95 | 5.1M |
| 2025-10-13 | 58.36 | $56.61 | 1.4M |
| 2025-10-10 | 58.50 | $54.27 | 8.9M |
| 2025-10-09 | 58.86 | $58.86 | 1.3M |
| 2025-10-08 | 58.76 | $59.67 | 1.9M |
| 2025-10-07 | 58.55 | $59.65 | 2.7M |
| 2025-10-06 | 58.30 | $60.47 | 1.3M |
| 2025-10-03 | 57.94 | $60.24 | 1.3M |
| 2025-10-02 | 57.56 | $60.41 | 2.6M |
| 2025-10-01 | 57.12 | $59.71 | 1.2M |
| 2025-09-30 | 56.70 | $59.01 | 2.9M |
| 2025-09-29 | 56.32 | $58.20 | 1.4M |
| 2025-09-26 | 55.99 | $57.10 | 3.7M |
| 2025-09-25 | 55.75 | $58.24 | 1.9M |
| 2025-09-24 | 55.37 | $57.63 | 4.5M |
| 2025-09-23 | 55.03 | $56.28 | 3.0M |
| 2025-09-22 | 54.79 | $57.84 | 3.8M |
| 2025-09-19 | 54.39 | $56.86 | 955838 |
| 2025-09-18 | 54.03 | $57.39 | 1.2M |
| 2025-09-17 | 53.60 | $57.67 | 1.3M |
| 2025-09-16 | 53.09 | $55.96 | 571932 |
| 2025-09-15 | 52.71 | $55.00 | 1.6M |
| 2025-09-12 | 52.40 | $54.69 | 1.0M |
| 2025-09-11 | 52.09 | $54.65 | 848902 |
| 2025-09-10 | 51.76 | $52.24 | 1.3M |
| 2025-09-09 | 51.63 | $52.13 | 1.0M |
| 2025-09-08 | 51.49 | $52.16 | 857305 |
| 2025-09-05 | 51.33 | $51.68 | 499100 |
| 2025-09-04 | 51.19 | $50.18 | 1.6M |
| 2025-09-03 | 51.19 | $51.79 | 729200 |
| 2025-09-02 | 51.01 | $52.31 | 2.5M |
| 2025-08-29 | 50.75 | $53.51 | 1.1M |
| 2025-08-28 | 50.35 | $53.64 | 1.4M |
| 2025-08-27 | 49.90 | $51.71 | 1.4M |
| 2025-08-26 | 49.61 | $52.67 | 551300 |
| 2025-08-25 | 49.20 | $52.35 | 1.5M |
| 2025-08-22 | 48.79 | $52.31 | 645016 |
| 2025-08-21 | 48.37 | $49.37 | 348551 |
| 2025-08-20 | 48.22 | $49.62 | 233727 |
| 2025-08-19 | 48.04 | $48.98 | 843935 |
| 2025-08-18 | 47.90 | $49.70 | 158082 |
| 2025-08-15 | 47.68 | $49.03 | 627100 |
| 2025-08-14 | 47.51 | $48.19 | 350300 |
| 2025-08-13 | 47.41 | $49.27 | 1.2M |
| 2025-08-12 | 47.19 | $47.76 | 219409 |
| 2025-08-11 | 47.11 | $47.21 | 167442 |
| 2025-08-08 | 47.06 | $47.45 | 160312 |
| 2025-08-07 | 46.97 | $47.69 | 255900 |
| 2025-08-06 | 46.84 | $47.94 | 692127 |
| 2025-08-05 | 46.67 | $47.29 | 371649 |
| 2025-08-04 | 46.55 | $47.06 | 378000 |
| 2025-08-01 | 46.43 | $46.05 | 499100 |
| 2025-07-31 | 46.39 | $46.80 | 396664 |
| 2025-07-30 | 46.27 | $46.18 | 930800 |
| 2025-07-29 | 46.20 | $47.20 | 530200 |
| 2025-07-28 | 46.01 | $47.19 | 535100 |
| 2025-07-25 | 45.81 | $47.59 | 1.5M |
| 2025-07-24 | 45.56 | $47.53 | 221156 |
| 2025-07-23 | 45.29 | $47.44 | 1.4M |
| 2025-07-22 | 45.02 | $46.65 | 95200 |
| 2025-07-21 | 44.80 | $46.34 | 272517 |
| 2025-07-18 | 44.59 | $46.30 | 2.7M |
| 2025-07-17 | 44.37 | $46.06 | 401240 |
| 2025-07-16 | 44.15 | $45.37 | 2.8M |
| 2025-07-15 | 43.99 | $45.76 | 367830 |
| 2025-07-14 | 43.78 | $44.34 | 76479 |
| 2025-07-11 | 43.69 | $43.98 | 244438 |
| 2025-07-10 | 43.64 | $43.79 | 194361 |
| 2025-07-09 | 43.60 | $43.83 | 173200 |
| 2025-07-08 | 43.56 | $44.31 | 92900 |
| 2025-07-07 | 43.46 | $43.49 | 363160 |
| 2025-07-03 | 43.44 | $43.56 | 149443 |
| 2025-07-02 | 43.40 | $43.26 | 204512 |
| 2025-07-01 | 43.38 | $44.19 | 161411 |
| 2025-06-30 | 43.26 | $44.25 | 183805 |
| 2025-06-27 | 43.11 | $44.06 | 167100 |
| 2025-06-26 | 42.97 | $43.94 | 200434 |
| 2025-06-25 | 42.83 | $43.90 | 1.1M |
| 2025-06-24 | 42.68 | $43.86 | 187400 |
| 2025-06-23 | 42.52 | $42.51 | 104320 |
| 2025-06-20 | 42.49 | $41.99 | 142808 |
| 2025-06-18 | 42.51 | $42.64 | 76300 |
| 2025-06-17 | 42.48 | $42.81 | 168954 |
| 2025-06-16 | 42.42 | $43.22 | 173800 |
| 2025-06-13 | 42.33 | $42.33 | 142100 |
| 2025-06-12 | 42.32 | $43.25 | 240600 |
| 2025-06-11 | 42.23 | $43.21 | 2.9M |
| 2025-06-10 | 42.14 | $43.12 | 284900 |
| 2025-06-09 | 42.07 | $43.67 | 240100 |
| 2025-06-06 | 41.94 | $42.74 | 98278 |
| 2025-06-05 | 41.91 | $42.55 | 180197 |
| 2025-06-04 | 41.89 | $41.84 | 284700 |
| 2025-06-03 | 41.95 | $41.02 | 215277 |
| 2025-06-02 | 42.10 | $40.85 | 124600 |
| 2025-05-30 | 42.28 | $40.64 | 215300 |
| 2025-05-29 | 42.49 | $41.71 | 214670 |
| 2025-05-28 | 42.60 | $40.77 | 141461 |
| 2025-05-27 | 42.79 | $41.37 | 232505 |
| 2025-05-23 | 42.94 | $42.11 | 75400 |
| 2025-05-22 | 43.00 | $42.25 | 808950 |
| 2025-05-21 | 43.06 | $42.54 | 171800 |
| 2025-05-20 | 43.08 | $42.88 | 239704 |
| 2025-05-19 | 43.06 | $42.73 | 282188 |
| 2025-05-16 | 43.04 | $42.76 | 434367 |
| 2025-05-15 | 43.00 | $42.90 | 413485 |
| 2025-05-14 | 42.94 | $43.96 | 1.1M |
| 2025-05-13 | 42.76 | $43.83 | 268400 |
| 2025-05-12 | 42.58 | $44.58 | 840460 |
| 2025-05-09 | 42.31 | $42.61 | 266700 |
| 2025-05-08 | 42.22 | $43.20 | 778600 |
| 2025-05-07 | 42.05 | $42.84 | 427565 |
| 2025-05-06 | 41.88 | $44.06 | 249707 |
| 2025-05-05 | 41.56 | $43.60 | 180425 |
| 2025-05-02 | 41.28 | $43.67 | 979317 |
| 2025-05-01 | 40.98 | $41.76 | 128400 |
| 2025-04-30 | 40.88 | $41.94 | 181120 |
| 2025-04-29 | 40.78 | $41.58 | 283300 |
| 2025-04-28 | 40.72 | $41.40 | 187333 |
| 2025-04-25 | 40.70 | $41.52 | 186163 |
| 2025-04-24 | 40.68 | $41.61 | 182327 |
| 2025-04-23 | 40.68 | $41.58 | 190306 |
| 2025-04-22 | 40.69 | $41.00 | 193100 |
| 2025-04-21 | 40.78 | $40.26 | 184532 |
| 2025-04-17 | 40.98 | $39.95 | 211200 |
| 2025-04-16 | 41.23 | $39.85 | 896600 |
| 2025-04-15 | 41.54 | $40.67 | 354943 |
| 2025-04-14 | 41.81 | $41.14 | 573596 |
| 2025-04-11 | 42.08 | $41.11 | 1.7M |
| 2025-04-10 | 42.40 | $39.24 | 827300 |
| 2025-04-09 | 42.93 | $39.63 | 1.7M |
| 2025-04-08 | 43.46 | $36.07 | 1.2M |
| 2025-04-07 | 44.40 | $37.34 | 2.0M |
| 2025-04-04 | 45.26 | $40.38 | 2.0M |
| 2025-04-03 | 45.88 | $43.74 | 346836 |
| 2025-04-02 | 46.21 | $44.50 | 168000 |
| 2025-04-01 | 46.48 | $44.41 | 146741 |
| 2025-03-31 | 46.77 | $44.31 | 307200 |
| 2025-03-28 | 47.07 | $44.50 | 1.2M |
| 2025-03-27 | 47.36 | $45.90 | 645221 |
| 2025-03-26 | 47.52 | $45.24 | 413334 |
| 2025-03-25 | 47.75 | $45.16 | 2.0M |
| 2025-03-24 | 48.01 | $46.20 | 408617 |
| 2025-03-21 | 48.17 | $46.14 | 615138 |
| 2025-03-20 | 48.36 | $47.26 | 1.4M |
| 2025-03-19 | 48.44 | $48.92 | 367410 |
| 2025-03-18 | 48.36 | $49.56 | 1.1M |
| 2025-03-17 | 48.20 | $50.04 | 1.1M |
| 2025-03-14 | 47.99 | $49.19 | 492199 |
| 2025-03-13 | 47.84 | $47.78 | 501400 |
| 2025-03-12 | 47.81 | $48.48 | 666845 |
| 2025-03-11 | 47.70 | $48.99 | 596862 |
| 2025-03-10 | 47.52 | $47.86 | 1.5M |
| 2025-03-07 | 47.42 | $49.53 | 905983 |
| 2025-03-06 | 47.13 | $49.52 | 2.2M |
| 2025-03-05 | 46.81 | $48.11 | 483837 |
| 2025-03-04 | 46.59 | $46.07 | 459700 |
| 2025-03-03 | 46.54 | $44.69 | 676800 |
| 2025-02-28 | 46.60 | $45.58 | 536528 |
| 2025-02-27 | 46.56 | $47.25 | 743400 |
| 2025-02-26 | 46.33 | $48.26 | 825740 |
| 2025-02-25 | 45.97 | $47.71 | 1.0M |
| 2025-02-24 | 45.63 | $47.33 | 2.5M |
| 2025-02-21 | 45.29 | $49.45 | 1.2M |
| 2025-02-20 | 44.70 | $48.03 | 894000 |
| 2025-02-19 | 44.21 | $47.45 | 761421 |
| 2025-02-18 | 43.73 | $47.16 | 2.2M |
| 2025-02-14 | 43.25 | $47.32 | 1.2M |
| 2025-02-13 | 42.71 | $45.71 | 1.0M |
| 2025-02-12 | 42.28 | $45.46 | 1.8M |
| 2025-02-11 | 41.84 | $44.32 | 889725 |
| 2025-02-10 | 41.48 | $44.73 | 825246 |
| 2025-02-07 | 41.04 | $43.45 | 1.2M |
| 2025-02-06 | 40.69 | $42.74 | 190734 |
| 2025-02-05 | 40.39 | $41.68 | 260600 |
| 2025-02-04 | 40.17 | $41.80 | 665147 |
| 2025-02-03 | 39.93 | $40.60 | 231500 |
| 2025-01-31 | 39.78 | $40.88 | 182403 |
| 2025-01-30 | 39.61 | $41.83 | 352361 |
| 2025-01-29 | 39.33 | $40.89 | 331520 |
| 2025-01-28 | 39.14 | $41.01 | 318307 |
| 2025-01-27 | 38.94 | $40.51 | 424600 |
| 2025-01-24 | 38.79 | $40.59 | 206199 |
| 2025-01-23 | 38.63 | $39.24 | 104117 |
| 2025-01-22 | 38.61 | $39.62 | 109200 |
| 2025-01-21 | 38.56 | $39.78 | 201518 |
| 2025-01-17 | 38.49 | $39.23 | 137500 |
| 2025-01-16 | 38.48 | $38.19 | 46505 |
| 2025-01-15 | 38.57 | $38.29 | 138071 |
| 2025-01-14 | 38.67 | $38.05 | 83419 |
| 2025-01-13 | 38.81 | $36.80 | 61100 |
| 2025-01-10 | 39.09 | $36.74 | 119954 |
| 2025-01-08 | 39.40 | $37.80 | 91902 |
| 2025-01-07 | 39.64 | $38.19 | 89700 |
| 2025-01-06 | 39.86 | $37.75 | 269331 |
| 2025-01-03 | 40.13 | $38.20 | 276604 |
| 2025-01-02 | 40.37 | $38.37 | 279336 |
| 2024-12-31 | 40.60 | $39.38 | 108137 |
| 2024-12-30 | 40.74 | $40.06 | 115384 |
| 2024-12-27 | 40.82 | $40.66 | 96007 |
| 2024-12-26 | 40.84 | $40.95 | 121911 |
| 2024-12-24 | 40.83 | $40.53 | 45500 |
| 2024-12-23 | 40.84 | $40.46 | 96705 |
| 2024-12-20 | 40.86 | $41.02 | 97639 |
| 2024-12-19 | 40.83 | $40.53 | 118275 |
| 2024-12-18 | 40.84 | $39.87 | 272344 |
| 2024-12-17 | 40.92 | $40.48 | 154289 |
| 2024-12-16 | 40.94 | $40.02 | 191100 |
| 2024-12-13 | 41.01 | $40.99 | 136800 |
| 2024-12-12 | 40.99 | $41.34 | 285827 |
| 2024-12-11 | 40.93 | $41.43 | 193500 |
| 2024-12-10 | 40.87 | $41.69 | 309198 |
| 2024-12-09 | 40.79 | $44.47 | 923700 |
| 2024-12-06 | 40.44 | $41.02 | 89894 |
| 2024-12-05 | 40.43 | $40.46 | 54800 |
| 2024-12-04 | 40.48 | $40.07 | 134000 |
| 2024-12-03 | 40.59 | $40.55 | 157878 |
| 2024-12-02 | 40.65 | $40.99 | 158000 |
| 2024-11-29 | 40.67 | $40.57 | 124531 |
| 2024-11-27 | 40.73 | $40.32 | 251533 |
| 2024-11-26 | 40.82 | $38.84 | 84603 |
| 2024-11-25 | 41.06 | $39.29 | 193800 |
| 2024-11-22 | 41.27 | $39.22 | 189650 |
| 2024-11-21 | 41.50 | $40.64 | 113700 |
| 2024-11-20 | 41.59 | $41.12 | 49650 |
| 2024-11-19 | 41.63 | $40.72 | 254578 |
| 2024-11-18 | 41.71 | $40.50 | 114800 |
| 2024-11-15 | 41.82 | $40.55 | 204284 |
| 2024-11-14 | 41.93 | $40.86 | 314265 |
| 2024-11-13 | 42.00 | $41.95 | 106405 |
| 2024-11-12 | 41.95 | $41.77 | 240500 |
| 2024-11-11 | 41.92 | $43.38 | 170900 |
| 2024-11-08 | 41.71 | $42.28 | 318018 |
| 2024-11-07 | 41.62 | $44.70 | 525188 |
| 2024-11-06 | 41.29 | $42.15 | 315444 |
| 2024-11-05 | 41.21 | $43.06 | 232895 |
| 2024-11-04 | 41.05 | $41.14 | 78900 |
| 2024-11-01 | 41.12 | $40.56 | 65709 |
| 2024-10-31 | 41.29 | $41.30 | 143413 |
| 2024-10-30 | 41.40 | $41.13 | 175800 |
| 2024-10-29 | 41.55 | $41.47 | 340700 |
| 2024-10-28 | 41.67 | $41.64 | 151425 |
| 2024-10-25 | 41.78 | $40.79 | 300100 |
| 2024-10-24 | 41.97 | $40.43 | 180876 |
| 2024-10-23 | 42.18 | $40.84 | 668853 |
| 2024-10-22 | 42.32 | $41.61 | 237368 |
| 2024-10-21 | 42.36 | $41.15 | 222214 |
| 2024-10-18 | 42.40 | $41.53 | 872100 |
| 2024-10-17 | 42.37 | $38.83 | 720507 |
| 2024-10-16 | 42.56 | $39.67 | 272700 |
| 2024-10-15 | 42.63 | $39.37 | 966349 |
| 2024-10-14 | 42.69 | $41.66 | 914839 |
| 2024-10-11 | 42.48 | $42.90 | 646730 |
| 2024-10-10 | 42.10 | $43.19 | 325337 |
| 2024-10-09 | 41.63 | $43.90 | 943200 |
| 2024-10-08 | 41.04 | $45.14 | 2.2M |
| 2024-10-07 | 40.26 | $50.84 | 3.0M |
| 2024-10-04 | 38.84 | $47.77 | 969126 |
| 2024-10-03 | 37.64 | $45.19 | 1.1M |
| 2024-10-02 | 36.62 | $46.56 | 1.3M |
| 2024-10-01 | 35.40 | $43.23 | 506800 |
| 2024-09-30 | 34.44 | $41.25 | 1.1M |
| 2024-09-27 | 33.62 | $39.71 | 1.4M |
| 2024-09-26 | 32.91 | $38.20 | 980901 |
| 2024-09-25 | 32.31 | $34.83 | 302683 |
| 2024-09-24 | 32.01 | $35.74 | 830736 |
| 2024-09-23 | 31.60 | $32.59 | 265645 |
| 2024-09-20 | 31.49 | $32.22 | 58341 |
| 2024-09-19 | 31.42 | $32.35 | 138500 |
| 2024-09-18 | 31.34 | $31.28 | 55502 |
| 2024-09-17 | 31.36 | $31.61 | 105200 |
| 2024-09-16 | 31.36 | $31.26 | 37910 |
| 2024-09-13 | 31.40 | $30.97 | 27818 |
| 2024-09-12 | 31.47 | $31.18 | 102627 |
| 2024-09-11 | 31.53 | $31.38 | 111600 |
| 2024-09-10 | 31.57 | $31.01 | 135842 |
| 2024-09-09 | 31.66 | $31.22 | 265000 |
| 2024-09-06 | 31.73 | $31.14 | 80700 |
| 2024-09-05 | 31.82 | $31.71 | 90522 |
| 2024-09-04 | 31.85 | $31.51 | 58728 |
| 2024-09-03 | 31.90 | $31.54 | 119500 |
| 2024-08-30 | 31.95 | $32.00 | 93016 |
| 2024-08-29 | 31.96 | $31.46 | 186500 |
| 2024-08-28 | 32.03 | $30.55 | 126500 |
| 2024-08-27 | 32.20 | $31.03 | 889400 |
| 2024-08-26 | 32.33 | $31.35 | 259800 |
| 2024-08-23 | 32.43 | $32.47 | 147047 |
| 2024-08-22 | 32.42 | $32.03 | 179900 |
| 2024-08-21 | 32.46 | $32.66 | 248900 |
| 2024-08-20 | 32.44 | $32.23 | 131700 |
| 2024-08-19 | 32.46 | $33.20 | 70911 |
| 2024-08-16 | 32.40 | $32.93 | 3.3M |
| 2024-08-15 | 32.37 | $32.40 | 58700 |
| 2024-08-14 | 32.40 | $31.89 | 109500 |
| 2024-08-13 | 32.49 | $32.65 | 62000 |
| 2024-08-12 | 32.51 | $32.29 | 42128 |
| 2024-08-09 | 32.58 | $32.23 | 101000 |
| 2024-08-08 | 32.67 | $32.58 | 178834 |
| 2024-08-07 | 32.73 | $31.85 | 34700 |
| 2024-08-06 | 32.88 | $32.07 | 72000 |
| 2024-08-05 | 33.03 | $31.98 | 257120 |
| 2024-08-02 | 33.18 | $32.43 | 140400 |
| 2024-08-01 | 33.30 | $32.69 | 100000 |
| 2024-07-31 | 33.41 | $33.17 | 97831 |
| 2024-07-30 | 33.47 | $31.97 | 118000 |
| 2024-07-29 | 33.65 | $32.48 | 26848 |
| 2024-07-26 | 33.79 | $32.68 | 61232 |
| 2024-07-25 | 33.91 | $32.40 | 59649 |
| 2024-07-24 | 34.07 | $32.64 | 762700 |
| 2024-07-23 | 34.21 | $33.35 | 113500 |
| 2024-07-22 | 34.29 | $34.52 | 112700 |
| 2024-07-19 | 34.27 | $33.92 | 64400 |
| 2024-07-18 | 34.30 | $33.79 | 98614 |
| 2024-07-17 | 34.36 | $34.08 | 226946 |
| 2024-07-16 | 34.40 | $34.86 | 129600 |
| 2024-07-15 | 34.36 | $34.37 | 138330 |
| 2024-07-12 | 34.38 | $35.33 | 219066 |
| 2024-07-11 | 34.30 | $35.30 | 419614 |
| 2024-07-10 | 34.22 | $34.68 | 140841 |
| 2024-07-09 | 34.21 | $34.62 | 172600 |
| 2024-07-08 | 34.20 | $33.43 | 170900 |
| 2024-07-05 | 34.31 | $33.60 | 55800 |
| 2024-07-03 | 34.41 | $34.42 | 85000 |
| 2024-07-02 | 34.44 | $33.46 | 203743 |
| 2024-07-01 | 34.56 | $33.54 | 29400 |
| 2024-06-28 | 34.69 | $33.54 | 140036 |
| 2024-06-27 | 34.82 | $33.55 | 131200 |
| 2024-06-26 | 34.96 | $34.34 | 88500 |
| 2024-06-25 | 35.02 | $34.06 | 99500 |
| 2024-06-24 | 35.12 | $34.72 | 56734 |
| 2024-06-21 | 35.16 | $35.08 | 124700 |
| 2024-06-20 | 35.16 | $35.16 | 160800 |
| 2024-06-18 | 35.17 | $35.63 | 52635 |
| 2024-06-17 | 35.13 | $35.67 | 56500 |
| 2024-06-14 | 35.10 | $35.19 | 164127 |
| 2024-06-13 | 35.12 | $35.38 | 129825 |
| 2024-06-12 | 35.13 | $35.19 | 76055 |
| 2024-06-11 | 35.17 | $34.85 | 146238 |
| 2024-06-10 | 35.24 | $34.69 | 126000 |
| 2024-06-07 | 35.33 | $34.43 | 206900 |
| 2024-06-06 | 35.45 | $35.45 | 44449 |
| 2024-06-05 | 35.48 | $35.38 | 53379 |
| 2024-06-04 | 35.51 | $35.07 | 171600 |
| 2024-06-03 | 35.59 | $34.72 | 62924 |
| 2024-05-31 | 35.70 | $34.62 | 105450 |
| 2024-05-30 | 35.83 | $35.27 | 118437 |
| 2024-05-29 | 35.89 | $34.73 | 91833 |
| 2024-05-28 | 36.00 | $35.07 | 266837 |
| 2024-05-24 | 36.07 | $35.24 | 120548 |
| 2024-05-23 | 36.13 | $35.54 | 310383 |
| 2024-05-22 | 36.13 | $36.00 | 282344 |
| 2024-05-21 | 36.09 | $36.12 | 213244 |
| 2024-05-20 | 36.00 | $36.80 | 190300 |
| 2024-05-17 | 35.83 | $37.01 | 214700 |
| 2024-05-16 | 35.61 | $36.91 | 184356 |
| 2024-05-15 | 35.37 | $36.45 | 166457 |
| 2024-05-14 | 35.14 | $36.23 | 169500 |
| 2024-05-13 | 34.91 | $36.37 | 161874 |
| 2024-05-10 | 34.64 | $35.72 | 240821 |
| 2024-05-09 | 34.41 | $36.02 | 150500 |
| 2024-05-08 | 34.13 | $35.17 | 122849 |
| 2024-05-07 | 33.92 | $35.80 | 252200 |
| 2024-05-06 | 33.63 | $36.44 | 140429 |
| 2024-05-03 | 33.26 | $36.60 | 223600 |
| 2024-05-02 | 32.85 | $36.46 | 306400 |
| 2024-05-01 | 32.43 | $33.81 | 63212 |
| 2024-04-30 | 32.26 | $33.66 | 189348 |
| 2024-04-29 | 32.10 | $34.47 | 320400 |
| 2024-04-26 | 31.85 | $33.98 | 191104 |
| 2024-04-25 | 31.64 | $32.77 | 131220 |
| 2024-04-24 | 31.54 | $32.83 | 230549 |
| 2024-04-23 | 31.43 | $31.91 | 149100 |
| 2024-04-22 | 31.41 | $31.38 | 105640 |
| 2024-04-19 | 31.44 | $30.38 | 95137 |
| 2024-04-18 | 31.59 | $30.94 | 491545 |
| 2024-04-17 | 31.69 | $30.75 | 381100 |
| 2024-04-16 | 31.83 | $30.55 | 166711 |
| 2024-04-15 | 31.99 | $31.11 | 306303 |
| 2024-04-12 | 32.11 | $31.12 | 195909 |
| 2024-04-11 | 32.24 | $32.05 | 171916 |
| 2024-04-10 | 32.29 | $31.68 | 148300 |
| 2024-04-09 | 32.39 | $32.25 | 69200 |
| 2024-04-08 | 32.43 | $31.83 | 97903 |
| 2024-04-05 | 32.51 | $32.03 | 46317 |
| 2024-04-04 | 32.57 | $32.19 | 78400 |
| 2024-04-03 | 32.61 | $32.38 | 124700 |
| 2024-04-02 | 32.63 | $32.59 | 272000 |
| 2024-04-01 | 32.63 | $32.67 | 560200 |
| 2024-03-28 | 32.63 | $32.05 | 101600 |
| 2024-03-27 | 32.68 | $31.56 | 114600 |
| 2024-03-26 | 32.78 | $31.96 | 118414 |
| 2024-03-25 | 32.84 | $32.30 | 208300 |
| 2024-03-22 | 32.86 | $32.62 | 193800 |
| 2024-03-21 | 32.85 | $32.98 | 152225 |
| 2024-03-20 | 32.80 | $33.89 | 131837 |
| 2024-03-19 | 32.65 | $33.33 | 68500 |
| 2024-03-18 | 32.54 | $33.57 | 126857 |
| 2024-03-15 | 32.39 | $32.86 | 67837 |
| 2024-03-14 | 32.30 | $32.85 | 132940 |
| 2024-03-13 | 32.21 | $33.67 | 333420 |
| 2024-03-12 | 32.01 | $33.39 | 288000 |
| 2024-03-11 | 31.83 | $32.80 | 193015 |
| 2024-03-08 | 31.70 | $31.74 | 233100 |
| 2024-03-07 | 31.65 | $31.61 | 280928 |
| 2024-03-06 | 31.61 | $32.18 | 136700 |
| 2024-03-05 | 31.51 | $31.84 | 171700 |
| 2024-03-04 | 31.42 | $32.35 | 193800 |
| 2024-03-01 | 31.26 | $32.70 | 385435 |
| 2024-02-29 | 31.05 | $31.66 | 168806 |
| 2024-02-28 | 30.93 | $30.97 | 369264 |
| 2024-02-27 | 30.86 | $32.50 | 205000 |
| 2024-02-26 | 30.63 | $31.66 | 237718 |
| 2024-02-23 | 30.48 | $31.67 | 81027 |
| 2024-02-22 | 30.33 | $31.65 | 254894 |
| 2024-02-21 | 30.19 | $31.06 | 1.9M |
| 2024-02-20 | 30.10 | $30.64 | 171961 |
| 2024-02-16 | 30.05 | $31.04 | 589419 |
| 2024-02-15 | 29.96 | $30.74 | 147829 |
| 2024-02-14 | 29.90 | $30.57 | 403409 |
| 2024-02-13 | 29.86 | $30.00 | 1.7M |
| 2024-02-12 | 29.89 | $30.67 | 328800 |
| 2024-02-09 | 29.86 | $30.14 | 829177 |
| 2024-02-08 | 29.90 | $29.95 | 1.3M |
| 2024-02-07 | 29.97 | $30.03 | 535700 |
| 2024-02-06 | 30.04 | $29.99 | 596222 |
| 2024-02-05 | 30.14 | $28.01 | 290616 |
| 2024-02-02 | 30.45 | $27.95 | 151897 |
| 2024-02-01 | 30.80 | $28.91 | 185100 |
| 2024-01-31 | 31.08 | $28.59 | 343900 |
| 2024-01-30 | 31.43 | $29.12 | 338500 |
| 2024-01-29 | 31.75 | $30.14 | 327620 |
| 2024-01-26 | 32.01 | $31.14 | 142000 |
| 2024-01-25 | 32.19 | $31.71 | 219452 |
| 2024-01-24 | 32.32 | $31.94 | 772801 |
| 2024-01-23 | 32.45 | $31.29 | 282600 |
| 2024-01-22 | 32.66 | $30.08 | 210629 |
| 2024-01-19 | 33.01 | $31.30 | 242835 |
| 2024-01-18 | 33.26 | $31.29 | 193355 |
| 2024-01-17 | 33.54 | $31.12 | 235400 |
| 2024-01-16 | 33.85 | $32.04 | 167337 |
| 2024-01-12 | 34.10 | $32.92 | 102537 |
| 2024-01-11 | 34.29 | $33.26 | 82300 |
| 2024-01-10 | 34.45 | $32.64 | 287900 |
| 2024-01-09 | 34.70 | $32.79 | 187500 |
| 2024-01-08 | 34.94 | $33.47 | 149307 |
| 2024-01-05 | 35.13 | $33.93 | 166700 |
| 2024-01-04 | 35.28 | $34.31 | 102500 |
| 2024-01-03 | 35.41 | $34.90 | 98600 |
| 2024-01-02 | 35.49 | $34.90 | 252332 |
| 2023-12-29 | 35.57 | $35.95 | 405824 |
| 2023-12-28 | 35.56 | $35.51 | 532522 |
| 2023-12-27 | 35.60 | $34.50 | 200642 |
| 2023-12-26 | 35.75 | $34.60 | 789500 |
| 2023-12-22 | 35.90 | $34.63 | 808438 |
| 2023-12-21 | 36.06 | $35.78 | 142766 |
| 2023-12-20 | 36.11 | $34.85 | 132025 |
| 2023-12-19 | 36.27 | $36.00 | 92700 |
| 2023-12-18 | 36.33 | $35.56 | 212142 |
| 2023-12-15 | 36.44 | $36.24 | 90800 |
| 2023-12-14 | 36.48 | $36.64 | 106706 |
| 2023-12-13 | 36.50 | $36.40 | 166447 |
| 2023-12-12 | 36.54 | $36.50 | 135900 |
| 2023-12-11 | 36.58 | $36.46 | 80800 |
| 2023-12-08 | 36.61 | $35.79 | 37414 |
| 2023-12-07 | 36.72 | $35.91 | 100514 |
| 2023-12-06 | 36.81 | $35.69 | 81300 |
| 2023-12-05 | 36.94 | $35.71 | 172300 |
| 2023-12-04 | 37.07 | $36.30 | 107500 |
| 2023-12-01 | 37.14 | $36.95 | 48300 |
| 2023-11-30 | 37.13 | $36.96 | 38047 |
| 2023-11-29 | 37.12 | $36.84 | 74800 |
| 2023-11-28 | 37.11 | $37.34 | 169600 |
| 2023-11-27 | 37.03 | $37.04 | 67400 |
| 2023-11-24 | 36.98 | $37.16 | 34800 |
| 2023-11-22 | 36.90 | $37.13 | 132000 |
| 2023-11-21 | 36.80 | $37.28 | 395839 |
| 2023-11-20 | 36.69 | $38.12 | 109526 |
| 2023-11-17 | 36.47 | $37.15 | 71927 |
| 2023-11-16 | 36.33 | $37.02 | 175542 |
| 2023-11-15 | 36.20 | $38.16 | 223304 |
| 2023-11-14 | 35.94 | $37.66 | 259732 |
| 2023-11-13 | 35.72 | $36.80 | 64710 |
| 2023-11-10 | 35.58 | $36.20 | 56501 |
| 2023-11-09 | 35.49 | $36.21 | 57039 |
| 2023-11-08 | 35.41 | $36.93 | 104500 |
| 2023-11-07 | 35.26 | $37.00 | 113600 |
| 2023-11-06 | 35.11 | $36.69 | 62428 |
| 2023-11-03 | 34.98 | $36.03 | 388615 |
| 2023-11-02 | 34.92 | $34.72 | 68401 |
| 2023-11-01 | 34.98 | $34.61 | 117312 |
| 2023-10-31 | 35.05 | $34.64 | 75200 |
| 2023-10-30 | 35.13 | $35.10 | 69539 |
| 2023-10-27 | 35.17 | $34.45 | 121027 |
| 2023-10-26 | 35.28 | $34.35 | 60546 |
| 2023-10-25 | 35.40 | $34.28 | 115640 |
| 2023-10-24 | 35.54 | $34.96 | 108613 |
| 2023-10-23 | 35.61 | $34.06 | 354800 |
| 2023-10-20 | 35.78 | $34.12 | 77400 |
| 2023-10-19 | 35.96 | $34.88 | 186300 |
| 2023-10-18 | 36.06 | $35.01 | 96426 |
| 2023-10-17 | 36.17 | $35.86 | 80400 |
| 2023-10-16 | 36.20 | $36.29 | 126922 |
| 2023-10-13 | 36.20 | $36.40 | 904711 |
| 2023-10-12 | 36.19 | $36.57 | 104300 |
| 2023-10-11 | 36.18 | $37.41 | 451500 |
| 2023-10-10 | 36.10 | $36.97 | 494808 |
| 2023-10-09 | 36.06 | $36.19 | 187615 |
| 2023-10-06 | 36.11 | $36.21 | 165446 |
| 2023-10-05 | 36.17 | $35.32 | 63647 |
| 2023-10-04 | 36.33 | $35.09 | 79123 |
| 2023-10-03 | 36.53 | $35.47 | 109109 |
| 2023-10-02 | 36.72 | $36.07 | 50645 |
| 2023-09-29 | 36.87 | $36.20 | 82845 |
| 2023-09-28 | 37.03 | $35.66 | 55000 |
| 2023-09-27 | 37.26 | $35.54 | 88527 |
| 2023-09-26 | 37.53 | $35.54 | 88600 |
| 2023-09-25 | 37.81 | $35.88 | 108847 |
| 2023-09-22 | 38.07 | $36.50 | 277600 |
| 2023-09-21 | 38.28 | $36.14 | 253500 |
| 2023-09-20 | 38.53 | $36.93 | 39300 |
| 2023-09-19 | 38.72 | $37.37 | 97000 |
| 2023-09-18 | 38.86 | $37.86 | 292922 |
| 2023-09-15 | 38.96 | $38.06 | 108300 |
| 2023-09-14 | 39.04 | $38.50 | 160000 |
| 2023-09-13 | 39.08 | $38.49 | 132111 |
| 2023-09-12 | 39.12 | $38.93 | 49300 |
| 2023-09-11 | 39.13 | $38.94 | 111545 |
| 2023-09-08 | 39.14 | $38.20 | 49700 |
| 2023-09-07 | 39.24 | $38.30 | 83901 |
| 2023-09-06 | 39.34 | $39.83 | 46419 |
| 2023-09-05 | 39.31 | $39.89 | 101400 |
| 2023-09-01 | 39.28 | $40.74 | 81002 |
| 2023-08-31 | 39.18 | $39.95 | 92600 |
| 2023-08-30 | 39.17 | $40.32 | 119000 |
| 2023-08-29 | 39.13 | $40.25 | 137500 |
| 2023-08-28 | 39.12 | $38.72 | 67500 |
| 2023-08-25 | 39.27 | $38.01 | 150200 |
| 2023-08-24 | 39.52 | $38.56 | 198306 |
| 2023-08-23 | 39.72 | $38.20 | 51300 |
| 2023-08-22 | 39.98 | $37.95 | 157622 |
| 2023-08-21 | 40.28 | $37.83 | 167021 |
| 2023-08-18 | 40.60 | $37.85 | 248844 |
| 2023-08-17 | 40.93 | $38.87 | 51700 |
| 2023-08-16 | 41.17 | $38.29 | 150600 |
| 2023-08-15 | 41.47 | $39.34 | 96640 |
| 2023-08-14 | 41.68 | $40.15 | 152803 |
| 2023-08-11 | 41.82 | $39.94 | 258944 |
| 2023-08-10 | 41.99 | $41.61 | 98000 |
| 2023-08-09 | 42.00 | $41.49 | 138763 |
| 2023-08-08 | 42.03 | $41.50 | 103818 |
| 2023-08-07 | 42.04 | $42.35 | 44536 |
| 2023-08-04 | 41.96 | $42.85 | 96300 |
| 2023-08-03 | 41.82 | $43.12 | 74453 |
| 2023-08-02 | 41.64 | $41.77 | 120700 |
| 2023-08-01 | 41.57 | $43.01 | 150747 |
| 2023-07-31 | 41.38 | $43.86 | 85328 |
| 2023-07-28 | 41.08 | $43.60 | 778302 |
| 2023-07-27 | 40.79 | $40.94 | 110500 |
| 2023-07-26 | 40.75 | $41.67 | 54400 |
| 2023-07-25 | 40.63 | $41.47 | 92119 |
| 2023-07-24 | 40.53 | $40.87 | 238100 |
| 2023-07-21 | 40.47 | $39.71 | 31900 |
| 2023-07-20 | 40.54 | $39.77 | 100301 |
| 2023-07-19 | 40.60 | $40.59 | 68500 |
| 2023-07-18 | 40.59 | $40.41 | 170476 |
| 2023-07-17 | 40.62 | $41.62 | 80600 |
| 2023-07-14 | 40.53 | $41.77 | 128200 |
| 2023-07-13 | 40.44 | $42.60 | 344252 |
| 2023-07-12 | 40.27 | $41.22 | 256900 |
| 2023-07-11 | 40.22 | $40.01 | 74504 |
| 2023-07-10 | 40.30 | $39.79 | 96730 |
| 2023-07-07 | 40.39 | $39.80 | 43900 |
| 2023-07-06 | 40.49 | $39.06 | 106931 |
| 2023-07-05 | 40.67 | $39.88 | 109800 |
| 2023-07-03 | 40.77 | $40.45 | 92900 |
| 2023-06-30 | 40.82 | $39.66 | 82018 |
| 2023-06-29 | 40.94 | $39.52 | 140242 |
| 2023-06-28 | 41.07 | $40.20 | 39300 |
| 2023-06-27 | 41.12 | $40.74 | 95900 |
| 2023-06-26 | 41.12 | $39.74 | 44500 |
| 2023-06-23 | 41.21 | $39.91 | 94890 |
| 2023-06-22 | 41.28 | $40.90 | 29800 |
| 2023-06-21 | 41.25 | $40.98 | 145642 |
| 2023-06-20 | 41.21 | $41.86 | 134014 |
| 2023-06-16 | 41.08 | $43.28 | 116500 |
| 2023-06-15 | 40.79 | $43.62 | 288839 |
| 2023-06-14 | 40.46 | $42.76 | 201788 |
| 2023-06-13 | 40.21 | $41.95 | 346500 |
| 2023-06-12 | 40.03 | $40.90 | 43700 |
| 2023-06-09 | 39.94 | $40.70 | 25347 |
| 2023-06-08 | 39.87 | $40.41 | 96700 |
| 2023-06-07 | 39.83 | $40.12 | 64200 |
| 2023-06-06 | 39.82 | $40.62 | 100341 |
| 2023-06-05 | 39.76 | $40.26 | 34717 |
| 2023-06-02 | 39.74 | $40.64 | 152233 |
| 2023-06-01 | 39.69 | $39.68 | 159300 |
| 2023-05-31 | 39.73 | $38.18 | 116840 |
| 2023-05-30 | 39.93 | $38.68 | 104116 |
| 2023-05-26 | 40.09 | $39.71 | 51000 |
| 2023-05-25 | 40.17 | $38.50 | 141846 |
| 2023-05-24 | 40.38 | $39.05 | 61240 |
| 2023-05-23 | 40.55 | $39.48 | 85700 |
| 2023-05-22 | 40.68 | $40.57 | 76900 |
| 2023-05-19 | 40.71 | $40.00 | 55140 |
| 2023-05-18 | 40.81 | $40.25 | 46429 |
| 2023-05-17 | 40.91 | $40.86 | 79100 |
| 2023-05-16 | 40.96 | $41.07 | 28815 |
| 2023-05-15 | 41.01 | $41.46 | 63455 |
| 2023-05-12 | 41.05 | $39.61 | 85800 |
| 2023-05-11 | 41.27 | $40.57 | 80100 |
| 2023-05-10 | 41.43 | $40.04 | 55700 |
| 2023-05-09 | 41.66 | $40.18 | 126700 |
| 2023-05-08 | 41.91 | $41.16 | 69832 |
| 2023-05-05 | 42.08 | $41.46 | 18623 |
| 2023-05-04 | 42.25 | $41.10 | 44500 |
| 2023-05-03 | 42.47 | $40.74 | 72238 |
| 2023-05-02 | 42.76 | $40.71 | 74036 |
| 2023-05-01 | 43.08 | $41.89 | 56800 |
| 2023-04-28 | 43.31 | $42.11 | 42319 |
| 2023-04-27 | 43.55 | $41.55 | 80600 |
| 2023-04-26 | 43.86 | $41.15 | 49423 |
| 2023-04-25 | 44.23 | $40.69 | 216328 |
| 2023-04-24 | 44.67 | $41.99 | 307732 |
| 2023-04-21 | 45.00 | $42.78 | 208900 |
| 2023-04-20 | 45.27 | $43.98 | 311200 |
| 2023-04-19 | 45.42 | $44.18 | 170200 |
| 2023-04-18 | 45.56 | $44.77 | 102441 |
| 2023-04-17 | 45.63 | $44.95 | 177800 |
| 2023-04-14 | 45.69 | $44.35 | 97500 |
| 2023-04-13 | 45.79 | $44.98 | 473317 |
| 2023-04-12 | 45.83 | $44.44 | 272300 |
| 2023-04-11 | 45.91 | $45.62 | 108900 |
| 2023-04-10 | 45.87 | $45.82 | 183000 |
| 2023-04-06 | 45.79 | $46.60 | 129433 |
| 2023-04-05 | 45.62 | $46.04 | 54321 |
| 2023-04-04 | 45.49 | $46.81 | 88500 |
| 2023-04-03 | 45.28 | $47.17 | 161600 |
| 2023-03-31 | 45.02 | $46.59 | 158951 |
| 2023-03-30 | 44.82 | $47.01 | 108400 |
| 2023-03-29 | 44.57 | $46.26 | 49102 |
| 2023-03-28 | 44.39 | $45.91 | 86018 |
| 2023-03-27 | 44.23 | $45.12 | 217910 |
| 2023-03-24 | 44.14 | $46.07 | 67300 |
| 2023-03-23 | 43.94 | $45.72 | 342500 |
| 2023-03-22 | 43.77 | $43.86 | 123638 |
| 2023-03-21 | 43.78 | $44.02 | 47245 |
| 2023-03-20 | 43.78 | $43.60 | 55001 |
| 2023-03-17 | 43.82 | $43.94 | 195600 |
| 2023-03-16 | 43.85 | $43.42 | 281431 |
| 2023-03-15 | 43.95 | $42.78 | 181800 |
| 2023-03-14 | 44.13 | $43.81 | 65200 |
| 2023-03-13 | 44.23 | $43.26 | 183663 |
| 2023-03-10 | 44.40 | $42.47 | 72200 |
| 2023-03-09 | 44.67 | $42.30 | 357649 |
| 2023-03-08 | 44.99 | $43.86 | 87800 |
| 2023-03-07 | 45.18 | $43.86 | 99412 |
| 2023-03-06 | 45.39 | $45.61 | 123418 |
| 2023-03-03 | 45.44 | $46.40 | 192032 |
| 2023-03-02 | 45.44 | $45.98 | 169043 |
| 2023-03-01 | 45.50 | $45.20 | 554830 |
| 2023-02-28 | 45.65 | $43.45 | 76340 |
| 2023-02-27 | 45.99 | $43.56 | 157500 |
| 2023-02-24 | 46.36 | $43.01 | 130600 |
| 2023-02-23 | 46.82 | $44.31 | 81800 |
| 2023-02-22 | 47.18 | $44.33 | 133840 |
| 2023-02-21 | 47.56 | $44.57 | 154000 |
| 2023-02-17 | 47.95 | $45.55 | 228400 |
| 2023-02-16 | 48.26 | $47.08 | 198300 |
| 2023-02-15 | 48.42 | $47.43 | 314034 |
| 2023-02-14 | 48.55 | $47.36 | 124136 |
| 2023-02-13 | 48.69 | $47.79 | 246300 |
| 2023-02-10 | 48.79 | $46.72 | 145100 |
| 2023-02-09 | 49.00 | $48.55 | 98100 |
| 2023-02-08 | 49.03 | $47.42 | 134000 |
| 2023-02-07 | 49.17 | $48.59 | 132500 |
| 2023-02-06 | 49.20 | $48.01 | 101750 |
| 2023-02-03 | 49.28 | $48.79 | 255105 |
| 2023-02-02 | 49.28 | $50.05 | 277800 |
| 2023-02-01 | 49.15 | $50.42 | 257923 |
| 2023-01-31 | 48.97 | $48.57 | 437900 |
| 2023-01-30 | 48.93 | $48.89 | 956731 |
| 2023-01-27 | 48.84 | $50.96 | 141296 |
| 2023-01-26 | 48.52 | $51.06 | 373311 |
| 2023-01-25 | 48.16 | $49.72 | 89000 |
| 2023-01-24 | 47.89 | $49.66 | 870500 |
| 2023-01-23 | 47.59 | $49.76 | 244300 |
| 2023-01-20 | 47.25 | $49.08 | 334700 |
| 2023-01-19 | 46.95 | $47.56 | 98500 |
| 2023-01-18 | 46.76 | $46.98 | 1.3M |
| 2023-01-17 | 46.62 | $47.79 | 271642 |
| 2023-01-13 | 46.37 | $48.20 | 121700 |
| 2023-01-12 | 46.07 | $47.55 | 217100 |
| 2023-01-11 | 45.82 | $48.04 | 220126 |
| 2023-01-10 | 45.49 | $48.30 | 145400 |
| 2023-01-09 | 45.12 | $47.91 | 156638 |
| 2023-01-06 | 44.78 | $48.05 | 250000 |
| 2023-01-05 | 44.39 | $47.94 | 308754 |
| 2023-01-04 | 43.99 | $47.77 | 203400 |
| 2023-01-03 | 43.59 | $45.47 | 245741 |
| 2022-12-30 | 43.38 | $43.40 | 340713 |
| 2022-12-29 | 43.37 | $44.35 | 439400 |
| 2022-12-28 | 43.24 | $43.10 | 467000 |
| 2022-12-27 | 43.22 | $44.44 | 885800 |
| 2022-12-23 | 43.04 | $42.33 | 99937 |
| 2022-12-22 | 43.03 | $42.74 | 371467 |
| 2022-12-21 | 42.95 | $43.05 | 150700 |
| 2022-12-20 | 42.83 | $42.20 | 132224 |
| 2022-12-19 | 42.76 | $42.83 | 163500 |
| 2022-12-16 | 42.62 | $43.18 | 110900 |
| 2022-12-15 | 42.43 | $43.56 | 248837 |
| 2022-12-14 | 42.19 | $44.56 | 212700 |
| 2022-12-13 | 41.83 | $44.25 | 275611 |
| 2022-12-12 | 41.47 | $43.38 | 164000 |
| 2022-12-09 | 41.16 | $44.47 | 99500 |
| 2022-12-08 | 40.71 | $44.29 | 205669 |
| 2022-12-07 | 40.24 | $42.59 | 106500 |
| 2022-12-06 | 39.89 | $43.14 | 145611 |
| 2022-12-05 | 39.46 | $42.52 | 160645 |
| 2022-12-02 | 39.06 | $42.53 | 170730 |
| 2022-12-01 | 38.61 | $41.02 | 129441 |
| 2022-11-30 | 38.28 | $41.11 | 404500 |
| 2022-11-29 | 37.89 | $39.08 | 105200 |
| 2022-11-28 | 37.67 | $37.24 | 193200 |
| 2022-11-25 | 37.60 | $36.58 | 101524 |
| 2022-11-23 | 37.57 | $38.09 | 70123 |
| 2022-11-22 | 37.38 | $37.86 | 225744 |
| 2022-11-21 | 37.18 | $38.35 | 155000 |
| 2022-11-18 | 36.90 | $39.14 | 76233 |
| 2022-11-17 | 36.52 | $40.23 | 151200 |
| 2022-11-16 | 36.01 | $39.14 | 219100 |
| 2022-11-15 | 35.57 | $40.57 | 379423 |
| 2022-11-14 | 34.97 | $37.69 | 254623 |
| 2022-11-11 | 34.63 | $37.75 | 585128 |
| 2022-11-10 | 34.27 | $36.50 | 426006 |
| 2022-11-09 | 34.02 | $34.38 | 590300 |
| 2022-11-08 | 33.97 | $36.21 | 104449 |
| 2022-11-07 | 33.73 | $36.15 | 650723 |
| 2022-11-04 | 33.50 | $36.44 | 206503 |
| 2022-11-03 | 33.23 | $34.00 | 143244 |
| 2022-11-02 | 33.23 | $33.30 | 163808 |
| 2022-11-01 | 33.31 | $33.21 | 153200 |
| 2022-10-31 | 33.43 | $31.96 | 167400 |
| 2022-10-28 | 33.68 | $31.99 | 118100 |
| 2022-10-27 | 33.96 | $32.78 | 100100 |
| 2022-10-26 | 34.18 | $33.80 | 220800 |
| 2022-10-25 | 34.33 | $31.70 | 300219 |
| 2022-10-24 | 34.70 | $31.02 | 849729 |
| 2022-10-21 | 35.16 | $34.24 | 60100 |
| 2022-10-20 | 35.34 | $33.91 | 264100 |
| 2022-10-19 | 35.57 | $33.42 | 961538 |
| 2022-10-18 | 35.87 | $35.16 | 99248 |
| 2022-10-17 | 36.03 | $35.18 | 202100 |
| 2022-10-14 | 36.20 | $33.83 | 113900 |
| 2022-10-13 | 36.54 | $34.26 | 392408 |
| 2022-10-12 | 36.87 | $34.27 | 503000 |
| 2022-10-11 | 37.23 | $33.93 | 186900 |
| 2022-10-10 | 37.66 | $35.04 | 148500 |
| 2022-10-07 | 38.02 | $36.97 | 174630 |
| 2022-10-06 | 38.23 | $38.29 | 52624 |
| 2022-10-05 | 38.33 | $38.56 | 800000 |
| 2022-10-04 | 38.43 | $38.42 | 531200 |
| 2022-10-03 | 38.56 | $36.70 | 730103 |
| 2022-09-30 | 38.88 | $36.33 | 229500 |
| 2022-09-29 | 39.28 | $36.99 | 147202 |
| 2022-09-28 | 39.65 | $37.89 | 135800 |
| 2022-09-27 | 39.96 | $37.57 | 286900 |
| 2022-09-26 | 40.33 | $37.70 | 917225 |
| 2022-09-23 | 40.73 | $37.37 | 286132 |
| 2022-09-22 | 41.21 | $38.44 | 304019 |
| 2022-09-21 | 41.61 | $38.39 | 310033 |
| 2022-09-20 | 42.04 | $39.81 | 220631 |
| 2022-09-19 | 42.37 | $40.12 | 743100 |
| 2022-09-16 | 42.68 | $40.08 | 136500 |
| 2022-09-15 | 43.03 | $40.99 | 237900 |
| 2022-09-14 | 43.31 | $41.82 | 151741 |
| 2022-09-13 | 43.53 | $41.57 | 435401 |
| 2022-09-12 | 43.80 | $43.29 | 68000 |
| 2022-09-09 | 43.92 | $42.75 | 81700 |
| 2022-09-08 | 44.11 | $42.26 | 114978 |
| 2022-09-07 | 44.37 | $43.08 | 395420 |
| 2022-09-06 | 44.56 | $42.32 | 273285 |
| 2022-09-02 | 44.84 | $43.20 | 738200 |
| 2022-09-01 | 45.06 | $44.11 | 282618 |
| 2022-08-31 | 45.19 | $44.52 | 121663 |
| 2022-08-30 | 45.29 | $43.67 | 134457 |
| 2022-08-29 | 45.47 | $44.90 | 234524 |
| 2022-08-26 | 45.54 | $45.35 | 362300 |
| 2022-08-25 | 45.56 | $46.21 | 379345 |
| 2022-08-24 | 45.51 | $44.46 | 1.1M |
| 2022-08-23 | 45.63 | $44.95 | 958900 |
| 2022-08-22 | 45.71 | $44.59 | 204812 |
| 2022-08-19 | 45.83 | $44.61 | 207700 |
| 2022-08-18 | 45.96 | $45.39 | 116600 |
| 2022-08-17 | 46.03 | $45.65 | 127335 |
| 2022-08-16 | 46.08 | $45.95 | 123822 |
| 2022-08-15 | 46.11 | $46.64 | 135400 |
| 2022-08-12 | 46.06 | $46.80 | 162725 |
| 2022-08-11 | 46.00 | $46.77 | 124100 |
| 2022-08-10 | 45.94 | $45.96 | 202300 |
| 2022-08-09 | 45.95 | $45.76 | 185800 |
| 2022-08-08 | 45.99 | $46.00 | 93233 |
| 2022-08-05 | 46.01 | $46.21 | 270529 |
| 2022-08-04 | 46.02 | $46.02 | 89200 |
| 2022-08-03 | 46.07 | $45.47 | 87156 |
| 2022-08-02 | 46.20 | $44.64 | 195500 |
| 2022-08-01 | 46.42 | $44.51 | 305600 |
| 2022-07-29 | 46.69 | $45.07 | 177400 |
| 2022-07-28 | 46.93 | $46.83 | 218220 |
| 2022-07-27 | 47.02 | $47.00 | 77814 |
| 2022-07-26 | 47.11 | $46.03 | 153107 |
| 2022-07-25 | 47.32 | $46.52 | 99100 |
| 2022-07-22 | 47.50 | $46.66 | 361737 |
| 2022-07-21 | 47.68 | $47.62 | 266632 |
| 2022-07-20 | 47.77 | $46.73 | 101300 |
| 2022-07-19 | 47.95 | $47.00 | 131108 |
| 2022-07-18 | 48.11 | $46.47 | 300300 |
| 2022-07-15 | 48.33 | $45.54 | 353700 |
| 2022-07-14 | 48.65 | $45.86 | 196000 |
| 2022-07-13 | 48.95 | $46.49 | 216916 |
| 2022-07-12 | 49.18 | $46.52 | 156965 |
| 2022-07-11 | 49.42 | $46.74 | 302821 |
| 2022-07-08 | 49.65 | $49.36 | 96700 |
| 2022-07-07 | 49.64 | $50.05 | 149000 |
| 2022-07-06 | 49.55 | $49.09 | 195511 |
| 2022-07-05 | 49.56 | $50.14 | 395383 |
| 2022-07-01 | 49.45 | $50.74 | 111000 |
| 2022-06-30 | 49.27 | $50.46 | 128600 |
| 2022-06-29 | 49.10 | $50.45 | 354600 |
| 2022-06-28 | 48.91 | $51.13 | 301405 |
| 2022-06-27 | 48.61 | $50.78 | 321094 |
| 2022-06-24 | 48.32 | $50.45 | 217515 |
| 2022-06-23 | 48.02 | $48.85 | 251900 |
| 2022-06-22 | 47.84 | $48.00 | 224200 |
| 2022-06-21 | 47.71 | $49.17 | 222300 |
| 2022-06-17 | 47.46 | $47.99 | 532300 |
| 2022-06-16 | 47.29 | $46.99 | 374606 |
| 2022-06-15 | 47.20 | $48.80 | 248023 |
| 2022-06-14 | 46.91 | $47.50 | 412900 |
| 2022-06-13 | 46.73 | $46.10 | 302900 |
| 2022-06-10 | 46.65 | $48.25 | 507146 |
| 2022-06-09 | 46.34 | $48.15 | 300609 |
| 2022-06-08 | 46.00 | $50.74 | 566347 |
| 2022-06-07 | 45.36 | $49.64 | 285200 |
| 2022-06-06 | 44.77 | $48.69 | 359922 |
| 2022-06-03 | 44.23 | $47.19 | 149200 |
| 2022-06-02 | 43.82 | $48.00 | 208008 |
| 2022-06-01 | 43.30 | $45.88 | 294200 |
| 2022-05-31 | 42.98 | $46.26 | 363716 |
| 2022-05-27 | 42.61 | $44.00 | 493011 |
| 2022-05-26 | 42.46 | $43.78 | 280733 |
| 2022-05-25 | 42.30 | $41.92 | 109400 |
| 2022-05-24 | 42.32 | $41.31 | 193700 |
| 2022-05-23 | 42.39 | $43.77 | 276600 |
| 2022-05-20 | 42.20 | $44.07 | 351500 |
| 2022-05-19 | 41.96 | $44.25 | 328500 |
| 2022-05-18 | 41.69 | $42.50 | 250907 |
| 2022-05-17 | 41.59 | $43.80 | 346025 |
| 2022-05-16 | 41.36 | $42.22 | 159900 |
| 2022-05-13 | 41.29 | $42.52 | 213029 |
| 2022-05-12 | 41.20 | $40.55 | 297600 |
| 2022-05-11 | 41.32 | $39.98 | 260847 |
| 2022-05-10 | 41.52 | $39.82 | 244500 |
| 2022-05-09 | 41.75 | $38.82 | 329215 |
| 2022-05-06 | 42.12 | $40.57 | 178700 |
| 2022-05-05 | 42.34 | $41.89 | 218910 |
| 2022-05-04 | 42.47 | $44.39 | 170600 |
| 2022-05-03 | 42.38 | $44.02 | 159827 |
| 2022-05-02 | 42.36 | $43.47 | 373900 |
| 2022-04-29 | 42.41 | $43.19 | 561200 |
| 2022-04-28 | 42.51 | $40.74 | 175710 |
| 2022-04-27 | 42.88 | $40.67 | 211930 |
| 2022-04-26 | 43.31 | $38.43 | 110535 |
| 2022-04-25 | 43.99 | $39.56 | 272014 |
| 2022-04-22 | 44.60 | $40.58 | 170611 |
| 2022-04-21 | 45.16 | $40.45 | 247000 |
| 2022-04-20 | 45.78 | $42.39 | 166354 |
| 2022-04-19 | 46.26 | $43.79 | 230742 |
| 2022-04-18 | 46.62 | $44.06 | 337934 |
| 2022-04-14 | 46.99 | $44.42 | 146200 |
| 2022-04-13 | 47.35 | $45.08 | 167523 |
| 2022-04-12 | 47.67 | $44.36 | 180632 |
| 2022-04-11 | 48.05 | $44.71 | 267756 |
| 2022-04-08 | 48.38 | $45.99 | 130309 |
| 2022-04-07 | 48.57 | $46.38 | 177020 |
| 2022-04-06 | 48.73 | $47.62 | 206823 |
| 2022-04-05 | 48.79 | $49.23 | 151292 |
| 2022-04-04 | 48.69 | $50.83 | 334722 |
| 2022-04-01 | 48.43 | $48.59 | 314800 |
| 2022-03-31 | 48.39 | $46.95 | 168389 |
| 2022-03-30 | 48.54 | $48.86 | 115258 |
| 2022-03-29 | 48.53 | $49.81 | 311900 |
| 2022-03-28 | 48.46 | $48.53 | 271313 |
| 2022-03-25 | 48.55 | $47.50 | 341100 |
| 2022-03-24 | 48.78 | $49.31 | 261449 |
| 2022-03-23 | 48.86 | $50.64 | 376200 |
| 2022-03-22 | 48.84 | $50.69 | 203554 |
| 2022-03-21 | 48.84 | $48.85 | 222075 |
| 2022-03-18 | 49.05 | $50.82 | 430057 |
| 2022-03-17 | 49.11 | $48.64 | 499325 |
| 2022-03-16 | 49.43 | $51.59 | 974900 |
| 2022-03-15 | 49.50 | $41.05 | 1.5M |
| 2022-03-14 | 50.66 | $40.54 | 937214 |
| 2022-03-11 | 51.94 | $44.25 | 493342 |
| 2022-03-10 | 52.94 | $47.36 | 201630 |
| 2022-03-09 | 53.70 | $49.97 | 1.2M |
| 2022-03-08 | 54.26 | $48.72 | 212714 |
| 2022-03-07 | 54.98 | $49.08 | 196930 |
| 2022-03-04 | 55.71 | $51.15 | 261115 |
| 2022-03-03 | 56.27 | $52.68 | 414634 |
| 2022-03-02 | 56.71 | $54.65 | 126000 |
| 2022-03-01 | 57.00 | $55.70 | 165300 |
| 2022-02-28 | 57.20 | $55.87 | 231200 |
| 2022-02-25 | 57.38 | $56.16 | 262400 |
| 2022-02-24 | 57.54 | $55.52 | 388004 |
| 2022-02-23 | 57.77 | $55.44 | 196515 |
| 2022-02-22 | 58.03 | $55.18 | 1.1M |
| 2022-02-18 | 58.33 | $56.59 | 1.4M |
| 2022-02-17 | 58.52 | $58.94 | 306400 |
| 2022-02-16 | 58.50 | $59.25 | 326119 |
| 2022-02-15 | 58.45 | $59.30 | 746129 |
| 2022-02-14 | 58.41 | $57.00 | 120236 |
| 2022-02-11 | 58.60 | $57.13 | 140547 |
| 2022-02-10 | 58.80 | $59.29 | 173000 |
| 2022-02-09 | 58.80 | $60.28 | 148800 |
| 2022-02-08 | 58.72 | $58.33 | 90637 |
| 2022-02-07 | 58.83 | $57.54 | 156300 |
| 2022-02-04 | 59.02 | $58.24 | 472400 |
| 2022-02-03 | 59.14 | $57.88 | 798200 |
| 2022-02-02 | 59.31 | $58.92 | 204500 |
| 2022-02-01 | 59.38 | $59.94 | 225316 |
| 2022-01-31 | 59.36 | $59.27 | 288600 |
| 2022-01-28 | 59.42 | $55.97 | 160200 |
| 2022-01-27 | 59.82 | $56.28 | 201945 |
| 2022-01-26 | 60.21 | $58.47 | 230841 |
| 2022-01-25 | 60.40 | $59.07 | 123823 |
| 2022-01-24 | 60.55 | $59.64 | 300508 |
| 2022-01-21 | 60.65 | $60.13 | 261454 |
| 2022-01-20 | 60.71 | $62.25 | 762130 |
| 2022-01-19 | 60.57 | $60.63 | 193300 |
| 2022-01-18 | 60.58 | $60.80 | 276406 |
| 2022-01-14 | 60.58 | $60.87 | 128629 |
| 2022-01-13 | 60.58 | $59.75 | 292320 |
| 2022-01-12 | 60.70 | $62.63 | 743605 |
| 2022-01-11 | 60.54 | $61.18 | 273100 |
| 2022-01-10 | 60.54 | $59.71 | 268800 |
| 2022-01-07 | 60.71 | $59.19 | 196650 |
| 2022-01-06 | 60.95 | $58.98 | 293937 |
| 2022-01-05 | 61.25 | $57.87 | 210020 |
| 2022-01-04 | 61.68 | $60.24 | 241614 |
| 2022-01-03 | 61.89 | $62.00 | 166614 |
| 2021-12-31 | 61.94 | $62.13 | 231600 |
| 2021-12-30 | 61.99 | $62.41 | 521252 |
| 2021-12-29 | 62.02 | $59.49 | 375543 |
| 2021-12-28 | 62.36 | $60.68 | 843912 |
| 2021-12-27 | 62.61 | $61.44 | 310400 |
| 2021-12-23 | 62.81 | $61.85 | 378300 |
| 2021-12-22 | 63.00 | $61.86 | 190559 |
| 2021-12-21 | 63.23 | $62.20 | 219617 |
| 2021-12-20 | 63.44 | $59.46 | 307800 |
| 2021-12-17 | 63.97 | $61.55 | 290500 |
| 2021-12-16 | 64.33 | $62.39 | 435934 |
| 2021-12-15 | 64.65 | $62.40 | 540216 |
| 2021-12-14 | 65.02 | $63.41 | 151324 |
| 2021-12-13 | 65.33 | $64.15 | 195200 |
| 2021-12-10 | 65.61 | $65.25 | 99516 |
| 2021-12-09 | 65.83 | $65.17 | 145000 |
| 2021-12-08 | 66.07 | $65.24 | 192900 |
| 2021-12-07 | 66.31 | $64.46 | 294545 |
| 2021-12-06 | 66.66 | $63.05 | 604543 |
| 2021-12-03 | 67.16 | $61.76 | 571624 |
| 2021-12-02 | 67.82 | $64.15 | 289300 |
| 2021-12-01 | 68.28 | $64.72 | 145500 |
| 2021-11-30 | 68.70 | $65.81 | 294706 |
| 2021-11-29 | 69.04 | $65.56 | 189700 |
| 2021-11-26 | 69.42 | $66.58 | 223017 |
| 2021-11-24 | 69.71 | $68.42 | 126610 |
| 2021-11-23 | 69.83 | $68.10 | 170530 |
| 2021-11-22 | 70.00 | $68.34 | 247947 |
| 2021-11-19 | 70.15 | $68.81 | 346552 |
| 2021-11-18 | 70.28 | $68.64 | 299047 |
| 2021-11-17 | 70.43 | $71.10 | 339500 |
| 2021-11-16 | 70.36 | $72.67 | 508048 |
| 2021-11-15 | 70.13 | $71.96 | 178400 |
| 2021-11-12 | 69.97 | $72.87 | 216407 |
| 2021-11-11 | 69.69 | $72.09 | 158984 |
| 2021-11-10 | 69.47 | $69.34 | 281338 |
| 2021-11-09 | 69.51 | $68.74 | 165544 |
| 2021-11-08 | 69.60 | $68.88 | 219726 |
| 2021-11-05 | 69.66 | $68.20 | 198223 |
| 2021-11-04 | 69.79 | $68.76 | 240700 |
| 2021-11-03 | 69.86 | $69.22 | 124903 |
| 2021-11-02 | 69.86 | $68.78 | 251200 |
| 2021-11-01 | 69.88 | $70.74 | 182022 |
| 2021-10-29 | 69.68 | $68.25 | 246320 |
| 2021-10-28 | 69.70 | $69.45 | 191300 |
| 2021-10-27 | 69.59 | $69.12 | 153300 |
| 2021-10-26 | 69.49 | $69.81 | 281700 |
| 2021-10-25 | 69.30 | $71.94 | 204400 |
| 2021-10-22 | 68.88 | $71.85 | 160847 |
| 2021-10-21 | 68.45 | $71.80 | 227100 |
| 2021-10-20 | 67.99 | $72.33 | 201039 |
| 2021-10-19 | 67.47 | $71.99 | 349700 |
| 2021-10-18 | 66.94 | $69.58 | 476600 |
| 2021-10-15 | 66.63 | $69.01 | 602800 |
| 2021-10-14 | 66.36 | $68.03 | 437900 |
| 2021-10-13 | 66.18 | $68.40 | 108430 |
| 2021-10-12 | 65.96 | $66.50 | 205930 |
| 2021-10-11 | 65.94 | $67.65 | 188873 |
| 2021-10-08 | 65.82 | $68.05 | 159764 |
| 2021-10-07 | 65.69 | $67.35 | 302120 |
| 2021-10-06 | 65.64 | $64.00 | 203316 |
| 2021-10-05 | 65.95 | $63.92 | 405820 |
| 2021-10-04 | 66.32 | $63.49 | 282114 |
| 2021-10-01 | 66.77 | $64.91 | 151900 |
| 2021-09-30 | 67.11 | $65.78 | 167518 |
| 2021-09-29 | 67.41 | $64.47 | 132400 |
| 2021-09-28 | 67.87 | $65.68 | 139200 |
| 2021-09-27 | 68.22 | $66.62 | 147900 |
| 2021-09-24 | 68.50 | $65.85 | 162300 |
| 2021-09-23 | 68.87 | $67.62 | 130931 |
| 2021-09-22 | 69.08 | $67.29 | 300600 |
| 2021-09-21 | 69.34 | $65.43 | 385426 |
| 2021-09-20 | 69.78 | $64.78 | 981653 |
| 2021-09-17 | 70.28 | $67.63 | 111000 |
| 2021-09-16 | 70.49 | $67.23 | 171508 |
| 2021-09-15 | 70.73 | $68.54 | 219806 |
| 2021-09-14 | 70.82 | $69.29 | 110500 |
| 2021-09-13 | 70.83 | $70.64 | 253200 |
| 2021-09-10 | 70.70 | $71.62 | 123228 |
| 2021-09-09 | 70.48 | $72.06 | 165501 |
| 2021-09-08 | 70.21 | $72.50 | 225400 |
| 2021-09-07 | 69.89 | $74.18 | 243300 |
| 2021-09-03 | 69.40 | $72.07 | 99030 |
| 2021-09-02 | 69.10 | $72.09 | 258805 |
| 2021-09-01 | 68.79 | $72.80 | 394500 |
| 2021-08-31 | 68.42 | $70.96 | 305263 |
| 2021-08-30 | 68.22 | $69.44 | 308415 |
| 2021-08-27 | 68.17 | $68.84 | 341800 |
| 2021-08-26 | 68.20 | $69.10 | 166748 |
| 2021-08-25 | 68.23 | $70.08 | 342842 |
| 2021-08-24 | 68.17 | $70.44 | 697542 |
| 2021-08-23 | 68.06 | $66.63 | 305124 |
| 2021-08-20 | 68.34 | $64.49 | 322913 |
| 2021-08-19 | 68.87 | $63.94 | 303867 |
| 2021-08-18 | 69.52 | $64.84 | 232417 |
| 2021-08-17 | 70.16 | $64.54 | 325849 |
| 2021-08-16 | 70.88 | $66.76 | 229743 |
| 2021-08-13 | 71.43 | $68.90 | 199969 |
| 2021-08-12 | 71.83 | $70.45 | 256515 |
| 2021-08-11 | 72.11 | $71.20 | 140900 |
| 2021-08-10 | 72.37 | $71.27 | 327085 |
| 2021-08-09 | 72.65 | $71.39 | 214413 |
| 2021-08-06 | 72.96 | $70.53 | 341004 |
| 2021-08-05 | 73.38 | $71.19 | 156800 |
| 2021-08-04 | 73.77 | $72.11 | 220644 |
| 2021-08-03 | 74.10 | $70.48 | 362800 |
| 2021-08-02 | 74.63 | $72.57 | 239139 |
| 2021-07-30 | 75.00 | $72.19 | 306942 |
| 2021-07-29 | 75.45 | $72.82 | 586600 |
| 2021-07-28 | 75.90 | $72.30 | 1.2M |
| 2021-07-27 | 76.46 | $68.28 | 1.1M |
| 2021-07-26 | 77.48 | $70.93 | 1.2M |
| 2021-07-23 | 78.32 | $74.88 | 500609 |
| 2021-07-22 | 78.81 | $78.23 | 74600 |
| 2021-07-21 | 79.01 | $78.37 | 71600 |
| 2021-07-20 | 79.20 | $77.12 | 158749 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.89
2026-07-17
Close Price
$50.32
Vol: 2.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.72
Average
45.81
Maximum
78.23
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.89 | $50.32 | 2.0M |
| 2026-07-16 | 54.64 | $53.01 | 651948 |
| 2026-07-15 | 54.94 | $53.79 | 335546 |
| 2026-07-14 | 55.13 | $54.01 | 1.5M |
| 2026-07-13 | 55.29 | $53.20 | 1.0M |
| 2026-07-10 | 55.64 | $55.64 | 1.3M |
| 2026-07-09 | 55.54 | $57.17 | 3.3M |
| 2026-07-08 | 55.09 | $54.77 | 1.2M |
| 2026-07-07 | 55.06 | $53.94 | 1.2M |
| 2026-07-06 | 55.20 | $54.44 | 395615 |
| 2026-07-02 | 55.26 | $53.99 | 2.8M |
| 2026-07-01 | 55.41 | $56.99 | 5.5M |
| 2026-06-30 | 54.95 | $57.03 | 1.9M |
| 2026-06-29 | 54.40 | $55.41 | 1.0M |
| 2026-06-26 | 54.10 | $54.19 | 506900 |
| 2026-06-25 | 54.01 | $54.69 | 776285 |
| 2026-06-24 | 53.79 | $54.02 | 698061 |
| 2026-06-23 | 53.68 | $53.55 | 1.6M |
| 2026-06-22 | 53.64 | $55.09 | 897516 |
| 2026-06-18 | 53.26 | $55.08 | 607768 |
| 2026-06-17 | 52.83 | $53.70 | 1.6M |
| 2026-06-16 | 52.62 | $52.79 | 680200 |
| 2026-06-15 | 52.56 | $53.66 | 805130 |
| 2026-06-12 | 52.31 | $51.30 | 826386 |
| 2026-06-11 | 52.51 | $51.96 | 1.3M |
| 2026-06-10 | 52.61 | $51.30 | 3.4M |
| 2026-06-09 | 52.86 | $51.70 | 1.3M |
| 2026-06-08 | 53.07 | $50.56 | 933143 |
| 2026-06-05 | 53.54 | $51.11 | 1.8M |
| 2026-06-04 | 53.98 | $53.83 | 408129 |
| 2026-06-03 | 53.90 | $53.28 | 525237 |
| 2026-06-02 | 53.92 | $54.09 | 1.7M |
| 2026-06-01 | 53.77 | $52.31 | 1.4M |
| 2026-05-29 | 53.97 | $52.80 | 2.6M |
| 2026-05-28 | 54.08 | $53.91 | 1.5M |
| 2026-05-27 | 53.98 | $53.70 | 1.2M |
| 2026-05-26 | 53.89 | $54.52 | 961456 |
| 2026-05-22 | 53.61 | $52.77 | 959471 |
| 2026-05-21 | 53.65 | $52.64 | 1.4M |
| 2026-05-20 | 53.72 | $53.67 | 1.6M |
| 2026-05-19 | 53.57 | $52.75 | 1.0M |
| 2026-05-18 | 53.58 | $52.22 | 2.0M |
| 2026-05-15 | 53.69 | $51.94 | 1.8M |
| 2026-05-14 | 53.87 | $53.58 | 2.6M |
| 2026-05-13 | 53.73 | $56.28 | 4.6M |
| 2026-05-12 | 52.99 | $53.66 | 1.4M |
| 2026-05-11 | 52.66 | $54.75 | 1.3M |
| 2026-05-08 | 52.05 | $53.64 | 2.3M |
| 2026-05-07 | 51.57 | $53.21 | 1.4M |
| 2026-05-06 | 51.09 | $53.54 | 3.0M |
| 2026-05-05 | 50.46 | $51.02 | 319471 |
| 2026-05-04 | 50.26 | $51.02 | 1.0M |
| 2026-05-01 | 50.02 | $51.16 | 306126 |
| 2026-04-30 | 49.71 | $51.01 | 1.0M |
| 2026-04-29 | 49.38 | $49.08 | 368115 |
| 2026-04-28 | 49.39 | $49.37 | 420801 |
| 2026-04-27 | 49.35 | $50.24 | 1.2M |
| 2026-04-24 | 49.12 | $50.06 | 947601 |
| 2026-04-23 | 48.88 | $49.23 | 568211 |
| 2026-04-22 | 48.78 | $50.23 | 365616 |
| 2026-04-21 | 48.45 | $49.33 | 634945 |
| 2026-04-20 | 48.25 | $50.68 | 610600 |
| 2026-04-17 | 47.74 | $50.51 | 1.3M |
| 2026-04-16 | 47.19 | $49.46 | 761617 |
| 2026-04-15 | 46.77 | $48.95 | 403563 |
| 2026-04-14 | 46.40 | $49.07 | 498064 |
| 2026-04-13 | 45.95 | $48.17 | 245500 |
| 2026-04-10 | 45.62 | $47.63 | 522739 |
| 2026-04-09 | 45.35 | $47.41 | 391200 |
| 2026-04-08 | 45.11 | $47.81 | 1.3M |
| 2026-04-07 | 44.74 | $45.13 | 1.7M |
| 2026-04-06 | 44.90 | $45.16 | 313055 |
| 2026-04-02 | 45.09 | $45.15 | 497100 |
| 2026-04-01 | 45.32 | $45.88 | 1.8M |
| 2026-03-31 | 45.45 | $46.02 | 2.3M |
| 2026-03-30 | 45.58 | $44.72 | 1.8M |
| 2026-03-27 | 46.02 | $45.06 | 343000 |
| 2026-03-26 | 46.47 | $45.36 | 588324 |
| 2026-03-25 | 46.94 | $47.37 | 686519 |
| 2026-03-24 | 47.08 | $45.86 | 941015 |
| 2026-03-23 | 47.57 | $46.15 | 1.1M |
| 2026-03-20 | 48.08 | $46.11 | 1.2M |
| 2026-03-19 | 48.70 | $48.13 | 741925 |
| 2026-03-18 | 49.00 | $48.56 | 3.6M |
| 2026-03-17 | 49.26 | $49.32 | 333416 |
| 2026-03-16 | 49.42 | $50.06 | 536402 |
| 2026-03-13 | 49.45 | $49.26 | 668269 |
| 2026-03-12 | 49.67 | $49.36 | 1.1M |
| 2026-03-11 | 49.91 | $50.25 | 727105 |
| 2026-03-10 | 50.00 | $50.94 | 1.1M |
| 2026-03-09 | 49.98 | $50.25 | 1.6M |
| 2026-03-06 | 50.11 | $48.78 | 3.3M |
| 2026-03-05 | 50.58 | $48.74 | 1.1M |
| 2026-03-04 | 51.14 | $49.53 | 1.8M |
| 2026-03-03 | 51.63 | $48.59 | 2.7M |
| 2026-03-02 | 52.40 | $51.07 | 1.7M |
| 2026-02-27 | 52.78 | $52.07 | 797963 |
| 2026-02-26 | 53.02 | $52.28 | 849123 |
| 2026-02-25 | 53.25 | $53.30 | 894041 |
| 2026-02-24 | 53.31 | $53.08 | 1.8M |
| 2026-02-23 | 53.43 | $53.28 | 337464 |
| 2026-02-20 | 53.53 | $53.55 | 689865 |
| 2026-02-19 | 53.60 | $53.43 | 245085 |
| 2026-02-18 | 53.70 | $53.68 | 647763 |
| 2026-02-17 | 53.77 | $53.26 | 361648 |
| 2026-02-13 | 53.94 | $53.16 | 1.2M |
| 2026-02-12 | 54.16 | $52.60 | 1.5M |
| 2026-02-11 | 54.54 | $53.94 | 1.1M |
| 2026-02-10 | 54.70 | $54.02 | 1.1M |
| 2026-02-09 | 54.87 | $54.09 | 763600 |
| 2026-02-06 | 55.05 | $53.80 | 1.6M |
| 2026-02-05 | 55.33 | $52.15 | 3.6M |
| 2026-02-04 | 56.00 | $52.50 | 2.8M |
| 2026-02-03 | 56.69 | $54.22 | 2.4M |
| 2026-02-02 | 57.14 | $54.86 | 738976 |
| 2026-01-30 | 57.51 | $55.80 | 848045 |
| 2026-01-29 | 57.74 | $56.95 | 1.3M |
| 2026-01-28 | 57.76 | $57.81 | 1.3M |
| 2026-01-27 | 57.59 | $57.75 | 2.7M |
| 2026-01-26 | 57.40 | $57.14 | 922254 |
| 2026-01-23 | 57.30 | $57.76 | 765645 |
| 2026-01-22 | 57.04 | $57.34 | 1.2M |
| 2026-01-21 | 56.82 | $57.13 | 1.2M |
| 2026-01-20 | 56.61 | $55.25 | 1.0M |
| 2026-01-16 | 56.75 | $56.88 | 648516 |
| 2026-01-15 | 56.56 | $57.53 | 968300 |
| 2026-01-14 | 56.20 | $57.39 | 2.0M |
| 2026-01-13 | 55.80 | $56.93 | 2.7M |
| 2026-01-12 | 55.42 | $58.89 | 1.3M |
| 2026-01-09 | 54.57 | $56.35 | 997657 |
| 2026-01-08 | 54.11 | $55.79 | 949937 |
| 2026-01-07 | 53.69 | $55.42 | 1.0M |
| 2026-01-06 | 53.28 | $55.84 | 2.3M |
| 2026-01-05 | 52.71 | $55.67 | 3.0M |
| 2026-01-02 | 52.09 | $54.33 | 2.2M |
| 2025-12-31 | 51.66 | $52.00 | 369312 |
| 2025-12-30 | 51.64 | $52.33 | 581049 |
| 2025-12-29 | 51.56 | $51.87 | 828644 |
| 2025-12-26 | 51.56 | $52.23 | 1.2M |
| 2025-12-24 | 51.49 | $51.90 | 204945 |
| 2025-12-23 | 51.49 | $51.56 | 429287 |
| 2025-12-22 | 51.56 | $51.82 | 1.6M |
| 2025-12-19 | 51.59 | $52.12 | 307031 |
| 2025-12-18 | 51.57 | $51.50 | 463532 |
| 2025-12-17 | 51.68 | $51.21 | 2.0M |
| 2025-12-16 | 51.87 | $51.32 | 866000 |
| 2025-12-15 | 52.07 | $51.63 | 441081 |
| 2025-12-12 | 52.25 | $52.56 | 851200 |
| 2025-12-11 | 52.26 | $52.89 | 897949 |
| 2025-12-10 | 52.21 | $53.25 | 340457 |
| 2025-12-09 | 52.08 | $52.86 | 480600 |
| 2025-12-08 | 52.02 | $53.35 | 596200 |
| 2025-12-05 | 51.84 | $52.92 | 1.3M |
| 2025-12-04 | 51.74 | $52.18 | 1.1M |
| 2025-12-03 | 51.78 | $51.65 | 2.2M |
| 2025-12-02 | 51.95 | $52.31 | 1.2M |
| 2025-12-01 | 52.01 | $52.97 | 3.3M |
| 2025-11-28 | 51.95 | $52.62 | 256800 |
| 2025-11-26 | 51.97 | $52.30 | 611721 |
| 2025-11-25 | 52.06 | $52.44 | 514519 |
| 2025-11-24 | 52.14 | $51.83 | 838287 |
| 2025-11-21 | 52.37 | $50.41 | 3.7M |
| 2025-11-20 | 52.95 | $50.52 | 1.3M |
| 2025-11-19 | 53.61 | $51.87 | 1.5M |
| 2025-11-18 | 54.09 | $52.59 | 590382 |
| 2025-11-17 | 54.50 | $52.66 | 498218 |
| 2025-11-14 | 54.97 | $53.20 | 2.8M |
| 2025-11-13 | 55.40 | $54.28 | 1.0M |
| 2025-11-12 | 55.67 | $54.93 | 638826 |
| 2025-11-11 | 55.86 | $55.36 | 547500 |
| 2025-11-10 | 55.98 | $55.91 | 769574 |
| 2025-11-07 | 56.01 | $55.08 | 832453 |
| 2025-11-06 | 56.22 | $56.05 | 758946 |
| 2025-11-05 | 56.26 | $55.35 | 453984 |
| 2025-11-04 | 56.46 | $54.78 | 3.9M |
| 2025-11-03 | 56.80 | $55.78 | 594173 |
| 2025-10-31 | 56.99 | $56.11 | 3.3M |
| 2025-10-30 | 57.14 | $57.11 | 1.7M |
| 2025-10-29 | 57.09 | $58.39 | 1.0M |
| 2025-10-28 | 56.77 | $57.98 | 1.5M |
| 2025-10-27 | 56.48 | $57.94 | 2.8M |
| 2025-10-24 | 56.15 | $56.55 | 1.8M |
| 2025-10-23 | 56.07 | $55.22 | 569003 |
| 2025-10-22 | 56.24 | $54.62 | 466691 |
| 2025-10-21 | 56.58 | $55.02 | 559621 |
| 2025-10-20 | 56.88 | $55.03 | 1.3M |
| 2025-10-17 | 57.22 | $54.34 | 2.7M |
| 2025-10-16 | 57.76 | $55.33 | 1.7M |
| 2025-10-15 | 58.17 | $55.55 | 1.8M |
| 2025-10-14 | 58.60 | $54.95 | 5.1M |
| 2025-10-13 | 59.22 | $56.61 | 1.4M |
| 2025-10-10 | 59.57 | $54.27 | 8.9M |
| 2025-10-09 | 60.47 | $58.86 | 1.3M |
| 2025-10-08 | 60.52 | $59.67 | 1.9M |
| 2025-10-07 | 60.40 | $59.65 | 2.7M |
| 2025-10-06 | 60.25 | $60.47 | 1.3M |
| 2025-10-03 | 59.89 | $60.24 | 1.3M |
| 2025-10-02 | 59.50 | $60.41 | 2.6M |
| 2025-10-01 | 58.99 | $59.71 | 1.2M |
| 2025-09-30 | 58.54 | $59.01 | 2.9M |
| 2025-09-29 | 58.15 | $58.20 | 1.4M |
| 2025-09-26 | 57.85 | $57.10 | 3.7M |
| 2025-09-25 | 57.73 | $58.24 | 1.9M |
| 2025-09-24 | 57.32 | $57.63 | 4.5M |
| 2025-09-23 | 56.97 | $56.28 | 3.0M |
| 2025-09-22 | 56.83 | $57.84 | 3.8M |
| 2025-09-19 | 56.32 | $56.86 | 955838 |
| 2025-09-18 | 55.92 | $57.39 | 1.2M |
| 2025-09-17 | 55.34 | $57.67 | 1.3M |
| 2025-09-16 | 54.58 | $55.96 | 571932 |
| 2025-09-15 | 54.06 | $55.00 | 1.6M |
| 2025-09-12 | 53.64 | $54.69 | 1.0M |
| 2025-09-11 | 53.21 | $54.65 | 848902 |
| 2025-09-10 | 52.71 | $52.24 | 1.3M |
| 2025-09-09 | 52.63 | $52.13 | 1.0M |
| 2025-09-08 | 52.55 | $52.16 | 857305 |
| 2025-09-05 | 52.44 | $51.68 | 499100 |
| 2025-09-04 | 52.40 | $50.18 | 1.6M |
| 2025-09-03 | 52.67 | $51.79 | 729200 |
| 2025-09-02 | 52.62 | $52.31 | 2.5M |
| 2025-08-29 | 52.45 | $53.51 | 1.1M |
| 2025-08-28 | 51.98 | $53.64 | 1.4M |
| 2025-08-27 | 51.40 | $51.71 | 1.4M |
| 2025-08-26 | 51.12 | $52.67 | 551300 |
| 2025-08-25 | 50.59 | $52.35 | 1.5M |
| 2025-08-22 | 50.03 | $52.31 | 645016 |
| 2025-08-21 | 49.37 | $49.37 | 348551 |
| 2025-08-20 | 49.22 | $49.62 | 233727 |
| 2025-08-19 | 48.99 | $48.98 | 843935 |
| 2025-08-18 | 48.85 | $49.70 | 158082 |
| 2025-08-15 | 48.53 | $49.03 | 627100 |
| 2025-08-14 | 48.30 | $48.19 | 350300 |
| 2025-08-13 | 48.19 | $49.27 | 1.2M |
| 2025-08-12 | 47.83 | $47.76 | 219409 |
| 2025-08-11 | 47.73 | $47.21 | 167442 |
| 2025-08-08 | 47.72 | $47.45 | 160312 |
| 2025-08-07 | 47.66 | $47.69 | 255900 |
| 2025-08-06 | 47.52 | $47.94 | 692127 |
| 2025-08-05 | 47.31 | $47.29 | 371649 |
| 2025-08-04 | 47.19 | $47.06 | 378000 |
| 2025-08-01 | 47.09 | $46.05 | 499100 |
| 2025-07-31 | 47.19 | $46.80 | 396664 |
| 2025-07-30 | 47.14 | $46.18 | 930800 |
| 2025-07-29 | 47.20 | $47.20 | 530200 |
| 2025-07-28 | 47.05 | $47.19 | 535100 |
| 2025-07-25 | 46.87 | $47.59 | 1.5M |
| 2025-07-24 | 46.57 | $47.53 | 221156 |
| 2025-07-23 | 46.23 | $47.44 | 1.4M |
| 2025-07-22 | 45.84 | $46.65 | 95200 |
| 2025-07-21 | 45.56 | $46.34 | 272517 |
| 2025-07-18 | 45.29 | $46.30 | 2.7M |
| 2025-07-17 | 44.97 | $46.06 | 401240 |
| 2025-07-16 | 44.66 | $45.37 | 2.8M |
| 2025-07-15 | 44.43 | $45.76 | 367830 |
| 2025-07-14 | 44.08 | $44.34 | 76479 |
| 2025-07-11 | 43.98 | $43.98 | 244438 |
| 2025-07-10 | 43.92 | $43.79 | 194361 |
| 2025-07-09 | 43.90 | $43.83 | 173200 |
| 2025-07-08 | 43.87 | $44.31 | 92900 |
| 2025-07-07 | 43.72 | $43.49 | 363160 |
| 2025-07-03 | 43.72 | $43.56 | 149443 |
| 2025-07-02 | 43.71 | $43.26 | 204512 |
| 2025-07-01 | 43.75 | $44.19 | 161411 |
| 2025-06-30 | 43.60 | $44.25 | 183805 |
| 2025-06-27 | 43.41 | $44.06 | 167100 |
| 2025-06-26 | 43.23 | $43.94 | 200434 |
| 2025-06-25 | 43.04 | $43.90 | 1.1M |
| 2025-06-24 | 42.83 | $43.86 | 187400 |
| 2025-06-23 | 42.59 | $42.51 | 104320 |
| 2025-06-20 | 42.60 | $41.99 | 142808 |
| 2025-06-18 | 42.72 | $42.64 | 76300 |
| 2025-06-17 | 42.72 | $42.81 | 168954 |
| 2025-06-16 | 42.69 | $43.22 | 173800 |
| 2025-06-13 | 42.56 | $42.33 | 142100 |
| 2025-06-12 | 42.59 | $43.25 | 240600 |
| 2025-06-11 | 42.44 | $43.21 | 2.9M |
| 2025-06-10 | 42.28 | $43.12 | 284900 |
| 2025-06-09 | 42.10 | $43.67 | 240100 |
| 2025-06-06 | 41.78 | $42.74 | 98278 |
| 2025-06-05 | 41.61 | $42.55 | 180197 |
| 2025-06-04 | 41.46 | $41.84 | 284700 |
| 2025-06-03 | 41.42 | $41.02 | 215277 |
| 2025-06-02 | 41.56 | $40.85 | 124600 |
| 2025-05-30 | 41.77 | $40.64 | 215300 |
| 2025-05-29 | 42.05 | $41.71 | 214670 |
| 2025-05-28 | 42.15 | $40.77 | 141461 |
| 2025-05-27 | 42.46 | $41.37 | 232505 |
| 2025-05-23 | 42.70 | $42.11 | 75400 |
| 2025-05-22 | 42.83 | $42.25 | 808950 |
| 2025-05-21 | 42.94 | $42.54 | 171800 |
| 2025-05-20 | 43.01 | $42.88 | 239704 |
| 2025-05-19 | 43.02 | $42.73 | 282188 |
| 2025-05-16 | 43.06 | $42.76 | 434367 |
| 2025-05-15 | 43.10 | $42.90 | 413485 |
| 2025-05-14 | 43.12 | $43.96 | 1.1M |
| 2025-05-13 | 42.91 | $43.83 | 268400 |
| 2025-05-12 | 42.70 | $44.58 | 840460 |
| 2025-05-09 | 42.30 | $42.61 | 266700 |
| 2025-05-08 | 42.24 | $43.20 | 778600 |
| 2025-05-07 | 42.06 | $42.84 | 427565 |
| 2025-05-06 | 41.92 | $44.06 | 249707 |
| 2025-05-05 | 41.50 | $43.60 | 180425 |
| 2025-05-02 | 41.12 | $43.67 | 979317 |
| 2025-05-01 | 40.66 | $41.76 | 128400 |
| 2025-04-30 | 40.54 | $41.94 | 181120 |
| 2025-04-29 | 40.37 | $41.58 | 283300 |
| 2025-04-28 | 40.25 | $41.40 | 187333 |
| 2025-04-25 | 40.16 | $41.52 | 186163 |
| 2025-04-24 | 40.03 | $41.61 | 182327 |
| 2025-04-23 | 39.88 | $41.58 | 190306 |
| 2025-04-22 | 39.72 | $41.00 | 193100 |
| 2025-04-21 | 39.66 | $40.26 | 184532 |
| 2025-04-17 | 39.77 | $39.95 | 211200 |
| 2025-04-16 | 39.96 | $39.85 | 896600 |
| 2025-04-15 | 40.22 | $40.67 | 354943 |
| 2025-04-14 | 40.37 | $41.14 | 573596 |
| 2025-04-11 | 40.45 | $41.11 | 1.7M |
| 2025-04-10 | 40.56 | $39.24 | 827300 |
| 2025-04-09 | 41.09 | $39.63 | 1.7M |
| 2025-04-08 | 41.64 | $36.07 | 1.2M |
| 2025-04-07 | 43.04 | $37.34 | 2.0M |
| 2025-04-04 | 44.41 | $40.38 | 2.0M |
| 2025-04-03 | 45.35 | $43.74 | 346836 |
| 2025-04-02 | 45.75 | $44.50 | 168000 |
| 2025-04-01 | 46.05 | $44.41 | 146741 |
| 2025-03-31 | 46.43 | $44.31 | 307200 |
| 2025-03-28 | 46.88 | $44.50 | 1.2M |
| 2025-03-27 | 47.36 | $45.90 | 645221 |
| 2025-03-26 | 47.63 | $45.24 | 413334 |
| 2025-03-25 | 48.07 | $45.16 | 2.0M |
| 2025-03-24 | 48.60 | $46.20 | 408617 |
| 2025-03-21 | 48.99 | $46.14 | 615138 |
| 2025-03-20 | 49.44 | $47.26 | 1.4M |
| 2025-03-19 | 49.72 | $48.92 | 367410 |
| 2025-03-18 | 49.69 | $49.56 | 1.1M |
| 2025-03-17 | 49.51 | $50.04 | 1.1M |
| 2025-03-14 | 49.19 | $49.19 | 492199 |
| 2025-03-13 | 48.99 | $47.78 | 501400 |
| 2025-03-12 | 49.04 | $48.48 | 666845 |
| 2025-03-11 | 48.94 | $48.99 | 596862 |
| 2025-03-10 | 48.70 | $47.86 | 1.5M |
| 2025-03-07 | 48.66 | $49.53 | 905983 |
| 2025-03-06 | 48.24 | $49.52 | 2.2M |
| 2025-03-05 | 47.75 | $48.11 | 483837 |
| 2025-03-04 | 47.46 | $46.07 | 459700 |
| 2025-03-03 | 47.55 | $44.69 | 676800 |
| 2025-02-28 | 47.93 | $45.58 | 536528 |
| 2025-02-27 | 48.17 | $47.25 | 743400 |
| 2025-02-26 | 48.09 | $48.26 | 825740 |
| 2025-02-25 | 47.77 | $47.71 | 1.0M |
| 2025-02-24 | 47.49 | $47.33 | 2.5M |
| 2025-02-21 | 47.24 | $49.45 | 1.2M |
| 2025-02-20 | 46.49 | $48.03 | 894000 |
| 2025-02-19 | 45.90 | $47.45 | 761421 |
| 2025-02-18 | 45.32 | $47.16 | 2.2M |
| 2025-02-14 | 44.71 | $47.32 | 1.2M |
| 2025-02-13 | 43.95 | $45.71 | 1.0M |
| 2025-02-12 | 43.39 | $45.46 | 1.8M |
| 2025-02-11 | 42.80 | $44.32 | 889725 |
| 2025-02-10 | 42.34 | $44.73 | 825246 |
| 2025-02-07 | 41.71 | $43.45 | 1.2M |
| 2025-02-06 | 41.26 | $42.74 | 190734 |
| 2025-02-05 | 40.87 | $41.68 | 260600 |
| 2025-02-04 | 40.64 | $41.80 | 665147 |
| 2025-02-03 | 40.34 | $40.60 | 231500 |
| 2025-01-31 | 40.25 | $40.88 | 182403 |
| 2025-01-30 | 40.08 | $41.83 | 352361 |
| 2025-01-29 | 39.69 | $40.89 | 331520 |
| 2025-01-28 | 39.43 | $41.01 | 318307 |
| 2025-01-27 | 39.10 | $40.51 | 424600 |
| 2025-01-24 | 38.83 | $40.59 | 206199 |
| 2025-01-23 | 38.50 | $39.24 | 104117 |
| 2025-01-22 | 38.40 | $39.62 | 109200 |
| 2025-01-21 | 38.21 | $39.78 | 201518 |
| 2025-01-17 | 37.96 | $39.23 | 137500 |
| 2025-01-16 | 37.79 | $38.19 | 46505 |
| 2025-01-15 | 37.81 | $38.29 | 138071 |
| 2025-01-14 | 37.83 | $38.05 | 83419 |
| 2025-01-13 | 37.90 | $36.80 | 61100 |
| 2025-01-10 | 38.26 | $36.74 | 119954 |
| 2025-01-08 | 38.69 | $37.80 | 91902 |
| 2025-01-07 | 38.97 | $38.19 | 89700 |
| 2025-01-06 | 39.22 | $37.75 | 269331 |
| 2025-01-03 | 39.60 | $38.20 | 276604 |
| 2025-01-02 | 39.96 | $38.37 | 279336 |
| 2024-12-31 | 40.34 | $39.38 | 108137 |
| 2024-12-30 | 40.57 | $40.06 | 115384 |
| 2024-12-27 | 40.69 | $40.66 | 96007 |
| 2024-12-26 | 40.71 | $40.95 | 121911 |
| 2024-12-24 | 40.67 | $40.53 | 45500 |
| 2024-12-23 | 40.71 | $40.46 | 96705 |
| 2024-12-20 | 40.77 | $41.02 | 97639 |
| 2024-12-19 | 40.73 | $40.53 | 118275 |
| 2024-12-18 | 40.78 | $39.87 | 272344 |
| 2024-12-17 | 40.98 | $40.48 | 154289 |
| 2024-12-16 | 41.09 | $40.02 | 191100 |
| 2024-12-13 | 41.30 | $40.99 | 136800 |
| 2024-12-12 | 41.35 | $41.34 | 285827 |
| 2024-12-11 | 41.33 | $41.43 | 193500 |
| 2024-12-10 | 41.29 | $41.69 | 309198 |
| 2024-12-09 | 41.18 | $44.47 | 923700 |
| 2024-12-06 | 40.47 | $41.02 | 89894 |
| 2024-12-05 | 40.38 | $40.46 | 54800 |
| 2024-12-04 | 40.39 | $40.07 | 134000 |
| 2024-12-03 | 40.48 | $40.55 | 157878 |
| 2024-12-02 | 40.49 | $40.99 | 158000 |
| 2024-11-29 | 40.41 | $40.57 | 124531 |
| 2024-11-27 | 40.40 | $40.32 | 251533 |
| 2024-11-26 | 40.45 | $38.84 | 84603 |
| 2024-11-25 | 40.82 | $39.29 | 193800 |
| 2024-11-22 | 41.16 | $39.22 | 189650 |
| 2024-11-21 | 41.56 | $40.64 | 113700 |
| 2024-11-20 | 41.73 | $41.12 | 49650 |
| 2024-11-19 | 41.83 | $40.72 | 254578 |
| 2024-11-18 | 42.02 | $40.50 | 114800 |
| 2024-11-15 | 42.28 | $40.55 | 204284 |
| 2024-11-14 | 42.57 | $40.86 | 314265 |
| 2024-11-13 | 42.84 | $41.95 | 106405 |
| 2024-11-12 | 42.92 | $41.77 | 240500 |
| 2024-11-11 | 43.04 | $43.38 | 170900 |
| 2024-11-08 | 42.84 | $42.28 | 318018 |
| 2024-11-07 | 42.83 | $44.70 | 525188 |
| 2024-11-06 | 42.30 | $42.15 | 315444 |
| 2024-11-05 | 42.22 | $43.06 | 232895 |
| 2024-11-04 | 41.92 | $41.14 | 78900 |
| 2024-11-01 | 41.98 | $40.56 | 65709 |
| 2024-10-31 | 42.17 | $41.30 | 143413 |
| 2024-10-30 | 42.22 | $41.13 | 175800 |
| 2024-10-29 | 42.31 | $41.47 | 340700 |
| 2024-10-28 | 42.33 | $41.64 | 151425 |
| 2024-10-25 | 42.31 | $40.79 | 300100 |
| 2024-10-24 | 42.46 | $40.43 | 180876 |
| 2024-10-23 | 42.70 | $40.84 | 668853 |
| 2024-10-22 | 42.88 | $41.61 | 237368 |
| 2024-10-21 | 42.92 | $41.15 | 222214 |
| 2024-10-18 | 43.05 | $41.53 | 872100 |
| 2024-10-17 | 43.11 | $38.83 | 720507 |
| 2024-10-16 | 43.73 | $39.67 | 272700 |
| 2024-10-15 | 44.26 | $39.37 | 966349 |
| 2024-10-14 | 44.91 | $41.66 | 914839 |
| 2024-10-11 | 45.17 | $42.90 | 646730 |
| 2024-10-10 | 45.19 | $43.19 | 325337 |
| 2024-10-09 | 45.12 | $43.90 | 943200 |
| 2024-10-08 | 44.86 | $45.14 | 2.2M |
| 2024-10-07 | 44.28 | $50.84 | 3.0M |
| 2024-10-04 | 42.38 | $47.77 | 969126 |
| 2024-10-03 | 40.80 | $45.19 | 1.1M |
| 2024-10-02 | 39.48 | $46.56 | 1.3M |
| 2024-10-01 | 37.65 | $43.23 | 506800 |
| 2024-09-30 | 36.22 | $41.25 | 1.1M |
| 2024-09-27 | 34.96 | $39.71 | 1.4M |
| 2024-09-26 | 33.82 | $38.20 | 980901 |
| 2024-09-25 | 32.80 | $34.83 | 302683 |
| 2024-09-24 | 32.33 | $35.74 | 830736 |
| 2024-09-23 | 31.60 | $32.59 | 265645 |
| 2024-09-20 | 31.41 | $32.22 | 58341 |
| 2024-09-19 | 31.26 | $32.35 | 138500 |
| 2024-09-18 | 31.07 | $31.28 | 55502 |
| 2024-09-17 | 31.08 | $31.61 | 105200 |
| 2024-09-16 | 31.02 | $31.26 | 37910 |
| 2024-09-13 | 31.03 | $30.97 | 27818 |
| 2024-09-12 | 31.10 | $31.18 | 102627 |
| 2024-09-11 | 31.14 | $31.38 | 111600 |
| 2024-09-10 | 31.15 | $31.01 | 135842 |
| 2024-09-09 | 31.24 | $31.22 | 265000 |
| 2024-09-06 | 31.31 | $31.14 | 80700 |
| 2024-09-05 | 31.41 | $31.71 | 90522 |
| 2024-09-04 | 31.40 | $31.51 | 58728 |
| 2024-09-03 | 31.44 | $31.54 | 119500 |
| 2024-08-30 | 31.49 | $32.00 | 93016 |
| 2024-08-29 | 31.45 | $31.46 | 186500 |
| 2024-08-28 | 31.51 | $30.55 | 126500 |
| 2024-08-27 | 31.79 | $31.03 | 889400 |
| 2024-08-26 | 32.01 | $31.35 | 259800 |
| 2024-08-23 | 32.20 | $32.47 | 147047 |
| 2024-08-22 | 32.19 | $32.03 | 179900 |
| 2024-08-21 | 32.27 | $32.66 | 248900 |
| 2024-08-20 | 32.23 | $32.23 | 131700 |
| 2024-08-19 | 32.28 | $33.20 | 70911 |
| 2024-08-16 | 32.14 | $32.93 | 3.3M |
| 2024-08-15 | 32.03 | $32.40 | 58700 |
| 2024-08-14 | 32.02 | $31.89 | 109500 |
| 2024-08-13 | 32.12 | $32.65 | 62000 |
| 2024-08-12 | 32.08 | $32.29 | 42128 |
| 2024-08-09 | 32.12 | $32.23 | 101000 |
| 2024-08-08 | 32.18 | $32.58 | 178834 |
| 2024-08-07 | 32.17 | $31.85 | 34700 |
| 2024-08-06 | 32.32 | $32.07 | 72000 |
| 2024-08-05 | 32.46 | $31.98 | 257120 |
| 2024-08-02 | 32.64 | $32.43 | 140400 |
| 2024-08-01 | 32.76 | $32.69 | 100000 |
| 2024-07-31 | 32.85 | $33.17 | 97831 |
| 2024-07-30 | 32.85 | $31.97 | 118000 |
| 2024-07-29 | 33.11 | $32.48 | 26848 |
| 2024-07-26 | 33.31 | $32.68 | 61232 |
| 2024-07-25 | 33.50 | $32.40 | 59649 |
| 2024-07-24 | 33.78 | $32.64 | 762700 |
| 2024-07-23 | 34.06 | $33.35 | 113500 |
| 2024-07-22 | 34.24 | $34.52 | 112700 |
| 2024-07-19 | 34.19 | $33.92 | 64400 |
| 2024-07-18 | 34.27 | $33.79 | 98614 |
| 2024-07-17 | 34.39 | $34.08 | 226946 |
| 2024-07-16 | 34.47 | $34.86 | 129600 |
| 2024-07-15 | 34.40 | $34.37 | 138330 |
| 2024-07-12 | 34.42 | $35.33 | 219066 |
| 2024-07-11 | 34.24 | $35.30 | 419614 |
| 2024-07-10 | 34.04 | $34.68 | 140841 |
| 2024-07-09 | 33.94 | $34.62 | 172600 |
| 2024-07-08 | 33.84 | $33.43 | 170900 |
| 2024-07-05 | 33.98 | $33.60 | 55800 |
| 2024-07-03 | 34.11 | $34.42 | 85000 |
| 2024-07-02 | 34.08 | $33.46 | 203743 |
| 2024-07-01 | 34.26 | $33.54 | 29400 |
| 2024-06-28 | 34.44 | $33.54 | 140036 |
| 2024-06-27 | 34.66 | $33.55 | 131200 |
| 2024-06-26 | 34.92 | $34.34 | 88500 |
| 2024-06-25 | 35.05 | $34.06 | 99500 |
| 2024-06-24 | 35.26 | $34.72 | 56734 |
| 2024-06-21 | 35.36 | $35.08 | 124700 |
| 2024-06-20 | 35.40 | $35.16 | 160800 |
| 2024-06-18 | 35.44 | $35.63 | 52635 |
| 2024-06-17 | 35.37 | $35.67 | 56500 |
| 2024-06-14 | 35.29 | $35.19 | 164127 |
| 2024-06-13 | 35.30 | $35.38 | 129825 |
| 2024-06-12 | 35.26 | $35.19 | 76055 |
| 2024-06-11 | 35.26 | $34.85 | 146238 |
| 2024-06-10 | 35.33 | $34.69 | 126000 |
| 2024-06-07 | 35.44 | $34.43 | 206900 |
| 2024-06-06 | 35.63 | $35.45 | 44449 |
| 2024-06-05 | 35.62 | $35.38 | 53379 |
| 2024-06-04 | 35.63 | $35.07 | 171600 |
| 2024-06-03 | 35.71 | $34.72 | 62924 |
| 2024-05-31 | 35.86 | $34.62 | 105450 |
| 2024-05-30 | 36.06 | $35.27 | 118437 |
| 2024-05-29 | 36.16 | $34.73 | 91833 |
| 2024-05-28 | 36.37 | $35.07 | 266837 |
| 2024-05-24 | 36.55 | $35.24 | 120548 |
| 2024-05-23 | 36.71 | $35.54 | 310383 |
| 2024-05-22 | 36.82 | $36.00 | 282344 |
| 2024-05-21 | 36.85 | $36.12 | 213244 |
| 2024-05-20 | 36.86 | $36.80 | 190300 |
| 2024-05-17 | 36.71 | $37.01 | 214700 |
| 2024-05-16 | 36.49 | $36.91 | 184356 |
| 2024-05-15 | 36.24 | $36.45 | 166457 |
| 2024-05-14 | 36.04 | $36.23 | 169500 |
| 2024-05-13 | 35.86 | $36.37 | 161874 |
| 2024-05-10 | 35.60 | $35.72 | 240821 |
| 2024-05-09 | 35.43 | $36.02 | 150500 |
| 2024-05-08 | 35.17 | $35.17 | 122849 |
| 2024-05-07 | 35.04 | $35.80 | 252200 |
| 2024-05-06 | 34.74 | $36.44 | 140429 |
| 2024-05-03 | 34.26 | $36.60 | 223600 |
| 2024-05-02 | 33.66 | $36.46 | 306400 |
| 2024-05-01 | 32.99 | $33.81 | 63212 |
| 2024-04-30 | 32.76 | $33.66 | 189348 |
| 2024-04-29 | 32.54 | $34.47 | 320400 |
| 2024-04-26 | 32.10 | $33.98 | 191104 |
| 2024-04-25 | 31.69 | $32.77 | 131220 |
| 2024-04-24 | 31.48 | $32.83 | 230549 |
| 2024-04-23 | 31.22 | $31.91 | 149100 |
| 2024-04-22 | 31.11 | $31.38 | 105640 |
| 2024-04-19 | 31.10 | $30.38 | 95137 |
| 2024-04-18 | 31.30 | $30.94 | 491545 |
| 2024-04-17 | 31.42 | $30.75 | 381100 |
| 2024-04-16 | 31.60 | $30.55 | 166711 |
| 2024-04-15 | 31.85 | $31.11 | 306303 |
| 2024-04-12 | 32.02 | $31.12 | 195909 |
| 2024-04-11 | 32.22 | $32.05 | 171916 |
| 2024-04-10 | 32.26 | $31.68 | 148300 |
| 2024-04-09 | 32.37 | $32.25 | 69200 |
| 2024-04-08 | 32.39 | $31.83 | 97903 |
| 2024-04-05 | 32.50 | $32.03 | 46317 |
| 2024-04-04 | 32.59 | $32.19 | 78400 |
| 2024-04-03 | 32.65 | $32.38 | 124700 |
| 2024-04-02 | 32.68 | $32.59 | 272000 |
| 2024-04-01 | 32.67 | $32.67 | 560200 |
| 2024-03-28 | 32.64 | $32.05 | 101600 |
| 2024-03-27 | 32.74 | $31.56 | 114600 |
| 2024-03-26 | 32.95 | $31.96 | 118414 |
| 2024-03-25 | 33.11 | $32.30 | 208300 |
| 2024-03-22 | 33.22 | $32.62 | 193800 |
| 2024-03-21 | 33.28 | $32.98 | 152225 |
| 2024-03-20 | 33.27 | $33.89 | 131837 |
| 2024-03-19 | 33.06 | $33.33 | 68500 |
| 2024-03-18 | 32.93 | $33.57 | 126857 |
| 2024-03-15 | 32.73 | $32.86 | 67837 |
| 2024-03-14 | 32.64 | $32.85 | 132940 |
| 2024-03-13 | 32.53 | $33.67 | 333420 |
| 2024-03-12 | 32.24 | $33.39 | 288000 |
| 2024-03-11 | 31.95 | $32.80 | 193015 |
| 2024-03-08 | 31.74 | $31.74 | 233100 |
| 2024-03-07 | 31.71 | $31.61 | 280928 |
| 2024-03-06 | 31.71 | $32.18 | 136700 |
| 2024-03-05 | 31.59 | $31.84 | 171700 |
| 2024-03-04 | 31.52 | $32.35 | 193800 |
| 2024-03-01 | 31.33 | $32.70 | 385435 |
| 2024-02-29 | 31.03 | $31.66 | 168806 |
| 2024-02-28 | 30.90 | $30.97 | 369264 |
| 2024-02-27 | 30.90 | $32.50 | 205000 |
| 2024-02-26 | 30.58 | $31.66 | 237718 |
| 2024-02-23 | 30.39 | $31.67 | 81027 |
| 2024-02-22 | 30.17 | $31.65 | 254894 |
| 2024-02-21 | 29.92 | $31.06 | 1.9M |
| 2024-02-20 | 29.75 | $30.64 | 171961 |
| 2024-02-16 | 29.65 | $31.04 | 589419 |
| 2024-02-15 | 29.46 | $30.74 | 147829 |
| 2024-02-14 | 29.30 | $30.57 | 403409 |
| 2024-02-13 | 29.16 | $30.00 | 1.7M |
| 2024-02-12 | 29.13 | $30.67 | 328800 |
| 2024-02-09 | 28.96 | $30.14 | 829177 |
| 2024-02-08 | 28.88 | $29.95 | 1.3M |
| 2024-02-07 | 28.83 | $30.03 | 535700 |
| 2024-02-06 | 28.77 | $29.99 | 596222 |
| 2024-02-05 | 28.72 | $28.01 | 290616 |
| 2024-02-02 | 29.09 | $27.95 | 151897 |
| 2024-02-01 | 29.55 | $28.91 | 185100 |
| 2024-01-31 | 29.88 | $28.59 | 343900 |
| 2024-01-30 | 30.34 | $29.12 | 338500 |
| 2024-01-29 | 30.78 | $30.14 | 327620 |
| 2024-01-26 | 31.08 | $31.14 | 142000 |
| 2024-01-25 | 31.22 | $31.71 | 219452 |
| 2024-01-24 | 31.28 | $31.94 | 772801 |
| 2024-01-23 | 31.30 | $31.29 | 282600 |
| 2024-01-22 | 31.48 | $30.08 | 210629 |
| 2024-01-19 | 31.94 | $31.30 | 242835 |
| 2024-01-18 | 32.23 | $31.29 | 193355 |
| 2024-01-17 | 32.58 | $31.12 | 235400 |
| 2024-01-16 | 33.03 | $32.04 | 167337 |
| 2024-01-12 | 33.36 | $32.92 | 102537 |
| 2024-01-11 | 33.56 | $33.26 | 82300 |
| 2024-01-10 | 33.73 | $32.64 | 287900 |
| 2024-01-09 | 34.06 | $32.79 | 187500 |
| 2024-01-08 | 34.42 | $33.47 | 149307 |
| 2024-01-05 | 34.69 | $33.93 | 166700 |
| 2024-01-04 | 34.92 | $34.31 | 102500 |
| 2024-01-03 | 35.11 | $34.90 | 98600 |
| 2024-01-02 | 35.20 | $34.90 | 252332 |
| 2023-12-29 | 35.31 | $35.95 | 405824 |
| 2023-12-28 | 35.22 | $35.51 | 532522 |
| 2023-12-27 | 35.21 | $34.50 | 200642 |
| 2023-12-26 | 35.42 | $34.60 | 789500 |
| 2023-12-22 | 35.64 | $34.63 | 808438 |
| 2023-12-21 | 35.89 | $35.78 | 142766 |
| 2023-12-20 | 35.94 | $34.85 | 132025 |
| 2023-12-19 | 36.20 | $36.00 | 92700 |
| 2023-12-18 | 36.25 | $35.56 | 212142 |
| 2023-12-15 | 36.41 | $36.24 | 90800 |
| 2023-12-14 | 36.45 | $36.64 | 106706 |
| 2023-12-13 | 36.42 | $36.40 | 166447 |
| 2023-12-12 | 36.42 | $36.50 | 135900 |
| 2023-12-11 | 36.41 | $36.46 | 80800 |
| 2023-12-08 | 36.41 | $35.79 | 37414 |
| 2023-12-07 | 36.54 | $35.91 | 100514 |
| 2023-12-06 | 36.67 | $35.69 | 81300 |
| 2023-12-05 | 36.87 | $35.71 | 172300 |
| 2023-12-04 | 37.10 | $36.30 | 107500 |
| 2023-12-01 | 37.23 | $36.95 | 48300 |
| 2023-11-30 | 37.25 | $36.96 | 38047 |
| 2023-11-29 | 37.26 | $36.84 | 74800 |
| 2023-11-28 | 37.31 | $37.34 | 169600 |
| 2023-11-27 | 37.25 | $37.04 | 67400 |
| 2023-11-24 | 37.24 | $37.16 | 34800 |
| 2023-11-22 | 37.20 | $37.13 | 132000 |
| 2023-11-21 | 37.16 | $37.28 | 395839 |
| 2023-11-20 | 37.08 | $38.12 | 109526 |
| 2023-11-17 | 36.81 | $37.15 | 71927 |
| 2023-11-16 | 36.70 | $37.02 | 175542 |
| 2023-11-15 | 36.59 | $38.16 | 223304 |
| 2023-11-14 | 36.22 | $37.66 | 259732 |
| 2023-11-13 | 35.90 | $36.80 | 64710 |
| 2023-11-10 | 35.71 | $36.20 | 56501 |
| 2023-11-09 | 35.62 | $36.21 | 57039 |
| 2023-11-08 | 35.50 | $36.93 | 104500 |
| 2023-11-07 | 35.22 | $37.00 | 113600 |
| 2023-11-06 | 34.88 | $36.69 | 62428 |
| 2023-11-03 | 34.56 | $36.03 | 388615 |
| 2023-11-02 | 34.33 | $34.72 | 68401 |
| 2023-11-01 | 34.33 | $34.61 | 117312 |
| 2023-10-31 | 34.37 | $34.64 | 75200 |
| 2023-10-30 | 34.41 | $35.10 | 69539 |
| 2023-10-27 | 34.37 | $34.45 | 121027 |
| 2023-10-26 | 34.46 | $34.35 | 60546 |
| 2023-10-25 | 34.60 | $34.28 | 115640 |
| 2023-10-24 | 34.78 | $34.96 | 108613 |
| 2023-10-23 | 34.84 | $34.06 | 354800 |
| 2023-10-20 | 35.11 | $34.12 | 77400 |
| 2023-10-19 | 35.42 | $34.88 | 186300 |
| 2023-10-18 | 35.63 | $35.01 | 96426 |
| 2023-10-17 | 35.84 | $35.86 | 80400 |
| 2023-10-16 | 35.91 | $36.29 | 126922 |
| 2023-10-13 | 35.90 | $36.40 | 904711 |
| 2023-10-12 | 35.88 | $36.57 | 104300 |
| 2023-10-11 | 35.82 | $37.41 | 451500 |
| 2023-10-10 | 35.57 | $36.97 | 494808 |
| 2023-10-09 | 35.39 | $36.19 | 187615 |
| 2023-10-06 | 35.35 | $36.21 | 165446 |
| 2023-10-05 | 35.30 | $35.32 | 63647 |
| 2023-10-04 | 35.44 | $35.09 | 79123 |
| 2023-10-03 | 35.66 | $35.47 | 109109 |
| 2023-10-02 | 35.84 | $36.07 | 50645 |
| 2023-09-29 | 35.93 | $36.20 | 82845 |
| 2023-09-28 | 36.01 | $35.66 | 55000 |
| 2023-09-27 | 36.23 | $35.54 | 88527 |
| 2023-09-26 | 36.52 | $35.54 | 88600 |
| 2023-09-25 | 36.86 | $35.88 | 108847 |
| 2023-09-22 | 37.19 | $36.50 | 277600 |
| 2023-09-21 | 37.44 | $36.14 | 253500 |
| 2023-09-20 | 37.82 | $36.93 | 39300 |
| 2023-09-19 | 38.09 | $37.37 | 97000 |
| 2023-09-18 | 38.33 | $37.86 | 292922 |
| 2023-09-15 | 38.49 | $38.06 | 108300 |
| 2023-09-14 | 38.65 | $38.50 | 160000 |
| 2023-09-13 | 38.74 | $38.49 | 132111 |
| 2023-09-12 | 38.86 | $38.93 | 49300 |
| 2023-09-11 | 38.90 | $38.94 | 111545 |
| 2023-09-08 | 38.95 | $38.20 | 49700 |
| 2023-09-07 | 39.16 | $38.30 | 83901 |
| 2023-09-06 | 39.40 | $39.83 | 46419 |
| 2023-09-05 | 39.34 | $39.89 | 101400 |
| 2023-09-01 | 39.27 | $40.74 | 81002 |
| 2023-08-31 | 39.02 | $39.95 | 92600 |
| 2023-08-30 | 38.89 | $40.32 | 119000 |
| 2023-08-29 | 38.66 | $40.25 | 137500 |
| 2023-08-28 | 38.42 | $38.72 | 67500 |
| 2023-08-25 | 38.47 | $38.01 | 150200 |
| 2023-08-24 | 38.68 | $38.56 | 198306 |
| 2023-08-23 | 38.82 | $38.20 | 51300 |
| 2023-08-22 | 39.06 | $37.95 | 157622 |
| 2023-08-21 | 39.39 | $37.83 | 167021 |
| 2023-08-18 | 39.81 | $37.85 | 248844 |
| 2023-08-17 | 40.29 | $38.87 | 51700 |
| 2023-08-16 | 40.64 | $38.29 | 150600 |
| 2023-08-15 | 41.17 | $39.34 | 96640 |
| 2023-08-14 | 41.56 | $40.15 | 152803 |
| 2023-08-11 | 41.84 | $39.94 | 258944 |
| 2023-08-10 | 42.21 | $41.61 | 98000 |
| 2023-08-09 | 42.29 | $41.49 | 138763 |
| 2023-08-08 | 42.41 | $41.50 | 103818 |
| 2023-08-07 | 42.53 | $42.35 | 44536 |
| 2023-08-04 | 42.50 | $42.85 | 96300 |
| 2023-08-03 | 42.35 | $43.12 | 74453 |
| 2023-08-02 | 42.11 | $41.77 | 120700 |
| 2023-08-01 | 42.12 | $43.01 | 150747 |
| 2023-07-31 | 41.86 | $43.86 | 85328 |
| 2023-07-28 | 41.38 | $43.60 | 778302 |
| 2023-07-27 | 40.88 | $40.94 | 110500 |
| 2023-07-26 | 40.86 | $41.67 | 54400 |
| 2023-07-25 | 40.68 | $41.47 | 92119 |
| 2023-07-24 | 40.51 | $40.87 | 238100 |
| 2023-07-21 | 40.44 | $39.71 | 31900 |
| 2023-07-20 | 40.61 | $39.77 | 100301 |
| 2023-07-19 | 40.78 | $40.59 | 68500 |
| 2023-07-18 | 40.82 | $40.41 | 170476 |
| 2023-07-17 | 40.90 | $41.62 | 80600 |
| 2023-07-14 | 40.73 | $41.77 | 128200 |
| 2023-07-13 | 40.51 | $42.60 | 344252 |
| 2023-07-12 | 40.07 | $41.22 | 256900 |
| 2023-07-11 | 39.86 | $40.01 | 74504 |
| 2023-07-10 | 39.87 | $39.79 | 96730 |
| 2023-07-07 | 39.94 | $39.80 | 43900 |
| 2023-07-06 | 40.01 | $39.06 | 106931 |
| 2023-07-05 | 40.25 | $39.88 | 109800 |
| 2023-07-03 | 40.36 | $40.45 | 92900 |
| 2023-06-30 | 40.37 | $39.66 | 82018 |
| 2023-06-29 | 40.54 | $39.52 | 140242 |
| 2023-06-28 | 40.78 | $40.20 | 39300 |
| 2023-06-27 | 40.91 | $40.74 | 95900 |
| 2023-06-26 | 40.95 | $39.74 | 44500 |
| 2023-06-23 | 41.20 | $39.91 | 94890 |
| 2023-06-22 | 41.46 | $40.90 | 29800 |
| 2023-06-21 | 41.55 | $40.98 | 145642 |
| 2023-06-20 | 41.64 | $41.86 | 134014 |
| 2023-06-16 | 41.55 | $43.28 | 116500 |
| 2023-06-15 | 41.15 | $43.62 | 288839 |
| 2023-06-14 | 40.61 | $42.76 | 201788 |
| 2023-06-13 | 40.17 | $41.95 | 346500 |
| 2023-06-12 | 39.83 | $40.90 | 43700 |
| 2023-06-09 | 39.66 | $40.70 | 25347 |
| 2023-06-08 | 39.50 | $40.41 | 96700 |
| 2023-06-07 | 39.39 | $40.12 | 64200 |
| 2023-06-06 | 39.32 | $40.62 | 100341 |
| 2023-06-05 | 39.14 | $40.26 | 34717 |
| 2023-06-02 | 39.01 | $40.64 | 152233 |
| 2023-06-01 | 38.79 | $39.68 | 159300 |
| 2023-05-31 | 38.74 | $38.18 | 116840 |
| 2023-05-30 | 39.01 | $38.68 | 104116 |
| 2023-05-26 | 39.22 | $39.71 | 51000 |
| 2023-05-25 | 39.26 | $38.50 | 141846 |
| 2023-05-24 | 39.56 | $39.05 | 61240 |
| 2023-05-23 | 39.80 | $39.48 | 85700 |
| 2023-05-22 | 40.00 | $40.57 | 76900 |
| 2023-05-19 | 40.01 | $40.00 | 55140 |
| 2023-05-18 | 40.15 | $40.25 | 46429 |
| 2023-05-17 | 40.26 | $40.86 | 79100 |
| 2023-05-16 | 40.27 | $41.07 | 28815 |
| 2023-05-15 | 40.24 | $41.46 | 63455 |
| 2023-05-12 | 40.13 | $39.61 | 85800 |
| 2023-05-11 | 40.40 | $40.57 | 80100 |
| 2023-05-10 | 40.53 | $40.04 | 55700 |
| 2023-05-09 | 40.79 | $40.18 | 126700 |
| 2023-05-08 | 41.07 | $41.16 | 69832 |
| 2023-05-05 | 41.20 | $41.46 | 18623 |
| 2023-05-04 | 41.30 | $41.10 | 44500 |
| 2023-05-03 | 41.49 | $40.74 | 72238 |
| 2023-05-02 | 41.79 | $40.71 | 74036 |
| 2023-05-01 | 42.16 | $41.89 | 56800 |
| 2023-04-28 | 42.35 | $42.11 | 42319 |
| 2023-04-27 | 42.53 | $41.55 | 80600 |
| 2023-04-26 | 42.86 | $41.15 | 49423 |
| 2023-04-25 | 43.33 | $40.69 | 216328 |
| 2023-04-24 | 43.98 | $41.99 | 307732 |
| 2023-04-21 | 44.46 | $42.78 | 208900 |
| 2023-04-20 | 44.86 | $43.98 | 311200 |
| 2023-04-19 | 45.06 | $44.18 | 170200 |
| 2023-04-18 | 45.26 | $44.77 | 102441 |
| 2023-04-17 | 45.37 | $44.95 | 177800 |
| 2023-04-14 | 45.46 | $44.35 | 97500 |
| 2023-04-13 | 45.68 | $44.98 | 473317 |
| 2023-04-12 | 45.82 | $44.44 | 272300 |
| 2023-04-11 | 46.08 | $45.62 | 108900 |
| 2023-04-10 | 46.13 | $45.82 | 183000 |
| 2023-04-06 | 46.15 | $46.60 | 129433 |
| 2023-04-05 | 46.01 | $46.04 | 54321 |
| 2023-04-04 | 45.96 | $46.81 | 88500 |
| 2023-04-03 | 45.73 | $47.17 | 161600 |
| 2023-03-31 | 45.40 | $46.59 | 158951 |
| 2023-03-30 | 45.13 | $47.01 | 108400 |
| 2023-03-29 | 44.72 | $46.26 | 49102 |
| 2023-03-28 | 44.41 | $45.91 | 86018 |
| 2023-03-27 | 44.13 | $45.12 | 217910 |
| 2023-03-24 | 43.97 | $46.07 | 67300 |
| 2023-03-23 | 43.59 | $45.72 | 342500 |
| 2023-03-22 | 43.22 | $43.86 | 123638 |
| 2023-03-21 | 43.20 | $44.02 | 47245 |
| 2023-03-20 | 43.14 | $43.60 | 55001 |
| 2023-03-17 | 43.16 | $43.94 | 195600 |
| 2023-03-16 | 43.13 | $43.42 | 281431 |
| 2023-03-15 | 43.20 | $42.78 | 181800 |
| 2023-03-14 | 43.43 | $43.81 | 65200 |
| 2023-03-13 | 43.48 | $43.26 | 183663 |
| 2023-03-10 | 43.67 | $42.47 | 72200 |
| 2023-03-09 | 44.06 | $42.30 | 357649 |
| 2023-03-08 | 44.55 | $43.86 | 87800 |
| 2023-03-07 | 44.80 | $43.86 | 99412 |
| 2023-03-06 | 45.09 | $45.61 | 123418 |
| 2023-03-03 | 45.07 | $46.40 | 192032 |
| 2023-03-02 | 44.88 | $45.98 | 169043 |
| 2023-03-01 | 44.76 | $45.20 | 554830 |
| 2023-02-28 | 44.78 | $43.45 | 76340 |
| 2023-02-27 | 45.18 | $43.56 | 157500 |
| 2023-02-24 | 45.63 | $43.01 | 130600 |
| 2023-02-23 | 46.28 | $44.31 | 81800 |
| 2023-02-22 | 46.75 | $44.33 | 133840 |
| 2023-02-21 | 47.30 | $44.57 | 154000 |
| 2023-02-17 | 47.89 | $45.55 | 228400 |
| 2023-02-16 | 48.37 | $47.08 | 198300 |
| 2023-02-15 | 48.59 | $47.43 | 314034 |
| 2023-02-14 | 48.78 | $47.36 | 124136 |
| 2023-02-13 | 49.01 | $47.79 | 246300 |
| 2023-02-10 | 49.18 | $46.72 | 145100 |
| 2023-02-09 | 49.60 | $48.55 | 98100 |
| 2023-02-08 | 49.69 | $47.42 | 134000 |
| 2023-02-07 | 50.03 | $48.59 | 132500 |
| 2023-02-06 | 50.17 | $48.01 | 101750 |
| 2023-02-03 | 50.45 | $48.79 | 255105 |
| 2023-02-02 | 50.60 | $50.05 | 277800 |
| 2023-02-01 | 50.49 | $50.42 | 257923 |
| 2023-01-31 | 50.27 | $48.57 | 437900 |
| 2023-01-30 | 50.40 | $48.89 | 956731 |
| 2023-01-27 | 50.47 | $50.96 | 141296 |
| 2023-01-26 | 50.11 | $51.06 | 373311 |
| 2023-01-25 | 49.65 | $49.72 | 89000 |
| 2023-01-24 | 49.38 | $49.66 | 870500 |
| 2023-01-23 | 49.08 | $49.76 | 244300 |
| 2023-01-20 | 48.69 | $49.08 | 334700 |
| 2023-01-19 | 48.37 | $47.56 | 98500 |
| 2023-01-18 | 48.30 | $46.98 | 1.3M |
| 2023-01-17 | 48.34 | $47.79 | 271642 |
| 2023-01-13 | 48.20 | $48.20 | 121700 |
| 2023-01-12 | 47.94 | $47.55 | 217100 |
| 2023-01-11 | 47.76 | $48.04 | 220126 |
| 2023-01-10 | 47.43 | $48.30 | 145400 |
| 2023-01-09 | 46.98 | $47.91 | 156638 |
| 2023-01-06 | 46.53 | $48.05 | 250000 |
| 2023-01-05 | 45.97 | $47.94 | 308754 |
| 2023-01-04 | 45.33 | $47.77 | 203400 |
| 2023-01-03 | 44.61 | $45.47 | 245741 |
| 2022-12-30 | 44.25 | $43.40 | 340713 |
| 2022-12-29 | 44.26 | $44.35 | 439400 |
| 2022-12-28 | 44.06 | $43.10 | 467000 |
| 2022-12-27 | 44.09 | $44.44 | 885800 |
| 2022-12-23 | 43.82 | $42.33 | 99937 |
| 2022-12-22 | 43.96 | $42.74 | 371467 |
| 2022-12-21 | 44.01 | $43.05 | 150700 |
| 2022-12-20 | 44.00 | $42.20 | 132224 |
| 2022-12-19 | 44.16 | $42.83 | 163500 |
| 2022-12-16 | 44.19 | $43.18 | 110900 |
| 2022-12-15 | 44.14 | $43.56 | 248837 |
| 2022-12-14 | 44.00 | $44.56 | 212700 |
| 2022-12-13 | 43.60 | $44.25 | 275611 |
| 2022-12-12 | 43.19 | $43.38 | 164000 |
| 2022-12-09 | 42.89 | $44.47 | 99500 |
| 2022-12-08 | 42.30 | $44.29 | 205669 |
| 2022-12-07 | 41.63 | $42.59 | 106500 |
| 2022-12-06 | 41.21 | $43.14 | 145611 |
| 2022-12-05 | 40.59 | $42.52 | 160645 |
| 2022-12-02 | 40.00 | $42.53 | 170730 |
| 2022-12-01 | 39.30 | $41.02 | 129441 |
| 2022-11-30 | 38.80 | $41.11 | 404500 |
| 2022-11-29 | 38.19 | $39.08 | 105200 |
| 2022-11-28 | 37.90 | $37.24 | 193200 |
| 2022-11-25 | 37.96 | $36.58 | 101524 |
| 2022-11-23 | 38.15 | $38.09 | 70123 |
| 2022-11-22 | 38.06 | $37.86 | 225744 |
| 2022-11-21 | 37.99 | $38.35 | 155000 |
| 2022-11-18 | 37.81 | $39.14 | 76233 |
| 2022-11-17 | 37.42 | $40.23 | 151200 |
| 2022-11-16 | 36.74 | $39.14 | 219100 |
| 2022-11-15 | 36.17 | $40.57 | 379423 |
| 2022-11-14 | 35.21 | $37.69 | 254623 |
| 2022-11-11 | 34.70 | $37.75 | 585128 |
| 2022-11-10 | 34.10 | $36.50 | 426006 |
| 2022-11-09 | 33.67 | $34.38 | 590300 |
| 2022-11-08 | 33.62 | $36.21 | 104449 |
| 2022-11-07 | 33.18 | $36.15 | 650723 |
| 2022-11-04 | 32.70 | $36.44 | 206503 |
| 2022-11-03 | 32.08 | $34.00 | 143244 |
| 2022-11-02 | 31.89 | $33.30 | 163808 |
| 2022-11-01 | 31.83 | $33.21 | 153200 |
| 2022-10-31 | 31.79 | $31.96 | 167400 |
| 2022-10-28 | 32.02 | $31.99 | 118100 |
| 2022-10-27 | 32.29 | $32.78 | 100100 |
| 2022-10-26 | 32.45 | $33.80 | 220800 |
| 2022-10-25 | 32.44 | $31.70 | 300219 |
| 2022-10-24 | 32.88 | $31.02 | 849729 |
| 2022-10-21 | 33.55 | $34.24 | 60100 |
| 2022-10-20 | 33.67 | $33.91 | 264100 |
| 2022-10-19 | 33.88 | $33.42 | 961538 |
| 2022-10-18 | 34.25 | $35.16 | 99248 |
| 2022-10-17 | 34.32 | $35.18 | 202100 |
| 2022-10-14 | 34.41 | $33.83 | 113900 |
| 2022-10-13 | 34.82 | $34.26 | 392408 |
| 2022-10-12 | 35.22 | $34.27 | 503000 |
| 2022-10-11 | 35.68 | $33.93 | 186900 |
| 2022-10-10 | 36.31 | $35.04 | 148500 |
| 2022-10-07 | 36.82 | $36.97 | 174630 |
| 2022-10-06 | 37.02 | $38.29 | 52624 |
| 2022-10-05 | 36.98 | $38.56 | 800000 |
| 2022-10-04 | 36.89 | $38.42 | 531200 |
| 2022-10-03 | 36.83 | $36.70 | 730103 |
| 2022-09-30 | 37.13 | $36.33 | 229500 |
| 2022-09-29 | 37.57 | $36.99 | 147202 |
| 2022-09-28 | 37.96 | $37.89 | 135800 |
| 2022-09-27 | 38.24 | $37.57 | 286900 |
| 2022-09-26 | 38.64 | $37.70 | 917225 |
| 2022-09-23 | 39.08 | $37.37 | 286132 |
| 2022-09-22 | 39.69 | $38.44 | 304019 |
| 2022-09-21 | 40.17 | $38.39 | 310033 |
| 2022-09-20 | 40.76 | $39.81 | 220631 |
| 2022-09-19 | 41.14 | $40.12 | 743100 |
| 2022-09-16 | 41.54 | $40.08 | 136500 |
| 2022-09-15 | 42.01 | $40.99 | 237900 |
| 2022-09-14 | 42.38 | $41.82 | 151741 |
| 2022-09-13 | 42.63 | $41.57 | 435401 |
| 2022-09-12 | 42.99 | $43.29 | 68000 |
| 2022-09-09 | 43.05 | $42.75 | 81700 |
| 2022-09-08 | 43.24 | $42.26 | 114978 |
| 2022-09-07 | 43.56 | $43.08 | 395420 |
| 2022-09-06 | 43.78 | $42.32 | 273285 |
| 2022-09-02 | 44.19 | $43.20 | 738200 |
| 2022-09-01 | 44.49 | $44.11 | 282618 |
| 2022-08-31 | 44.65 | $44.52 | 121663 |
| 2022-08-30 | 44.75 | $43.67 | 134457 |
| 2022-08-29 | 45.05 | $44.90 | 234524 |
| 2022-08-26 | 45.14 | $45.35 | 362300 |
| 2022-08-25 | 45.15 | $46.21 | 379345 |
| 2022-08-24 | 44.99 | $44.46 | 1.1M |
| 2022-08-23 | 45.18 | $44.95 | 958900 |
| 2022-08-22 | 45.29 | $44.59 | 204812 |
| 2022-08-19 | 45.51 | $44.61 | 207700 |
| 2022-08-18 | 45.75 | $45.39 | 116600 |
| 2022-08-17 | 45.88 | $45.65 | 127335 |
| 2022-08-16 | 45.97 | $45.95 | 123822 |
| 2022-08-15 | 46.01 | $46.64 | 135400 |
| 2022-08-12 | 45.92 | $46.80 | 162725 |
| 2022-08-11 | 45.78 | $46.77 | 124100 |
| 2022-08-10 | 45.63 | $45.96 | 202300 |
| 2022-08-09 | 45.63 | $45.76 | 185800 |
| 2022-08-08 | 45.67 | $46.00 | 93233 |
| 2022-08-05 | 45.67 | $46.21 | 270529 |
| 2022-08-04 | 45.64 | $46.02 | 89200 |
| 2022-08-03 | 45.64 | $45.47 | 87156 |
| 2022-08-02 | 45.76 | $44.64 | 195500 |
| 2022-08-01 | 46.09 | $44.51 | 305600 |
| 2022-07-29 | 46.49 | $45.07 | 177400 |
| 2022-07-28 | 46.84 | $46.83 | 218220 |
| 2022-07-27 | 46.89 | $47.00 | 77814 |
| 2022-07-26 | 46.90 | $46.03 | 153107 |
| 2022-07-25 | 47.13 | $46.52 | 99100 |
| 2022-07-22 | 47.29 | $46.66 | 361737 |
| 2022-07-21 | 47.44 | $47.62 | 266632 |
| 2022-07-20 | 47.42 | $46.73 | 101300 |
| 2022-07-19 | 47.59 | $47.00 | 131108 |
| 2022-07-18 | 47.73 | $46.47 | 300300 |
| 2022-07-15 | 47.99 | $45.54 | 353700 |
| 2022-07-14 | 48.50 | $45.86 | 196000 |
| 2022-07-13 | 49.02 | $46.49 | 216916 |
| 2022-07-12 | 49.49 | $46.52 | 156965 |
| 2022-07-11 | 50.02 | $46.74 | 302821 |
| 2022-07-08 | 50.59 | $49.36 | 96700 |
| 2022-07-07 | 50.69 | $50.05 | 149000 |
| 2022-07-06 | 50.64 | $49.09 | 195511 |
| 2022-07-05 | 50.79 | $50.14 | 395383 |
| 2022-07-01 | 50.72 | $50.74 | 111000 |
| 2022-06-30 | 50.51 | $50.46 | 128600 |
| 2022-06-29 | 50.31 | $50.45 | 354600 |
| 2022-06-28 | 50.08 | $51.13 | 301405 |
| 2022-06-27 | 49.65 | $50.78 | 321094 |
| 2022-06-24 | 49.22 | $50.45 | 217515 |
| 2022-06-23 | 48.77 | $48.85 | 251900 |
| 2022-06-22 | 48.59 | $48.00 | 224200 |
| 2022-06-21 | 48.55 | $49.17 | 222300 |
| 2022-06-17 | 48.24 | $47.99 | 532300 |
| 2022-06-16 | 48.13 | $46.99 | 374606 |
| 2022-06-15 | 48.20 | $48.80 | 248023 |
| 2022-06-14 | 47.89 | $47.50 | 412900 |
| 2022-06-13 | 47.79 | $46.10 | 302900 |
| 2022-06-10 | 47.97 | $48.25 | 507146 |
| 2022-06-09 | 47.71 | $48.15 | 300609 |
| 2022-06-08 | 47.42 | $50.74 | 566347 |
| 2022-06-07 | 46.53 | $49.64 | 285200 |
| 2022-06-06 | 45.72 | $48.69 | 359922 |
| 2022-06-03 | 44.97 | $47.19 | 149200 |
| 2022-06-02 | 44.42 | $48.00 | 208008 |
| 2022-06-01 | 43.60 | $45.88 | 294200 |
| 2022-05-31 | 43.10 | $46.26 | 363716 |
| 2022-05-27 | 42.44 | $44.00 | 493011 |
| 2022-05-26 | 42.14 | $43.78 | 280733 |
| 2022-05-25 | 41.86 | $41.92 | 109400 |
| 2022-05-24 | 41.92 | $41.31 | 193700 |
| 2022-05-23 | 42.12 | $43.77 | 276600 |
| 2022-05-20 | 41.84 | $44.07 | 351500 |
| 2022-05-19 | 41.45 | $44.25 | 328500 |
| 2022-05-18 | 40.97 | $42.50 | 250907 |
| 2022-05-17 | 40.79 | $43.80 | 346025 |
| 2022-05-16 | 40.32 | $42.22 | 159900 |
| 2022-05-13 | 40.11 | $42.52 | 213029 |
| 2022-05-12 | 39.81 | $40.55 | 297600 |
| 2022-05-11 | 39.90 | $39.98 | 260847 |
| 2022-05-10 | 40.13 | $39.82 | 244500 |
| 2022-05-09 | 40.44 | $38.82 | 329215 |
| 2022-05-06 | 41.03 | $40.57 | 178700 |
| 2022-05-05 | 41.35 | $41.89 | 218910 |
| 2022-05-04 | 41.46 | $44.39 | 170600 |
| 2022-05-03 | 41.07 | $44.02 | 159827 |
| 2022-05-02 | 40.71 | $43.47 | 373900 |
| 2022-04-29 | 40.42 | $43.19 | 561200 |
| 2022-04-28 | 40.16 | $40.74 | 175710 |
| 2022-04-27 | 40.39 | $40.67 | 211930 |
| 2022-04-26 | 40.69 | $38.43 | 110535 |
| 2022-04-25 | 41.53 | $39.56 | 272014 |
| 2022-04-22 | 42.29 | $40.58 | 170611 |
| 2022-04-21 | 42.96 | $40.45 | 247000 |
| 2022-04-20 | 43.79 | $42.39 | 166354 |
| 2022-04-19 | 44.36 | $43.79 | 230742 |
| 2022-04-18 | 44.73 | $44.06 | 337934 |
| 2022-04-14 | 45.12 | $44.42 | 146200 |
| 2022-04-13 | 45.51 | $45.08 | 167523 |
| 2022-04-12 | 45.84 | $44.36 | 180632 |
| 2022-04-11 | 46.38 | $44.71 | 267756 |
| 2022-04-08 | 46.94 | $45.99 | 130309 |
| 2022-04-07 | 47.33 | $46.38 | 177020 |
| 2022-04-06 | 47.72 | $47.62 | 206823 |
| 2022-04-05 | 47.91 | $49.23 | 151292 |
| 2022-04-04 | 47.80 | $50.83 | 334722 |
| 2022-04-01 | 47.35 | $48.59 | 314800 |
| 2022-03-31 | 47.31 | $46.95 | 168389 |
| 2022-03-30 | 47.62 | $48.86 | 115258 |
| 2022-03-29 | 47.59 | $49.81 | 311900 |
| 2022-03-28 | 47.37 | $48.53 | 271313 |
| 2022-03-25 | 47.39 | $47.50 | 341100 |
| 2022-03-24 | 47.65 | $49.31 | 261449 |
| 2022-03-23 | 47.58 | $50.64 | 376200 |
| 2022-03-22 | 47.24 | $50.69 | 203554 |
| 2022-03-21 | 46.84 | $48.85 | 222075 |
| 2022-03-18 | 46.79 | $50.82 | 430057 |
| 2022-03-17 | 46.34 | $48.64 | 499325 |
| 2022-03-16 | 46.29 | $51.59 | 974900 |
| 2022-03-15 | 45.64 | $41.05 | 1.5M |
| 2022-03-14 | 47.14 | $40.54 | 937214 |
| 2022-03-11 | 49.00 | $44.25 | 493342 |
| 2022-03-10 | 50.40 | $47.36 | 201630 |
| 2022-03-09 | 51.38 | $49.97 | 1.2M |
| 2022-03-08 | 51.99 | $48.72 | 212714 |
| 2022-03-07 | 52.98 | $49.08 | 196930 |
| 2022-03-04 | 54.06 | $51.15 | 261115 |
| 2022-03-03 | 54.89 | $52.68 | 414634 |
| 2022-03-02 | 55.55 | $54.65 | 126000 |
| 2022-03-01 | 55.90 | $55.70 | 165300 |
| 2022-02-28 | 56.09 | $55.87 | 231200 |
| 2022-02-25 | 56.29 | $56.16 | 262400 |
| 2022-02-24 | 56.46 | $55.52 | 388004 |
| 2022-02-23 | 56.80 | $55.44 | 196515 |
| 2022-02-22 | 57.22 | $55.18 | 1.1M |
| 2022-02-18 | 57.78 | $56.59 | 1.4M |
| 2022-02-17 | 58.12 | $58.94 | 306400 |
| 2022-02-16 | 58.03 | $59.25 | 326119 |
| 2022-02-15 | 57.87 | $59.30 | 746129 |
| 2022-02-14 | 57.68 | $57.00 | 120236 |
| 2022-02-11 | 57.94 | $57.13 | 140547 |
| 2022-02-10 | 58.23 | $59.29 | 173000 |
| 2022-02-09 | 58.11 | $60.28 | 148800 |
| 2022-02-08 | 57.77 | $58.33 | 90637 |
| 2022-02-07 | 57.80 | $57.54 | 156300 |
| 2022-02-04 | 58.00 | $58.24 | 472400 |
| 2022-02-03 | 58.10 | $57.88 | 798200 |
| 2022-02-02 | 58.29 | $58.92 | 204500 |
| 2022-02-01 | 58.30 | $59.94 | 225316 |
| 2022-01-31 | 58.11 | $59.27 | 288600 |
| 2022-01-28 | 58.04 | $55.97 | 160200 |
| 2022-01-27 | 58.65 | $56.28 | 201945 |
| 2022-01-26 | 59.31 | $58.47 | 230841 |
| 2022-01-25 | 59.63 | $59.07 | 123823 |
| 2022-01-24 | 59.87 | $59.64 | 300508 |
| 2022-01-21 | 60.04 | $60.13 | 261454 |
| 2022-01-20 | 60.13 | $62.25 | 762130 |
| 2022-01-19 | 59.80 | $60.63 | 193300 |
| 2022-01-18 | 59.77 | $60.80 | 276406 |
| 2022-01-14 | 59.70 | $60.87 | 128629 |
| 2022-01-13 | 59.62 | $59.75 | 292320 |
| 2022-01-12 | 59.76 | $62.63 | 743605 |
| 2022-01-11 | 59.34 | $61.18 | 273100 |
| 2022-01-10 | 59.16 | $59.71 | 268800 |
| 2022-01-07 | 59.27 | $59.19 | 196650 |
| 2022-01-06 | 59.52 | $58.98 | 293937 |
| 2022-01-05 | 59.86 | $57.87 | 210020 |
| 2022-01-04 | 60.51 | $60.24 | 241614 |
| 2022-01-03 | 60.77 | $62.00 | 166614 |
| 2021-12-31 | 60.72 | $62.13 | 231600 |
| 2021-12-30 | 60.63 | $62.41 | 521252 |
| 2021-12-29 | 60.49 | $59.49 | 375543 |
| 2021-12-28 | 60.95 | $60.68 | 843912 |
| 2021-12-27 | 61.25 | $61.44 | 310400 |
| 2021-12-23 | 61.45 | $61.85 | 378300 |
| 2021-12-22 | 61.60 | $61.86 | 190559 |
| 2021-12-21 | 61.79 | $62.20 | 219617 |
| 2021-12-20 | 61.95 | $59.46 | 307800 |
| 2021-12-17 | 62.73 | $61.55 | 290500 |
| 2021-12-16 | 63.20 | $62.39 | 435934 |
| 2021-12-15 | 63.58 | $62.40 | 540216 |
| 2021-12-14 | 64.03 | $63.41 | 151324 |
| 2021-12-13 | 64.35 | $64.15 | 195200 |
| 2021-12-10 | 64.58 | $65.25 | 99516 |
| 2021-12-09 | 64.61 | $65.17 | 145000 |
| 2021-12-08 | 64.68 | $65.24 | 192900 |
| 2021-12-07 | 64.76 | $64.46 | 294545 |
| 2021-12-06 | 65.02 | $63.05 | 604543 |
| 2021-12-03 | 65.63 | $61.76 | 571624 |
| 2021-12-02 | 66.62 | $64.15 | 289300 |
| 2021-12-01 | 67.27 | $64.72 | 145500 |
| 2021-11-30 | 67.91 | $65.81 | 294706 |
| 2021-11-29 | 68.42 | $65.56 | 189700 |
| 2021-11-26 | 69.08 | $66.58 | 223017 |
| 2021-11-24 | 69.62 | $68.42 | 126610 |
| 2021-11-23 | 69.87 | $68.10 | 170530 |
| 2021-11-22 | 70.22 | $68.34 | 247947 |
| 2021-11-19 | 70.57 | $68.81 | 346552 |
| 2021-11-18 | 70.88 | $68.64 | 299047 |
| 2021-11-17 | 71.27 | $71.10 | 339500 |
| 2021-11-16 | 71.21 | $72.67 | 508048 |
| 2021-11-15 | 70.79 | $71.96 | 178400 |
| 2021-11-12 | 70.45 | $72.87 | 216407 |
| 2021-11-11 | 69.86 | $72.09 | 158984 |
| 2021-11-10 | 69.34 | $69.34 | 281338 |
| 2021-11-09 | 69.32 | $68.74 | 165544 |
| 2021-11-08 | 69.41 | $68.88 | 219726 |
| 2021-11-05 | 69.49 | $68.20 | 198223 |
| 2021-11-04 | 69.73 | $68.76 | 240700 |
| 2021-11-03 | 69.87 | $69.22 | 124903 |
| 2021-11-02 | 69.95 | $68.78 | 251200 |
| 2021-11-01 | 70.12 | $70.74 | 182022 |
| 2021-10-29 | 69.91 | $68.25 | 246320 |
| 2021-10-28 | 70.18 | $69.45 | 191300 |
| 2021-10-27 | 70.24 | $69.12 | 153300 |
| 2021-10-26 | 70.37 | $69.81 | 281700 |
| 2021-10-25 | 70.37 | $71.94 | 204400 |
| 2021-10-22 | 69.92 | $71.85 | 160847 |
| 2021-10-21 | 69.41 | $71.80 | 227100 |
| 2021-10-20 | 68.82 | $72.33 | 201039 |
| 2021-10-19 | 68.02 | $71.99 | 349700 |
| 2021-10-18 | 67.17 | $69.58 | 476600 |
| 2021-10-15 | 66.68 | $69.01 | 602800 |
| 2021-10-14 | 66.25 | $68.03 | 437900 |
| 2021-10-13 | 65.95 | $68.40 | 108430 |
| 2021-10-12 | 65.53 | $66.50 | 205930 |
| 2021-10-11 | 65.45 | $67.65 | 188873 |
| 2021-10-08 | 65.12 | $68.05 | 159764 |
| 2021-10-07 | 64.67 | $67.35 | 302120 |
| 2021-10-06 | 64.30 | $64.00 | 203316 |
| 2021-10-05 | 64.58 | $63.92 | 405820 |
| 2021-10-04 | 64.94 | $63.49 | 282114 |
| 2021-10-01 | 65.46 | $64.91 | 151900 |
| 2021-09-30 | 65.77 | $65.78 | 167518 |
| 2021-09-29 | 65.96 | $64.47 | 132400 |
| 2021-09-28 | 66.46 | $65.68 | 139200 |
| 2021-09-27 | 66.79 | $66.62 | 147900 |
| 2021-09-24 | 67.00 | $65.85 | 162300 |
| 2021-09-23 | 67.40 | $67.62 | 130931 |
| 2021-09-22 | 67.50 | $67.29 | 300600 |
| 2021-09-21 | 67.70 | $65.43 | 385426 |
| 2021-09-20 | 68.33 | $64.78 | 981653 |
| 2021-09-17 | 69.20 | $67.63 | 111000 |
| 2021-09-16 | 69.62 | $67.23 | 171508 |
| 2021-09-15 | 70.19 | $68.54 | 219806 |
| 2021-09-14 | 70.58 | $69.29 | 110500 |
| 2021-09-13 | 70.87 | $70.64 | 253200 |
| 2021-09-10 | 70.93 | $71.62 | 123228 |
| 2021-09-09 | 70.79 | $72.06 | 165501 |
| 2021-09-08 | 70.53 | $72.50 | 225400 |
| 2021-09-07 | 70.15 | $74.18 | 243300 |
| 2021-09-03 | 69.35 | $72.07 | 99030 |
| 2021-09-02 | 68.87 | $72.09 | 258805 |
| 2021-09-01 | 68.32 | $72.80 | 394500 |
| 2021-08-31 | 67.54 | $70.96 | 305263 |
| 2021-08-30 | 67.03 | $69.44 | 308415 |
| 2021-08-27 | 66.77 | $68.84 | 341800 |
| 2021-08-26 | 66.61 | $69.10 | 166748 |
| 2021-08-25 | 66.38 | $70.08 | 342842 |
| 2021-08-24 | 65.93 | $70.44 | 697542 |
| 2021-08-23 | 65.35 | $66.63 | 305124 |
| 2021-08-20 | 65.49 | $64.49 | 322913 |
| 2021-08-19 | 66.13 | $63.94 | 303867 |
| 2021-08-18 | 67.02 | $64.84 | 232417 |
| 2021-08-17 | 67.87 | $64.54 | 325849 |
| 2021-08-16 | 68.94 | $66.76 | 229743 |
| 2021-08-13 | 69.73 | $68.90 | 199969 |
| 2021-08-12 | 70.22 | $70.45 | 256515 |
| 2021-08-11 | 70.47 | $71.20 | 140900 |
| 2021-08-10 | 70.62 | $71.27 | 327085 |
| 2021-08-09 | 70.80 | $71.39 | 214413 |
| 2021-08-06 | 70.99 | $70.53 | 341004 |
| 2021-08-05 | 71.41 | $71.19 | 156800 |
| 2021-08-04 | 71.78 | $72.11 | 220644 |
| 2021-08-03 | 72.03 | $70.48 | 362800 |
| 2021-08-02 | 72.67 | $72.57 | 239139 |
| 2021-07-30 | 73.00 | $72.19 | 306942 |
| 2021-07-29 | 73.47 | $72.82 | 586600 |
| 2021-07-28 | 73.90 | $72.30 | 1.2M |
| 2021-07-27 | 74.53 | $68.28 | 1.1M |
| 2021-07-26 | 76.11 | $70.93 | 1.2M |
| 2021-07-23 | 77.40 | $74.88 | 500609 |
| 2021-07-22 | 78.08 | $78.23 | 74600 |
| 2021-07-21 | 78.16 | $78.37 | 71600 |
| 2021-07-20 | 78.23 | $77.12 | 158749 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.21
2026-07-17
Close Price
$50.32
Vol: 2.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.09
Average
45.82
Maximum
77.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.21 | $50.32 | 2.0M |
| 2026-07-16 | 54.27 | $53.01 | 651948 |
| 2026-07-15 | 54.70 | $53.79 | 335546 |
| 2026-07-14 | 54.98 | $54.01 | 1.5M |
| 2026-07-13 | 55.25 | $53.20 | 1.0M |
| 2026-07-10 | 55.82 | $55.64 | 1.3M |
| 2026-07-09 | 55.73 | $57.17 | 3.3M |
| 2026-07-08 | 55.13 | $54.77 | 1.2M |
| 2026-07-07 | 55.14 | $53.94 | 1.2M |
| 2026-07-06 | 55.41 | $54.44 | 395615 |
| 2026-07-02 | 55.57 | $53.99 | 2.8M |
| 2026-07-01 | 55.89 | $56.99 | 5.5M |
| 2026-06-30 | 55.31 | $57.03 | 1.9M |
| 2026-06-29 | 54.58 | $55.41 | 1.0M |
| 2026-06-26 | 54.20 | $54.19 | 506900 |
| 2026-06-25 | 54.10 | $54.69 | 776285 |
| 2026-06-24 | 53.82 | $54.02 | 698061 |
| 2026-06-23 | 53.68 | $53.55 | 1.6M |
| 2026-06-22 | 53.66 | $55.09 | 897516 |
| 2026-06-18 | 53.13 | $55.08 | 607768 |
| 2026-06-17 | 52.50 | $53.70 | 1.6M |
| 2026-06-16 | 52.16 | $52.79 | 680200 |
| 2026-06-15 | 52.03 | $53.66 | 805130 |
| 2026-06-12 | 51.61 | $51.30 | 826386 |
| 2026-06-11 | 51.85 | $51.96 | 1.3M |
| 2026-06-10 | 51.93 | $51.30 | 3.4M |
| 2026-06-09 | 52.25 | $51.70 | 1.3M |
| 2026-06-08 | 52.51 | $50.56 | 933143 |
| 2026-06-05 | 53.20 | $51.11 | 1.8M |
| 2026-06-04 | 53.85 | $53.83 | 408129 |
| 2026-06-03 | 53.77 | $53.28 | 525237 |
| 2026-06-02 | 53.85 | $54.09 | 1.7M |
| 2026-06-01 | 53.67 | $52.31 | 1.4M |
| 2026-05-29 | 54.01 | $52.80 | 2.6M |
| 2026-05-28 | 54.26 | $53.91 | 1.5M |
| 2026-05-27 | 54.19 | $53.70 | 1.2M |
| 2026-05-26 | 54.15 | $54.52 | 961456 |
| 2026-05-22 | 53.84 | $52.77 | 959471 |
| 2026-05-21 | 53.99 | $52.64 | 1.4M |
| 2026-05-20 | 54.19 | $53.67 | 1.6M |
| 2026-05-19 | 54.10 | $52.75 | 1.0M |
| 2026-05-18 | 54.25 | $52.22 | 2.0M |
| 2026-05-15 | 54.58 | $51.94 | 1.8M |
| 2026-05-14 | 55.04 | $53.58 | 2.6M |
| 2026-05-13 | 55.05 | $56.28 | 4.6M |
| 2026-05-12 | 54.17 | $53.66 | 1.4M |
| 2026-05-11 | 53.91 | $54.75 | 1.3M |
| 2026-05-08 | 53.21 | $53.64 | 2.3M |
| 2026-05-07 | 52.68 | $53.21 | 1.4M |
| 2026-05-06 | 52.14 | $53.54 | 3.0M |
| 2026-05-05 | 51.37 | $51.02 | 319471 |
| 2026-05-04 | 51.20 | $51.02 | 1.0M |
| 2026-05-01 | 50.98 | $51.16 | 306126 |
| 2026-04-30 | 50.65 | $51.01 | 1.0M |
| 2026-04-29 | 50.28 | $49.08 | 368115 |
| 2026-04-28 | 50.43 | $49.37 | 420801 |
| 2026-04-27 | 50.49 | $50.24 | 1.2M |
| 2026-04-24 | 50.29 | $50.06 | 947601 |
| 2026-04-23 | 50.07 | $49.23 | 568211 |
| 2026-04-22 | 50.06 | $50.23 | 365616 |
| 2026-04-21 | 49.71 | $49.33 | 634945 |
| 2026-04-20 | 49.56 | $50.68 | 610600 |
| 2026-04-17 | 48.93 | $50.51 | 1.3M |
| 2026-04-16 | 48.21 | $49.46 | 761617 |
| 2026-04-15 | 47.66 | $48.95 | 403563 |
| 2026-04-14 | 47.15 | $49.07 | 498064 |
| 2026-04-13 | 46.49 | $48.17 | 245500 |
| 2026-04-10 | 45.99 | $47.63 | 522739 |
| 2026-04-09 | 45.55 | $47.41 | 391200 |
| 2026-04-08 | 45.11 | $47.81 | 1.3M |
| 2026-04-07 | 44.47 | $45.13 | 1.7M |
| 2026-04-06 | 44.55 | $45.16 | 313055 |
| 2026-04-02 | 44.68 | $45.15 | 497100 |
| 2026-04-01 | 44.86 | $45.88 | 1.8M |
| 2026-03-31 | 44.88 | $46.02 | 2.3M |
| 2026-03-30 | 44.89 | $44.72 | 1.8M |
| 2026-03-27 | 45.35 | $45.06 | 343000 |
| 2026-03-26 | 45.83 | $45.36 | 588324 |
| 2026-03-25 | 46.35 | $47.37 | 686519 |
| 2026-03-24 | 46.38 | $45.86 | 941015 |
| 2026-03-23 | 46.92 | $46.15 | 1.1M |
| 2026-03-20 | 47.52 | $46.11 | 1.2M |
| 2026-03-19 | 48.28 | $48.13 | 741925 |
| 2026-03-18 | 48.59 | $48.56 | 3.6M |
| 2026-03-17 | 48.86 | $49.32 | 333416 |
| 2026-03-16 | 48.97 | $50.06 | 536402 |
| 2026-03-13 | 48.89 | $49.26 | 668269 |
| 2026-03-12 | 49.07 | $49.36 | 1.1M |
| 2026-03-11 | 49.27 | $50.25 | 727105 |
| 2026-03-10 | 49.27 | $50.94 | 1.1M |
| 2026-03-09 | 49.07 | $50.25 | 1.6M |
| 2026-03-06 | 49.07 | $48.78 | 3.3M |
| 2026-03-05 | 49.57 | $48.74 | 1.1M |
| 2026-03-04 | 50.22 | $49.53 | 1.8M |
| 2026-03-03 | 50.78 | $48.59 | 2.7M |
| 2026-03-02 | 51.79 | $51.07 | 1.7M |
| 2026-02-27 | 52.25 | $52.07 | 797963 |
| 2026-02-26 | 52.50 | $52.28 | 849123 |
| 2026-02-25 | 52.76 | $53.30 | 894041 |
| 2026-02-24 | 52.76 | $53.08 | 1.8M |
| 2026-02-23 | 52.85 | $53.28 | 337464 |
| 2026-02-20 | 52.90 | $53.55 | 689865 |
| 2026-02-19 | 52.90 | $53.43 | 245085 |
| 2026-02-18 | 52.94 | $53.68 | 647763 |
| 2026-02-17 | 52.93 | $53.26 | 361648 |
| 2026-02-13 | 53.07 | $53.16 | 1.2M |
| 2026-02-12 | 53.29 | $52.60 | 1.5M |
| 2026-02-11 | 53.74 | $53.94 | 1.1M |
| 2026-02-10 | 53.88 | $54.02 | 1.1M |
| 2026-02-09 | 54.03 | $54.09 | 763600 |
| 2026-02-06 | 54.21 | $53.80 | 1.6M |
| 2026-02-05 | 54.53 | $52.15 | 3.6M |
| 2026-02-04 | 55.44 | $52.50 | 2.8M |
| 2026-02-03 | 56.45 | $54.22 | 2.4M |
| 2026-02-02 | 57.13 | $54.86 | 738976 |
| 2026-01-30 | 57.74 | $55.80 | 848045 |
| 2026-01-29 | 58.17 | $56.95 | 1.3M |
| 2026-01-28 | 58.32 | $57.81 | 1.3M |
| 2026-01-27 | 58.21 | $57.75 | 2.7M |
| 2026-01-26 | 58.06 | $57.14 | 922254 |
| 2026-01-23 | 58.06 | $57.76 | 765645 |
| 2026-01-22 | 57.83 | $57.34 | 1.2M |
| 2026-01-21 | 57.67 | $57.13 | 1.2M |
| 2026-01-20 | 57.51 | $55.25 | 1.0M |
| 2026-01-16 | 57.89 | $56.88 | 648516 |
| 2026-01-15 | 57.81 | $57.53 | 968300 |
| 2026-01-14 | 57.47 | $57.39 | 2.0M |
| 2026-01-13 | 57.08 | $56.93 | 2.7M |
| 2026-01-12 | 56.72 | $58.89 | 1.3M |
| 2026-01-09 | 55.64 | $56.35 | 997657 |
| 2026-01-08 | 55.11 | $55.79 | 949937 |
| 2026-01-07 | 54.62 | $55.42 | 1.0M |
| 2026-01-06 | 54.12 | $55.84 | 2.3M |
| 2026-01-05 | 53.38 | $55.67 | 3.0M |
| 2026-01-02 | 52.51 | $54.33 | 2.2M |
| 2025-12-31 | 51.88 | $52.00 | 369312 |
| 2025-12-30 | 51.86 | $52.33 | 581049 |
| 2025-12-29 | 51.73 | $51.87 | 828644 |
| 2025-12-26 | 51.71 | $52.23 | 1.2M |
| 2025-12-24 | 51.59 | $51.90 | 204945 |
| 2025-12-23 | 51.55 | $51.56 | 429287 |
| 2025-12-22 | 51.62 | $51.82 | 1.6M |
| 2025-12-19 | 51.63 | $52.12 | 307031 |
| 2025-12-18 | 51.56 | $51.50 | 463532 |
| 2025-12-17 | 51.68 | $51.21 | 2.0M |
| 2025-12-16 | 51.92 | $51.32 | 866000 |
| 2025-12-15 | 52.19 | $51.63 | 441081 |
| 2025-12-12 | 52.42 | $52.56 | 851200 |
| 2025-12-11 | 52.42 | $52.89 | 897949 |
| 2025-12-10 | 52.32 | $53.25 | 340457 |
| 2025-12-09 | 52.09 | $52.86 | 480600 |
| 2025-12-08 | 51.94 | $53.35 | 596200 |
| 2025-12-05 | 51.62 | $52.92 | 1.3M |
| 2025-12-04 | 51.38 | $52.18 | 1.1M |
| 2025-12-03 | 51.34 | $51.65 | 2.2M |
| 2025-12-02 | 51.47 | $52.31 | 1.2M |
| 2025-12-01 | 51.45 | $52.97 | 3.3M |
| 2025-11-28 | 51.23 | $52.62 | 256800 |
| 2025-11-26 | 51.10 | $52.30 | 611721 |
| 2025-11-25 | 51.06 | $52.44 | 514519 |
| 2025-11-24 | 51.00 | $51.83 | 838287 |
| 2025-11-21 | 51.14 | $50.41 | 3.7M |
| 2025-11-20 | 51.80 | $50.52 | 1.3M |
| 2025-11-19 | 52.59 | $51.87 | 1.5M |
| 2025-11-18 | 53.14 | $52.59 | 590382 |
| 2025-11-17 | 53.61 | $52.66 | 498218 |
| 2025-11-14 | 54.18 | $53.20 | 2.8M |
| 2025-11-13 | 54.72 | $54.28 | 1.0M |
| 2025-11-12 | 55.04 | $54.93 | 638826 |
| 2025-11-11 | 55.23 | $55.36 | 547500 |
| 2025-11-10 | 55.35 | $55.91 | 769574 |
| 2025-11-07 | 55.32 | $55.08 | 832453 |
| 2025-11-06 | 55.55 | $56.05 | 758946 |
| 2025-11-05 | 55.54 | $55.35 | 453984 |
| 2025-11-04 | 55.75 | $54.78 | 3.9M |
| 2025-11-03 | 56.20 | $55.78 | 594173 |
| 2025-10-31 | 56.43 | $56.11 | 3.3M |
| 2025-10-30 | 56.61 | $57.11 | 1.7M |
| 2025-10-29 | 56.52 | $58.39 | 1.0M |
| 2025-10-28 | 56.00 | $57.98 | 1.5M |
| 2025-10-27 | 55.50 | $57.94 | 2.8M |
| 2025-10-24 | 54.92 | $56.55 | 1.8M |
| 2025-10-23 | 54.66 | $55.22 | 569003 |
| 2025-10-22 | 54.77 | $54.62 | 466691 |
| 2025-10-21 | 55.12 | $55.02 | 559621 |
| 2025-10-20 | 55.43 | $55.03 | 1.3M |
| 2025-10-17 | 55.82 | $54.34 | 2.7M |
| 2025-10-16 | 56.51 | $55.33 | 1.7M |
| 2025-10-15 | 57.05 | $55.55 | 1.8M |
| 2025-10-14 | 57.64 | $54.95 | 5.1M |
| 2025-10-13 | 58.54 | $56.61 | 1.4M |
| 2025-10-10 | 59.09 | $54.27 | 8.9M |
| 2025-10-09 | 60.50 | $58.86 | 1.3M |
| 2025-10-08 | 60.72 | $59.67 | 1.9M |
| 2025-10-07 | 60.72 | $59.65 | 2.7M |
| 2025-10-06 | 60.68 | $60.47 | 1.3M |
| 2025-10-03 | 60.33 | $60.24 | 1.3M |
| 2025-10-02 | 59.96 | $60.41 | 2.6M |
| 2025-10-01 | 59.40 | $59.71 | 1.2M |
| 2025-09-30 | 58.92 | $59.01 | 2.9M |
| 2025-09-29 | 58.52 | $58.20 | 1.4M |
| 2025-09-26 | 58.26 | $57.10 | 3.7M |
| 2025-09-25 | 58.25 | $58.24 | 1.9M |
| 2025-09-24 | 57.85 | $57.63 | 4.5M |
| 2025-09-23 | 57.52 | $56.28 | 3.0M |
| 2025-09-22 | 57.50 | $57.84 | 3.8M |
| 2025-09-19 | 56.96 | $56.86 | 955838 |
| 2025-09-18 | 56.58 | $57.39 | 1.2M |
| 2025-09-17 | 55.90 | $57.67 | 1.3M |
| 2025-09-16 | 54.97 | $55.96 | 571932 |
| 2025-09-15 | 54.34 | $55.00 | 1.6M |
| 2025-09-12 | 53.85 | $54.69 | 1.0M |
| 2025-09-11 | 53.33 | $54.65 | 848902 |
| 2025-09-10 | 52.69 | $52.24 | 1.3M |
| 2025-09-09 | 52.66 | $52.13 | 1.0M |
| 2025-09-08 | 52.63 | $52.16 | 857305 |
| 2025-09-05 | 52.57 | $51.68 | 499100 |
| 2025-09-04 | 52.63 | $50.18 | 1.6M |
| 2025-09-03 | 53.15 | $51.79 | 729200 |
| 2025-09-02 | 53.25 | $52.31 | 2.5M |
| 2025-08-29 | 53.18 | $53.51 | 1.1M |
| 2025-08-28 | 52.67 | $53.64 | 1.4M |
| 2025-08-27 | 51.99 | $51.71 | 1.4M |
| 2025-08-26 | 51.74 | $52.67 | 551300 |
| 2025-08-25 | 51.11 | $52.35 | 1.5M |
| 2025-08-22 | 50.42 | $52.31 | 645016 |
| 2025-08-21 | 49.57 | $49.37 | 348551 |
| 2025-08-20 | 49.44 | $49.62 | 233727 |
| 2025-08-19 | 49.19 | $48.98 | 843935 |
| 2025-08-18 | 49.07 | $49.70 | 158082 |
| 2025-08-15 | 48.68 | $49.03 | 627100 |
| 2025-08-14 | 48.41 | $48.19 | 350300 |
| 2025-08-13 | 48.33 | $49.27 | 1.2M |
| 2025-08-12 | 47.87 | $47.76 | 219409 |
| 2025-08-11 | 47.78 | $47.21 | 167442 |
| 2025-08-08 | 47.83 | $47.45 | 160312 |
| 2025-08-07 | 47.81 | $47.69 | 255900 |
| 2025-08-06 | 47.68 | $47.94 | 692127 |
| 2025-08-05 | 47.44 | $47.29 | 371649 |
| 2025-08-04 | 47.34 | $47.06 | 378000 |
| 2025-08-01 | 47.28 | $46.05 | 499100 |
| 2025-07-31 | 47.50 | $46.80 | 396664 |
| 2025-07-30 | 47.52 | $46.18 | 930800 |
| 2025-07-29 | 47.73 | $47.20 | 530200 |
| 2025-07-28 | 47.63 | $47.19 | 535100 |
| 2025-07-25 | 47.50 | $47.59 | 1.5M |
| 2025-07-24 | 47.19 | $47.53 | 221156 |
| 2025-07-23 | 46.81 | $47.44 | 1.4M |
| 2025-07-22 | 46.36 | $46.65 | 95200 |
| 2025-07-21 | 46.04 | $46.34 | 272517 |
| 2025-07-18 | 45.74 | $46.30 | 2.7M |
| 2025-07-17 | 45.37 | $46.06 | 401240 |
| 2025-07-16 | 44.98 | $45.37 | 2.8M |
| 2025-07-15 | 44.71 | $45.76 | 367830 |
| 2025-07-14 | 44.25 | $44.34 | 76479 |
| 2025-07-11 | 44.14 | $43.98 | 244438 |
| 2025-07-10 | 44.10 | $43.79 | 194361 |
| 2025-07-09 | 44.11 | $43.83 | 173200 |
| 2025-07-08 | 44.11 | $44.31 | 92900 |
| 2025-07-07 | 43.94 | $43.49 | 363160 |
| 2025-07-03 | 43.99 | $43.56 | 149443 |
| 2025-07-02 | 44.02 | $43.26 | 204512 |
| 2025-07-01 | 44.14 | $44.19 | 161411 |
| 2025-06-30 | 43.98 | $44.25 | 183805 |
| 2025-06-27 | 43.77 | $44.06 | 167100 |
| 2025-06-26 | 43.55 | $43.94 | 200434 |
| 2025-06-25 | 43.32 | $43.90 | 1.1M |
| 2025-06-24 | 43.05 | $43.86 | 187400 |
| 2025-06-23 | 42.73 | $42.51 | 104320 |
| 2025-06-20 | 42.76 | $41.99 | 142808 |
| 2025-06-18 | 42.96 | $42.64 | 76300 |
| 2025-06-17 | 43.00 | $42.81 | 168954 |
| 2025-06-16 | 42.98 | $43.22 | 173800 |
| 2025-06-13 | 42.83 | $42.33 | 142100 |
| 2025-06-12 | 42.92 | $43.25 | 240600 |
| 2025-06-11 | 42.73 | $43.21 | 2.9M |
| 2025-06-10 | 42.52 | $43.12 | 284900 |
| 2025-06-09 | 42.28 | $43.67 | 240100 |
| 2025-06-06 | 41.81 | $42.74 | 98278 |
| 2025-06-05 | 41.54 | $42.55 | 180197 |
| 2025-06-04 | 41.28 | $41.84 | 284700 |
| 2025-06-03 | 41.19 | $41.02 | 215277 |
| 2025-06-02 | 41.35 | $40.85 | 124600 |
| 2025-05-30 | 41.60 | $40.64 | 215300 |
| 2025-05-29 | 41.99 | $41.71 | 214670 |
| 2025-05-28 | 42.11 | $40.77 | 141461 |
| 2025-05-27 | 42.57 | $41.37 | 232505 |
| 2025-05-23 | 42.94 | $42.11 | 75400 |
| 2025-05-22 | 43.15 | $42.25 | 808950 |
| 2025-05-21 | 43.36 | $42.54 | 171800 |
| 2025-05-20 | 43.52 | $42.88 | 239704 |
| 2025-05-19 | 43.59 | $42.73 | 282188 |
| 2025-05-16 | 43.73 | $42.76 | 434367 |
| 2025-05-15 | 43.87 | $42.90 | 413485 |
| 2025-05-14 | 43.99 | $43.96 | 1.1M |
| 2025-05-13 | 43.78 | $43.83 | 268400 |
| 2025-05-12 | 43.57 | $44.58 | 840460 |
| 2025-05-09 | 43.06 | $42.61 | 266700 |
| 2025-05-08 | 43.05 | $43.20 | 778600 |
| 2025-05-07 | 42.85 | $42.84 | 427565 |
| 2025-05-06 | 42.71 | $44.06 | 249707 |
| 2025-05-05 | 42.15 | $43.60 | 180425 |
| 2025-05-02 | 41.61 | $43.67 | 979317 |
| 2025-05-01 | 40.94 | $41.76 | 128400 |
| 2025-04-30 | 40.73 | $41.94 | 181120 |
| 2025-04-29 | 40.43 | $41.58 | 283300 |
| 2025-04-28 | 40.19 | $41.40 | 187333 |
| 2025-04-25 | 39.97 | $41.52 | 186163 |
| 2025-04-24 | 39.69 | $41.61 | 182327 |
| 2025-04-23 | 39.33 | $41.58 | 190306 |
| 2025-04-22 | 38.93 | $41.00 | 193100 |
| 2025-04-21 | 38.66 | $40.26 | 184532 |
| 2025-04-17 | 38.60 | $39.95 | 211200 |
| 2025-04-16 | 38.65 | $39.85 | 896600 |
| 2025-04-15 | 38.79 | $40.67 | 354943 |
| 2025-04-14 | 38.73 | $41.14 | 573596 |
| 2025-04-11 | 38.56 | $41.11 | 1.7M |
| 2025-04-10 | 38.40 | $39.24 | 827300 |
| 2025-04-09 | 38.84 | $39.63 | 1.7M |
| 2025-04-08 | 39.31 | $36.07 | 1.2M |
| 2025-04-07 | 41.05 | $37.34 | 2.0M |
| 2025-04-04 | 42.80 | $40.38 | 2.0M |
| 2025-04-03 | 44.01 | $43.74 | 346836 |
| 2025-04-02 | 44.43 | $44.50 | 168000 |
| 2025-04-01 | 44.73 | $44.41 | 146741 |
| 2025-03-31 | 45.14 | $44.31 | 307200 |
| 2025-03-28 | 45.67 | $44.50 | 1.2M |
| 2025-03-27 | 46.28 | $45.90 | 645221 |
| 2025-03-26 | 46.59 | $45.24 | 413334 |
| 2025-03-25 | 47.17 | $45.16 | 2.0M |
| 2025-03-24 | 47.91 | $46.20 | 408617 |
| 2025-03-21 | 48.48 | $46.14 | 615138 |
| 2025-03-20 | 49.18 | $47.26 | 1.4M |
| 2025-03-19 | 49.67 | $48.92 | 367410 |
| 2025-03-18 | 49.72 | $49.56 | 1.1M |
| 2025-03-17 | 49.55 | $50.04 | 1.1M |
| 2025-03-14 | 49.18 | $49.19 | 492199 |
| 2025-03-13 | 48.97 | $47.78 | 501400 |
| 2025-03-12 | 49.15 | $48.48 | 666845 |
| 2025-03-11 | 49.12 | $48.99 | 596862 |
| 2025-03-10 | 48.90 | $47.86 | 1.5M |
| 2025-03-07 | 48.96 | $49.53 | 905983 |
| 2025-03-06 | 48.48 | $49.52 | 2.2M |
| 2025-03-05 | 47.88 | $48.11 | 483837 |
| 2025-03-04 | 47.57 | $46.07 | 459700 |
| 2025-03-03 | 47.82 | $44.69 | 676800 |
| 2025-02-28 | 48.53 | $45.58 | 536528 |
| 2025-02-27 | 49.08 | $47.25 | 743400 |
| 2025-02-26 | 49.19 | $48.26 | 825740 |
| 2025-02-25 | 48.97 | $47.71 | 1.0M |
| 2025-02-24 | 48.83 | $47.33 | 2.5M |
| 2025-02-21 | 48.73 | $49.45 | 1.2M |
| 2025-02-20 | 47.90 | $48.03 | 894000 |
| 2025-02-19 | 47.30 | $47.45 | 761421 |
| 2025-02-18 | 46.71 | $47.16 | 2.2M |
| 2025-02-14 | 46.04 | $47.32 | 1.2M |
| 2025-02-13 | 45.15 | $45.71 | 1.0M |
| 2025-02-12 | 44.54 | $45.46 | 1.8M |
| 2025-02-11 | 43.85 | $44.32 | 889725 |
| 2025-02-10 | 43.34 | $44.73 | 825246 |
| 2025-02-07 | 42.57 | $43.45 | 1.2M |
| 2025-02-06 | 42.01 | $42.74 | 190734 |
| 2025-02-05 | 41.55 | $41.68 | 260600 |
| 2025-02-04 | 41.30 | $41.80 | 665147 |
| 2025-02-03 | 40.96 | $40.60 | 231500 |
| 2025-01-31 | 40.90 | $40.88 | 182403 |
| 2025-01-30 | 40.74 | $41.83 | 352361 |
| 2025-01-29 | 40.23 | $40.89 | 331520 |
| 2025-01-28 | 39.90 | $41.01 | 318307 |
| 2025-01-27 | 39.46 | $40.51 | 424600 |
| 2025-01-24 | 39.07 | $40.59 | 206199 |
| 2025-01-23 | 38.58 | $39.24 | 104117 |
| 2025-01-22 | 38.41 | $39.62 | 109200 |
| 2025-01-21 | 38.10 | $39.78 | 201518 |
| 2025-01-17 | 37.67 | $39.23 | 137500 |
| 2025-01-16 | 37.33 | $38.19 | 46505 |
| 2025-01-15 | 37.27 | $38.29 | 138071 |
| 2025-01-14 | 37.18 | $38.05 | 83419 |
| 2025-01-13 | 37.16 | $36.80 | 61100 |
| 2025-01-10 | 37.55 | $36.74 | 119954 |
| 2025-01-08 | 38.07 | $37.80 | 91902 |
| 2025-01-07 | 38.38 | $38.19 | 89700 |
| 2025-01-06 | 38.65 | $37.75 | 269331 |
| 2025-01-03 | 39.13 | $38.20 | 276604 |
| 2025-01-02 | 39.58 | $38.37 | 279336 |
| 2024-12-31 | 40.09 | $39.38 | 108137 |
| 2024-12-30 | 40.39 | $40.06 | 115384 |
| 2024-12-27 | 40.55 | $40.66 | 96007 |
| 2024-12-26 | 40.55 | $40.95 | 121911 |
| 2024-12-24 | 40.47 | $40.53 | 45500 |
| 2024-12-23 | 40.50 | $40.46 | 96705 |
| 2024-12-20 | 40.57 | $41.02 | 97639 |
| 2024-12-19 | 40.48 | $40.53 | 118275 |
| 2024-12-18 | 40.53 | $39.87 | 272344 |
| 2024-12-17 | 40.80 | $40.48 | 154289 |
| 2024-12-16 | 40.94 | $40.02 | 191100 |
| 2024-12-13 | 41.25 | $40.99 | 136800 |
| 2024-12-12 | 41.33 | $41.34 | 285827 |
| 2024-12-11 | 41.31 | $41.43 | 193500 |
| 2024-12-10 | 41.25 | $41.69 | 309198 |
| 2024-12-09 | 41.10 | $44.47 | 923700 |
| 2024-12-06 | 40.03 | $41.02 | 89894 |
| 2024-12-05 | 39.84 | $40.46 | 54800 |
| 2024-12-04 | 39.78 | $40.07 | 134000 |
| 2024-12-03 | 39.84 | $40.55 | 157878 |
| 2024-12-02 | 39.78 | $40.99 | 158000 |
| 2024-11-29 | 39.57 | $40.57 | 124531 |
| 2024-11-27 | 39.46 | $40.32 | 251533 |
| 2024-11-26 | 39.42 | $38.84 | 84603 |
| 2024-11-25 | 39.85 | $39.29 | 193800 |
| 2024-11-22 | 40.24 | $39.22 | 189650 |
| 2024-11-21 | 40.75 | $40.64 | 113700 |
| 2024-11-20 | 40.93 | $41.12 | 49650 |
| 2024-11-19 | 41.01 | $40.72 | 254578 |
| 2024-11-18 | 41.23 | $40.50 | 114800 |
| 2024-11-15 | 41.57 | $40.55 | 204284 |
| 2024-11-14 | 41.97 | $40.86 | 314265 |
| 2024-11-13 | 42.35 | $41.95 | 106405 |
| 2024-11-12 | 42.47 | $41.77 | 240500 |
| 2024-11-11 | 42.67 | $43.38 | 170900 |
| 2024-11-08 | 42.39 | $42.28 | 318018 |
| 2024-11-07 | 42.39 | $44.70 | 525188 |
| 2024-11-06 | 41.62 | $42.15 | 315444 |
| 2024-11-05 | 41.48 | $43.06 | 232895 |
| 2024-11-04 | 41.02 | $41.14 | 78900 |
| 2024-11-01 | 41.07 | $40.56 | 65709 |
| 2024-10-31 | 41.31 | $41.30 | 143413 |
| 2024-10-30 | 41.36 | $41.13 | 175800 |
| 2024-10-29 | 41.47 | $41.47 | 340700 |
| 2024-10-28 | 41.50 | $41.64 | 151425 |
| 2024-10-25 | 41.46 | $40.79 | 300100 |
| 2024-10-24 | 41.68 | $40.43 | 180876 |
| 2024-10-23 | 42.06 | $40.84 | 668853 |
| 2024-10-22 | 42.37 | $41.61 | 237368 |
| 2024-10-21 | 42.49 | $41.15 | 222214 |
| 2024-10-18 | 42.76 | $41.53 | 872100 |
| 2024-10-17 | 42.94 | $38.83 | 720507 |
| 2024-10-16 | 44.00 | $39.67 | 272700 |
| 2024-10-15 | 44.98 | $39.37 | 966349 |
| 2024-10-14 | 46.22 | $41.66 | 914839 |
| 2024-10-11 | 46.96 | $42.90 | 646730 |
| 2024-10-10 | 47.41 | $43.19 | 325337 |
| 2024-10-09 | 47.78 | $43.90 | 943200 |
| 2024-10-08 | 47.94 | $45.14 | 2.2M |
| 2024-10-07 | 47.65 | $50.84 | 3.0M |
| 2024-10-04 | 45.41 | $47.77 | 969126 |
| 2024-10-03 | 43.58 | $45.19 | 1.1M |
| 2024-10-02 | 42.10 | $46.56 | 1.3M |
| 2024-10-01 | 39.80 | $43.23 | 506800 |
| 2024-09-30 | 38.00 | $41.25 | 1.1M |
| 2024-09-27 | 36.40 | $39.71 | 1.4M |
| 2024-09-26 | 34.91 | $38.20 | 980901 |
| 2024-09-25 | 33.55 | $34.83 | 302683 |
| 2024-09-24 | 32.94 | $35.74 | 830736 |
| 2024-09-23 | 31.91 | $32.59 | 265645 |
| 2024-09-20 | 31.65 | $32.22 | 58341 |
| 2024-09-19 | 31.45 | $32.35 | 138500 |
| 2024-09-18 | 31.16 | $31.28 | 55502 |
| 2024-09-17 | 31.15 | $31.61 | 105200 |
| 2024-09-16 | 31.04 | $31.26 | 37910 |
| 2024-09-13 | 31.03 | $30.97 | 27818 |
| 2024-09-12 | 31.11 | $31.18 | 102627 |
| 2024-09-11 | 31.14 | $31.38 | 111600 |
| 2024-09-10 | 31.13 | $31.01 | 135842 |
| 2024-09-09 | 31.23 | $31.22 | 265000 |
| 2024-09-06 | 31.30 | $31.14 | 80700 |
| 2024-09-05 | 31.42 | $31.71 | 90522 |
| 2024-09-04 | 31.38 | $31.51 | 58728 |
| 2024-09-03 | 31.41 | $31.54 | 119500 |
| 2024-08-30 | 31.44 | $32.00 | 93016 |
| 2024-08-29 | 31.34 | $31.46 | 186500 |
| 2024-08-28 | 31.39 | $30.55 | 126500 |
| 2024-08-27 | 31.75 | $31.03 | 889400 |
| 2024-08-26 | 32.05 | $31.35 | 259800 |
| 2024-08-23 | 32.31 | $32.47 | 147047 |
| 2024-08-22 | 32.28 | $32.03 | 179900 |
| 2024-08-21 | 32.39 | $32.66 | 248900 |
| 2024-08-20 | 32.33 | $32.23 | 131700 |
| 2024-08-19 | 32.39 | $33.20 | 70911 |
| 2024-08-16 | 32.16 | $32.93 | 3.3M |
| 2024-08-15 | 31.97 | $32.40 | 58700 |
| 2024-08-14 | 31.92 | $31.89 | 109500 |
| 2024-08-13 | 32.02 | $32.65 | 62000 |
| 2024-08-12 | 31.91 | $32.29 | 42128 |
| 2024-08-09 | 31.91 | $32.23 | 101000 |
| 2024-08-08 | 31.93 | $32.58 | 178834 |
| 2024-08-07 | 31.86 | $31.85 | 34700 |
| 2024-08-06 | 32.02 | $32.07 | 72000 |
| 2024-08-05 | 32.15 | $31.98 | 257120 |
| 2024-08-02 | 32.34 | $32.43 | 140400 |
| 2024-08-01 | 32.45 | $32.69 | 100000 |
| 2024-07-31 | 32.52 | $33.17 | 97831 |
| 2024-07-30 | 32.45 | $31.97 | 118000 |
| 2024-07-29 | 32.76 | $32.48 | 26848 |
| 2024-07-26 | 32.99 | $32.68 | 61232 |
| 2024-07-25 | 33.21 | $32.40 | 59649 |
| 2024-07-24 | 33.58 | $32.64 | 762700 |
| 2024-07-23 | 33.96 | $33.35 | 113500 |
| 2024-07-22 | 34.19 | $34.52 | 112700 |
| 2024-07-19 | 34.12 | $33.92 | 64400 |
| 2024-07-18 | 34.22 | $33.79 | 98614 |
| 2024-07-17 | 34.38 | $34.08 | 226946 |
| 2024-07-16 | 34.49 | $34.86 | 129600 |
| 2024-07-15 | 34.38 | $34.37 | 138330 |
| 2024-07-12 | 34.41 | $35.33 | 219066 |
| 2024-07-11 | 34.13 | $35.30 | 419614 |
| 2024-07-10 | 33.81 | $34.68 | 140841 |
| 2024-07-09 | 33.62 | $34.62 | 172600 |
| 2024-07-08 | 33.41 | $33.43 | 170900 |
| 2024-07-05 | 33.55 | $33.60 | 55800 |
| 2024-07-03 | 33.67 | $34.42 | 85000 |
| 2024-07-02 | 33.56 | $33.46 | 203743 |
| 2024-07-01 | 33.75 | $33.54 | 29400 |
| 2024-06-28 | 33.96 | $33.54 | 140036 |
| 2024-06-27 | 34.22 | $33.55 | 131200 |
| 2024-06-26 | 34.55 | $34.34 | 88500 |
| 2024-06-25 | 34.70 | $34.06 | 99500 |
| 2024-06-24 | 34.98 | $34.72 | 56734 |
| 2024-06-21 | 35.11 | $35.08 | 124700 |
| 2024-06-20 | 35.15 | $35.16 | 160800 |
| 2024-06-18 | 35.18 | $35.63 | 52635 |
| 2024-06-17 | 35.07 | $35.67 | 56500 |
| 2024-06-14 | 34.93 | $35.19 | 164127 |
| 2024-06-13 | 34.91 | $35.38 | 129825 |
| 2024-06-12 | 34.82 | $35.19 | 76055 |
| 2024-06-11 | 34.78 | $34.85 | 146238 |
| 2024-06-10 | 34.84 | $34.69 | 126000 |
| 2024-06-07 | 34.97 | $34.43 | 206900 |
| 2024-06-06 | 35.21 | $35.45 | 44449 |
| 2024-06-05 | 35.19 | $35.38 | 53379 |
| 2024-06-04 | 35.18 | $35.07 | 171600 |
| 2024-06-03 | 35.26 | $34.72 | 62924 |
| 2024-05-31 | 35.47 | $34.62 | 105450 |
| 2024-05-30 | 35.76 | $35.27 | 118437 |
| 2024-05-29 | 35.91 | $34.73 | 91833 |
| 2024-05-28 | 36.25 | $35.07 | 266837 |
| 2024-05-24 | 36.54 | $35.24 | 120548 |
| 2024-05-23 | 36.84 | $35.54 | 310383 |
| 2024-05-22 | 37.10 | $36.00 | 282344 |
| 2024-05-21 | 37.24 | $36.12 | 213244 |
| 2024-05-20 | 37.36 | $36.80 | 190300 |
| 2024-05-17 | 37.28 | $37.01 | 214700 |
| 2024-05-16 | 37.08 | $36.91 | 184356 |
| 2024-05-15 | 36.85 | $36.45 | 166457 |
| 2024-05-14 | 36.70 | $36.23 | 169500 |
| 2024-05-13 | 36.56 | $36.37 | 161874 |
| 2024-05-10 | 36.32 | $35.72 | 240821 |
| 2024-05-09 | 36.22 | $36.02 | 150500 |
| 2024-05-08 | 35.98 | $35.17 | 122849 |
| 2024-05-07 | 35.93 | $35.80 | 252200 |
| 2024-05-06 | 35.65 | $36.44 | 140429 |
| 2024-05-03 | 35.08 | $36.60 | 223600 |
| 2024-05-02 | 34.32 | $36.46 | 306400 |
| 2024-05-01 | 33.43 | $33.81 | 63212 |
| 2024-04-30 | 33.16 | $33.66 | 189348 |
| 2024-04-29 | 32.88 | $34.47 | 320400 |
| 2024-04-26 | 32.28 | $33.98 | 191104 |
| 2024-04-25 | 31.69 | $32.77 | 131220 |
| 2024-04-24 | 31.37 | $32.83 | 230549 |
| 2024-04-23 | 30.95 | $31.91 | 149100 |
| 2024-04-22 | 30.74 | $31.38 | 105640 |
| 2024-04-19 | 30.67 | $30.38 | 95137 |
| 2024-04-18 | 30.90 | $30.94 | 491545 |
| 2024-04-17 | 31.01 | $30.75 | 381100 |
| 2024-04-16 | 31.22 | $30.55 | 166711 |
| 2024-04-15 | 31.54 | $31.11 | 306303 |
| 2024-04-12 | 31.75 | $31.12 | 195909 |
| 2024-04-11 | 32.02 | $32.05 | 171916 |
| 2024-04-10 | 32.05 | $31.68 | 148300 |
| 2024-04-09 | 32.21 | $32.25 | 69200 |
| 2024-04-08 | 32.23 | $31.83 | 97903 |
| 2024-04-05 | 32.38 | $32.03 | 46317 |
| 2024-04-04 | 32.50 | $32.19 | 78400 |
| 2024-04-03 | 32.60 | $32.38 | 124700 |
| 2024-04-02 | 32.65 | $32.59 | 272000 |
| 2024-04-01 | 32.65 | $32.67 | 560200 |
| 2024-03-28 | 32.62 | $32.05 | 101600 |
| 2024-03-27 | 32.77 | $31.56 | 114600 |
| 2024-03-26 | 33.11 | $31.96 | 118414 |
| 2024-03-25 | 33.39 | $32.30 | 208300 |
| 2024-03-22 | 33.62 | $32.62 | 193800 |
| 2024-03-21 | 33.78 | $32.98 | 152225 |
| 2024-03-20 | 33.85 | $33.89 | 131837 |
| 2024-03-19 | 33.64 | $33.33 | 68500 |
| 2024-03-18 | 33.55 | $33.57 | 126857 |
| 2024-03-15 | 33.34 | $32.86 | 67837 |
| 2024-03-14 | 33.30 | $32.85 | 132940 |
| 2024-03-13 | 33.24 | $33.67 | 333420 |
| 2024-03-12 | 32.90 | $33.39 | 288000 |
| 2024-03-11 | 32.56 | $32.80 | 193015 |
| 2024-03-08 | 32.33 | $31.74 | 233100 |
| 2024-03-07 | 32.36 | $31.61 | 280928 |
| 2024-03-06 | 32.44 | $32.18 | 136700 |
| 2024-03-05 | 32.35 | $31.84 | 171700 |
| 2024-03-04 | 32.33 | $32.35 | 193800 |
| 2024-03-01 | 32.13 | $32.70 | 385435 |
| 2024-02-29 | 31.78 | $31.66 | 168806 |
| 2024-02-28 | 31.66 | $30.97 | 369264 |
| 2024-02-27 | 31.74 | $32.50 | 205000 |
| 2024-02-26 | 31.34 | $31.66 | 237718 |
| 2024-02-23 | 31.11 | $31.67 | 81027 |
| 2024-02-22 | 30.83 | $31.65 | 254894 |
| 2024-02-21 | 30.49 | $31.06 | 1.9M |
| 2024-02-20 | 30.26 | $30.64 | 171961 |
| 2024-02-16 | 30.13 | $31.04 | 589419 |
| 2024-02-15 | 29.84 | $30.74 | 147829 |
| 2024-02-14 | 29.58 | $30.57 | 403409 |
| 2024-02-13 | 29.34 | $30.00 | 1.7M |
| 2024-02-12 | 29.24 | $30.67 | 328800 |
| 2024-02-09 | 28.91 | $30.14 | 829177 |
| 2024-02-08 | 28.71 | $29.95 | 1.3M |
| 2024-02-07 | 28.53 | $30.03 | 535700 |
| 2024-02-06 | 28.31 | $29.99 | 596222 |
| 2024-02-05 | 28.09 | $28.01 | 290616 |
| 2024-02-02 | 28.46 | $27.95 | 151897 |
| 2024-02-01 | 28.97 | $28.91 | 185100 |
| 2024-01-31 | 29.31 | $28.59 | 343900 |
| 2024-01-30 | 29.85 | $29.12 | 338500 |
| 2024-01-29 | 30.36 | $30.14 | 327620 |
| 2024-01-26 | 30.69 | $31.14 | 142000 |
| 2024-01-25 | 30.79 | $31.71 | 219452 |
| 2024-01-24 | 30.74 | $31.94 | 772801 |
| 2024-01-23 | 30.64 | $31.29 | 282600 |
| 2024-01-22 | 30.75 | $30.08 | 210629 |
| 2024-01-19 | 31.28 | $31.30 | 242835 |
| 2024-01-18 | 31.57 | $31.29 | 193355 |
| 2024-01-17 | 31.95 | $31.12 | 235400 |
| 2024-01-16 | 32.48 | $32.04 | 167337 |
| 2024-01-12 | 32.86 | $32.92 | 102537 |
| 2024-01-11 | 33.06 | $33.26 | 82300 |
| 2024-01-10 | 33.20 | $32.64 | 287900 |
| 2024-01-09 | 33.59 | $32.79 | 187500 |
| 2024-01-08 | 34.04 | $33.47 | 149307 |
| 2024-01-05 | 34.37 | $33.93 | 166700 |
| 2024-01-04 | 34.64 | $34.31 | 102500 |
| 2024-01-03 | 34.87 | $34.90 | 98600 |
| 2024-01-02 | 34.96 | $34.90 | 252332 |
| 2023-12-29 | 35.07 | $35.95 | 405824 |
| 2023-12-28 | 34.89 | $35.51 | 532522 |
| 2023-12-27 | 34.82 | $34.50 | 200642 |
| 2023-12-26 | 35.06 | $34.60 | 789500 |
| 2023-12-22 | 35.33 | $34.63 | 808438 |
| 2023-12-21 | 35.65 | $35.78 | 142766 |
| 2023-12-20 | 35.69 | $34.85 | 132025 |
| 2023-12-19 | 36.03 | $36.00 | 92700 |
| 2023-12-18 | 36.09 | $35.56 | 212142 |
| 2023-12-15 | 36.31 | $36.24 | 90800 |
| 2023-12-14 | 36.36 | $36.64 | 106706 |
| 2023-12-13 | 36.29 | $36.40 | 166447 |
| 2023-12-12 | 36.28 | $36.50 | 135900 |
| 2023-12-11 | 36.25 | $36.46 | 80800 |
| 2023-12-08 | 36.22 | $35.79 | 37414 |
| 2023-12-07 | 36.40 | $35.91 | 100514 |
| 2023-12-06 | 36.59 | $35.69 | 81300 |
| 2023-12-05 | 36.88 | $35.71 | 172300 |
| 2023-12-04 | 37.23 | $36.30 | 107500 |
| 2023-12-01 | 37.46 | $36.95 | 48300 |
| 2023-11-30 | 37.53 | $36.96 | 38047 |
| 2023-11-29 | 37.61 | $36.84 | 74800 |
| 2023-11-28 | 37.73 | $37.34 | 169600 |
| 2023-11-27 | 37.71 | $37.04 | 67400 |
| 2023-11-24 | 37.77 | $37.16 | 34800 |
| 2023-11-22 | 37.80 | $37.13 | 132000 |
| 2023-11-21 | 37.83 | $37.28 | 395839 |
| 2023-11-20 | 37.81 | $38.12 | 109526 |
| 2023-11-17 | 37.50 | $37.15 | 71927 |
| 2023-11-16 | 37.43 | $37.02 | 175542 |
| 2023-11-15 | 37.36 | $38.16 | 223304 |
| 2023-11-14 | 36.91 | $37.66 | 259732 |
| 2023-11-13 | 36.51 | $36.80 | 64710 |
| 2023-11-10 | 36.29 | $36.20 | 56501 |
| 2023-11-09 | 36.21 | $36.21 | 57039 |
| 2023-11-08 | 36.09 | $36.93 | 104500 |
| 2023-11-07 | 35.73 | $37.00 | 113600 |
| 2023-11-06 | 35.25 | $36.69 | 62428 |
| 2023-11-03 | 34.78 | $36.03 | 388615 |
| 2023-11-02 | 34.41 | $34.72 | 68401 |
| 2023-11-01 | 34.39 | $34.61 | 117312 |
| 2023-10-31 | 34.40 | $34.64 | 75200 |
| 2023-10-30 | 34.42 | $35.10 | 69539 |
| 2023-10-27 | 34.30 | $34.45 | 121027 |
| 2023-10-26 | 34.38 | $34.35 | 60546 |
| 2023-10-25 | 34.52 | $34.28 | 115640 |
| 2023-10-24 | 34.72 | $34.96 | 108613 |
| 2023-10-23 | 34.76 | $34.06 | 354800 |
| 2023-10-20 | 35.11 | $34.12 | 77400 |
| 2023-10-19 | 35.52 | $34.88 | 186300 |
| 2023-10-18 | 35.79 | $35.01 | 96426 |
| 2023-10-17 | 36.08 | $35.86 | 80400 |
| 2023-10-16 | 36.18 | $36.29 | 126922 |
| 2023-10-13 | 36.16 | $36.40 | 904711 |
| 2023-10-12 | 36.11 | $36.57 | 104300 |
| 2023-10-11 | 36.00 | $37.41 | 451500 |
| 2023-10-10 | 35.61 | $36.97 | 494808 |
| 2023-10-09 | 35.28 | $36.19 | 187615 |
| 2023-10-06 | 35.15 | $36.21 | 165446 |
| 2023-10-05 | 34.99 | $35.32 | 63647 |
| 2023-10-04 | 35.09 | $35.09 | 79123 |
| 2023-10-03 | 35.31 | $35.47 | 109109 |
| 2023-10-02 | 35.47 | $36.07 | 50645 |
| 2023-09-29 | 35.50 | $36.20 | 82845 |
| 2023-09-28 | 35.51 | $35.66 | 55000 |
| 2023-09-27 | 35.72 | $35.54 | 88527 |
| 2023-09-26 | 36.02 | $35.54 | 88600 |
| 2023-09-25 | 36.41 | $35.88 | 108847 |
| 2023-09-22 | 36.79 | $36.50 | 277600 |
| 2023-09-21 | 37.08 | $36.14 | 253500 |
| 2023-09-20 | 37.56 | $36.93 | 39300 |
| 2023-09-19 | 37.90 | $37.37 | 97000 |
| 2023-09-18 | 38.19 | $37.86 | 292922 |
| 2023-09-15 | 38.39 | $38.06 | 108300 |
| 2023-09-14 | 38.58 | $38.50 | 160000 |
| 2023-09-13 | 38.68 | $38.49 | 132111 |
| 2023-09-12 | 38.82 | $38.93 | 49300 |
| 2023-09-11 | 38.85 | $38.94 | 111545 |
| 2023-09-08 | 38.89 | $38.20 | 49700 |
| 2023-09-07 | 39.17 | $38.30 | 83901 |
| 2023-09-06 | 39.50 | $39.83 | 46419 |
| 2023-09-05 | 39.41 | $39.89 | 101400 |
| 2023-09-01 | 39.29 | $40.74 | 81002 |
| 2023-08-31 | 38.88 | $39.95 | 92600 |
| 2023-08-30 | 38.64 | $40.32 | 119000 |
| 2023-08-29 | 38.24 | $40.25 | 137500 |
| 2023-08-28 | 37.78 | $38.72 | 67500 |
| 2023-08-25 | 37.73 | $38.01 | 150200 |
| 2023-08-24 | 37.92 | $38.56 | 198306 |
| 2023-08-23 | 37.98 | $38.20 | 51300 |
| 2023-08-22 | 38.20 | $37.95 | 157622 |
| 2023-08-21 | 38.56 | $37.83 | 167021 |
| 2023-08-18 | 39.05 | $37.85 | 248844 |
| 2023-08-17 | 39.66 | $38.87 | 51700 |
| 2023-08-16 | 40.09 | $38.29 | 150600 |
| 2023-08-15 | 40.81 | $39.34 | 96640 |
| 2023-08-14 | 41.36 | $40.15 | 152803 |
| 2023-08-11 | 41.77 | $39.94 | 258944 |
| 2023-08-10 | 42.34 | $41.61 | 98000 |
| 2023-08-09 | 42.49 | $41.49 | 138763 |
| 2023-08-08 | 42.71 | $41.50 | 103818 |
| 2023-08-07 | 42.97 | $42.35 | 44536 |
| 2023-08-04 | 42.99 | $42.85 | 96300 |
| 2023-08-03 | 42.86 | $43.12 | 74453 |
| 2023-08-02 | 42.60 | $41.77 | 120700 |
| 2023-08-01 | 42.69 | $43.01 | 150747 |
| 2023-07-31 | 42.40 | $43.86 | 85328 |
| 2023-07-28 | 41.77 | $43.60 | 778302 |
| 2023-07-27 | 41.07 | $40.94 | 110500 |
| 2023-07-26 | 41.07 | $41.67 | 54400 |
| 2023-07-25 | 40.82 | $41.47 | 92119 |
| 2023-07-24 | 40.58 | $40.87 | 238100 |
| 2023-07-21 | 40.49 | $39.71 | 31900 |
| 2023-07-20 | 40.73 | $39.77 | 100301 |
| 2023-07-19 | 41.01 | $40.59 | 68500 |
| 2023-07-18 | 41.09 | $40.41 | 170476 |
| 2023-07-17 | 41.24 | $41.62 | 80600 |
| 2023-07-14 | 41.04 | $41.77 | 128200 |
| 2023-07-13 | 40.73 | $42.60 | 344252 |
| 2023-07-12 | 40.10 | $41.22 | 256900 |
| 2023-07-11 | 39.78 | $40.01 | 74504 |
| 2023-07-10 | 39.76 | $39.79 | 96730 |
| 2023-07-07 | 39.82 | $39.80 | 43900 |
| 2023-07-06 | 39.89 | $39.06 | 106931 |
| 2023-07-05 | 40.22 | $39.88 | 109800 |
| 2023-07-03 | 40.37 | $40.45 | 92900 |
| 2023-06-30 | 40.37 | $39.66 | 82018 |
| 2023-06-29 | 40.62 | $39.52 | 140242 |
| 2023-06-28 | 40.97 | $40.20 | 39300 |
| 2023-06-27 | 41.18 | $40.74 | 95900 |
| 2023-06-26 | 41.27 | $39.74 | 44500 |
| 2023-06-23 | 41.68 | $39.91 | 94890 |
| 2023-06-22 | 42.13 | $40.90 | 29800 |
| 2023-06-21 | 42.35 | $40.98 | 145642 |
| 2023-06-20 | 42.58 | $41.86 | 134014 |
| 2023-06-16 | 42.57 | $43.28 | 116500 |
| 2023-06-15 | 42.09 | $43.62 | 288839 |
| 2023-06-14 | 41.39 | $42.76 | 201788 |
| 2023-06-13 | 40.81 | $41.95 | 346500 |
| 2023-06-12 | 40.34 | $40.90 | 43700 |
| 2023-06-09 | 40.11 | $40.70 | 25347 |
| 2023-06-08 | 39.90 | $40.41 | 96700 |
| 2023-06-07 | 39.73 | $40.12 | 64200 |
| 2023-06-06 | 39.62 | $40.62 | 100341 |
| 2023-06-05 | 39.33 | $40.26 | 34717 |
| 2023-06-02 | 39.11 | $40.64 | 152233 |
| 2023-06-01 | 38.72 | $39.68 | 159300 |
| 2023-05-31 | 38.57 | $38.18 | 116840 |
| 2023-05-30 | 38.88 | $38.68 | 104116 |
| 2023-05-26 | 39.12 | $39.71 | 51000 |
| 2023-05-25 | 39.09 | $38.50 | 141846 |
| 2023-05-24 | 39.46 | $39.05 | 61240 |
| 2023-05-23 | 39.74 | $39.48 | 85700 |
| 2023-05-22 | 39.97 | $40.57 | 76900 |
| 2023-05-19 | 39.91 | $40.00 | 55140 |
| 2023-05-18 | 40.04 | $40.25 | 46429 |
| 2023-05-17 | 40.13 | $40.86 | 79100 |
| 2023-05-16 | 40.06 | $41.07 | 28815 |
| 2023-05-15 | 39.93 | $41.46 | 63455 |
| 2023-05-12 | 39.66 | $39.61 | 85800 |
| 2023-05-11 | 39.94 | $40.57 | 80100 |
| 2023-05-10 | 40.00 | $40.04 | 55700 |
| 2023-05-09 | 40.25 | $40.18 | 126700 |
| 2023-05-08 | 40.54 | $41.16 | 69832 |
| 2023-05-05 | 40.61 | $41.46 | 18623 |
| 2023-05-04 | 40.61 | $41.10 | 44500 |
| 2023-05-03 | 40.75 | $40.74 | 72238 |
| 2023-05-02 | 41.06 | $40.71 | 74036 |
| 2023-05-01 | 41.47 | $41.89 | 56800 |
| 2023-04-28 | 41.61 | $42.11 | 42319 |
| 2023-04-27 | 41.73 | $41.55 | 80600 |
| 2023-04-26 | 42.08 | $41.15 | 49423 |
| 2023-04-25 | 42.65 | $40.69 | 216328 |
| 2023-04-24 | 43.51 | $41.99 | 307732 |
| 2023-04-21 | 44.15 | $42.78 | 208900 |
| 2023-04-20 | 44.69 | $43.98 | 311200 |
| 2023-04-19 | 44.97 | $44.18 | 170200 |
| 2023-04-18 | 45.25 | $44.77 | 102441 |
| 2023-04-17 | 45.41 | $44.95 | 177800 |
| 2023-04-14 | 45.55 | $44.35 | 97500 |
| 2023-04-13 | 45.90 | $44.98 | 473317 |
| 2023-04-12 | 46.13 | $44.44 | 272300 |
| 2023-04-11 | 46.57 | $45.62 | 108900 |
| 2023-04-10 | 46.73 | $45.82 | 183000 |
| 2023-04-06 | 46.84 | $46.60 | 129433 |
| 2023-04-05 | 46.72 | $46.04 | 54321 |
| 2023-04-04 | 46.74 | $46.81 | 88500 |
| 2023-04-03 | 46.51 | $47.17 | 161600 |
| 2023-03-31 | 46.11 | $46.59 | 158951 |
| 2023-03-30 | 45.78 | $47.01 | 108400 |
| 2023-03-29 | 45.25 | $46.26 | 49102 |
| 2023-03-28 | 44.84 | $45.91 | 86018 |
| 2023-03-27 | 44.44 | $45.12 | 217910 |
| 2023-03-24 | 44.21 | $46.07 | 67300 |
| 2023-03-23 | 43.63 | $45.72 | 342500 |
| 2023-03-22 | 43.05 | $43.86 | 123638 |
| 2023-03-21 | 42.94 | $44.02 | 47245 |
| 2023-03-20 | 42.76 | $43.60 | 55001 |
| 2023-03-17 | 42.70 | $43.94 | 195600 |
| 2023-03-16 | 42.53 | $43.42 | 281431 |
| 2023-03-15 | 42.51 | $42.78 | 181800 |
| 2023-03-14 | 42.71 | $43.81 | 65200 |
| 2023-03-13 | 42.65 | $43.26 | 183663 |
| 2023-03-10 | 42.77 | $42.47 | 72200 |
| 2023-03-09 | 43.19 | $42.30 | 357649 |
| 2023-03-08 | 43.78 | $43.86 | 87800 |
| 2023-03-07 | 44.02 | $43.86 | 99412 |
| 2023-03-06 | 44.33 | $45.61 | 123418 |
| 2023-03-03 | 44.17 | $46.40 | 192032 |
| 2023-03-02 | 43.75 | $45.98 | 169043 |
| 2023-03-01 | 43.39 | $45.20 | 554830 |
| 2023-02-28 | 43.23 | $43.45 | 76340 |
| 2023-02-27 | 43.60 | $43.56 | 157500 |
| 2023-02-24 | 44.06 | $43.01 | 130600 |
| 2023-02-23 | 44.81 | $44.31 | 81800 |
| 2023-02-22 | 45.34 | $44.33 | 133840 |
| 2023-02-21 | 46.00 | $44.57 | 154000 |
| 2023-02-17 | 46.74 | $45.55 | 228400 |
| 2023-02-16 | 47.34 | $47.08 | 198300 |
| 2023-02-15 | 47.59 | $47.43 | 314034 |
| 2023-02-14 | 47.80 | $47.36 | 124136 |
| 2023-02-13 | 48.07 | $47.79 | 246300 |
| 2023-02-10 | 48.27 | $46.72 | 145100 |
| 2023-02-09 | 48.85 | $48.55 | 98100 |
| 2023-02-08 | 48.98 | $47.42 | 134000 |
| 2023-02-07 | 49.49 | $48.59 | 132500 |
| 2023-02-06 | 49.72 | $48.01 | 101750 |
| 2023-02-03 | 50.17 | $48.79 | 255105 |
| 2023-02-02 | 50.47 | $50.05 | 277800 |
| 2023-02-01 | 50.40 | $50.42 | 257923 |
| 2023-01-31 | 50.19 | $48.57 | 437900 |
| 2023-01-30 | 50.49 | $48.89 | 956731 |
| 2023-01-27 | 50.72 | $50.96 | 141296 |
| 2023-01-26 | 50.33 | $51.06 | 373311 |
| 2023-01-25 | 49.80 | $49.72 | 89000 |
| 2023-01-24 | 49.54 | $49.66 | 870500 |
| 2023-01-23 | 49.22 | $49.76 | 244300 |
| 2023-01-20 | 48.78 | $49.08 | 334700 |
| 2023-01-19 | 48.42 | $47.56 | 98500 |
| 2023-01-18 | 48.45 | $46.98 | 1.3M |
| 2023-01-17 | 48.64 | $47.79 | 271642 |
| 2023-01-13 | 48.59 | $48.20 | 121700 |
| 2023-01-12 | 48.37 | $47.55 | 217100 |
| 2023-01-11 | 48.28 | $48.04 | 220126 |
| 2023-01-10 | 47.97 | $48.30 | 145400 |
| 2023-01-09 | 47.49 | $47.91 | 156638 |
| 2023-01-06 | 47.00 | $48.05 | 250000 |
| 2023-01-05 | 46.32 | $47.94 | 308754 |
| 2023-01-04 | 45.51 | $47.77 | 203400 |
| 2023-01-03 | 44.56 | $45.47 | 245741 |
| 2022-12-30 | 44.10 | $43.40 | 340713 |
| 2022-12-29 | 44.18 | $44.35 | 439400 |
| 2022-12-28 | 43.97 | $43.10 | 467000 |
| 2022-12-27 | 44.09 | $44.44 | 885800 |
| 2022-12-23 | 43.79 | $42.33 | 99937 |
| 2022-12-22 | 44.07 | $42.74 | 371467 |
| 2022-12-21 | 44.27 | $43.05 | 150700 |
| 2022-12-20 | 44.38 | $42.20 | 132224 |
| 2022-12-19 | 44.77 | $42.83 | 163500 |
| 2022-12-16 | 45.01 | $43.18 | 110900 |
| 2022-12-15 | 45.15 | $43.56 | 248837 |
| 2022-12-14 | 45.17 | $44.56 | 212700 |
| 2022-12-13 | 44.84 | $44.25 | 275611 |
| 2022-12-12 | 44.50 | $43.38 | 164000 |
| 2022-12-09 | 44.31 | $44.47 | 99500 |
| 2022-12-08 | 43.70 | $44.29 | 205669 |
| 2022-12-07 | 42.97 | $42.59 | 106500 |
| 2022-12-06 | 42.59 | $43.14 | 145611 |
| 2022-12-05 | 41.92 | $42.52 | 160645 |
| 2022-12-02 | 41.26 | $42.53 | 170730 |
| 2022-12-01 | 40.42 | $41.02 | 129441 |
| 2022-11-30 | 39.86 | $41.11 | 404500 |
| 2022-11-29 | 39.12 | $39.08 | 105200 |
| 2022-11-28 | 38.84 | $37.24 | 193200 |
| 2022-11-25 | 39.06 | $36.58 | 101524 |
| 2022-11-23 | 39.52 | $38.09 | 70123 |
| 2022-11-22 | 39.58 | $37.86 | 225744 |
| 2022-11-21 | 39.69 | $38.35 | 155000 |
| 2022-11-18 | 39.65 | $39.14 | 76233 |
| 2022-11-17 | 39.31 | $40.23 | 151200 |
| 2022-11-16 | 38.53 | $39.14 | 219100 |
| 2022-11-15 | 37.90 | $40.57 | 379423 |
| 2022-11-14 | 36.66 | $37.69 | 254623 |
| 2022-11-11 | 36.04 | $37.75 | 585128 |
| 2022-11-10 | 35.26 | $36.50 | 426006 |
| 2022-11-09 | 34.70 | $34.38 | 590300 |
| 2022-11-08 | 34.68 | $36.21 | 104449 |
| 2022-11-07 | 34.08 | $36.15 | 650723 |
| 2022-11-04 | 33.38 | $36.44 | 206503 |
| 2022-11-03 | 32.44 | $34.00 | 143244 |
| 2022-11-02 | 32.09 | $33.30 | 163808 |
| 2022-11-01 | 31.90 | $33.21 | 153200 |
| 2022-10-31 | 31.72 | $31.96 | 167400 |
| 2022-10-28 | 31.92 | $31.99 | 118100 |
| 2022-10-27 | 32.19 | $32.78 | 100100 |
| 2022-10-26 | 32.29 | $33.80 | 220800 |
| 2022-10-25 | 32.12 | $31.70 | 300219 |
| 2022-10-24 | 32.61 | $31.02 | 849729 |
| 2022-10-21 | 33.44 | $34.24 | 60100 |
| 2022-10-20 | 33.47 | $33.91 | 264100 |
| 2022-10-19 | 33.64 | $33.42 | 961538 |
| 2022-10-18 | 34.03 | $35.16 | 99248 |
| 2022-10-17 | 33.99 | $35.18 | 202100 |
| 2022-10-14 | 33.95 | $33.83 | 113900 |
| 2022-10-13 | 34.37 | $34.26 | 392408 |
| 2022-10-12 | 34.78 | $34.27 | 503000 |
| 2022-10-11 | 35.30 | $33.93 | 186900 |
| 2022-10-10 | 36.08 | $35.04 | 148500 |
| 2022-10-07 | 36.69 | $36.97 | 174630 |
| 2022-10-06 | 36.86 | $38.29 | 52624 |
| 2022-10-05 | 36.67 | $38.56 | 800000 |
| 2022-10-04 | 36.38 | $38.42 | 531200 |
| 2022-10-03 | 36.10 | $36.70 | 730103 |
| 2022-09-30 | 36.34 | $36.33 | 229500 |
| 2022-09-29 | 36.79 | $36.99 | 147202 |
| 2022-09-28 | 37.16 | $37.89 | 135800 |
| 2022-09-27 | 37.35 | $37.57 | 286900 |
| 2022-09-26 | 37.73 | $37.70 | 917225 |
| 2022-09-23 | 38.18 | $37.37 | 286132 |
| 2022-09-22 | 38.87 | $38.44 | 304019 |
| 2022-09-21 | 39.40 | $38.39 | 310033 |
| 2022-09-20 | 40.09 | $39.81 | 220631 |
| 2022-09-19 | 40.51 | $40.12 | 743100 |
| 2022-09-16 | 40.94 | $40.08 | 136500 |
| 2022-09-15 | 41.51 | $40.99 | 237900 |
| 2022-09-14 | 41.93 | $41.82 | 151741 |
| 2022-09-13 | 42.20 | $41.57 | 435401 |
| 2022-09-12 | 42.62 | $43.29 | 68000 |
| 2022-09-09 | 42.61 | $42.75 | 81700 |
| 2022-09-08 | 42.78 | $42.26 | 114978 |
| 2022-09-07 | 43.17 | $43.08 | 395420 |
| 2022-09-06 | 43.39 | $42.32 | 273285 |
| 2022-09-02 | 43.91 | $43.20 | 738200 |
| 2022-09-01 | 44.29 | $44.11 | 282618 |
| 2022-08-31 | 44.46 | $44.52 | 121663 |
| 2022-08-30 | 44.56 | $43.67 | 134457 |
| 2022-08-29 | 44.95 | $44.90 | 234524 |
| 2022-08-26 | 45.05 | $45.35 | 362300 |
| 2022-08-25 | 45.03 | $46.21 | 379345 |
| 2022-08-24 | 44.75 | $44.46 | 1.1M |
| 2022-08-23 | 44.96 | $44.95 | 958900 |
| 2022-08-22 | 45.08 | $44.59 | 204812 |
| 2022-08-19 | 45.34 | $44.61 | 207700 |
| 2022-08-18 | 45.66 | $45.39 | 116600 |
| 2022-08-17 | 45.82 | $45.65 | 127335 |
| 2022-08-16 | 45.92 | $45.95 | 123822 |
| 2022-08-15 | 45.97 | $46.64 | 135400 |
| 2022-08-12 | 45.80 | $46.80 | 162725 |
| 2022-08-11 | 45.56 | $46.77 | 124100 |
| 2022-08-10 | 45.28 | $45.96 | 202300 |
| 2022-08-09 | 45.21 | $45.76 | 185800 |
| 2022-08-08 | 45.19 | $46.00 | 93233 |
| 2022-08-05 | 45.11 | $46.21 | 270529 |
| 2022-08-04 | 44.96 | $46.02 | 89200 |
| 2022-08-03 | 44.85 | $45.47 | 87156 |
| 2022-08-02 | 44.91 | $44.64 | 195500 |
| 2022-08-01 | 45.26 | $44.51 | 305600 |
| 2022-07-29 | 45.74 | $45.07 | 177400 |
| 2022-07-28 | 46.17 | $46.83 | 218220 |
| 2022-07-27 | 46.14 | $47.00 | 77814 |
| 2022-07-26 | 46.07 | $46.03 | 153107 |
| 2022-07-25 | 46.29 | $46.52 | 99100 |
| 2022-07-22 | 46.43 | $46.66 | 361737 |
| 2022-07-21 | 46.56 | $47.62 | 266632 |
| 2022-07-20 | 46.43 | $46.73 | 101300 |
| 2022-07-19 | 46.56 | $47.00 | 131108 |
| 2022-07-18 | 46.65 | $46.47 | 300300 |
| 2022-07-15 | 46.94 | $45.54 | 353700 |
| 2022-07-14 | 47.60 | $45.86 | 196000 |
| 2022-07-13 | 48.30 | $46.49 | 216916 |
| 2022-07-12 | 48.96 | $46.52 | 156965 |
| 2022-07-11 | 49.75 | $46.74 | 302821 |
| 2022-07-08 | 50.63 | $49.36 | 96700 |
| 2022-07-07 | 50.86 | $50.05 | 149000 |
| 2022-07-06 | 50.90 | $49.09 | 195511 |
| 2022-07-05 | 51.24 | $50.14 | 395383 |
| 2022-07-01 | 51.29 | $50.74 | 111000 |
| 2022-06-30 | 51.14 | $50.46 | 128600 |
| 2022-06-29 | 51.01 | $50.45 | 354600 |
| 2022-06-28 | 50.83 | $51.13 | 301405 |
| 2022-06-27 | 50.37 | $50.78 | 321094 |
| 2022-06-24 | 49.90 | $50.45 | 217515 |
| 2022-06-23 | 49.40 | $48.85 | 251900 |
| 2022-06-22 | 49.27 | $48.00 | 224200 |
| 2022-06-21 | 49.36 | $49.17 | 222300 |
| 2022-06-17 | 49.08 | $47.99 | 532300 |
| 2022-06-16 | 49.08 | $46.99 | 374606 |
| 2022-06-15 | 49.37 | $48.80 | 248023 |
| 2022-06-14 | 49.12 | $47.50 | 412900 |
| 2022-06-13 | 49.19 | $46.10 | 302900 |
| 2022-06-10 | 49.69 | $48.25 | 507146 |
| 2022-06-09 | 49.58 | $48.15 | 300609 |
| 2022-06-08 | 49.45 | $50.74 | 566347 |
| 2022-06-07 | 48.42 | $49.64 | 285200 |
| 2022-06-06 | 47.48 | $48.69 | 359922 |
| 2022-06-03 | 46.61 | $47.19 | 149200 |
| 2022-06-02 | 45.99 | $48.00 | 208008 |
| 2022-06-01 | 44.96 | $45.88 | 294200 |
| 2022-05-31 | 44.37 | $46.26 | 363716 |
| 2022-05-27 | 43.50 | $44.00 | 493011 |
| 2022-05-26 | 43.16 | $43.78 | 280733 |
| 2022-05-25 | 42.81 | $41.92 | 109400 |
| 2022-05-24 | 42.96 | $41.31 | 193700 |
| 2022-05-23 | 43.33 | $43.77 | 276600 |
| 2022-05-20 | 43.01 | $44.07 | 351500 |
| 2022-05-19 | 42.51 | $44.25 | 328500 |
| 2022-05-18 | 41.85 | $42.50 | 250907 |
| 2022-05-17 | 41.60 | $43.80 | 346025 |
| 2022-05-16 | 40.89 | $42.22 | 159900 |
| 2022-05-13 | 40.54 | $42.52 | 213029 |
| 2022-05-12 | 40.04 | $40.55 | 297600 |
| 2022-05-11 | 40.07 | $39.98 | 260847 |
| 2022-05-10 | 40.31 | $39.82 | 244500 |
| 2022-05-09 | 40.68 | $38.82 | 329215 |
| 2022-05-06 | 41.46 | $40.57 | 178700 |
| 2022-05-05 | 41.87 | $41.89 | 218910 |
| 2022-05-04 | 41.98 | $44.39 | 170600 |
| 2022-05-03 | 41.34 | $44.02 | 159827 |
| 2022-05-02 | 40.69 | $43.47 | 373900 |
| 2022-04-29 | 40.11 | $43.19 | 561200 |
| 2022-04-28 | 39.53 | $40.74 | 175710 |
| 2022-04-27 | 39.63 | $40.67 | 211930 |
| 2022-04-26 | 39.83 | $38.43 | 110535 |
| 2022-04-25 | 40.81 | $39.56 | 272014 |
| 2022-04-22 | 41.70 | $40.58 | 170611 |
| 2022-04-21 | 42.50 | $40.45 | 247000 |
| 2022-04-20 | 43.54 | $42.39 | 166354 |
| 2022-04-19 | 44.22 | $43.79 | 230742 |
| 2022-04-18 | 44.64 | $44.06 | 337934 |
| 2022-04-14 | 45.10 | $44.42 | 146200 |
| 2022-04-13 | 45.56 | $45.08 | 167523 |
| 2022-04-12 | 45.93 | $44.36 | 180632 |
| 2022-04-11 | 46.64 | $44.71 | 267756 |
| 2022-04-08 | 47.40 | $45.99 | 130309 |
| 2022-04-07 | 47.95 | $46.38 | 177020 |
| 2022-04-06 | 48.49 | $47.62 | 206823 |
| 2022-04-05 | 48.78 | $49.23 | 151292 |
| 2022-04-04 | 48.63 | $50.83 | 334722 |
| 2022-04-01 | 47.94 | $48.59 | 314800 |
| 2022-03-31 | 47.83 | $46.95 | 168389 |
| 2022-03-30 | 48.24 | $48.86 | 115258 |
| 2022-03-29 | 48.14 | $49.81 | 311900 |
| 2022-03-28 | 47.74 | $48.53 | 271313 |
| 2022-03-25 | 47.68 | $47.50 | 341100 |
| 2022-03-24 | 47.96 | $49.31 | 261449 |
| 2022-03-23 | 47.75 | $50.64 | 376200 |
| 2022-03-22 | 47.10 | $50.69 | 203554 |
| 2022-03-21 | 46.33 | $48.85 | 222075 |
| 2022-03-18 | 46.01 | $50.82 | 430057 |
| 2022-03-17 | 45.05 | $48.64 | 499325 |
| 2022-03-16 | 44.63 | $51.59 | 974900 |
| 2022-03-15 | 43.24 | $41.05 | 1.5M |
| 2022-03-14 | 44.97 | $40.54 | 937214 |
| 2022-03-11 | 47.29 | $44.25 | 493342 |
| 2022-03-10 | 49.01 | $47.36 | 201630 |
| 2022-03-09 | 50.17 | $49.97 | 1.2M |
| 2022-03-08 | 50.81 | $48.72 | 212714 |
| 2022-03-07 | 52.01 | $49.08 | 196930 |
| 2022-03-04 | 53.40 | $51.15 | 261115 |
| 2022-03-03 | 54.47 | $52.68 | 414634 |
| 2022-03-02 | 55.31 | $54.65 | 126000 |
| 2022-03-01 | 55.73 | $55.70 | 165300 |
| 2022-02-28 | 55.93 | $55.87 | 231200 |
| 2022-02-25 | 56.13 | $56.16 | 262400 |
| 2022-02-24 | 56.30 | $55.52 | 388004 |
| 2022-02-23 | 56.73 | $55.44 | 196515 |
| 2022-02-22 | 57.29 | $55.18 | 1.1M |
| 2022-02-18 | 58.06 | $56.59 | 1.4M |
| 2022-02-17 | 58.56 | $58.94 | 306400 |
| 2022-02-16 | 58.43 | $59.25 | 326119 |
| 2022-02-15 | 58.18 | $59.30 | 746129 |
| 2022-02-14 | 57.87 | $57.00 | 120236 |
| 2022-02-11 | 58.23 | $57.13 | 140547 |
| 2022-02-10 | 58.63 | $59.29 | 173000 |
| 2022-02-09 | 58.45 | $60.28 | 148800 |
| 2022-02-08 | 57.91 | $58.33 | 90637 |
| 2022-02-07 | 57.89 | $57.54 | 156300 |
| 2022-02-04 | 58.13 | $58.24 | 472400 |
| 2022-02-03 | 58.22 | $57.88 | 798200 |
| 2022-02-02 | 58.45 | $58.92 | 204500 |
| 2022-02-01 | 58.41 | $59.94 | 225316 |
| 2022-01-31 | 58.06 | $59.27 | 288600 |
| 2022-01-28 | 57.86 | $55.97 | 160200 |
| 2022-01-27 | 58.67 | $56.28 | 201945 |
| 2022-01-26 | 59.58 | $58.47 | 230841 |
| 2022-01-25 | 60.01 | $59.07 | 123823 |
| 2022-01-24 | 60.35 | $59.64 | 300508 |
| 2022-01-21 | 60.60 | $60.13 | 261454 |
| 2022-01-20 | 60.74 | $62.25 | 762130 |
| 2022-01-19 | 60.25 | $60.63 | 193300 |
| 2022-01-18 | 60.18 | $60.80 | 276406 |
| 2022-01-14 | 60.05 | $60.87 | 128629 |
| 2022-01-13 | 59.88 | $59.75 | 292320 |
| 2022-01-12 | 60.04 | $62.63 | 743605 |
| 2022-01-11 | 59.34 | $61.18 | 273100 |
| 2022-01-10 | 58.96 | $59.71 | 268800 |
| 2022-01-07 | 59.00 | $59.19 | 196650 |
| 2022-01-06 | 59.23 | $58.98 | 293937 |
| 2022-01-05 | 59.60 | $57.87 | 210020 |
| 2022-01-04 | 60.43 | $60.24 | 241614 |
| 2022-01-03 | 60.71 | $62.00 | 166614 |
| 2021-12-31 | 60.52 | $62.13 | 231600 |
| 2021-12-30 | 60.27 | $62.41 | 521252 |
| 2021-12-29 | 59.90 | $59.49 | 375543 |
| 2021-12-28 | 60.40 | $60.68 | 843912 |
| 2021-12-27 | 60.67 | $61.44 | 310400 |
| 2021-12-23 | 60.79 | $61.85 | 378300 |
| 2021-12-22 | 60.83 | $61.86 | 190559 |
| 2021-12-21 | 60.91 | $62.20 | 219617 |
| 2021-12-20 | 60.94 | $59.46 | 307800 |
| 2021-12-17 | 61.87 | $61.55 | 290500 |
| 2021-12-16 | 62.38 | $62.39 | 435934 |
| 2021-12-15 | 62.75 | $62.40 | 540216 |
| 2021-12-14 | 63.24 | $63.41 | 151324 |
| 2021-12-13 | 63.54 | $64.15 | 195200 |
| 2021-12-10 | 63.70 | $65.25 | 99516 |
| 2021-12-09 | 63.58 | $65.17 | 145000 |
| 2021-12-08 | 63.48 | $65.24 | 192900 |
| 2021-12-07 | 63.37 | $64.46 | 294545 |
| 2021-12-06 | 63.52 | $63.05 | 604543 |
| 2021-12-03 | 64.17 | $61.76 | 571624 |
| 2021-12-02 | 65.42 | $64.15 | 289300 |
| 2021-12-01 | 66.20 | $64.72 | 145500 |
| 2021-11-30 | 66.99 | $65.81 | 294706 |
| 2021-11-29 | 67.64 | $65.56 | 189700 |
| 2021-11-26 | 68.51 | $66.58 | 223017 |
| 2021-11-24 | 69.26 | $68.42 | 126610 |
| 2021-11-23 | 69.59 | $68.10 | 170530 |
| 2021-11-22 | 70.10 | $68.34 | 247947 |
| 2021-11-19 | 70.64 | $68.81 | 346552 |
| 2021-11-18 | 71.14 | $68.64 | 299047 |
| 2021-11-17 | 71.80 | $71.10 | 339500 |
| 2021-11-16 | 71.80 | $72.67 | 508048 |
| 2021-11-15 | 71.29 | $71.96 | 178400 |
| 2021-11-12 | 70.88 | $72.87 | 216407 |
| 2021-11-11 | 70.09 | $72.09 | 158984 |
| 2021-11-10 | 69.36 | $69.34 | 281338 |
| 2021-11-09 | 69.33 | $68.74 | 165544 |
| 2021-11-08 | 69.49 | $68.88 | 219726 |
| 2021-11-05 | 69.63 | $68.20 | 198223 |
| 2021-11-04 | 70.02 | $68.76 | 240700 |
| 2021-11-03 | 70.30 | $69.22 | 124903 |
| 2021-11-02 | 70.49 | $68.78 | 251200 |
| 2021-11-01 | 70.84 | $70.74 | 182022 |
| 2021-10-29 | 70.64 | $68.25 | 246320 |
| 2021-10-28 | 71.16 | $69.45 | 191300 |
| 2021-10-27 | 71.40 | $69.12 | 153300 |
| 2021-10-26 | 71.77 | $69.81 | 281700 |
| 2021-10-25 | 71.98 | $71.94 | 204400 |
| 2021-10-22 | 71.53 | $71.85 | 160847 |
| 2021-10-21 | 70.98 | $71.80 | 227100 |
| 2021-10-20 | 70.31 | $72.33 | 201039 |
| 2021-10-19 | 69.30 | $71.99 | 349700 |
| 2021-10-18 | 68.16 | $69.58 | 476600 |
| 2021-10-15 | 67.53 | $69.01 | 602800 |
| 2021-10-14 | 66.93 | $68.03 | 437900 |
| 2021-10-13 | 66.52 | $68.40 | 108430 |
| 2021-10-12 | 65.91 | $66.50 | 205930 |
| 2021-10-11 | 65.76 | $67.65 | 188873 |
| 2021-10-08 | 65.24 | $68.05 | 159764 |
| 2021-10-07 | 64.49 | $67.35 | 302120 |
| 2021-10-06 | 63.81 | $64.00 | 203316 |
| 2021-10-05 | 64.08 | $63.92 | 405820 |
| 2021-10-04 | 64.45 | $63.49 | 282114 |
| 2021-10-01 | 65.07 | $64.91 | 151900 |
| 2021-09-30 | 65.40 | $65.78 | 167518 |
| 2021-09-29 | 65.55 | $64.47 | 132400 |
| 2021-09-28 | 66.16 | $65.68 | 139200 |
| 2021-09-27 | 66.55 | $66.62 | 147900 |
| 2021-09-24 | 66.74 | $65.85 | 162300 |
| 2021-09-23 | 67.24 | $67.62 | 130931 |
| 2021-09-22 | 67.30 | $67.29 | 300600 |
| 2021-09-21 | 67.50 | $65.43 | 385426 |
| 2021-09-20 | 68.35 | $64.78 | 981653 |
| 2021-09-17 | 69.60 | $67.63 | 111000 |
| 2021-09-16 | 70.22 | $67.23 | 171508 |
| 2021-09-15 | 71.11 | $68.54 | 219806 |
| 2021-09-14 | 71.76 | $69.29 | 110500 |
| 2021-09-13 | 72.32 | $70.64 | 253200 |
| 2021-09-10 | 72.55 | $71.62 | 123228 |
| 2021-09-09 | 72.51 | $72.06 | 165501 |
| 2021-09-08 | 72.31 | $72.50 | 225400 |
| 2021-09-07 | 71.90 | $74.18 | 243300 |
| 2021-09-03 | 70.86 | $72.07 | 99030 |
| 2021-09-02 | 70.26 | $72.09 | 258805 |
| 2021-09-01 | 69.51 | $72.80 | 394500 |
| 2021-08-31 | 68.39 | $70.96 | 305263 |
| 2021-08-30 | 67.60 | $69.44 | 308415 |
| 2021-08-27 | 67.15 | $68.84 | 341800 |
| 2021-08-26 | 66.81 | $69.10 | 166748 |
| 2021-08-25 | 66.35 | $70.08 | 342842 |
| 2021-08-24 | 65.50 | $70.44 | 697542 |
| 2021-08-23 | 64.40 | $66.63 | 305124 |
| 2021-08-20 | 64.31 | $64.49 | 322913 |
| 2021-08-19 | 64.93 | $63.94 | 303867 |
| 2021-08-18 | 65.92 | $64.84 | 232417 |
| 2021-08-17 | 66.88 | $64.54 | 325849 |
| 2021-08-16 | 68.20 | $66.76 | 229743 |
| 2021-08-13 | 69.15 | $68.90 | 199969 |
| 2021-08-12 | 69.66 | $70.45 | 256515 |
| 2021-08-11 | 69.83 | $71.20 | 140900 |
| 2021-08-10 | 69.83 | $71.27 | 327085 |
| 2021-08-09 | 69.85 | $71.39 | 214413 |
| 2021-08-06 | 69.89 | $70.53 | 341004 |
| 2021-08-05 | 70.24 | $71.19 | 156800 |
| 2021-08-04 | 70.51 | $72.11 | 220644 |
| 2021-08-03 | 70.59 | $70.48 | 362800 |
| 2021-08-02 | 71.24 | $72.57 | 239139 |
| 2021-07-30 | 71.43 | $72.19 | 306942 |
| 2021-07-29 | 71.82 | $72.82 | 586600 |
| 2021-07-28 | 72.15 | $72.30 | 1.2M |
| 2021-07-27 | 72.76 | $68.28 | 1.1M |
| 2021-07-26 | 74.82 | $70.93 | 1.2M |
| 2021-07-23 | 76.52 | $74.88 | 500609 |
| 2021-07-22 | 77.36 | $78.23 | 74600 |
| 2021-07-21 | 77.35 | $78.37 | 71600 |
| 2021-07-20 | 77.32 | $77.12 | 158749 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.59
2026-07-17
Close Price
$50.32
Vol: 2.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.31
Average
48.83
Maximum
82.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.59 | $50.32 | 2.0M |
| 2026-07-16 | 48.30 | $53.01 | 651948 |
| 2026-07-15 | 50.15 | $53.79 | 335546 |
| 2026-07-14 | 50.67 | $54.01 | 1.5M |
| 2026-07-13 | 48.81 | $53.20 | 1.0M |
| 2026-07-10 | 54.71 | $55.64 | 1.3M |
| 2026-07-09 | 58.95 | $57.17 | 3.3M |
| 2026-07-08 | 53.59 | $54.77 | 1.2M |
| 2026-07-07 | 51.50 | $53.94 | 1.2M |
| 2026-07-06 | 52.86 | $54.44 | 395615 |
| 2026-07-02 | 51.77 | $53.99 | 2.8M |
| 2026-07-01 | 60.62 | $56.99 | 5.5M |
| 2026-06-30 | 60.76 | $57.03 | 1.9M |
| 2026-06-29 | 57.18 | $55.41 | 1.0M |
| 2026-06-26 | 54.20 | $54.19 | 506900 |
| 2026-06-25 | 55.71 | $54.69 | 776285 |
| 2026-06-24 | 54.08 | $54.02 | 698061 |
| 2026-06-23 | 52.92 | $53.55 | 1.6M |
| 2026-06-22 | 57.42 | $55.09 | 897516 |
| 2026-06-18 | 57.40 | $55.08 | 607768 |
| 2026-06-17 | 54.25 | $53.70 | 1.6M |
| 2026-06-16 | 52.03 | $52.79 | 680200 |
| 2026-06-15 | 54.43 | $53.66 | 805130 |
| 2026-06-12 | 48.29 | $51.30 | 826386 |
| 2026-06-11 | 50.08 | $51.96 | 1.3M |
| 2026-06-10 | 48.26 | $51.30 | 3.4M |
| 2026-06-09 | 49.30 | $51.70 | 1.3M |
| 2026-06-08 | 46.16 | $50.56 | 933143 |
| 2026-06-05 | 47.51 | $51.11 | 1.8M |
| 2026-06-04 | 55.05 | $53.83 | 408129 |
| 2026-06-03 | 53.63 | $53.28 | 525237 |
| 2026-06-02 | 56.10 | $54.09 | 1.7M |
| 2026-06-01 | 51.44 | $52.31 | 1.4M |
| 2026-05-29 | 52.91 | $52.80 | 2.6M |
| 2026-05-28 | 56.37 | $53.91 | 1.5M |
| 2026-05-27 | 55.85 | $53.70 | 1.2M |
| 2026-05-26 | 58.44 | $54.52 | 961456 |
| 2026-05-22 | 54.14 | $52.77 | 959471 |
| 2026-05-21 | 53.80 | $52.64 | 1.4M |
| 2026-05-20 | 56.95 | $53.67 | 1.6M |
| 2026-05-19 | 54.70 | $52.75 | 1.0M |
| 2026-05-18 | 53.36 | $52.22 | 2.0M |
| 2026-05-15 | 52.66 | $51.94 | 1.8M |
| 2026-05-14 | 57.47 | $53.58 | 2.6M |
| 2026-05-13 | 67.04 | $56.28 | 4.6M |
| 2026-05-12 | 61.06 | $53.66 | 1.4M |
| 2026-05-11 | 65.77 | $54.75 | 1.3M |
| 2026-05-08 | 63.01 | $53.64 | 2.3M |
| 2026-05-07 | 61.88 | $53.21 | 1.4M |
| 2026-05-06 | 63.29 | $53.54 | 3.0M |
| 2026-05-05 | 56.01 | $51.02 | 319471 |
| 2026-05-04 | 56.01 | $51.02 | 1.0M |
| 2026-05-01 | 56.57 | $51.16 | 306126 |
| 2026-04-30 | 56.12 | $51.01 | 1.0M |
| 2026-04-29 | 49.77 | $49.08 | 368115 |
| 2026-04-28 | 50.82 | $49.37 | 420801 |
| 2026-04-27 | 54.07 | $50.24 | 1.2M |
| 2026-04-24 | 53.49 | $50.06 | 947601 |
| 2026-04-23 | 50.74 | $49.23 | 568211 |
| 2026-04-22 | 54.42 | $50.23 | 365616 |
| 2026-04-21 | 51.41 | $49.33 | 634945 |
| 2026-04-20 | 56.75 | $50.68 | 610600 |
| 2026-04-17 | 56.20 | $50.51 | 1.3M |
| 2026-04-16 | 52.71 | $49.46 | 761617 |
| 2026-04-15 | 50.91 | $48.95 | 403563 |
| 2026-04-14 | 51.34 | $49.07 | 498064 |
| 2026-04-13 | 48.16 | $48.17 | 245500 |
| 2026-04-10 | 46.16 | $47.63 | 522739 |
| 2026-04-09 | 45.34 | $47.41 | 391200 |
| 2026-04-08 | 46.56 | $47.81 | 1.3M |
| 2026-04-07 | 35.49 | $45.13 | 1.7M |
| 2026-04-06 | 35.57 | $45.16 | 313055 |
| 2026-04-02 | 35.52 | $45.15 | 497100 |
| 2026-04-01 | 37.33 | $45.88 | 1.8M |
| 2026-03-31 | 37.68 | $46.02 | 2.3M |
| 2026-03-30 | 32.06 | $44.72 | 1.8M |
| 2026-03-27 | 32.80 | $45.06 | 343000 |
| 2026-03-26 | 33.44 | $45.36 | 588324 |
| 2026-03-25 | 38.21 | $47.37 | 686519 |
| 2026-03-24 | 31.21 | $45.86 | 941015 |
| 2026-03-23 | 31.87 | $46.15 | 1.1M |
| 2026-03-20 | 31.68 | $46.11 | 1.2M |
| 2026-03-19 | 36.54 | $48.13 | 741925 |
| 2026-03-18 | 37.71 | $48.56 | 3.6M |
| 2026-03-17 | 39.85 | $49.32 | 333416 |
| 2026-03-16 | 42.06 | $50.06 | 536402 |
| 2026-03-13 | 38.56 | $49.26 | 668269 |
| 2026-03-12 | 38.84 | $49.36 | 1.1M |
| 2026-03-11 | 41.36 | $50.25 | 727105 |
| 2026-03-10 | 43.45 | $50.94 | 1.1M |
| 2026-03-09 | 40.61 | $50.25 | 1.6M |
| 2026-03-06 | 33.89 | $48.78 | 3.3M |
| 2026-03-05 | 33.69 | $48.74 | 1.1M |
| 2026-03-04 | 35.65 | $49.53 | 1.8M |
| 2026-03-03 | 31.12 | $48.59 | 2.7M |
| 2026-03-02 | 37.80 | $51.07 | 1.7M |
| 2026-02-27 | 41.18 | $52.07 | 797963 |
| 2026-02-26 | 41.93 | $52.28 | 849123 |
| 2026-02-25 | 45.77 | $53.30 | 894041 |
| 2026-02-24 | 44.73 | $53.08 | 1.8M |
| 2026-02-23 | 45.48 | $53.28 | 337464 |
| 2026-02-20 | 46.48 | $53.55 | 689865 |
| 2026-02-19 | 45.98 | $53.43 | 245085 |
| 2026-02-18 | 46.85 | $53.68 | 647763 |
| 2026-02-17 | 45.20 | $53.26 | 361648 |
| 2026-02-13 | 44.81 | $53.16 | 1.2M |
| 2026-02-12 | 42.64 | $52.60 | 1.5M |
| 2026-02-11 | 46.82 | $53.94 | 1.1M |
| 2026-02-10 | 47.08 | $54.02 | 1.1M |
| 2026-02-09 | 47.30 | $54.09 | 763600 |
| 2026-02-06 | 46.31 | $53.80 | 1.6M |
| 2026-02-05 | 40.28 | $52.15 | 3.6M |
| 2026-02-04 | 41.21 | $52.50 | 2.8M |
| 2026-02-03 | 46.21 | $54.22 | 2.4M |
| 2026-02-02 | 48.28 | $54.86 | 738976 |
| 2026-01-30 | 51.50 | $55.80 | 848045 |
| 2026-01-29 | 55.83 | $56.95 | 1.3M |
| 2026-01-28 | 59.37 | $57.81 | 1.3M |
| 2026-01-27 | 59.20 | $57.75 | 2.7M |
| 2026-01-26 | 57.46 | $57.14 | 922254 |
| 2026-01-23 | 59.92 | $57.76 | 765645 |
| 2026-01-22 | 58.79 | $57.34 | 1.2M |
| 2026-01-21 | 58.23 | $57.13 | 1.2M |
| 2026-01-20 | 52.74 | $55.25 | 1.0M |
| 2026-01-16 | 59.14 | $56.88 | 648516 |
| 2026-01-15 | 61.98 | $57.53 | 968300 |
| 2026-01-14 | 61.60 | $57.39 | 2.0M |
| 2026-01-13 | 60.37 | $56.93 | 2.7M |
| 2026-01-12 | 69.37 | $58.89 | 1.3M |
| 2026-01-09 | 62.49 | $56.35 | 997657 |
| 2026-01-08 | 60.64 | $55.79 | 949937 |
| 2026-01-07 | 59.38 | $55.42 | 1.0M |
| 2026-01-06 | 61.50 | $55.84 | 2.3M |
| 2026-01-05 | 60.96 | $55.67 | 3.0M |
| 2026-01-02 | 56.41 | $54.33 | 2.2M |
| 2025-12-31 | 46.03 | $52.00 | 369312 |
| 2025-12-30 | 47.55 | $52.33 | 581049 |
| 2025-12-29 | 45.14 | $51.87 | 828644 |
| 2025-12-26 | 46.74 | $52.23 | 1.2M |
| 2025-12-24 | 45.05 | $51.90 | 204945 |
| 2025-12-23 | 43.29 | $51.56 | 429287 |
| 2025-12-22 | 44.32 | $51.82 | 1.6M |
| 2025-12-19 | 45.51 | $52.12 | 307031 |
| 2025-12-18 | 42.48 | $51.50 | 463532 |
| 2025-12-17 | 41.02 | $51.21 | 2.0M |
| 2025-12-16 | 41.40 | $51.32 | 866000 |
| 2025-12-15 | 42.44 | $51.63 | 441081 |
| 2025-12-12 | 45.74 | $52.56 | 851200 |
| 2025-12-11 | 46.97 | $52.89 | 897949 |
| 2025-12-10 | 48.32 | $53.25 | 340457 |
| 2025-12-09 | 46.75 | $52.86 | 480600 |
| 2025-12-08 | 48.51 | $53.35 | 596200 |
| 2025-12-05 | 46.84 | $52.92 | 1.3M |
| 2025-12-04 | 43.87 | $52.18 | 1.1M |
| 2025-12-03 | 41.64 | $51.65 | 2.2M |
| 2025-12-02 | 43.69 | $52.31 | 1.2M |
| 2025-12-01 | 45.83 | $52.97 | 3.3M |
| 2025-11-28 | 44.46 | $52.62 | 256800 |
| 2025-11-26 | 43.21 | $52.30 | 611721 |
| 2025-11-25 | 43.62 | $52.44 | 514519 |
| 2025-11-24 | 41.33 | $51.83 | 838287 |
| 2025-11-21 | 35.54 | $50.41 | 3.7M |
| 2025-11-20 | 35.80 | $50.52 | 1.3M |
| 2025-11-19 | 39.14 | $51.87 | 1.5M |
| 2025-11-18 | 41.08 | $52.59 | 590382 |
| 2025-11-17 | 41.27 | $52.66 | 498218 |
| 2025-11-14 | 42.71 | $53.20 | 2.8M |
| 2025-11-13 | 45.74 | $54.28 | 1.0M |
| 2025-11-12 | 47.67 | $54.93 | 638826 |
| 2025-11-11 | 48.97 | $55.36 | 547500 |
| 2025-11-10 | 50.65 | $55.91 | 769574 |
| 2025-11-07 | 48.10 | $55.08 | 832453 |
| 2025-11-06 | 51.03 | $56.05 | 758946 |
| 2025-11-05 | 48.89 | $55.35 | 453984 |
| 2025-11-04 | 47.11 | $54.78 | 3.9M |
| 2025-11-03 | 50.02 | $55.78 | 594173 |
| 2025-10-31 | 51.01 | $56.11 | 3.3M |
| 2025-10-30 | 54.08 | $57.11 | 1.7M |
| 2025-10-29 | 58.35 | $58.39 | 1.0M |
| 2025-10-28 | 57.33 | $57.98 | 1.5M |
| 2025-10-27 | 57.23 | $57.94 | 2.8M |
| 2025-10-24 | 53.73 | $56.55 | 1.8M |
| 2025-10-23 | 50.02 | $55.22 | 569003 |
| 2025-10-22 | 48.24 | $54.62 | 466691 |
| 2025-10-21 | 49.35 | $55.02 | 559621 |
| 2025-10-20 | 49.38 | $55.03 | 1.3M |
| 2025-10-17 | 47.49 | $54.34 | 2.7M |
| 2025-10-16 | 50.03 | $55.33 | 1.7M |
| 2025-10-15 | 50.61 | $55.55 | 1.8M |
| 2025-10-14 | 49.10 | $54.95 | 5.1M |
| 2025-10-13 | 53.38 | $56.61 | 1.4M |
| 2025-10-10 | 47.21 | $54.27 | 8.9M |
| 2025-10-09 | 62.67 | $58.86 | 1.3M |
| 2025-10-08 | 66.32 | $59.67 | 1.9M |
| 2025-10-07 | 66.27 | $59.65 | 2.7M |
| 2025-10-06 | 69.99 | $60.47 | 1.3M |
| 2025-10-03 | 69.53 | $60.24 | 1.3M |
| 2025-10-02 | 70.28 | $60.41 | 2.6M |
| 2025-10-01 | 68.98 | $59.71 | 1.2M |
| 2025-09-30 | 67.62 | $59.01 | 2.9M |
| 2025-09-29 | 65.99 | $58.20 | 1.4M |
| 2025-09-26 | 63.63 | $57.10 | 3.7M |
| 2025-09-25 | 68.30 | $58.24 | 1.9M |
| 2025-09-24 | 67.07 | $57.63 | 4.5M |
| 2025-09-23 | 64.15 | $56.28 | 3.0M |
| 2025-09-22 | 71.08 | $57.84 | 3.8M |
| 2025-09-19 | 69.08 | $56.86 | 955838 |
| 2025-09-18 | 71.62 | $57.39 | 1.2M |
| 2025-09-17 | 72.96 | $57.67 | 1.3M |
| 2025-09-16 | 69.66 | $55.96 | 571932 |
| 2025-09-15 | 67.54 | $55.00 | 1.6M |
| 2025-09-12 | 66.83 | $54.69 | 1.0M |
| 2025-09-11 | 66.75 | $54.65 | 848902 |
| 2025-09-10 | 60.70 | $52.24 | 1.3M |
| 2025-09-09 | 60.39 | $52.13 | 1.0M |
| 2025-09-08 | 60.51 | $52.16 | 857305 |
| 2025-09-05 | 59.24 | $51.68 | 499100 |
| 2025-09-04 | 54.91 | $50.18 | 1.6M |
| 2025-09-03 | 61.58 | $51.79 | 729200 |
| 2025-09-02 | 63.96 | $52.31 | 2.5M |
| 2025-08-29 | 69.90 | $53.51 | 1.1M |
| 2025-08-28 | 70.57 | $53.64 | 1.4M |
| 2025-08-27 | 65.94 | $51.71 | 1.4M |
| 2025-08-26 | 71.24 | $52.67 | 551300 |
| 2025-08-25 | 70.49 | $52.35 | 1.5M |
| 2025-08-22 | 70.40 | $52.31 | 645016 |
| 2025-08-21 | 62.18 | $49.37 | 348551 |
| 2025-08-20 | 63.61 | $49.62 | 233727 |
| 2025-08-19 | 61.46 | $48.98 | 843935 |
| 2025-08-18 | 65.60 | $49.70 | 158082 |
| 2025-08-15 | 63.42 | $49.03 | 627100 |
| 2025-08-14 | 60.44 | $48.19 | 350300 |
| 2025-08-13 | 67.12 | $49.27 | 1.2M |
| 2025-08-12 | 61.46 | $47.76 | 219409 |
| 2025-08-11 | 59.02 | $47.21 | 167442 |
| 2025-08-08 | 60.61 | $47.45 | 160312 |
| 2025-08-07 | 62.21 | $47.69 | 255900 |
| 2025-08-06 | 63.87 | $47.94 | 692127 |
| 2025-08-05 | 61.32 | $47.29 | 371649 |
| 2025-08-04 | 60.37 | $47.06 | 378000 |
| 2025-08-01 | 55.90 | $46.05 | 499100 |
| 2025-07-31 | 60.74 | $46.80 | 396664 |
| 2025-07-30 | 57.87 | $46.18 | 930800 |
| 2025-07-29 | 65.33 | $47.20 | 530200 |
| 2025-07-28 | 65.28 | $47.19 | 535100 |
| 2025-07-25 | 68.41 | $47.59 | 1.5M |
| 2025-07-24 | 68.19 | $47.53 | 221156 |
| 2025-07-23 | 67.87 | $47.44 | 1.4M |
| 2025-07-22 | 64.99 | $46.65 | 95200 |
| 2025-07-21 | 63.78 | $46.34 | 272517 |
| 2025-07-18 | 63.63 | $46.30 | 2.7M |
| 2025-07-17 | 62.72 | $46.06 | 401240 |
| 2025-07-16 | 60.00 | $45.37 | 2.8M |
| 2025-07-15 | 62.45 | $45.76 | 367830 |
| 2025-07-14 | 56.29 | $44.34 | 76479 |
| 2025-07-11 | 54.49 | $43.98 | 244438 |
| 2025-07-10 | 53.53 | $43.79 | 194361 |
| 2025-07-09 | 53.76 | $43.83 | 173200 |
| 2025-07-08 | 56.48 | $44.31 | 92900 |
| 2025-07-07 | 52.58 | $43.49 | 363160 |
| 2025-07-03 | 52.97 | $43.56 | 149443 |
| 2025-07-02 | 51.52 | $43.26 | 204512 |
| 2025-07-01 | 56.65 | $44.19 | 161411 |
| 2025-06-30 | 56.99 | $44.25 | 183805 |
| 2025-06-27 | 56.19 | $44.06 | 167100 |
| 2025-06-26 | 55.69 | $43.94 | 200434 |
| 2025-06-25 | 55.52 | $43.90 | 1.1M |
| 2025-06-24 | 55.37 | $43.86 | 187400 |
| 2025-06-23 | 49.81 | $42.51 | 104320 |
| 2025-06-20 | 47.41 | $41.99 | 142808 |
| 2025-06-18 | 50.26 | $42.64 | 76300 |
| 2025-06-17 | 51.03 | $42.81 | 168954 |
| 2025-06-16 | 52.86 | $43.22 | 173800 |
| 2025-06-13 | 49.08 | $42.33 | 142100 |
| 2025-06-12 | 53.28 | $43.25 | 240600 |
| 2025-06-11 | 53.11 | $43.21 | 2.9M |
| 2025-06-10 | 52.76 | $43.12 | 284900 |
| 2025-06-09 | 55.20 | $43.67 | 240100 |
| 2025-06-06 | 51.60 | $42.74 | 98278 |
| 2025-06-05 | 50.83 | $42.55 | 180197 |
| 2025-06-04 | 47.89 | $41.84 | 284700 |
| 2025-06-03 | 44.24 | $41.02 | 215277 |
| 2025-06-02 | 43.46 | $40.85 | 124600 |
| 2025-05-30 | 42.51 | $40.64 | 215300 |
| 2025-05-29 | 46.25 | $41.71 | 214670 |
| 2025-05-28 | 42.00 | $40.77 | 141461 |
| 2025-05-27 | 44.12 | $41.37 | 232505 |
| 2025-05-23 | 46.89 | $42.11 | 75400 |
| 2025-05-22 | 47.42 | $42.25 | 808950 |
| 2025-05-21 | 48.52 | $42.54 | 171800 |
| 2025-05-20 | 49.79 | $42.88 | 239704 |
| 2025-05-19 | 49.23 | $42.73 | 282188 |
| 2025-05-16 | 49.34 | $42.76 | 434367 |
| 2025-05-15 | 49.80 | $42.90 | 413485 |
| 2025-05-14 | 53.45 | $43.96 | 1.1M |
| 2025-05-13 | 53.05 | $43.83 | 268400 |
| 2025-05-12 | 55.68 | $44.58 | 840460 |
| 2025-05-09 | 49.43 | $42.61 | 266700 |
| 2025-05-08 | 51.50 | $43.20 | 778600 |
| 2025-05-07 | 50.29 | $42.84 | 427565 |
| 2025-05-06 | 54.66 | $44.06 | 249707 |
| 2025-05-05 | 53.21 | $43.60 | 180425 |
| 2025-05-02 | 53.46 | $43.67 | 979317 |
| 2025-05-01 | 47.05 | $41.76 | 128400 |
| 2025-04-30 | 47.64 | $41.94 | 181120 |
| 2025-04-29 | 46.36 | $41.58 | 283300 |
| 2025-04-28 | 45.74 | $41.40 | 187333 |
| 2025-04-25 | 46.08 | $41.52 | 186163 |
| 2025-04-24 | 46.32 | $41.61 | 182327 |
| 2025-04-23 | 46.23 | $41.58 | 190306 |
| 2025-04-22 | 44.51 | $41.00 | 193100 |
| 2025-04-21 | 42.26 | $40.26 | 184532 |
| 2025-04-17 | 41.32 | $39.95 | 211200 |
| 2025-04-16 | 41.02 | $39.85 | 896600 |
| 2025-04-15 | 42.70 | $40.67 | 354943 |
| 2025-04-14 | 43.67 | $41.14 | 573596 |
| 2025-04-11 | 43.59 | $41.11 | 1.7M |
| 2025-04-10 | 38.57 | $39.24 | 827300 |
| 2025-04-09 | 39.26 | $39.63 | 1.7M |
| 2025-04-08 | 28.05 | $36.07 | 1.2M |
| 2025-04-07 | 29.92 | $37.34 | 2.0M |
| 2025-04-04 | 35.28 | $40.38 | 2.0M |
| 2025-04-03 | 43.43 | $43.74 | 346836 |
| 2025-04-02 | 45.71 | $44.50 | 168000 |
| 2025-04-01 | 45.38 | $44.41 | 146741 |
| 2025-03-31 | 45.04 | $44.31 | 307200 |
| 2025-03-28 | 45.56 | $44.50 | 1.2M |
| 2025-03-27 | 49.54 | $45.90 | 645221 |
| 2025-03-26 | 47.48 | $45.24 | 413334 |
| 2025-03-25 | 47.24 | $45.16 | 2.0M |
| 2025-03-24 | 50.15 | $46.20 | 408617 |
| 2025-03-21 | 49.98 | $46.14 | 615138 |
| 2025-03-20 | 53.19 | $47.26 | 1.4M |
| 2025-03-19 | 58.46 | $48.92 | 367410 |
| 2025-03-18 | 60.67 | $49.56 | 1.1M |
| 2025-03-17 | 62.34 | $50.04 | 1.1M |
| 2025-03-14 | 60.51 | $49.19 | 492199 |
| 2025-03-13 | 57.23 | $47.78 | 501400 |
| 2025-03-12 | 59.56 | $48.48 | 666845 |
| 2025-03-11 | 61.29 | $48.99 | 596862 |
| 2025-03-10 | 58.77 | $47.86 | 1.5M |
| 2025-03-07 | 64.69 | $49.53 | 905983 |
| 2025-03-06 | 64.67 | $49.52 | 2.2M |
| 2025-03-05 | 61.73 | $48.11 | 483837 |
| 2025-03-04 | 56.79 | $46.07 | 459700 |
| 2025-03-03 | 52.88 | $44.69 | 676800 |
| 2025-02-28 | 55.98 | $45.58 | 536528 |
| 2025-02-27 | 62.52 | $47.25 | 743400 |
| 2025-02-26 | 67.02 | $48.26 | 825740 |
| 2025-02-25 | 65.74 | $47.71 | 1.0M |
| 2025-02-24 | 64.85 | $47.33 | 2.5M |
| 2025-02-21 | 75.22 | $49.45 | 1.2M |
| 2025-02-20 | 72.42 | $48.03 | 894000 |
| 2025-02-19 | 71.15 | $47.45 | 761421 |
| 2025-02-18 | 70.50 | $47.16 | 2.2M |
| 2025-02-14 | 71.34 | $47.32 | 1.2M |
| 2025-02-13 | 67.68 | $45.71 | 1.0M |
| 2025-02-12 | 67.06 | $45.46 | 1.8M |
| 2025-02-11 | 64.07 | $44.32 | 889725 |
| 2025-02-10 | 66.12 | $44.73 | 825246 |
| 2025-02-07 | 62.57 | $43.45 | 1.2M |
| 2025-02-06 | 60.38 | $42.74 | 190734 |
| 2025-02-05 | 56.80 | $41.68 | 260600 |
| 2025-02-04 | 57.35 | $41.80 | 665147 |
| 2025-02-03 | 52.97 | $40.60 | 231500 |
| 2025-01-31 | 54.20 | $40.88 | 182403 |
| 2025-01-30 | 58.61 | $41.83 | 352361 |
| 2025-01-29 | 55.18 | $40.89 | 331520 |
| 2025-01-28 | 55.74 | $41.01 | 318307 |
| 2025-01-27 | 53.89 | $40.51 | 424600 |
| 2025-01-24 | 54.24 | $40.59 | 206199 |
| 2025-01-23 | 49.01 | $39.24 | 104117 |
| 2025-01-22 | 50.55 | $39.62 | 109200 |
| 2025-01-21 | 51.20 | $39.78 | 201518 |
| 2025-01-17 | 49.07 | $39.23 | 137500 |
| 2025-01-16 | 44.75 | $38.19 | 46505 |
| 2025-01-15 | 45.10 | $38.29 | 138071 |
| 2025-01-14 | 44.11 | $38.05 | 83419 |
| 2025-01-13 | 38.60 | $36.80 | 61100 |
| 2025-01-10 | 38.32 | $36.74 | 119954 |
| 2025-01-08 | 41.46 | $37.80 | 91902 |
| 2025-01-07 | 42.69 | $38.19 | 89700 |
| 2025-01-06 | 40.82 | $37.75 | 269331 |
| 2025-01-03 | 42.15 | $38.20 | 276604 |
| 2025-01-02 | 42.65 | $38.37 | 279336 |
| 2024-12-31 | 45.72 | $39.38 | 108137 |
| 2024-12-30 | 47.93 | $40.06 | 115384 |
| 2024-12-27 | 49.95 | $40.66 | 96007 |
| 2024-12-26 | 50.93 | $40.95 | 121911 |
| 2024-12-24 | 49.57 | $40.53 | 45500 |
| 2024-12-23 | 49.34 | $40.46 | 96705 |
| 2024-12-20 | 51.06 | $41.02 | 97639 |
| 2024-12-19 | 49.60 | $40.53 | 118275 |
| 2024-12-18 | 47.60 | $39.87 | 272344 |
| 2024-12-17 | 49.32 | $40.48 | 154289 |
| 2024-12-16 | 47.97 | $40.02 | 191100 |
| 2024-12-13 | 50.67 | $40.99 | 136800 |
| 2024-12-12 | 51.67 | $41.34 | 285827 |
| 2024-12-11 | 51.92 | $41.43 | 193500 |
| 2024-12-10 | 52.62 | $41.69 | 309198 |
| 2024-12-09 | 60.93 | $44.47 | 923700 |
| 2024-12-06 | 51.99 | $41.02 | 89894 |
| 2024-12-05 | 50.23 | $40.46 | 54800 |
| 2024-12-04 | 48.99 | $40.07 | 134000 |
| 2024-12-03 | 50.46 | $40.55 | 157878 |
| 2024-12-02 | 51.81 | $40.99 | 158000 |
| 2024-11-29 | 50.61 | $40.57 | 124531 |
| 2024-11-27 | 49.90 | $40.32 | 251533 |
| 2024-11-26 | 45.54 | $38.84 | 84603 |
| 2024-11-25 | 46.72 | $39.29 | 193800 |
| 2024-11-22 | 46.51 | $39.22 | 189650 |
| 2024-11-21 | 50.22 | $40.64 | 113700 |
| 2024-11-20 | 51.54 | $41.12 | 49650 |
| 2024-11-19 | 50.51 | $40.72 | 254578 |
| 2024-11-18 | 49.95 | $40.50 | 114800 |
| 2024-11-15 | 50.07 | $40.55 | 204284 |
| 2024-11-14 | 50.80 | $40.86 | 314265 |
| 2024-11-13 | 53.39 | $41.95 | 106405 |
| 2024-11-12 | 53.01 | $41.77 | 240500 |
| 2024-11-11 | 56.90 | $43.38 | 170900 |
| 2024-11-08 | 54.74 | $42.28 | 318018 |
| 2024-11-07 | 61.14 | $44.70 | 525188 |
| 2024-11-06 | 55.99 | $42.15 | 315444 |
| 2024-11-05 | 58.62 | $43.06 | 232895 |
| 2024-11-04 | 54.32 | $41.14 | 78900 |
| 2024-11-01 | 52.92 | $40.56 | 65709 |
| 2024-10-31 | 54.97 | $41.30 | 143413 |
| 2024-10-30 | 54.58 | $41.13 | 175800 |
| 2024-10-29 | 55.48 | $41.47 | 340700 |
| 2024-10-28 | 55.92 | $41.64 | 151425 |
| 2024-10-25 | 54.20 | $40.79 | 300100 |
| 2024-10-24 | 53.48 | $40.43 | 180876 |
| 2024-10-23 | 54.41 | $40.84 | 668853 |
| 2024-10-22 | 56.17 | $41.61 | 237368 |
| 2024-10-21 | 55.35 | $41.15 | 222214 |
| 2024-10-18 | 56.17 | $41.53 | 872100 |
| 2024-10-17 | 51.29 | $38.83 | 720507 |
| 2024-10-16 | 53.04 | $39.67 | 272700 |
| 2024-10-15 | 52.49 | $39.37 | 966349 |
| 2024-10-14 | 57.34 | $41.66 | 914839 |
| 2024-10-11 | 60.21 | $42.90 | 646730 |
| 2024-10-10 | 60.88 | $43.19 | 325337 |
| 2024-10-09 | 62.51 | $43.90 | 943200 |
| 2024-10-08 | 65.42 | $45.14 | 2.2M |
| 2024-10-07 | 82.10 | $50.84 | 3.0M |
| 2024-10-04 | 79.42 | $47.77 | 969126 |
| 2024-10-03 | 76.62 | $45.19 | 1.1M |
| 2024-10-02 | 82.27 | $46.56 | 1.3M |
| 2024-10-01 | 78.63 | $43.23 | 506800 |
| 2024-09-30 | 75.83 | $41.25 | 1.1M |
| 2024-09-27 | 73.24 | $39.71 | 1.4M |
| 2024-09-26 | 70.27 | $38.20 | 980901 |
| 2024-09-25 | 61.12 | $34.83 | 302683 |
| 2024-09-24 | 66.35 | $35.74 | 830736 |
| 2024-09-23 | 53.16 | $32.59 | 265645 |
| 2024-09-20 | 51.01 | $32.22 | 58341 |
| 2024-09-19 | 51.80 | $32.35 | 138500 |
| 2024-09-18 | 45.15 | $31.28 | 55502 |
| 2024-09-17 | 47.05 | $31.61 | 105200 |
| 2024-09-16 | 44.70 | $31.26 | 37910 |
| 2024-09-13 | 42.70 | $30.97 | 27818 |
| 2024-09-12 | 43.79 | $31.18 | 102627 |
| 2024-09-11 | 44.83 | $31.38 | 111600 |
| 2024-09-10 | 42.43 | $31.01 | 135842 |
| 2024-09-09 | 43.45 | $31.22 | 265000 |
| 2024-09-06 | 42.96 | $31.14 | 80700 |
| 2024-09-05 | 45.66 | $31.71 | 90522 |
| 2024-09-04 | 44.49 | $31.51 | 58728 |
| 2024-09-03 | 44.63 | $31.54 | 119500 |
| 2024-08-30 | 46.71 | $32.00 | 93016 |
| 2024-08-29 | 43.79 | $31.46 | 186500 |
| 2024-08-28 | 38.37 | $30.55 | 126500 |
| 2024-08-27 | 40.32 | $31.03 | 889400 |
| 2024-08-26 | 41.66 | $31.35 | 259800 |
| 2024-08-23 | 46.82 | $32.47 | 147047 |
| 2024-08-22 | 44.24 | $32.03 | 179900 |
| 2024-08-21 | 47.37 | $32.66 | 248900 |
| 2024-08-20 | 44.84 | $32.23 | 131700 |
| 2024-08-19 | 49.98 | $33.20 | 70911 |
| 2024-08-16 | 48.42 | $32.93 | 3.3M |
| 2024-08-15 | 45.22 | $32.40 | 58700 |
| 2024-08-14 | 41.93 | $31.89 | 109500 |
| 2024-08-13 | 45.83 | $32.65 | 62000 |
| 2024-08-12 | 43.47 | $32.29 | 42128 |
| 2024-08-09 | 43.07 | $32.23 | 101000 |
| 2024-08-08 | 44.80 | $32.58 | 178834 |
| 2024-08-07 | 40.04 | $31.85 | 34700 |
| 2024-08-06 | 41.05 | $32.07 | 72000 |
| 2024-08-05 | 40.46 | $31.98 | 257120 |
| 2024-08-02 | 42.47 | $32.43 | 140400 |
| 2024-08-01 | 43.66 | $32.69 | 100000 |
| 2024-07-31 | 45.91 | $33.17 | 97831 |
| 2024-07-30 | 38.36 | $31.97 | 118000 |
| 2024-07-29 | 40.65 | $32.48 | 26848 |
| 2024-07-26 | 41.57 | $32.68 | 61232 |
| 2024-07-25 | 39.75 | $32.40 | 59649 |
| 2024-07-24 | 40.79 | $32.64 | 762700 |
| 2024-07-23 | 44.01 | $33.35 | 113500 |
| 2024-07-22 | 50.24 | $34.52 | 112700 |
| 2024-07-19 | 46.56 | $33.92 | 64400 |
| 2024-07-18 | 45.73 | $33.79 | 98614 |
| 2024-07-17 | 47.28 | $34.08 | 226946 |
| 2024-07-16 | 51.76 | $34.86 | 129600 |
| 2024-07-15 | 48.87 | $34.37 | 138330 |
| 2024-07-12 | 55.01 | $35.33 | 219066 |
| 2024-07-11 | 54.84 | $35.30 | 419614 |
| 2024-07-10 | 51.26 | $34.68 | 140841 |
| 2024-07-09 | 50.90 | $34.62 | 172600 |
| 2024-07-08 | 43.01 | $33.43 | 170900 |
| 2024-07-05 | 43.97 | $33.60 | 55800 |
| 2024-07-03 | 48.97 | $34.42 | 85000 |
| 2024-07-02 | 41.58 | $33.46 | 203743 |
| 2024-07-01 | 42.06 | $33.54 | 29400 |
| 2024-06-28 | 42.06 | $33.54 | 140036 |
| 2024-06-27 | 42.12 | $33.55 | 131200 |
| 2024-06-26 | 46.71 | $34.34 | 88500 |
| 2024-06-25 | 44.68 | $34.06 | 99500 |
| 2024-06-24 | 48.85 | $34.72 | 56734 |
| 2024-06-21 | 51.33 | $35.08 | 124700 |
| 2024-06-20 | 51.88 | $35.16 | 160800 |
| 2024-06-18 | 55.23 | $35.63 | 52635 |
| 2024-06-17 | 55.51 | $35.67 | 56500 |
| 2024-06-14 | 52.69 | $35.19 | 164127 |
| 2024-06-13 | 53.98 | $35.38 | 129825 |
| 2024-06-12 | 52.89 | $35.19 | 76055 |
| 2024-06-11 | 50.90 | $34.85 | 146238 |
| 2024-06-10 | 49.96 | $34.69 | 126000 |
| 2024-06-07 | 48.43 | $34.43 | 206900 |
| 2024-06-06 | 54.65 | $35.45 | 44449 |
| 2024-06-05 | 54.27 | $35.38 | 53379 |
| 2024-06-04 | 52.58 | $35.07 | 171600 |
| 2024-06-03 | 50.63 | $34.72 | 62924 |
| 2024-05-31 | 50.08 | $34.62 | 105450 |
| 2024-05-30 | 53.83 | $35.27 | 118437 |
| 2024-05-29 | 50.93 | $34.73 | 91833 |
| 2024-05-28 | 52.92 | $35.07 | 266837 |
| 2024-05-24 | 53.92 | $35.24 | 120548 |
| 2024-05-23 | 55.68 | $35.54 | 310383 |
| 2024-05-22 | 58.47 | $36.00 | 282344 |
| 2024-05-21 | 59.20 | $36.12 | 213244 |
| 2024-05-20 | 63.49 | $36.80 | 190300 |
| 2024-05-17 | 64.87 | $37.01 | 214700 |
| 2024-05-16 | 64.52 | $36.91 | 184356 |
| 2024-05-15 | 62.92 | $36.45 | 166457 |
| 2024-05-14 | 62.13 | $36.23 | 169500 |
| 2024-05-13 | 62.94 | $36.37 | 161874 |
| 2024-05-10 | 60.70 | $35.72 | 240821 |
| 2024-05-09 | 62.35 | $36.02 | 150500 |
| 2024-05-08 | 59.38 | $35.17 | 122849 |
| 2024-05-07 | 62.87 | $35.80 | 252200 |
| 2024-05-06 | 66.65 | $36.44 | 140429 |
| 2024-05-03 | 67.62 | $36.60 | 223600 |
| 2024-05-02 | 67.22 | $36.46 | 306400 |
| 2024-05-01 | 58.02 | $33.81 | 63212 |
| 2024-04-30 | 57.38 | $33.66 | 189348 |
| 2024-04-29 | 62.27 | $34.47 | 320400 |
| 2024-04-26 | 60.33 | $33.98 | 191104 |
| 2024-04-25 | 54.87 | $32.77 | 131220 |
| 2024-04-24 | 55.23 | $32.83 | 230549 |
| 2024-04-23 | 50.53 | $31.91 | 149100 |
| 2024-04-22 | 47.51 | $31.38 | 105640 |
| 2024-04-19 | 41.07 | $30.38 | 95137 |
| 2024-04-18 | 43.94 | $30.94 | 491545 |
| 2024-04-17 | 42.65 | $30.75 | 381100 |
| 2024-04-16 | 41.30 | $30.55 | 166711 |
| 2024-04-15 | 44.06 | $31.11 | 306303 |
| 2024-04-12 | 44.11 | $31.12 | 195909 |
| 2024-04-11 | 49.03 | $32.05 | 171916 |
| 2024-04-10 | 46.79 | $31.68 | 148300 |
| 2024-04-09 | 50.01 | $32.25 | 69200 |
| 2024-04-08 | 47.48 | $31.83 | 97903 |
| 2024-04-05 | 48.59 | $32.03 | 46317 |
| 2024-04-04 | 49.47 | $32.19 | 78400 |
| 2024-04-03 | 50.50 | $32.38 | 124700 |
| 2024-04-02 | 51.64 | $32.59 | 272000 |
| 2024-04-01 | 52.06 | $32.67 | 560200 |
| 2024-03-28 | 48.99 | $32.05 | 101600 |
| 2024-03-27 | 46.41 | $31.56 | 114600 |
| 2024-03-26 | 48.30 | $31.96 | 118414 |
| 2024-03-25 | 49.95 | $32.30 | 208300 |
| 2024-03-22 | 51.52 | $32.62 | 193800 |
| 2024-03-21 | 53.31 | $32.98 | 152225 |
| 2024-03-20 | 58.16 | $33.89 | 131837 |
| 2024-03-19 | 55.81 | $33.33 | 68500 |
| 2024-03-18 | 57.12 | $33.57 | 126857 |
| 2024-03-15 | 54.10 | $32.86 | 67837 |
| 2024-03-14 | 54.05 | $32.85 | 132940 |
| 2024-03-13 | 58.34 | $33.67 | 333420 |
| 2024-03-12 | 57.24 | $33.39 | 288000 |
| 2024-03-11 | 54.85 | $32.80 | 193015 |
| 2024-03-08 | 50.09 | $31.74 | 233100 |
| 2024-03-07 | 49.47 | $31.61 | 280928 |
| 2024-03-06 | 52.17 | $32.18 | 136700 |
| 2024-03-05 | 50.65 | $31.84 | 171700 |
| 2024-03-04 | 53.06 | $32.35 | 193800 |
| 2024-03-01 | 54.77 | $32.70 | 385435 |
| 2024-02-29 | 50.26 | $31.66 | 168806 |
| 2024-02-28 | 46.92 | $30.97 | 369264 |
| 2024-02-27 | 54.64 | $32.50 | 205000 |
| 2024-02-26 | 50.38 | $31.66 | 237718 |
| 2024-02-23 | 50.44 | $31.67 | 81027 |
| 2024-02-22 | 50.34 | $31.65 | 254894 |
| 2024-02-21 | 47.35 | $31.06 | 1.9M |
| 2024-02-20 | 45.13 | $30.64 | 171961 |
| 2024-02-16 | 46.92 | $31.04 | 589419 |
| 2024-02-15 | 45.37 | $30.74 | 147829 |
| 2024-02-14 | 44.50 | $30.57 | 403409 |
| 2024-02-13 | 41.52 | $30.00 | 1.7M |
| 2024-02-12 | 44.17 | $30.67 | 328800 |
| 2024-02-09 | 41.36 | $30.14 | 829177 |
| 2024-02-08 | 40.34 | $29.95 | 1.3M |
| 2024-02-07 | 40.62 | $30.03 | 535700 |
| 2024-02-06 | 40.43 | $29.99 | 596222 |
| 2024-02-05 | 29.31 | $28.01 | 290616 |
| 2024-02-02 | 28.93 | $27.95 | 151897 |
| 2024-02-01 | 31.52 | $28.91 | 185100 |
| 2024-01-31 | 29.52 | $28.59 | 343900 |
| 2024-01-30 | 30.94 | $29.12 | 338500 |
| 2024-01-29 | 33.92 | $30.14 | 327620 |
| 2024-01-26 | 37.26 | $31.14 | 142000 |
| 2024-01-25 | 39.36 | $31.71 | 219452 |
| 2024-01-24 | 40.23 | $31.94 | 772801 |
| 2024-01-23 | 36.47 | $31.29 | 282600 |
| 2024-01-22 | 28.50 | $30.08 | 210629 |
| 2024-01-19 | 32.39 | $31.30 | 242835 |
| 2024-01-18 | 32.32 | $31.29 | 193355 |
| 2024-01-17 | 31.13 | $31.12 | 235400 |
| 2024-01-16 | 34.21 | $32.04 | 167337 |
| 2024-01-12 | 37.58 | $32.92 | 102537 |
| 2024-01-11 | 39.00 | $33.26 | 82300 |
| 2024-01-10 | 34.75 | $32.64 | 287900 |
| 2024-01-09 | 35.31 | $32.79 | 187500 |
| 2024-01-08 | 37.97 | $33.47 | 149307 |
| 2024-01-05 | 39.90 | $33.93 | 166700 |
| 2024-01-04 | 41.56 | $34.31 | 102500 |
| 2024-01-03 | 44.28 | $34.90 | 98600 |
| 2024-01-02 | 44.28 | $34.90 | 252332 |
| 2023-12-29 | 49.47 | $35.95 | 405824 |
| 2023-12-28 | 46.99 | $35.51 | 532522 |
| 2023-12-27 | 40.66 | $34.50 | 200642 |
| 2023-12-26 | 41.12 | $34.60 | 789500 |
| 2023-12-22 | 41.26 | $34.63 | 808438 |
| 2023-12-21 | 46.79 | $35.78 | 142766 |
| 2023-12-20 | 40.68 | $34.85 | 132025 |
| 2023-12-19 | 47.03 | $36.00 | 92700 |
| 2023-12-18 | 43.84 | $35.56 | 212142 |
| 2023-12-15 | 48.09 | $36.24 | 90800 |
| 2023-12-14 | 50.84 | $36.64 | 106706 |
| 2023-12-13 | 49.18 | $36.40 | 166447 |
| 2023-12-12 | 49.85 | $36.50 | 135900 |
| 2023-12-11 | 49.59 | $36.46 | 80800 |
| 2023-12-08 | 45.07 | $35.79 | 37414 |
| 2023-12-07 | 45.77 | $35.91 | 100514 |
| 2023-12-06 | 44.26 | $35.69 | 81300 |
| 2023-12-05 | 44.37 | $35.71 | 172300 |
| 2023-12-04 | 47.57 | $36.30 | 107500 |
| 2023-12-01 | 51.45 | $36.95 | 48300 |
| 2023-11-30 | 51.51 | $36.96 | 38047 |
| 2023-11-29 | 50.84 | $36.84 | 74800 |
| 2023-11-28 | 53.78 | $37.34 | 169600 |
| 2023-11-27 | 52.21 | $37.04 | 67400 |
| 2023-11-24 | 52.89 | $37.16 | 34800 |
| 2023-11-22 | 52.75 | $37.13 | 132000 |
| 2023-11-21 | 53.54 | $37.28 | 395839 |
| 2023-11-20 | 58.20 | $38.12 | 109526 |
| 2023-11-17 | 53.79 | $37.15 | 71927 |
| 2023-11-16 | 53.16 | $37.02 | 175542 |
| 2023-11-15 | 59.97 | $38.16 | 223304 |
| 2023-11-14 | 57.71 | $37.66 | 259732 |
| 2023-11-13 | 53.42 | $36.80 | 64710 |
| 2023-11-10 | 50.06 | $36.20 | 56501 |
| 2023-11-09 | 50.11 | $36.21 | 57039 |
| 2023-11-08 | 54.37 | $36.93 | 104500 |
| 2023-11-07 | 54.80 | $37.00 | 113600 |
| 2023-11-06 | 53.24 | $36.69 | 62428 |
| 2023-11-03 | 49.75 | $36.03 | 388615 |
| 2023-11-02 | 41.50 | $34.72 | 68401 |
| 2023-11-01 | 40.73 | $34.61 | 117312 |
| 2023-10-31 | 40.87 | $34.64 | 75200 |
| 2023-10-30 | 43.03 | $35.10 | 69539 |
| 2023-10-27 | 38.68 | $34.45 | 121027 |
| 2023-10-26 | 37.98 | $34.35 | 60546 |
| 2023-10-25 | 37.52 | $34.28 | 115640 |
| 2023-10-24 | 40.33 | $34.96 | 108613 |
| 2023-10-23 | 34.11 | $34.06 | 354800 |
| 2023-10-20 | 34.34 | $34.12 | 77400 |
| 2023-10-19 | 37.32 | $34.88 | 186300 |
| 2023-10-18 | 37.86 | $35.01 | 96426 |
| 2023-10-17 | 41.56 | $35.86 | 80400 |
| 2023-10-16 | 43.60 | $36.29 | 126922 |
| 2023-10-13 | 44.13 | $36.40 | 904711 |
| 2023-10-12 | 44.93 | $36.57 | 104300 |
| 2023-10-11 | 49.10 | $37.41 | 451500 |
| 2023-10-10 | 46.64 | $36.97 | 494808 |
| 2023-10-09 | 41.89 | $36.19 | 187615 |
| 2023-10-06 | 41.98 | $36.21 | 165446 |
| 2023-10-05 | 36.13 | $35.32 | 63647 |
| 2023-10-04 | 34.50 | $35.09 | 79123 |
| 2023-10-03 | 35.94 | $35.47 | 109109 |
| 2023-10-02 | 38.33 | $36.07 | 50645 |
| 2023-09-29 | 38.86 | $36.20 | 82845 |
| 2023-09-28 | 35.32 | $35.66 | 55000 |
| 2023-09-27 | 34.51 | $35.54 | 88527 |
| 2023-09-26 | 34.51 | $35.54 | 88600 |
| 2023-09-25 | 35.64 | $35.88 | 108847 |
| 2023-09-22 | 37.78 | $36.50 | 277600 |
| 2023-09-21 | 35.65 | $36.14 | 253500 |
| 2023-09-20 | 38.39 | $36.93 | 39300 |
| 2023-09-19 | 40.02 | $37.37 | 97000 |
| 2023-09-18 | 41.90 | $37.86 | 292922 |
| 2023-09-15 | 42.68 | $38.06 | 108300 |
| 2023-09-14 | 44.40 | $38.50 | 160000 |
| 2023-09-13 | 44.35 | $38.49 | 132111 |
| 2023-09-12 | 46.03 | $38.93 | 49300 |
| 2023-09-11 | 46.06 | $38.94 | 111545 |
| 2023-09-08 | 42.78 | $38.20 | 49700 |
| 2023-09-07 | 43.12 | $38.30 | 83901 |
| 2023-09-06 | 48.70 | $39.83 | 46419 |
| 2023-09-05 | 48.93 | $39.89 | 101400 |
| 2023-09-01 | 52.34 | $40.74 | 81002 |
| 2023-08-31 | 49.22 | $39.95 | 92600 |
| 2023-08-30 | 50.70 | $40.32 | 119000 |
| 2023-08-29 | 50.43 | $40.25 | 137500 |
| 2023-08-28 | 44.12 | $38.72 | 67500 |
| 2023-08-25 | 40.80 | $38.01 | 150200 |
| 2023-08-24 | 42.67 | $38.56 | 198306 |
| 2023-08-23 | 40.99 | $38.20 | 51300 |
| 2023-08-22 | 39.83 | $37.95 | 157622 |
| 2023-08-21 | 39.28 | $37.83 | 167021 |
| 2023-08-18 | 39.34 | $37.85 | 248844 |
| 2023-08-17 | 42.28 | $38.87 | 51700 |
| 2023-08-16 | 39.85 | $38.29 | 150600 |
| 2023-08-15 | 42.96 | $39.34 | 96640 |
| 2023-08-14 | 45.57 | $40.15 | 152803 |
| 2023-08-11 | 44.74 | $39.94 | 258944 |
| 2023-08-10 | 50.54 | $41.61 | 98000 |
| 2023-08-09 | 50.10 | $41.49 | 138763 |
| 2023-08-08 | 50.13 | $41.50 | 103818 |
| 2023-08-07 | 53.16 | $42.35 | 44536 |
| 2023-08-04 | 55.02 | $42.85 | 96300 |
| 2023-08-03 | 56.03 | $43.12 | 74453 |
| 2023-08-02 | 51.85 | $41.77 | 120700 |
| 2023-08-01 | 56.54 | $43.01 | 150747 |
| 2023-07-31 | 60.08 | $43.86 | 85328 |
| 2023-07-28 | 59.34 | $43.60 | 778302 |
| 2023-07-27 | 50.41 | $40.94 | 110500 |
| 2023-07-26 | 53.47 | $41.67 | 54400 |
| 2023-07-25 | 52.73 | $41.47 | 92119 |
| 2023-07-24 | 50.46 | $40.87 | 238100 |
| 2023-07-21 | 45.67 | $39.71 | 31900 |
| 2023-07-20 | 45.89 | $39.77 | 100301 |
| 2023-07-19 | 48.92 | $40.59 | 68500 |
| 2023-07-18 | 48.20 | $40.41 | 170476 |
| 2023-07-17 | 52.92 | $41.62 | 80600 |
| 2023-07-14 | 53.54 | $41.77 | 128200 |
| 2023-07-13 | 57.04 | $42.60 | 344252 |
| 2023-07-12 | 52.10 | $41.22 | 256900 |
| 2023-07-11 | 47.02 | $40.01 | 74504 |
| 2023-07-10 | 46.03 | $39.79 | 96730 |
| 2023-07-07 | 46.07 | $39.80 | 43900 |
| 2023-07-06 | 42.83 | $39.06 | 106931 |
| 2023-07-05 | 45.72 | $39.88 | 109800 |
| 2023-07-03 | 47.85 | $40.45 | 92900 |
| 2023-06-30 | 44.44 | $39.66 | 82018 |
| 2023-06-29 | 43.82 | $39.52 | 140242 |
| 2023-06-28 | 46.20 | $40.20 | 39300 |
| 2023-06-27 | 48.16 | $40.74 | 95900 |
| 2023-06-26 | 43.96 | $39.74 | 44500 |
| 2023-06-23 | 44.55 | $39.91 | 94890 |
| 2023-06-22 | 48.07 | $40.90 | 29800 |
| 2023-06-21 | 48.37 | $40.98 | 145642 |
| 2023-06-20 | 51.67 | $41.86 | 134014 |
| 2023-06-16 | 57.71 | $43.28 | 116500 |
| 2023-06-15 | 59.28 | $43.62 | 288839 |
| 2023-06-14 | 56.42 | $42.76 | 201788 |
| 2023-06-13 | 53.50 | $41.95 | 346500 |
| 2023-06-12 | 49.32 | $40.90 | 43700 |
| 2023-06-09 | 48.48 | $40.70 | 25347 |
| 2023-06-08 | 47.27 | $40.41 | 96700 |
| 2023-06-07 | 46.08 | $40.12 | 64200 |
| 2023-06-06 | 47.86 | $40.62 | 100341 |
| 2023-06-05 | 46.44 | $40.26 | 34717 |
| 2023-06-02 | 47.74 | $40.64 | 152233 |
| 2023-06-01 | 43.99 | $39.68 | 159300 |
| 2023-05-31 | 37.30 | $38.18 | 116840 |
| 2023-05-30 | 38.76 | $38.68 | 104116 |
| 2023-05-26 | 41.99 | $39.71 | 51000 |
| 2023-05-25 | 36.04 | $38.50 | 141846 |
| 2023-05-24 | 37.71 | $39.05 | 61240 |
| 2023-05-23 | 39.06 | $39.48 | 85700 |
| 2023-05-22 | 42.72 | $40.57 | 76900 |
| 2023-05-19 | 39.92 | $40.00 | 55140 |
| 2023-05-18 | 40.75 | $40.25 | 46429 |
| 2023-05-17 | 42.82 | $40.86 | 79100 |
| 2023-05-16 | 43.54 | $41.07 | 28815 |
| 2023-05-15 | 44.87 | $41.46 | 63455 |
| 2023-05-12 | 36.04 | $39.61 | 85800 |
| 2023-05-11 | 39.13 | $40.57 | 80100 |
| 2023-05-10 | 36.27 | $40.04 | 55700 |
| 2023-05-09 | 36.70 | $40.18 | 126700 |
| 2023-05-08 | 39.87 | $41.16 | 69832 |
| 2023-05-05 | 40.90 | $41.46 | 18623 |
| 2023-05-04 | 39.11 | $41.10 | 44500 |
| 2023-05-03 | 37.31 | $40.74 | 72238 |
| 2023-05-02 | 37.16 | $40.71 | 74036 |
| 2023-05-01 | 40.74 | $41.89 | 56800 |
| 2023-04-28 | 41.44 | $42.11 | 42319 |
| 2023-04-27 | 38.88 | $41.55 | 80600 |
| 2023-04-26 | 37.01 | $41.15 | 49423 |
| 2023-04-25 | 34.83 | $40.69 | 216328 |
| 2023-04-24 | 38.40 | $41.99 | 307732 |
| 2023-04-21 | 40.81 | $42.78 | 208900 |
| 2023-04-20 | 44.87 | $43.98 | 311200 |
| 2023-04-19 | 45.59 | $44.18 | 170200 |
| 2023-04-18 | 47.74 | $44.77 | 102441 |
| 2023-04-17 | 48.40 | $44.95 | 177800 |
| 2023-04-14 | 46.04 | $44.35 | 97500 |
| 2023-04-13 | 48.24 | $44.98 | 473317 |
| 2023-04-12 | 46.14 | $44.44 | 272300 |
| 2023-04-11 | 50.38 | $45.62 | 108900 |
| 2023-04-10 | 51.14 | $45.82 | 183000 |
| 2023-04-06 | 54.15 | $46.60 | 129433 |
| 2023-04-05 | 52.23 | $46.04 | 54321 |
| 2023-04-04 | 55.25 | $46.81 | 88500 |
| 2023-04-03 | 56.71 | $47.17 | 161600 |
| 2023-03-31 | 54.89 | $46.59 | 158951 |
| 2023-03-30 | 56.52 | $47.01 | 108400 |
| 2023-03-29 | 54.21 | $46.26 | 49102 |
| 2023-03-28 | 53.10 | $45.91 | 86018 |
| 2023-03-27 | 50.54 | $45.12 | 217910 |
| 2023-03-24 | 53.90 | $46.07 | 67300 |
| 2023-03-23 | 52.80 | $45.72 | 342500 |
| 2023-03-22 | 46.33 | $43.86 | 123638 |
| 2023-03-21 | 46.86 | $44.02 | 47245 |
| 2023-03-20 | 45.31 | $43.60 | 55001 |
| 2023-03-17 | 46.35 | $43.94 | 195600 |
| 2023-03-16 | 44.51 | $43.42 | 281431 |
| 2023-03-15 | 42.18 | $42.78 | 181800 |
| 2023-03-14 | 45.07 | $43.81 | 65200 |
| 2023-03-13 | 43.09 | $43.26 | 183663 |
| 2023-03-10 | 40.16 | $42.47 | 72200 |
| 2023-03-09 | 39.52 | $42.30 | 357649 |
| 2023-03-08 | 43.57 | $43.86 | 87800 |
| 2023-03-07 | 43.57 | $43.86 | 99412 |
| 2023-03-06 | 48.61 | $45.61 | 123418 |
| 2023-03-03 | 51.15 | $46.40 | 192032 |
| 2023-03-02 | 49.82 | $45.98 | 169043 |
| 2023-03-01 | 47.31 | $45.20 | 554830 |
| 2023-02-28 | 41.00 | $43.45 | 76340 |
| 2023-02-27 | 41.29 | $43.56 | 157500 |
| 2023-02-24 | 39.21 | $43.01 | 130600 |
| 2023-02-23 | 42.60 | $44.31 | 81800 |
| 2023-02-22 | 42.66 | $44.33 | 133840 |
| 2023-02-21 | 43.28 | $44.57 | 154000 |
| 2023-02-17 | 45.88 | $45.55 | 228400 |
| 2023-02-16 | 50.37 | $47.08 | 198300 |
| 2023-02-15 | 51.47 | $47.43 | 314034 |
| 2023-02-14 | 51.27 | $47.36 | 124136 |
| 2023-02-13 | 52.54 | $47.79 | 246300 |
| 2023-02-10 | 49.58 | $46.72 | 145100 |
| 2023-02-09 | 55.17 | $48.55 | 98100 |
| 2023-02-08 | 51.99 | $47.42 | 134000 |
| 2023-02-07 | 55.88 | $48.59 | 132500 |
| 2023-02-06 | 54.27 | $48.01 | 101750 |
| 2023-02-03 | 56.93 | $48.79 | 255105 |
| 2023-02-02 | 61.55 | $50.05 | 277800 |
| 2023-02-01 | 62.97 | $50.42 | 257923 |
| 2023-01-31 | 58.39 | $48.57 | 437900 |
| 2023-01-30 | 59.60 | $48.89 | 956731 |
| 2023-01-27 | 68.31 | $50.96 | 141296 |
| 2023-01-26 | 68.77 | $51.06 | 373311 |
| 2023-01-25 | 65.83 | $49.72 | 89000 |
| 2023-01-24 | 65.70 | $49.66 | 870500 |
| 2023-01-23 | 66.12 | $49.76 | 244300 |
| 2023-01-20 | 64.66 | $49.08 | 334700 |
| 2023-01-19 | 61.10 | $47.56 | 98500 |
| 2023-01-18 | 59.62 | $46.98 | 1.3M |
| 2023-01-17 | 62.78 | $47.79 | 271642 |
| 2023-01-13 | 64.42 | $48.20 | 121700 |
| 2023-01-12 | 62.96 | $47.55 | 217100 |
| 2023-01-11 | 64.86 | $48.04 | 220126 |
| 2023-01-10 | 65.87 | $48.30 | 145400 |
| 2023-01-09 | 65.10 | $47.91 | 156638 |
| 2023-01-06 | 65.60 | $48.05 | 250000 |
| 2023-01-05 | 65.40 | $47.94 | 308754 |
| 2023-01-04 | 65.11 | $47.77 | 203400 |
| 2023-01-03 | 60.76 | $45.47 | 245741 |
| 2022-12-30 | 56.09 | $43.40 | 340713 |
| 2022-12-29 | 59.16 | $44.35 | 439400 |
| 2022-12-28 | 56.17 | $43.10 | 467000 |
| 2022-12-27 | 60.71 | $44.44 | 885800 |
| 2022-12-23 | 55.30 | $42.33 | 99937 |
| 2022-12-22 | 56.74 | $42.74 | 371467 |
| 2022-12-21 | 57.82 | $43.05 | 150700 |
| 2022-12-20 | 55.62 | $42.20 | 132224 |
| 2022-12-19 | 57.74 | $42.83 | 163500 |
| 2022-12-16 | 58.93 | $43.18 | 110900 |
| 2022-12-15 | 60.21 | $43.56 | 248837 |
| 2022-12-14 | 63.66 | $44.56 | 212700 |
| 2022-12-13 | 63.04 | $44.25 | 275611 |
| 2022-12-12 | 61.27 | $43.38 | 164000 |
| 2022-12-09 | 64.98 | $44.47 | 99500 |
| 2022-12-08 | 64.64 | $44.29 | 205669 |
| 2022-12-07 | 61.31 | $42.59 | 106500 |
| 2022-12-06 | 63.14 | $43.14 | 145611 |
| 2022-12-05 | 61.92 | $42.52 | 160645 |
| 2022-12-02 | 61.95 | $42.53 | 170730 |
| 2022-12-01 | 58.98 | $41.02 | 129441 |
| 2022-11-30 | 59.24 | $41.11 | 404500 |
| 2022-11-29 | 54.95 | $39.08 | 105200 |
| 2022-11-28 | 50.45 | $37.24 | 193200 |
| 2022-11-25 | 48.71 | $36.58 | 101524 |
| 2022-11-23 | 52.74 | $38.09 | 70123 |
| 2022-11-22 | 52.17 | $37.86 | 225744 |
| 2022-11-21 | 53.48 | $38.35 | 155000 |
| 2022-11-18 | 55.63 | $39.14 | 76233 |
| 2022-11-17 | 58.71 | $40.23 | 151200 |
| 2022-11-16 | 56.42 | $39.14 | 219100 |
| 2022-11-15 | 60.62 | $40.57 | 379423 |
| 2022-11-14 | 54.07 | $37.69 | 254623 |
| 2022-11-11 | 54.25 | $37.75 | 585128 |
| 2022-11-10 | 51.05 | $36.50 | 426006 |
| 2022-11-09 | 44.84 | $34.38 | 590300 |
| 2022-11-08 | 50.05 | $36.21 | 104449 |
| 2022-11-07 | 49.87 | $36.15 | 650723 |
| 2022-11-04 | 50.72 | $36.44 | 206503 |
| 2022-11-03 | 42.99 | $34.00 | 143244 |
| 2022-11-02 | 40.45 | $33.30 | 163808 |
| 2022-11-01 | 40.12 | $33.21 | 153200 |
| 2022-10-31 | 35.45 | $31.96 | 167400 |
| 2022-10-28 | 35.52 | $31.99 | 118100 |
| 2022-10-27 | 37.17 | $32.78 | 100100 |
| 2022-10-26 | 39.43 | $33.80 | 220800 |
| 2022-10-25 | 31.27 | $31.70 | 300219 |
| 2022-10-24 | 28.31 | $31.02 | 849729 |
| 2022-10-21 | 35.13 | $34.24 | 60100 |
| 2022-10-20 | 33.57 | $33.91 | 264100 |
| 2022-10-19 | 31.24 | $33.42 | 961538 |
| 2022-10-18 | 35.44 | $35.16 | 99248 |
| 2022-10-17 | 35.49 | $35.18 | 202100 |
| 2022-10-14 | 28.78 | $33.83 | 113900 |
| 2022-10-13 | 29.71 | $34.26 | 392408 |
| 2022-10-12 | 29.73 | $34.27 | 503000 |
| 2022-10-11 | 28.07 | $33.93 | 186900 |
| 2022-10-10 | 30.30 | $35.04 | 148500 |
| 2022-10-07 | 34.88 | $36.97 | 174630 |
| 2022-10-06 | 38.68 | $38.29 | 52624 |
| 2022-10-05 | 39.52 | $38.56 | 800000 |
| 2022-10-04 | 38.87 | $38.42 | 531200 |
| 2022-10-03 | 30.08 | $36.70 | 730103 |
| 2022-09-30 | 27.96 | $36.33 | 229500 |
| 2022-09-29 | 29.47 | $36.99 | 147202 |
| 2022-09-28 | 31.69 | $37.89 | 135800 |
| 2022-09-27 | 29.91 | $37.57 | 286900 |
| 2022-09-26 | 30.21 | $37.70 | 917225 |
| 2022-09-23 | 28.46 | $37.37 | 286132 |
| 2022-09-22 | 30.85 | $38.44 | 304019 |
| 2022-09-21 | 30.59 | $38.39 | 310033 |
| 2022-09-20 | 34.02 | $39.81 | 220631 |
| 2022-09-19 | 34.84 | $40.12 | 743100 |
| 2022-09-16 | 34.65 | $40.08 | 136500 |
| 2022-09-15 | 36.99 | $40.99 | 237900 |
| 2022-09-14 | 39.30 | $41.82 | 151741 |
| 2022-09-13 | 38.19 | $41.57 | 435401 |
| 2022-09-12 | 43.33 | $43.29 | 68000 |
| 2022-09-09 | 40.96 | $42.75 | 81700 |
| 2022-09-08 | 38.76 | $42.26 | 114978 |
| 2022-09-07 | 41.21 | $43.08 | 395420 |
| 2022-09-06 | 37.74 | $42.32 | 273285 |
| 2022-09-02 | 40.36 | $43.20 | 738200 |
| 2022-09-01 | 43.31 | $44.11 | 282618 |
| 2022-08-31 | 44.71 | $44.52 | 121663 |
| 2022-08-30 | 40.95 | $43.67 | 134457 |
| 2022-08-29 | 45.17 | $44.90 | 234524 |
| 2022-08-26 | 46.85 | $45.35 | 362300 |
| 2022-08-25 | 50.23 | $46.21 | 379345 |
| 2022-08-24 | 42.15 | $44.46 | 1.1M |
| 2022-08-23 | 44.05 | $44.95 | 958900 |
| 2022-08-22 | 42.23 | $44.59 | 204812 |
| 2022-08-19 | 42.30 | $44.61 | 207700 |
| 2022-08-18 | 45.18 | $45.39 | 116600 |
| 2022-08-17 | 46.18 | $45.65 | 127335 |
| 2022-08-16 | 47.32 | $45.95 | 123822 |
| 2022-08-15 | 50.03 | $46.64 | 135400 |
| 2022-08-12 | 50.67 | $46.80 | 162725 |
| 2022-08-11 | 50.56 | $46.77 | 124100 |
| 2022-08-10 | 47.49 | $45.96 | 202300 |
| 2022-08-09 | 46.71 | $45.76 | 185800 |
| 2022-08-08 | 47.51 | $46.00 | 93233 |
| 2022-08-05 | 48.20 | $46.21 | 270529 |
| 2022-08-04 | 47.55 | $46.02 | 89200 |
| 2022-08-03 | 45.67 | $45.47 | 87156 |
| 2022-08-02 | 42.73 | $44.64 | 195500 |
| 2022-08-01 | 42.26 | $44.51 | 305600 |
| 2022-07-29 | 43.72 | $45.07 | 177400 |
| 2022-07-28 | 48.71 | $46.83 | 218220 |
| 2022-07-27 | 49.23 | $47.00 | 77814 |
| 2022-07-26 | 46.13 | $46.03 | 153107 |
| 2022-07-25 | 47.52 | $46.52 | 99100 |
| 2022-07-22 | 47.92 | $46.66 | 361737 |
| 2022-07-21 | 50.64 | $47.62 | 266632 |
| 2022-07-20 | 48.04 | $46.73 | 101300 |
| 2022-07-19 | 48.78 | $47.00 | 131108 |
| 2022-07-18 | 47.26 | $46.47 | 300300 |
| 2022-07-15 | 44.53 | $45.54 | 353700 |
| 2022-07-14 | 45.30 | $45.86 | 196000 |
| 2022-07-13 | 46.81 | $46.49 | 216916 |
| 2022-07-12 | 46.88 | $46.52 | 156965 |
| 2022-07-11 | 47.38 | $46.74 | 302821 |
| 2022-07-08 | 53.85 | $49.36 | 96700 |
| 2022-07-07 | 55.76 | $50.05 | 149000 |
| 2022-07-06 | 53.59 | $49.09 | 195511 |
| 2022-07-05 | 56.47 | $50.14 | 395383 |
| 2022-07-01 | 58.17 | $50.74 | 111000 |
| 2022-06-30 | 57.60 | $50.46 | 128600 |
| 2022-06-29 | 57.58 | $50.45 | 354600 |
| 2022-06-28 | 59.34 | $51.13 | 301405 |
| 2022-06-27 | 58.72 | $50.78 | 321094 |
| 2022-06-24 | 58.16 | $50.45 | 217515 |
| 2022-06-23 | 55.32 | $48.85 | 251900 |
| 2022-06-22 | 53.74 | $48.00 | 224200 |
| 2022-06-21 | 56.35 | $49.17 | 222300 |
| 2022-06-17 | 54.22 | $47.99 | 532300 |
| 2022-06-16 | 52.36 | $46.99 | 374606 |
| 2022-06-15 | 56.31 | $48.80 | 248023 |
| 2022-06-14 | 53.94 | $47.50 | 412900 |
| 2022-06-13 | 51.22 | $46.10 | 302900 |
| 2022-06-10 | 56.03 | $48.25 | 507146 |
| 2022-06-09 | 55.85 | $48.15 | 300609 |
| 2022-06-08 | 62.23 | $50.74 | 566347 |
| 2022-06-07 | 60.41 | $49.64 | 285200 |
| 2022-06-06 | 58.77 | $48.69 | 359922 |
| 2022-06-03 | 56.05 | $47.19 | 149200 |
| 2022-06-02 | 58.01 | $48.00 | 208008 |
| 2022-06-01 | 54.01 | $45.88 | 294200 |
| 2022-05-31 | 54.90 | $46.26 | 363716 |
| 2022-05-27 | 50.26 | $44.00 | 493011 |
| 2022-05-26 | 49.78 | $43.78 | 280733 |
| 2022-05-25 | 45.58 | $41.92 | 109400 |
| 2022-05-24 | 44.12 | $41.31 | 193700 |
| 2022-05-23 | 49.16 | $43.77 | 276600 |
| 2022-05-20 | 49.82 | $44.07 | 351500 |
| 2022-05-19 | 50.21 | $44.25 | 328500 |
| 2022-05-18 | 46.39 | $42.50 | 250907 |
| 2022-05-17 | 49.04 | $43.80 | 346025 |
| 2022-05-16 | 45.44 | $42.22 | 159900 |
| 2022-05-13 | 46.03 | $42.52 | 213029 |
| 2022-05-12 | 41.30 | $40.55 | 297600 |
| 2022-05-11 | 39.85 | $39.98 | 260847 |
| 2022-05-10 | 39.46 | $39.82 | 244500 |
| 2022-05-09 | 36.98 | $38.82 | 329215 |
| 2022-05-06 | 39.68 | $40.57 | 178700 |
| 2022-05-05 | 41.87 | $41.89 | 218910 |
| 2022-05-04 | 46.48 | $44.39 | 170600 |
| 2022-05-03 | 45.64 | $44.02 | 159827 |
| 2022-05-02 | 44.41 | $43.47 | 373900 |
| 2022-04-29 | 43.79 | $43.19 | 561200 |
| 2022-04-28 | 38.06 | $40.74 | 175710 |
| 2022-04-27 | 37.89 | $40.67 | 211930 |
| 2022-04-26 | 32.17 | $38.43 | 110535 |
| 2022-04-25 | 33.66 | $39.56 | 272014 |
| 2022-04-22 | 35.04 | $40.58 | 170611 |
| 2022-04-21 | 34.72 | $40.45 | 247000 |
| 2022-04-20 | 37.37 | $42.39 | 166354 |
| 2022-04-19 | 39.44 | $43.79 | 230742 |
| 2022-04-18 | 39.85 | $44.06 | 337934 |
| 2022-04-14 | 40.37 | $44.42 | 146200 |
| 2022-04-13 | 41.32 | $45.08 | 167523 |
| 2022-04-12 | 39.86 | $44.36 | 180632 |
| 2022-04-11 | 40.32 | $44.71 | 267756 |
| 2022-04-08 | 42.02 | $45.99 | 130309 |
| 2022-04-07 | 42.54 | $46.38 | 177020 |
| 2022-04-06 | 44.18 | $47.62 | 206823 |
| 2022-04-05 | 46.40 | $49.23 | 151292 |
| 2022-04-04 | 48.71 | $50.83 | 334722 |
| 2022-04-01 | 45.08 | $48.59 | 314800 |
| 2022-03-31 | 42.23 | $46.95 | 168389 |
| 2022-03-30 | 44.80 | $48.86 | 115258 |
| 2022-03-29 | 46.12 | $49.81 | 311900 |
| 2022-03-28 | 44.00 | $48.53 | 271313 |
| 2022-03-25 | 42.27 | $47.50 | 341100 |
| 2022-03-24 | 44.57 | $49.31 | 261449 |
| 2022-03-23 | 46.34 | $50.64 | 376200 |
| 2022-03-22 | 46.40 | $50.69 | 203554 |
| 2022-03-21 | 43.61 | $48.85 | 222075 |
| 2022-03-18 | 46.05 | $50.82 | 430057 |
| 2022-03-17 | 42.68 | $48.64 | 499325 |
| 2022-03-16 | 46.41 | $51.59 | 974900 |
| 2022-03-15 | 23.81 | $41.05 | 1.5M |
| 2022-03-14 | 22.31 | $40.54 | 937214 |
| 2022-03-11 | 25.84 | $44.25 | 493342 |
| 2022-03-10 | 29.56 | $47.36 | 201630 |
| 2022-03-09 | 33.40 | $49.97 | 1.2M |
| 2022-03-08 | 29.22 | $48.72 | 212714 |
| 2022-03-07 | 29.73 | $49.08 | 196930 |
| 2022-03-04 | 32.87 | $51.15 | 261115 |
| 2022-03-03 | 35.50 | $52.68 | 414634 |
| 2022-03-02 | 39.35 | $54.65 | 126000 |
| 2022-03-01 | 41.64 | $55.70 | 165300 |
| 2022-02-28 | 42.02 | $55.87 | 231200 |
| 2022-02-25 | 42.64 | $56.16 | 262400 |
| 2022-02-24 | 40.80 | $55.52 | 388004 |
| 2022-02-23 | 40.57 | $55.44 | 196515 |
| 2022-02-22 | 39.86 | $55.18 | 1.1M |
| 2022-02-18 | 42.48 | $56.59 | 1.4M |
| 2022-02-17 | 47.41 | $58.94 | 306400 |
| 2022-02-16 | 48.11 | $59.25 | 326119 |
| 2022-02-15 | 48.22 | $59.30 | 746129 |
| 2022-02-14 | 42.52 | $57.00 | 120236 |
| 2022-02-11 | 42.78 | $57.13 | 140547 |
| 2022-02-10 | 47.20 | $59.29 | 173000 |
| 2022-02-09 | 49.43 | $60.28 | 148800 |
| 2022-02-08 | 44.53 | $58.33 | 90637 |
| 2022-02-07 | 42.38 | $57.54 | 156300 |
| 2022-02-04 | 43.81 | $58.24 | 472400 |
| 2022-02-03 | 42.87 | $57.88 | 798200 |
| 2022-02-02 | 44.94 | $58.92 | 204500 |
| 2022-02-01 | 47.05 | $59.94 | 225316 |
| 2022-01-31 | 45.45 | $59.27 | 288600 |
| 2022-01-28 | 36.47 | $55.97 | 160200 |
| 2022-01-27 | 37.02 | $56.28 | 201945 |
| 2022-01-26 | 41.13 | $58.47 | 230841 |
| 2022-01-25 | 42.35 | $59.07 | 123823 |
| 2022-01-24 | 43.52 | $59.64 | 300508 |
| 2022-01-21 | 44.53 | $60.13 | 261454 |
| 2022-01-20 | 49.19 | $62.25 | 762130 |
| 2022-01-19 | 45.01 | $60.63 | 193300 |
| 2022-01-18 | 45.38 | $60.80 | 276406 |
| 2022-01-14 | 45.53 | $60.87 | 128629 |
| 2022-01-13 | 42.70 | $59.75 | 292320 |
| 2022-01-12 | 48.91 | $62.63 | 743605 |
| 2022-01-11 | 45.09 | $61.18 | 273100 |
| 2022-01-10 | 40.84 | $59.71 | 268800 |
| 2022-01-07 | 39.26 | $59.19 | 196650 |
| 2022-01-06 | 38.63 | $58.98 | 293937 |
| 2022-01-05 | 35.26 | $57.87 | 210020 |
| 2022-01-04 | 39.67 | $60.24 | 241614 |
| 2022-01-03 | 43.52 | $62.00 | 166614 |
| 2021-12-31 | 43.82 | $62.13 | 231600 |
| 2021-12-30 | 44.44 | $62.41 | 521252 |
| 2021-12-29 | 35.34 | $59.49 | 375543 |
| 2021-12-28 | 37.73 | $60.68 | 843912 |
| 2021-12-27 | 39.35 | $61.44 | 310400 |
| 2021-12-23 | 40.23 | $61.85 | 378300 |
| 2021-12-22 | 40.25 | $61.86 | 190559 |
| 2021-12-21 | 40.94 | $62.20 | 219617 |
| 2021-12-20 | 32.04 | $59.46 | 307800 |
| 2021-12-17 | 35.97 | $61.55 | 290500 |
| 2021-12-16 | 37.73 | $62.39 | 435934 |
| 2021-12-15 | 37.76 | $62.40 | 540216 |
| 2021-12-14 | 39.88 | $63.41 | 151324 |
| 2021-12-13 | 41.51 | $64.15 | 195200 |
| 2021-12-10 | 44.05 | $65.25 | 99516 |
| 2021-12-09 | 43.81 | $65.17 | 145000 |
| 2021-12-08 | 43.97 | $65.24 | 192900 |
| 2021-12-07 | 41.78 | $64.46 | 294545 |
| 2021-12-06 | 37.61 | $63.05 | 604543 |
| 2021-12-03 | 33.47 | $61.76 | 571624 |
| 2021-12-02 | 37.90 | $64.15 | 289300 |
| 2021-12-01 | 39.07 | $64.72 | 145500 |
| 2021-11-30 | 41.40 | $65.81 | 294706 |
| 2021-11-29 | 40.63 | $65.56 | 189700 |
| 2021-11-26 | 42.81 | $66.58 | 223017 |
| 2021-11-24 | 47.14 | $68.42 | 126610 |
| 2021-11-23 | 46.24 | $68.10 | 170530 |
| 2021-11-22 | 46.81 | $68.34 | 247947 |
| 2021-11-19 | 47.90 | $68.81 | 346552 |
| 2021-11-18 | 47.48 | $68.64 | 299047 |
| 2021-11-17 | 53.42 | $71.10 | 339500 |
| 2021-11-16 | 57.81 | $72.67 | 508048 |
| 2021-11-15 | 56.27 | $71.96 | 178400 |
| 2021-11-12 | 58.89 | $72.87 | 216407 |
| 2021-11-11 | 57.27 | $72.09 | 158984 |
| 2021-11-10 | 50.76 | $69.34 | 281338 |
| 2021-11-09 | 49.16 | $68.74 | 165544 |
| 2021-11-08 | 49.52 | $68.88 | 219726 |
| 2021-11-05 | 47.77 | $68.20 | 198223 |
| 2021-11-04 | 49.10 | $68.76 | 240700 |
| 2021-11-03 | 50.19 | $69.22 | 124903 |
| 2021-11-02 | 49.16 | $68.78 | 251200 |
| 2021-11-01 | 53.88 | $70.74 | 182022 |
| 2021-10-29 | 47.84 | $68.25 | 246320 |
| 2021-10-28 | 50.89 | $69.45 | 191300 |
| 2021-10-27 | 50.06 | $69.12 | 153300 |
| 2021-10-26 | 51.80 | $69.81 | 281700 |
| 2021-10-25 | 57.68 | $71.94 | 204400 |
| 2021-10-22 | 57.49 | $71.85 | 160847 |
| 2021-10-21 | 57.39 | $71.80 | 227100 |
| 2021-10-20 | 58.82 | $72.33 | 201039 |
| 2021-10-19 | 58.19 | $71.99 | 349700 |
| 2021-10-18 | 53.32 | $69.58 | 476600 |
| 2021-10-15 | 52.07 | $69.01 | 602800 |
| 2021-10-14 | 49.87 | $68.03 | 437900 |
| 2021-10-13 | 50.70 | $68.40 | 108430 |
| 2021-10-12 | 46.32 | $66.50 | 205930 |
| 2021-10-11 | 48.82 | $67.65 | 188873 |
| 2021-10-08 | 49.70 | $68.05 | 159764 |
| 2021-10-07 | 48.14 | $67.35 | 302120 |
| 2021-10-06 | 39.61 | $64.00 | 203316 |
| 2021-10-05 | 39.39 | $63.92 | 405820 |
| 2021-10-04 | 38.21 | $63.49 | 282114 |
| 2021-10-01 | 40.70 | $64.91 | 151900 |
| 2021-09-30 | 42.30 | $65.78 | 167518 |
| 2021-09-29 | 38.85 | $64.47 | 132400 |
| 2021-09-28 | 41.00 | $65.68 | 139200 |
| 2021-09-27 | 42.75 | $66.62 | 147900 |
| 2021-09-24 | 40.79 | $65.85 | 162300 |
| 2021-09-23 | 44.08 | $67.62 | 130931 |
| 2021-09-22 | 43.27 | $67.29 | 300600 |
| 2021-09-21 | 38.49 | $65.43 | 385426 |
| 2021-09-20 | 36.72 | $64.78 | 981653 |
| 2021-09-17 | 41.72 | $67.63 | 111000 |
| 2021-09-16 | 40.64 | $67.23 | 171508 |
| 2021-09-15 | 43.12 | $68.54 | 219806 |
| 2021-09-14 | 44.60 | $69.29 | 110500 |
| 2021-09-13 | 47.39 | $70.64 | 253200 |
| 2021-09-10 | 49.52 | $71.62 | 123228 |
| 2021-09-09 | 50.49 | $72.06 | 165501 |
| 2021-09-08 | 51.45 | $72.50 | 225400 |
| 2021-09-07 | 55.24 | $74.18 | 243300 |
| 2021-09-03 | 50.92 | $72.07 | 99030 |
| 2021-09-02 | 50.97 | $72.09 | 258805 |
| 2021-09-01 | 52.51 | $72.80 | 394500 |
| 2021-08-31 | 48.69 | $70.96 | 305263 |
| 2021-08-30 | 45.23 | $69.44 | 308415 |
| 2021-08-27 | 43.82 | $68.84 | 341800 |
| 2021-08-26 | 44.29 | $69.10 | 166748 |
| 2021-08-25 | 46.07 | $70.08 | 342842 |
| 2021-08-24 | 46.72 | $70.44 | 697542 |
| 2021-08-23 | 37.84 | $66.63 | 305124 |
| 2021-08-20 | 31.77 | $64.49 | 322913 |
| 2021-08-19 | 30.10 | $63.94 | 303867 |
| 2021-08-18 | 31.29 | $64.84 | 232417 |
| 2021-08-17 | 30.42 | $64.54 | 325849 |
| 2021-08-16 | 33.39 | $66.76 | 229743 |
| 2021-08-13 | 36.67 | $68.90 | 199969 |
| 2021-08-12 | 39.33 | $70.45 | 256515 |
| 2021-08-11 | 40.69 | $71.20 | 140900 |
| 2021-08-10 | 40.81 | $71.27 | 327085 |
| 2021-08-09 | 41.01 | $71.39 | 214413 |
| 2021-08-06 | 38.93 | $70.53 | 341004 |
| 2021-08-05 | 39.96 | $71.19 | 156800 |
| 2021-08-04 | 41.41 | $72.11 | 220644 |
| 2021-08-03 | 37.60 | $70.48 | 362800 |
| 2021-08-02 | 40.83 | $72.57 | 239139 |
| 2021-07-30 | 39.94 | $72.19 | 306942 |
| 2021-07-29 | 40.91 | $72.82 | 586600 |
| 2021-07-28 | 39.76 | $72.30 | 1.2M |
| 2021-07-27 | 29.71 | $68.28 | 1.1M |
| 2021-07-26 | 33.18 | $70.93 | 1.2M |
| 2021-07-23 | 39.75 | $74.88 | 500609 |
| 2021-07-22 | 47.29 | $78.23 | 74600 |
| 2021-07-21 | 47.65 | $78.37 | 71600 |
| 2021-07-20 | 44.05 | $77.12 | 158749 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-93.07
2026-07-17
Close Price
$50.32
Vol: 2.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -93.07 | $50.32 | 2.0M |
| 2026-07-16 | -98.28 | $53.01 | 651948 |
| 2026-07-15 | -78.26 | $53.79 | 335546 |
| 2026-07-14 | -73.71 | $54.01 | 1.5M |
| 2026-07-13 | -67.23 | $53.20 | 1.0M |
| 2026-07-10 | -28.09 | $55.64 | 1.3M |
| 2026-07-09 | -5.82 | $57.17 | 3.3M |
| 2026-07-08 | -40.76 | $54.77 | 1.2M |
| 2026-07-07 | -51.34 | $53.94 | 1.2M |
| 2026-07-06 | -44.27 | $54.44 | 395615 |
| 2026-07-02 | -50.64 | $53.99 | 2.8M |
| 2026-07-01 | -8.20 | $56.99 | 5.5M |
| 2026-06-30 | -4.39 | $57.03 | 1.9M |
| 2026-06-29 | -1.80 | $55.41 | 1.0M |
| 2026-06-26 | -25.45 | $54.19 | 506900 |
| 2026-06-25 | -15.35 | $54.69 | 776285 |
| 2026-06-24 | -28.89 | $54.02 | 698061 |
| 2026-06-23 | -38.38 | $53.55 | 1.6M |
| 2026-06-22 | -7.27 | $55.09 | 897516 |
| 2026-06-18 | -3.38 | $55.08 | 607768 |
| 2026-06-17 | -24.71 | $53.70 | 1.6M |
| 2026-06-16 | -44.82 | $52.79 | 680200 |
| 2026-06-15 | -23.86 | $53.66 | 805130 |
| 2026-06-12 | -80.72 | $51.30 | 826386 |
| 2026-06-11 | -64.82 | $51.96 | 1.3M |
| 2026-06-10 | -86.60 | $51.30 | 3.4M |
| 2026-06-09 | -79.90 | $51.70 | 1.3M |
| 2026-06-08 | -99.00 | $50.56 | 933143 |
| 2026-06-05 | -95.89 | $51.11 | 1.8M |
| 2026-06-04 | -56.05 | $53.83 | 408129 |
| 2026-06-03 | -67.73 | $53.28 | 525237 |
| 2026-06-02 | -43.19 | $54.09 | 1.7M |
| 2026-06-01 | -71.97 | $52.31 | 1.4M |
| 2026-05-29 | -63.49 | $52.80 | 2.6M |
| 2026-05-28 | -39.69 | $53.91 | 1.5M |
| 2026-05-27 | -36.69 | $53.70 | 1.2M |
| 2026-05-26 | -25.83 | $54.52 | 961456 |
| 2026-05-22 | -49.01 | $52.77 | 959471 |
| 2026-05-21 | -50.73 | $52.64 | 1.4M |
| 2026-05-20 | -36.32 | $53.67 | 1.6M |
| 2026-05-19 | -48.25 | $52.75 | 1.0M |
| 2026-05-18 | -55.12 | $52.22 | 2.0M |
| 2026-05-15 | -58.75 | $51.94 | 1.8M |
| 2026-05-14 | -37.48 | $53.58 | 2.6M |
| 2026-05-13 | -2.46 | $56.28 | 4.6M |
| 2026-05-12 | -19.87 | $53.66 | 1.4M |
| 2026-05-11 | -2.82 | $54.75 | 1.3M |
| 2026-05-08 | -8.71 | $53.64 | 2.3M |
| 2026-05-07 | -13.53 | $53.21 | 1.4M |
| 2026-05-06 | -1.04 | $53.54 | 3.0M |
| 2026-05-05 | -12.05 | $51.02 | 319471 |
| 2026-05-04 | -7.96 | $51.02 | 1.0M |
| 2026-05-01 | -6.01 | $51.16 | 306126 |
| 2026-04-30 | -1.47 | $51.01 | 1.0M |
| 2026-04-29 | -28.87 | $49.08 | 368115 |
| 2026-04-28 | -24.55 | $49.37 | 420801 |
| 2026-04-27 | -11.61 | $50.24 | 1.2M |
| 2026-04-24 | -14.29 | $50.06 | 947601 |
| 2026-04-23 | -26.64 | $49.23 | 568211 |
| 2026-04-22 | -11.76 | $50.23 | 365616 |
| 2026-04-21 | -25.15 | $49.33 | 634945 |
| 2026-04-20 | -5.06 | $50.68 | 610600 |
| 2026-04-17 | -7.59 | $50.51 | 1.3M |
| 2026-04-16 | -8.19 | $49.46 | 761617 |
| 2026-04-15 | -10.75 | $48.95 | 403563 |
| 2026-04-14 | -12.96 | $49.07 | 498064 |
| 2026-04-13 | -35.93 | $48.17 | 245500 |
| 2026-04-10 | -44.87 | $47.63 | 522739 |
| 2026-04-09 | -48.51 | $47.41 | 391200 |
| 2026-04-08 | -44.81 | $47.81 | 1.3M |
| 2026-04-07 | -89.06 | $45.13 | 1.7M |
| 2026-04-06 | -88.67 | $45.16 | 313055 |
| 2026-04-02 | -88.80 | $45.15 | 497100 |
| 2026-04-01 | -80.35 | $45.88 | 1.8M |
| 2026-03-31 | -78.48 | $46.02 | 2.3M |
| 2026-03-30 | -97.82 | $44.72 | 1.8M |
| 2026-03-27 | -97.71 | $45.06 | 343000 |
| 2026-03-26 | -98.88 | $45.36 | 588324 |
| 2026-03-25 | -76.14 | $47.37 | 686519 |
| 2026-03-24 | -97.91 | $45.86 | 941015 |
| 2026-03-23 | -96.78 | $46.15 | 1.1M |
| 2026-03-20 | -98.00 | $46.11 | 1.2M |
| 2026-03-19 | -87.15 | $48.13 | 741925 |
| 2026-03-18 | -80.72 | $48.56 | 3.6M |
| 2026-03-17 | -69.67 | $49.32 | 333416 |
| 2026-03-16 | -58.73 | $50.06 | 536402 |
| 2026-03-13 | -70.56 | $49.26 | 668269 |
| 2026-03-12 | -69.08 | $49.36 | 1.1M |
| 2026-03-11 | -55.92 | $50.25 | 727105 |
| 2026-03-10 | -48.31 | $50.94 | 1.1M |
| 2026-03-09 | -58.03 | $50.25 | 1.6M |
| 2026-03-06 | -78.73 | $48.78 | 3.3M |
| 2026-03-05 | -79.30 | $48.74 | 1.1M |
| 2026-03-04 | -68.17 | $49.53 | 1.8M |
| 2026-03-03 | -82.26 | $48.59 | 2.7M |
| 2026-03-02 | -82.32 | $51.07 | 1.7M |
| 2026-02-27 | -94.41 | $52.07 | 797963 |
| 2026-02-26 | -91.77 | $52.28 | 849123 |
| 2026-02-25 | -80.10 | $53.30 | 894041 |
| 2026-02-24 | -83.60 | $53.08 | 1.8M |
| 2026-02-23 | -80.41 | $53.28 | 337464 |
| 2026-02-20 | -76.11 | $53.55 | 689865 |
| 2026-02-19 | -78.03 | $53.43 | 245085 |
| 2026-02-18 | -74.04 | $53.68 | 647763 |
| 2026-02-17 | -80.73 | $53.26 | 361648 |
| 2026-02-13 | -82.32 | $53.16 | 1.2M |
| 2026-02-12 | -91.24 | $52.60 | 1.5M |
| 2026-02-11 | -69.90 | $53.94 | 1.1M |
| 2026-02-10 | -68.63 | $54.02 | 1.1M |
| 2026-02-09 | -70.31 | $54.09 | 763600 |
| 2026-02-06 | -74.53 | $53.80 | 1.6M |
| 2026-02-05 | -98.54 | $52.15 | 3.6M |
| 2026-02-04 | -94.69 | $52.50 | 2.8M |
| 2026-02-03 | -89.02 | $54.22 | 2.4M |
| 2026-02-02 | -91.44 | $54.86 | 738976 |
| 2026-01-30 | -61.90 | $55.80 | 848045 |
| 2026-01-29 | -27.82 | $56.95 | 1.3M |
| 2026-01-28 | -15.68 | $57.81 | 1.3M |
| 2026-01-27 | -15.73 | $57.75 | 2.7M |
| 2026-01-26 | -23.92 | $57.14 | 922254 |
| 2026-01-23 | -15.59 | $57.76 | 765645 |
| 2026-01-22 | -20.49 | $57.34 | 1.2M |
| 2026-01-21 | -23.22 | $57.13 | 1.2M |
| 2026-01-20 | -47.60 | $55.25 | 1.0M |
| 2026-01-16 | -26.46 | $56.88 | 648516 |
| 2026-01-15 | -17.96 | $57.53 | 968300 |
| 2026-01-14 | -19.32 | $57.39 | 2.0M |
| 2026-01-13 | -25.13 | $56.93 | 2.7M |
| 2026-01-12 | -0.38 | $58.89 | 1.3M |
| 2026-01-09 | -1.83 | $56.35 | 997657 |
| 2026-01-08 | -9.28 | $55.79 | 949937 |
| 2026-01-07 | -16.29 | $55.42 | 1.0M |
| 2026-01-06 | -8.33 | $55.84 | 2.3M |
| 2026-01-05 | -0.85 | $55.67 | 3.0M |
| 2026-01-02 | -3.76 | $54.33 | 2.2M |
| 2025-12-31 | -60.00 | $52.00 | 369312 |
| 2025-12-30 | -46.80 | $52.33 | 581049 |
| 2025-12-29 | -65.20 | $51.87 | 828644 |
| 2025-12-26 | -50.80 | $52.23 | 1.2M |
| 2025-12-24 | -64.00 | $51.90 | 204945 |
| 2025-12-23 | -77.60 | $51.56 | 429287 |
| 2025-12-22 | -67.20 | $51.82 | 1.6M |
| 2025-12-19 | -34.33 | $52.12 | 307031 |
| 2025-12-18 | -49.75 | $51.50 | 463532 |
| 2025-12-17 | -56.97 | $51.21 | 2.0M |
| 2025-12-16 | -54.23 | $51.32 | 866000 |
| 2025-12-15 | -46.52 | $51.63 | 441081 |
| 2025-12-12 | -29.03 | $52.56 | 851200 |
| 2025-12-11 | -39.96 | $52.89 | 897949 |
| 2025-12-10 | -34.66 | $53.25 | 340457 |
| 2025-12-09 | -44.59 | $52.86 | 480600 |
| 2025-12-08 | -40.19 | $53.35 | 596200 |
| 2025-12-05 | -46.83 | $52.92 | 1.3M |
| 2025-12-04 | -62.29 | $52.18 | 1.1M |
| 2025-12-03 | -69.69 | $51.65 | 2.2M |
| 2025-12-02 | -60.47 | $52.31 | 1.2M |
| 2025-12-01 | -51.26 | $52.97 | 3.3M |
| 2025-11-28 | -56.15 | $52.62 | 256800 |
| 2025-11-26 | -64.44 | $52.30 | 611721 |
| 2025-11-25 | -68.27 | $52.44 | 514519 |
| 2025-11-24 | -74.81 | $51.83 | 838287 |
| 2025-11-21 | -90.03 | $50.41 | 3.7M |
| 2025-11-20 | -99.40 | $50.52 | 1.3M |
| 2025-11-19 | -96.66 | $51.87 | 1.5M |
| 2025-11-18 | -92.56 | $52.59 | 590382 |
| 2025-11-17 | -97.77 | $52.66 | 498218 |
| 2025-11-14 | -94.92 | $53.20 | 2.8M |
| 2025-11-13 | -86.12 | $54.28 | 1.0M |
| 2025-11-12 | -73.76 | $54.93 | 638826 |
| 2025-11-11 | -65.59 | $55.36 | 547500 |
| 2025-11-10 | -55.13 | $55.91 | 769574 |
| 2025-11-07 | -70.91 | $55.08 | 832453 |
| 2025-11-06 | -52.47 | $56.05 | 758946 |
| 2025-11-05 | -71.47 | $55.35 | 453984 |
| 2025-11-04 | -80.51 | $54.78 | 3.9M |
| 2025-11-03 | -68.28 | $55.78 | 594173 |
| 2025-10-31 | -64.20 | $56.11 | 3.3M |
| 2025-10-30 | -50.21 | $57.11 | 1.7M |
| 2025-10-29 | -36.73 | $58.39 | 1.0M |
| 2025-10-28 | -42.09 | $57.98 | 1.5M |
| 2025-10-27 | -42.61 | $57.94 | 2.8M |
| 2025-10-24 | -60.78 | $56.55 | 1.8M |
| 2025-10-23 | -78.17 | $55.22 | 569003 |
| 2025-10-22 | -86.01 | $54.62 | 466691 |
| 2025-10-21 | -80.78 | $55.02 | 559621 |
| 2025-10-20 | -80.65 | $55.03 | 1.3M |
| 2025-10-17 | -89.67 | $54.34 | 2.7M |
| 2025-10-16 | -80.63 | $55.33 | 1.7M |
| 2025-10-15 | -77.61 | $55.55 | 1.8M |
| 2025-10-14 | -85.85 | $54.95 | 5.1M |
| 2025-10-13 | -63.05 | $56.61 | 1.4M |
| 2025-10-10 | -95.19 | $54.27 | 8.9M |
| 2025-10-09 | -35.45 | $58.86 | 1.3M |
| 2025-10-08 | -20.87 | $59.67 | 1.9M |
| 2025-10-07 | -17.15 | $59.65 | 2.7M |
| 2025-10-06 | -7.82 | $60.47 | 1.3M |
| 2025-10-03 | -10.23 | $60.24 | 1.3M |
| 2025-10-02 | -7.98 | $60.41 | 2.6M |
| 2025-10-01 | -0.60 | $59.71 | 1.2M |
| 2025-09-30 | -6.95 | $59.01 | 2.9M |
| 2025-09-29 | -3.99 | $58.20 | 1.4M |
| 2025-09-26 | -15.65 | $57.10 | 3.7M |
| 2025-09-25 | -2.53 | $58.24 | 1.9M |
| 2025-09-24 | -4.50 | $57.63 | 4.5M |
| 2025-09-23 | -20.12 | $56.28 | 3.0M |
| 2025-09-22 | -0.98 | $57.84 | 3.8M |
| 2025-09-19 | -11.82 | $56.86 | 955838 |
| 2025-09-18 | -4.86 | $57.39 | 1.2M |
| 2025-09-17 | -1.62 | $57.67 | 1.3M |
| 2025-09-16 | -0.70 | $55.96 | 571932 |
| 2025-09-15 | -4.23 | $55.00 | 1.6M |
| 2025-09-12 | -5.37 | $54.69 | 1.0M |
| 2025-09-11 | -0.15 | $54.65 | 848902 |
| 2025-09-10 | -27.81 | $52.24 | 1.3M |
| 2025-09-09 | -24.70 | $52.13 | 1.0M |
| 2025-09-08 | -24.26 | $52.16 | 857305 |
| 2025-09-05 | -31.36 | $51.68 | 499100 |
| 2025-09-04 | -53.55 | $50.18 | 1.6M |
| 2025-09-03 | -29.73 | $51.79 | 729200 |
| 2025-09-02 | -22.04 | $52.31 | 2.5M |
| 2025-08-29 | -4.16 | $53.51 | 1.1M |
| 2025-08-28 | -1.96 | $53.64 | 1.4M |
| 2025-08-27 | -19.52 | $51.71 | 1.4M |
| 2025-08-26 | -6.77 | $52.67 | 551300 |
| 2025-08-25 | -8.59 | $52.35 | 1.5M |
| 2025-08-22 | -1.91 | $52.31 | 645016 |
| 2025-08-21 | -10.58 | $49.37 | 348551 |
| 2025-08-20 | -4.57 | $49.62 | 233727 |
| 2025-08-19 | -19.95 | $48.98 | 843935 |
| 2025-08-18 | -2.64 | $49.70 | 158082 |
| 2025-08-15 | -11.52 | $49.03 | 627100 |
| 2025-08-14 | -33.51 | $48.19 | 350300 |
| 2025-08-13 | -5.09 | $49.27 | 1.2M |
| 2025-08-12 | -7.12 | $47.76 | 219409 |
| 2025-08-11 | -25.76 | $47.21 | 167442 |
| 2025-08-08 | -13.61 | $47.45 | 160312 |
| 2025-08-07 | -6.78 | $47.69 | 255900 |
| 2025-08-06 | -0.22 | $47.94 | 692127 |
| 2025-08-05 | -11.78 | $47.29 | 371649 |
| 2025-08-04 | -17.09 | $47.06 | 378000 |
| 2025-08-01 | -39.50 | $46.05 | 499100 |
| 2025-07-31 | -22.22 | $46.80 | 396664 |
| 2025-07-30 | -34.03 | $46.18 | 930800 |
| 2025-07-29 | -12.61 | $47.20 | 530200 |
| 2025-07-28 | -12.82 | $47.19 | 535100 |
| 2025-07-25 | -4.41 | $47.59 | 1.5M |
| 2025-07-24 | -5.67 | $47.53 | 221156 |
| 2025-07-23 | -2.22 | $47.44 | 1.4M |
| 2025-07-22 | -3.73 | $46.65 | 95200 |
| 2025-07-21 | -9.70 | $46.34 | 272517 |
| 2025-07-18 | -10.00 | $46.30 | 2.7M |
| 2025-07-17 | -3.25 | $46.06 | 401240 |
| 2025-07-16 | -12.12 | $45.37 | 2.8M |
| 2025-07-15 | -2.27 | $45.76 | 367830 |
| 2025-07-14 | -12.50 | $44.34 | 76479 |
| 2025-07-11 | -25.36 | $43.98 | 244438 |
| 2025-07-10 | -32.14 | $43.79 | 194361 |
| 2025-07-09 | -30.71 | $43.83 | 173200 |
| 2025-07-08 | -13.57 | $44.31 | 92900 |
| 2025-07-07 | -33.61 | $43.49 | 363160 |
| 2025-07-03 | -30.71 | $43.56 | 149443 |
| 2025-07-02 | -35.37 | $43.26 | 204512 |
| 2025-07-01 | -3.13 | $44.19 | 161411 |
| 2025-06-30 | -0.53 | $44.25 | 183805 |
| 2025-06-27 | -2.13 | $44.06 | 167100 |
| 2025-06-26 | -4.83 | $43.94 | 200434 |
| 2025-06-25 | -5.90 | $43.90 | 1.1M |
| 2025-06-24 | -2.53 | $43.86 | 187400 |
| 2025-06-23 | -37.09 | $42.51 | 104320 |
| 2025-06-20 | -52.52 | $41.99 | 142808 |
| 2025-06-18 | -33.23 | $42.64 | 76300 |
| 2025-06-17 | -28.19 | $42.81 | 168954 |
| 2025-06-16 | -16.02 | $43.22 | 173800 |
| 2025-06-13 | -42.43 | $42.33 | 142100 |
| 2025-06-12 | -15.13 | $43.25 | 240600 |
| 2025-06-11 | -29.15 | $43.21 | 2.9M |
| 2025-06-10 | -31.41 | $43.12 | 284900 |
| 2025-06-09 | -23.90 | $43.67 | 240100 |
| 2025-06-06 | -45.48 | $42.74 | 98278 |
| 2025-06-05 | -49.88 | $42.55 | 180197 |
| 2025-06-04 | -66.36 | $41.84 | 284700 |
| 2025-06-03 | -85.38 | $41.02 | 215277 |
| 2025-06-02 | -89.33 | $40.85 | 124600 |
| 2025-05-30 | -94.20 | $40.64 | 215300 |
| 2025-05-29 | -76.08 | $41.71 | 214670 |
| 2025-05-28 | -100.00 | $40.77 | 141461 |
| 2025-05-27 | -93.02 | $41.37 | 232505 |
| 2025-05-23 | -74.00 | $42.11 | 75400 |
| 2025-05-22 | -69.41 | $42.25 | 808950 |
| 2025-05-21 | -60.00 | $42.54 | 171800 |
| 2025-05-20 | -50.56 | $42.88 | 239704 |
| 2025-05-19 | -46.68 | $42.73 | 282188 |
| 2025-05-16 | -40.00 | $42.76 | 434367 |
| 2025-05-15 | -37.11 | $42.90 | 413485 |
| 2025-05-14 | -14.26 | $43.96 | 1.1M |
| 2025-05-13 | -16.76 | $43.83 | 268400 |
| 2025-05-12 | -2.31 | $44.58 | 840460 |
| 2025-05-09 | -35.95 | $42.61 | 266700 |
| 2025-05-08 | -20.28 | $43.20 | 778600 |
| 2025-05-07 | -22.50 | $42.84 | 427565 |
| 2025-05-06 | -3.32 | $44.06 | 249707 |
| 2025-05-05 | -2.56 | $43.60 | 180425 |
| 2025-05-02 | -1.47 | $43.67 | 979317 |
| 2025-05-01 | -26.47 | $41.76 | 128400 |
| 2025-04-30 | -30.85 | $41.94 | 181120 |
| 2025-04-29 | -34.79 | $41.58 | 283300 |
| 2025-04-28 | -36.76 | $41.40 | 187333 |
| 2025-04-25 | -37.83 | $41.52 | 186163 |
| 2025-04-24 | -42.51 | $41.61 | 182327 |
| 2025-04-23 | -42.80 | $41.58 | 190306 |
| 2025-04-22 | -48.37 | $41.00 | 193100 |
| 2025-04-21 | -57.74 | $40.26 | 184532 |
| 2025-04-17 | -60.56 | $39.95 | 211200 |
| 2025-04-16 | -64.39 | $39.85 | 896600 |
| 2025-04-15 | -63.85 | $40.67 | 354943 |
| 2025-04-14 | -61.98 | $41.14 | 573596 |
| 2025-04-11 | -62.29 | $41.11 | 1.7M |
| 2025-04-10 | -75.14 | $39.24 | 827300 |
| 2025-04-09 | -72.46 | $39.63 | 1.7M |
| 2025-04-08 | -96.91 | $36.07 | 1.2M |
| 2025-04-07 | -95.18 | $37.34 | 2.0M |
| 2025-04-04 | -91.93 | $40.38 | 2.0M |
| 2025-04-03 | -95.27 | $43.74 | 346836 |
| 2025-04-02 | -88.34 | $44.50 | 168000 |
| 2025-04-01 | -89.74 | $44.41 | 146741 |
| 2025-03-31 | -91.29 | $44.31 | 307200 |
| 2025-03-28 | -96.11 | $44.50 | 1.2M |
| 2025-03-27 | -76.02 | $45.90 | 645221 |
| 2025-03-26 | -87.74 | $45.24 | 413334 |
| 2025-03-25 | -89.17 | $45.16 | 2.0M |
| 2025-03-24 | -70.69 | $46.20 | 408617 |
| 2025-03-21 | -71.76 | $46.14 | 615138 |
| 2025-03-20 | -55.35 | $47.26 | 1.4M |
| 2025-03-19 | -28.01 | $48.92 | 367410 |
| 2025-03-18 | -17.46 | $49.56 | 1.1M |
| 2025-03-17 | -9.56 | $50.04 | 1.1M |
| 2025-03-14 | -23.56 | $49.19 | 492199 |
| 2025-03-13 | -46.79 | $47.78 | 501400 |
| 2025-03-12 | -35.26 | $48.48 | 666845 |
| 2025-03-11 | -24.15 | $48.99 | 596862 |
| 2025-03-10 | -40.89 | $47.86 | 1.5M |
| 2025-03-07 | -14.91 | $49.53 | 905983 |
| 2025-03-06 | -13.53 | $49.52 | 2.2M |
| 2025-03-05 | -28.01 | $48.11 | 483837 |
| 2025-03-04 | -49.30 | $46.07 | 459700 |
| 2025-03-03 | -55.47 | $44.69 | 676800 |
| 2025-02-28 | -47.15 | $45.58 | 536528 |
| 2025-02-27 | -31.52 | $47.25 | 743400 |
| 2025-02-26 | -22.08 | $48.26 | 825740 |
| 2025-02-25 | -27.22 | $47.71 | 1.0M |
| 2025-02-24 | -30.78 | $47.33 | 2.5M |
| 2025-02-21 | -10.94 | $49.45 | 1.2M |
| 2025-02-20 | -7.87 | $48.03 | 894000 |
| 2025-02-19 | -5.07 | $47.45 | 761421 |
| 2025-02-18 | -6.22 | $47.16 | 2.2M |
| 2025-02-14 | -4.16 | $47.32 | 1.2M |
| 2025-02-13 | 0.00 | $45.71 | 1.0M |
| 2025-02-12 | -3.00 | $45.46 | 1.8M |
| 2025-02-11 | -6.81 | $44.32 | 889725 |
| 2025-02-10 | -0.62 | $44.73 | 825246 |
| 2025-02-07 | -8.99 | $43.45 | 1.2M |
| 2025-02-06 | -2.10 | $42.74 | 190734 |
| 2025-02-05 | -10.85 | $41.68 | 260600 |
| 2025-02-04 | -8.72 | $41.80 | 665147 |
| 2025-02-03 | -27.76 | $40.60 | 231500 |
| 2025-01-31 | -22.61 | $40.88 | 182403 |
| 2025-01-30 | -5.15 | $41.83 | 352361 |
| 2025-01-29 | -13.52 | $40.89 | 331520 |
| 2025-01-28 | -1.36 | $41.01 | 318307 |
| 2025-01-27 | -10.90 | $40.51 | 424600 |
| 2025-01-24 | -9.05 | $40.59 | 206199 |
| 2025-01-23 | -40.37 | $39.24 | 104117 |
| 2025-01-22 | -34.88 | $39.62 | 109200 |
| 2025-01-21 | -31.35 | $39.78 | 201518 |
| 2025-01-17 | -43.49 | $39.23 | 137500 |
| 2025-01-16 | -66.45 | $38.19 | 46505 |
| 2025-01-15 | -64.24 | $38.29 | 138071 |
| 2025-01-14 | -69.54 | $38.05 | 83419 |
| 2025-01-13 | -97.29 | $36.80 | 61100 |
| 2025-01-10 | -99.79 | $36.74 | 119954 |
| 2025-01-08 | -93.28 | $37.80 | 91902 |
| 2025-01-07 | -92.03 | $38.19 | 89700 |
| 2025-01-06 | -97.78 | $37.75 | 269331 |
| 2025-01-03 | -97.10 | $38.20 | 276604 |
| 2025-01-02 | -98.42 | $38.37 | 279336 |
| 2024-12-31 | -96.85 | $39.38 | 108137 |
| 2024-12-30 | -96.28 | $40.06 | 115384 |
| 2024-12-27 | -85.10 | $40.66 | 96007 |
| 2024-12-26 | -79.70 | $40.95 | 121911 |
| 2024-12-24 | -72.31 | $40.53 | 45500 |
| 2024-12-23 | -73.38 | $40.46 | 96705 |
| 2024-12-20 | -64.77 | $41.02 | 97639 |
| 2024-12-19 | -72.31 | $40.53 | 118275 |
| 2024-12-18 | -82.46 | $39.87 | 272344 |
| 2024-12-17 | -73.08 | $40.48 | 154289 |
| 2024-12-16 | -80.15 | $40.02 | 191100 |
| 2024-12-13 | -65.23 | $40.99 | 136800 |
| 2024-12-12 | -59.85 | $41.34 | 285827 |
| 2024-12-11 | -58.46 | $41.43 | 193500 |
| 2024-12-10 | -54.46 | $41.69 | 309198 |
| 2024-12-09 | -11.69 | $44.47 | 923700 |
| 2024-12-06 | -54.56 | $41.02 | 89894 |
| 2024-12-05 | -73.09 | $40.46 | 54800 |
| 2024-12-04 | -79.16 | $40.07 | 134000 |
| 2024-12-03 | -71.70 | $40.55 | 157878 |
| 2024-12-02 | -64.85 | $40.99 | 158000 |
| 2024-11-29 | -71.38 | $40.57 | 124531 |
| 2024-11-27 | -75.27 | $40.32 | 251533 |
| 2024-11-26 | -98.29 | $38.84 | 84603 |
| 2024-11-25 | -94.83 | $39.29 | 193800 |
| 2024-11-22 | -98.02 | $39.22 | 189650 |
| 2024-11-21 | -90.04 | $40.64 | 113700 |
| 2024-11-20 | -80.16 | $41.12 | 49650 |
| 2024-11-19 | -88.10 | $40.72 | 254578 |
| 2024-11-18 | -92.46 | $40.50 | 114800 |
| 2024-11-15 | -91.47 | $40.55 | 204284 |
| 2024-11-14 | -85.32 | $40.86 | 314265 |
| 2024-11-13 | -48.56 | $41.95 | 106405 |
| 2024-11-12 | -51.29 | $41.77 | 240500 |
| 2024-11-11 | -26.93 | $43.38 | 170900 |
| 2024-11-08 | -43.57 | $42.28 | 318018 |
| 2024-11-07 | -6.96 | $44.70 | 525188 |
| 2024-11-06 | -27.42 | $42.15 | 315444 |
| 2024-11-05 | -23.95 | $43.06 | 232895 |
| 2024-11-04 | -63.67 | $41.14 | 78900 |
| 2024-11-01 | -83.83 | $40.56 | 65709 |
| 2024-10-31 | -77.88 | $41.30 | 143413 |
| 2024-10-30 | -79.24 | $41.13 | 175800 |
| 2024-10-29 | -76.51 | $41.47 | 340700 |
| 2024-10-28 | -75.14 | $41.64 | 151425 |
| 2024-10-25 | -81.98 | $40.79 | 300100 |
| 2024-10-24 | -84.88 | $40.43 | 180876 |
| 2024-10-23 | -74.83 | $40.84 | 668853 |
| 2024-10-22 | -57.20 | $41.61 | 237368 |
| 2024-10-21 | -59.87 | $41.15 | 222214 |
| 2024-10-18 | -50.83 | $41.53 | 872100 |
| 2024-10-17 | -64.77 | $38.83 | 720507 |
| 2024-10-16 | -59.59 | $39.67 | 272700 |
| 2024-10-15 | -58.90 | $39.37 | 966349 |
| 2024-10-14 | -47.29 | $41.66 | 914839 |
| 2024-10-11 | -40.64 | $42.90 | 646730 |
| 2024-10-10 | -38.74 | $43.19 | 325337 |
| 2024-10-09 | -35.21 | $43.90 | 943200 |
| 2024-10-08 | -29.04 | $45.14 | 2.2M |
| 2024-10-07 | -0.70 | $50.84 | 3.0M |
| 2024-10-04 | 0.00 | $47.77 | 969126 |
| 2024-10-03 | -9.36 | $45.19 | 1.1M |
| 2024-10-02 | -0.70 | $46.56 | 1.3M |
| 2024-10-01 | -0.32 | $43.23 | 506800 |
| 2024-09-30 | -12.24 | $41.25 | 1.1M |
| 2024-09-27 | -11.67 | $39.71 | 1.4M |
| 2024-09-26 | -6.13 | $38.20 | 980901 |
| 2024-09-25 | -17.52 | $34.83 | 302683 |
| 2024-09-24 | -0.19 | $35.74 | 830736 |
| 2024-09-23 | -9.52 | $32.59 | 265645 |
| 2024-09-20 | -16.91 | $32.22 | 58341 |
| 2024-09-19 | -6.09 | $32.35 | 138500 |
| 2024-09-18 | -65.18 | $31.28 | 55502 |
| 2024-09-17 | -51.74 | $31.61 | 105200 |
| 2024-09-16 | -72.46 | $31.26 | 37910 |
| 2024-09-13 | -82.97 | $30.97 | 27818 |
| 2024-09-12 | -75.36 | $31.18 | 102627 |
| 2024-09-11 | -68.12 | $31.38 | 111600 |
| 2024-09-10 | -81.52 | $31.01 | 135842 |
| 2024-09-09 | -73.91 | $31.22 | 265000 |
| 2024-09-06 | -76.81 | $31.14 | 80700 |
| 2024-09-05 | -56.16 | $31.71 | 90522 |
| 2024-09-04 | -63.41 | $31.51 | 58728 |
| 2024-09-03 | -62.32 | $31.54 | 119500 |
| 2024-08-30 | -45.65 | $32.00 | 93016 |
| 2024-08-29 | -65.22 | $31.46 | 186500 |
| 2024-08-28 | -98.19 | $30.55 | 126500 |
| 2024-08-27 | -99.19 | $31.03 | 889400 |
| 2024-08-26 | -96.83 | $31.35 | 259800 |
| 2024-08-23 | -48.57 | $32.47 | 147047 |
| 2024-08-22 | -69.52 | $32.03 | 179900 |
| 2024-08-21 | -39.52 | $32.66 | 248900 |
| 2024-08-20 | -60.00 | $32.23 | 131700 |
| 2024-08-19 | -13.81 | $33.20 | 70911 |
| 2024-08-16 | -52.32 | $32.93 | 3.3M |
| 2024-08-15 | -68.73 | $32.40 | 58700 |
| 2024-08-14 | -84.52 | $31.89 | 109500 |
| 2024-08-13 | -60.99 | $32.65 | 62000 |
| 2024-08-12 | -74.65 | $32.29 | 42128 |
| 2024-08-09 | -76.34 | $32.23 | 101000 |
| 2024-08-08 | -73.44 | $32.58 | 178834 |
| 2024-08-07 | -89.73 | $31.85 | 34700 |
| 2024-08-06 | -84.82 | $32.07 | 72000 |
| 2024-08-05 | -86.83 | $31.98 | 257120 |
| 2024-08-02 | -88.21 | $32.43 | 140400 |
| 2024-08-01 | -81.54 | $32.69 | 100000 |
| 2024-07-31 | -69.23 | $33.17 | 97831 |
| 2024-07-30 | -100.00 | $31.97 | 118000 |
| 2024-07-29 | -95.49 | $32.48 | 26848 |
| 2024-07-26 | -91.14 | $32.68 | 61232 |
| 2024-07-25 | -99.14 | $32.40 | 59649 |
| 2024-07-24 | -97.88 | $32.64 | 762700 |
| 2024-07-23 | -91.97 | $33.35 | 113500 |
| 2024-07-22 | -50.75 | $34.52 | 112700 |
| 2024-07-19 | -73.31 | $33.92 | 64400 |
| 2024-07-18 | -78.20 | $33.79 | 98614 |
| 2024-07-17 | -67.54 | $34.08 | 226946 |
| 2024-07-16 | -38.43 | $34.86 | 129600 |
| 2024-07-15 | -56.72 | $34.37 | 138330 |
| 2024-07-12 | -20.90 | $35.33 | 219066 |
| 2024-07-11 | -22.01 | $35.30 | 419614 |
| 2024-07-10 | -45.15 | $34.68 | 140841 |
| 2024-07-09 | -47.39 | $34.62 | 172600 |
| 2024-07-08 | -91.79 | $33.43 | 170900 |
| 2024-07-05 | -85.45 | $33.60 | 55800 |
| 2024-07-03 | -55.06 | $34.42 | 85000 |
| 2024-07-02 | -91.01 | $33.46 | 203743 |
| 2024-07-01 | -97.92 | $33.54 | 29400 |
| 2024-06-28 | -98.74 | $33.54 | 140036 |
| 2024-06-27 | -98.32 | $33.55 | 131200 |
| 2024-06-26 | -81.58 | $34.34 | 88500 |
| 2024-06-25 | -96.32 | $34.06 | 99500 |
| 2024-06-24 | -69.23 | $34.72 | 56734 |
| 2024-06-21 | -53.19 | $35.08 | 124700 |
| 2024-06-20 | -58.80 | $35.16 | 160800 |
| 2024-06-18 | -38.63 | $35.63 | 52635 |
| 2024-06-17 | -47.87 | $35.67 | 56500 |
| 2024-06-14 | -67.22 | $35.19 | 164127 |
| 2024-06-13 | -60.93 | $35.38 | 129825 |
| 2024-06-12 | -67.22 | $35.19 | 76055 |
| 2024-06-11 | -78.48 | $34.85 | 146238 |
| 2024-06-10 | -83.77 | $34.69 | 126000 |
| 2024-06-07 | -97.89 | $34.43 | 206900 |
| 2024-06-06 | -62.32 | $35.45 | 44449 |
| 2024-06-05 | -64.79 | $35.38 | 53379 |
| 2024-06-04 | -75.70 | $35.07 | 171600 |
| 2024-06-03 | -88.03 | $34.72 | 62924 |
| 2024-05-31 | -91.55 | $34.62 | 105450 |
| 2024-05-30 | -71.69 | $35.27 | 118437 |
| 2024-05-29 | -68.98 | $34.73 | 91833 |
| 2024-05-28 | -59.56 | $35.07 | 266837 |
| 2024-05-24 | -54.85 | $35.24 | 120548 |
| 2024-05-23 | -46.54 | $35.54 | 310383 |
| 2024-05-22 | -24.95 | $36.00 | 282344 |
| 2024-05-21 | -22.49 | $36.12 | 213244 |
| 2024-05-20 | -7.34 | $36.80 | 190300 |
| 2024-05-17 | -3.23 | $37.01 | 214700 |
| 2024-05-16 | -0.45 | $36.91 | 184356 |
| 2024-05-15 | -4.62 | $36.45 | 166457 |
| 2024-05-14 | -8.00 | $36.23 | 169500 |
| 2024-05-13 | -5.85 | $36.37 | 161874 |
| 2024-05-10 | -15.85 | $35.72 | 240821 |
| 2024-05-09 | -11.23 | $36.02 | 150500 |
| 2024-05-08 | -24.31 | $35.17 | 122849 |
| 2024-05-07 | -14.62 | $35.80 | 252200 |
| 2024-05-06 | -4.77 | $36.44 | 140429 |
| 2024-05-03 | -1.85 | $36.60 | 223600 |
| 2024-05-02 | -4.02 | $36.46 | 306400 |
| 2024-05-01 | -16.63 | $33.81 | 63212 |
| 2024-04-30 | -20.14 | $33.66 | 189348 |
| 2024-04-29 | -1.17 | $34.47 | 320400 |
| 2024-04-26 | -5.09 | $33.98 | 191104 |
| 2024-04-25 | -5.62 | $32.77 | 131220 |
| 2024-04-24 | -3.37 | $32.83 | 230549 |
| 2024-04-23 | -37.83 | $31.91 | 149100 |
| 2024-04-22 | -57.68 | $31.38 | 105640 |
| 2024-04-19 | -95.13 | $30.38 | 95137 |
| 2024-04-18 | -81.73 | $30.94 | 491545 |
| 2024-04-17 | -90.58 | $30.75 | 381100 |
| 2024-04-16 | -95.81 | $30.55 | 166711 |
| 2024-04-15 | -97.79 | $31.11 | 306303 |
| 2024-04-12 | -99.68 | $31.12 | 195909 |
| 2024-04-11 | -71.29 | $32.05 | 171916 |
| 2024-04-10 | -83.50 | $31.68 | 148300 |
| 2024-04-09 | -64.69 | $32.25 | 69200 |
| 2024-04-08 | -78.55 | $31.83 | 97903 |
| 2024-04-05 | -71.95 | $32.03 | 46317 |
| 2024-04-04 | -66.67 | $32.19 | 78400 |
| 2024-04-03 | -60.40 | $32.38 | 124700 |
| 2024-04-02 | -53.47 | $32.59 | 272000 |
| 2024-04-01 | -50.83 | $32.67 | 560200 |
| 2024-03-28 | -71.29 | $32.05 | 101600 |
| 2024-03-27 | -87.46 | $31.56 | 114600 |
| 2024-03-26 | -68.81 | $31.96 | 118414 |
| 2024-03-25 | -58.41 | $32.30 | 208300 |
| 2024-03-22 | -48.62 | $32.62 | 193800 |
| 2024-03-21 | -37.61 | $32.98 | 152225 |
| 2024-03-20 | -9.79 | $33.89 | 131837 |
| 2024-03-19 | -23.64 | $33.33 | 68500 |
| 2024-03-18 | -13.70 | $33.57 | 126857 |
| 2024-03-15 | -33.15 | $32.86 | 67837 |
| 2024-03-14 | -33.42 | $32.85 | 132940 |
| 2024-03-13 | -10.55 | $33.67 | 333420 |
| 2024-03-12 | -1.68 | $33.39 | 288000 |
| 2024-03-11 | -7.89 | $32.80 | 193015 |
| 2024-03-08 | -34.41 | $31.74 | 233100 |
| 2024-03-07 | -38.59 | $31.61 | 280928 |
| 2024-03-06 | -19.87 | $32.18 | 136700 |
| 2024-03-05 | -27.02 | $31.84 | 171700 |
| 2024-03-04 | -8.97 | $32.35 | 193800 |
| 2024-03-01 | -2.14 | $32.70 | 385435 |
| 2024-02-29 | -19.76 | $31.66 | 168806 |
| 2024-02-28 | -33.67 | $30.97 | 369264 |
| 2024-02-27 | -2.82 | $32.50 | 205000 |
| 2024-02-26 | -7.87 | $31.66 | 237718 |
| 2024-02-23 | -7.64 | $31.67 | 81027 |
| 2024-02-22 | -10.18 | $31.65 | 254894 |
| 2024-02-21 | -29.29 | $31.06 | 1.9M |
| 2024-02-20 | -38.08 | $30.64 | 171961 |
| 2024-02-16 | -29.71 | $31.04 | 589419 |
| 2024-02-15 | -35.98 | $30.74 | 147829 |
| 2024-02-14 | -39.54 | $30.57 | 403409 |
| 2024-02-13 | -51.46 | $30.00 | 1.7M |
| 2024-02-12 | -38.73 | $30.67 | 328800 |
| 2024-02-09 | -57.14 | $30.14 | 829177 |
| 2024-02-08 | -61.00 | $29.95 | 1.3M |
| 2024-02-07 | -59.62 | $30.03 | 535700 |
| 2024-02-06 | -60.31 | $29.99 | 596222 |
| 2024-02-05 | -94.34 | $28.01 | 290616 |
| 2024-02-02 | -98.13 | $27.95 | 151897 |
| 2024-02-01 | -90.03 | $28.91 | 185100 |
| 2024-01-31 | -95.33 | $28.59 | 343900 |
| 2024-01-30 | -99.04 | $29.12 | 338500 |
| 2024-01-29 | -93.56 | $30.14 | 327620 |
| 2024-01-26 | -77.87 | $31.14 | 142000 |
| 2024-01-25 | -68.92 | $31.71 | 219452 |
| 2024-01-24 | -65.31 | $31.94 | 772801 |
| 2024-01-23 | -75.51 | $31.29 | 282600 |
| 2024-01-22 | -94.51 | $30.08 | 210629 |
| 2024-01-19 | -89.05 | $31.30 | 242835 |
| 2024-01-18 | -90.58 | $31.29 | 193355 |
| 2024-01-17 | -93.79 | $31.12 | 235400 |
| 2024-01-16 | -99.35 | $32.04 | 167337 |
| 2024-01-12 | -91.23 | $32.92 | 102537 |
| 2024-01-11 | -83.18 | $33.26 | 82300 |
| 2024-01-10 | -97.87 | $32.64 | 287900 |
| 2024-01-09 | -94.76 | $32.79 | 187500 |
| 2024-01-08 | -87.77 | $33.47 | 149307 |
| 2024-01-05 | -97.93 | $33.93 | 166700 |
| 2024-01-04 | -98.01 | $34.31 | 102500 |
| 2024-01-03 | -76.33 | $34.90 | 98600 |
| 2024-01-02 | -76.33 | $34.90 | 252332 |
| 2023-12-29 | -38.02 | $35.95 | 405824 |
| 2023-12-28 | -55.93 | $35.51 | 532522 |
| 2023-12-27 | -93.84 | $34.50 | 200642 |
| 2023-12-26 | -91.14 | $34.60 | 789500 |
| 2023-12-22 | -92.53 | $34.63 | 808438 |
| 2023-12-21 | -64.64 | $35.78 | 142766 |
| 2023-12-20 | -100.00 | $34.85 | 132025 |
| 2023-12-19 | -70.69 | $36.00 | 92700 |
| 2023-12-18 | -91.58 | $35.56 | 212142 |
| 2023-12-15 | -67.72 | $36.24 | 90800 |
| 2023-12-14 | -53.68 | $36.64 | 106706 |
| 2023-12-13 | -65.93 | $36.40 | 166447 |
| 2023-12-12 | -62.78 | $36.50 | 135900 |
| 2023-12-11 | -64.04 | $36.46 | 80800 |
| 2023-12-08 | -85.17 | $35.79 | 37414 |
| 2023-12-07 | -81.39 | $35.91 | 100514 |
| 2023-12-06 | -88.33 | $35.69 | 81300 |
| 2023-12-05 | -87.70 | $35.71 | 172300 |
| 2023-12-04 | -85.21 | $36.30 | 107500 |
| 2023-12-01 | -49.68 | $36.95 | 48300 |
| 2023-11-30 | -37.78 | $36.96 | 38047 |
| 2023-11-29 | -39.38 | $36.84 | 74800 |
| 2023-11-28 | -26.62 | $37.34 | 169600 |
| 2023-11-27 | -33.56 | $37.04 | 67400 |
| 2023-11-24 | -30.79 | $37.16 | 34800 |
| 2023-11-22 | -31.34 | $37.13 | 132000 |
| 2023-11-21 | -27.75 | $37.28 | 395839 |
| 2023-11-20 | -8.49 | $38.12 | 109526 |
| 2023-11-17 | -26.85 | $37.15 | 71927 |
| 2023-11-16 | -29.46 | $37.02 | 175542 |
| 2023-11-15 | -6.61 | $38.16 | 223304 |
| 2023-11-14 | -2.12 | $37.66 | 259732 |
| 2023-11-13 | -10.57 | $36.80 | 64710 |
| 2023-11-10 | -26.83 | $36.20 | 56501 |
| 2023-11-09 | -26.56 | $36.21 | 57039 |
| 2023-11-08 | -8.29 | $36.93 | 104500 |
| 2023-11-07 | -18.22 | $37.00 | 113600 |
| 2023-11-06 | -25.47 | $36.69 | 62428 |
| 2023-11-03 | -40.89 | $36.03 | 388615 |
| 2023-11-02 | -71.50 | $34.72 | 68401 |
| 2023-11-01 | -74.07 | $34.61 | 117312 |
| 2023-10-31 | -73.36 | $34.64 | 75200 |
| 2023-10-30 | -62.62 | $35.10 | 69539 |
| 2023-10-27 | -77.80 | $34.45 | 121027 |
| 2023-10-26 | -80.14 | $34.35 | 60546 |
| 2023-10-25 | -81.78 | $34.28 | 115640 |
| 2023-10-24 | -65.89 | $34.96 | 108613 |
| 2023-10-23 | -86.92 | $34.06 | 354800 |
| 2023-10-20 | -98.65 | $34.12 | 77400 |
| 2023-10-19 | -97.97 | $34.88 | 186300 |
| 2023-10-18 | -96.52 | $35.01 | 96426 |
| 2023-10-17 | -66.90 | $35.86 | 80400 |
| 2023-10-16 | -51.92 | $36.29 | 126922 |
| 2023-10-13 | -51.31 | $36.40 | 904711 |
| 2023-10-12 | -51.46 | $36.57 | 104300 |
| 2023-10-11 | -32.80 | $37.41 | 451500 |
| 2023-10-10 | -46.49 | $36.97 | 494808 |
| 2023-10-09 | -70.09 | $36.19 | 187615 |
| 2023-10-06 | -70.18 | $36.21 | 165446 |
| 2023-10-05 | -90.60 | $35.32 | 63647 |
| 2023-10-04 | -98.12 | $35.09 | 79123 |
| 2023-10-03 | -97.76 | $35.47 | 109109 |
| 2023-10-02 | -85.57 | $36.07 | 50645 |
| 2023-09-29 | -85.47 | $36.20 | 82845 |
| 2023-09-28 | -94.81 | $35.66 | 55000 |
| 2023-09-27 | -96.89 | $35.54 | 88527 |
| 2023-09-26 | -97.73 | $35.54 | 88600 |
| 2023-09-25 | -91.80 | $35.88 | 108847 |
| 2023-09-22 | -89.23 | $36.50 | 277600 |
| 2023-09-21 | -96.15 | $36.14 | 253500 |
| 2023-09-20 | -98.59 | $36.93 | 39300 |
| 2023-09-19 | -97.92 | $37.37 | 97000 |
| 2023-09-18 | -83.89 | $37.86 | 292922 |
| 2023-09-15 | -78.77 | $38.06 | 108300 |
| 2023-09-14 | -67.52 | $38.50 | 160000 |
| 2023-09-13 | -67.77 | $38.49 | 132111 |
| 2023-09-12 | -56.52 | $38.93 | 49300 |
| 2023-09-11 | -56.27 | $38.94 | 111545 |
| 2023-09-08 | -75.19 | $38.20 | 49700 |
| 2023-09-07 | -80.11 | $38.30 | 83901 |
| 2023-09-06 | -51.67 | $39.83 | 46419 |
| 2023-09-05 | -50.56 | $39.89 | 101400 |
| 2023-09-01 | -37.10 | $40.74 | 81002 |
| 2023-08-31 | -55.56 | $39.95 | 92600 |
| 2023-08-30 | -49.67 | $40.32 | 119000 |
| 2023-08-29 | -50.81 | $40.25 | 137500 |
| 2023-08-28 | -75.77 | $38.72 | 67500 |
| 2023-08-25 | -88.56 | $38.01 | 150200 |
| 2023-08-24 | -80.50 | $38.56 | 198306 |
| 2023-08-23 | -85.78 | $38.20 | 51300 |
| 2023-08-22 | -89.44 | $37.95 | 157622 |
| 2023-08-21 | -91.20 | $37.83 | 167021 |
| 2023-08-18 | -95.53 | $37.85 | 248844 |
| 2023-08-17 | -87.80 | $38.87 | 51700 |
| 2023-08-16 | -97.63 | $38.29 | 150600 |
| 2023-08-15 | -96.12 | $39.34 | 96640 |
| 2023-08-14 | -85.71 | $40.15 | 152803 |
| 2023-08-11 | -90.33 | $39.94 | 258944 |
| 2023-08-10 | -53.63 | $41.61 | 98000 |
| 2023-08-09 | -56.26 | $41.49 | 138763 |
| 2023-08-08 | -56.04 | $41.50 | 103818 |
| 2023-08-07 | -37.36 | $42.35 | 44536 |
| 2023-08-04 | -25.10 | $42.85 | 96300 |
| 2023-08-03 | -19.06 | $43.12 | 74453 |
| 2023-08-02 | -44.53 | $41.77 | 120700 |
| 2023-08-01 | -20.31 | $43.01 | 150747 |
| 2023-07-31 | -3.71 | $43.86 | 85328 |
| 2023-07-28 | -0.43 | $43.60 | 778302 |
| 2023-07-27 | -47.11 | $40.94 | 110500 |
| 2023-07-26 | -27.89 | $41.67 | 54400 |
| 2023-07-25 | -33.16 | $41.47 | 92119 |
| 2023-07-24 | -48.95 | $40.87 | 238100 |
| 2023-07-21 | -79.47 | $39.71 | 31900 |
| 2023-07-20 | -77.89 | $39.77 | 100301 |
| 2023-07-19 | -56.32 | $40.59 | 68500 |
| 2023-07-18 | -62.05 | $40.41 | 170476 |
| 2023-07-17 | -46.73 | $41.62 | 80600 |
| 2023-07-14 | -43.76 | $41.77 | 128200 |
| 2023-07-13 | -27.33 | $42.60 | 344252 |
| 2023-07-12 | -54.65 | $41.22 | 256900 |
| 2023-07-11 | -78.61 | $40.01 | 74504 |
| 2023-07-10 | -82.97 | $39.79 | 96730 |
| 2023-07-07 | -82.77 | $39.80 | 43900 |
| 2023-07-06 | -97.43 | $39.06 | 106931 |
| 2023-07-05 | -87.61 | $39.88 | 109800 |
| 2023-07-03 | -75.43 | $40.45 | 92900 |
| 2023-06-30 | -92.31 | $39.66 | 82018 |
| 2023-06-29 | -79.93 | $39.52 | 140242 |
| 2023-06-28 | -58.88 | $40.20 | 39300 |
| 2023-06-27 | -50.47 | $40.74 | 95900 |
| 2023-06-26 | -66.04 | $39.74 | 44500 |
| 2023-06-23 | -63.40 | $39.91 | 94890 |
| 2023-06-22 | -47.98 | $40.90 | 29800 |
| 2023-06-21 | -46.73 | $40.98 | 145642 |
| 2023-06-20 | -33.02 | $41.86 | 134014 |
| 2023-06-16 | -10.90 | $43.28 | 116500 |
| 2023-06-15 | -0.33 | $43.62 | 288839 |
| 2023-06-14 | -4.41 | $42.76 | 201788 |
| 2023-06-13 | -12.90 | $41.95 | 346500 |
| 2023-06-12 | -16.50 | $40.90 | 43700 |
| 2023-06-09 | -21.50 | $40.70 | 25347 |
| 2023-06-08 | -28.75 | $40.41 | 96700 |
| 2023-06-07 | -36.00 | $40.12 | 64200 |
| 2023-06-06 | -23.50 | $40.62 | 100341 |
| 2023-06-05 | -32.50 | $40.26 | 34717 |
| 2023-06-02 | -23.00 | $40.64 | 152233 |
| 2023-06-01 | -47.00 | $39.68 | 159300 |
| 2023-05-31 | -84.50 | $38.18 | 116840 |
| 2023-05-30 | -90.57 | $38.68 | 104116 |
| 2023-05-26 | -68.32 | $39.71 | 51000 |
| 2023-05-25 | -100.00 | $38.50 | 141846 |
| 2023-05-24 | -93.97 | $39.05 | 61240 |
| 2023-05-23 | -97.59 | $39.48 | 85700 |
| 2023-05-22 | -61.40 | $40.57 | 76900 |
| 2023-05-19 | -82.21 | $40.00 | 55140 |
| 2023-05-18 | -77.90 | $40.25 | 46429 |
| 2023-05-17 | -72.85 | $40.86 | 79100 |
| 2023-05-16 | -68.75 | $41.07 | 28815 |
| 2023-05-15 | -64.65 | $41.46 | 63455 |
| 2023-05-12 | -97.51 | $39.61 | 85800 |
| 2023-05-11 | -84.04 | $40.57 | 80100 |
| 2023-05-10 | -93.90 | $40.04 | 55700 |
| 2023-05-09 | -91.68 | $40.18 | 126700 |
| 2023-05-08 | -88.45 | $41.16 | 69832 |
| 2023-05-05 | -83.13 | $41.46 | 18623 |
| 2023-05-04 | -90.56 | $41.10 | 44500 |
| 2023-05-03 | -96.32 | $40.74 | 72238 |
| 2023-05-02 | -97.05 | $40.71 | 74036 |
| 2023-05-01 | -80.12 | $41.89 | 56800 |
| 2023-04-28 | -76.90 | $42.11 | 42319 |
| 2023-04-27 | -85.09 | $41.55 | 80600 |
| 2023-04-26 | -90.94 | $41.15 | 49423 |
| 2023-04-25 | -97.66 | $40.69 | 216328 |
| 2023-04-24 | -97.11 | $41.99 | 307732 |
| 2023-04-21 | -94.44 | $42.78 | 208900 |
| 2023-04-20 | -96.31 | $43.98 | 311200 |
| 2023-04-19 | -83.51 | $44.18 | 170200 |
| 2023-04-18 | -68.06 | $44.77 | 102441 |
| 2023-04-17 | -52.84 | $44.95 | 177800 |
| 2023-04-14 | -65.94 | $44.35 | 97500 |
| 2023-04-13 | -46.23 | $44.98 | 473317 |
| 2023-04-12 | -56.67 | $44.44 | 272300 |
| 2023-04-11 | -33.85 | $45.62 | 108900 |
| 2023-04-10 | -29.98 | $45.82 | 183000 |
| 2023-04-06 | -14.64 | $46.60 | 129433 |
| 2023-04-05 | -25.29 | $46.04 | 54321 |
| 2023-04-04 | -10.65 | $46.81 | 88500 |
| 2023-04-03 | -3.80 | $47.17 | 161600 |
| 2023-03-31 | -11.29 | $46.59 | 158951 |
| 2023-03-30 | -2.97 | $47.01 | 108400 |
| 2023-03-29 | -8.59 | $46.26 | 49102 |
| 2023-03-28 | -16.30 | $45.91 | 86018 |
| 2023-03-27 | -33.70 | $45.12 | 217910 |
| 2023-03-24 | -12.78 | $46.07 | 67300 |
| 2023-03-23 | -20.48 | $45.72 | 342500 |
| 2023-03-22 | -60.32 | $43.86 | 123638 |
| 2023-03-21 | -56.69 | $44.02 | 47245 |
| 2023-03-20 | -66.21 | $43.60 | 55001 |
| 2023-03-17 | -58.50 | $43.94 | 195600 |
| 2023-03-16 | -75.47 | $43.42 | 281431 |
| 2023-03-15 | -87.52 | $42.78 | 181800 |
| 2023-03-14 | -68.34 | $43.81 | 65200 |
| 2023-03-13 | -80.96 | $43.26 | 183663 |
| 2023-03-10 | -94.04 | $42.47 | 72200 |
| 2023-03-09 | -97.64 | $42.30 | 357649 |
| 2023-03-08 | -83.13 | $43.86 | 87800 |
| 2023-03-07 | -83.13 | $43.86 | 99412 |
| 2023-03-06 | -56.54 | $45.61 | 123418 |
| 2023-03-03 | -49.09 | $46.40 | 192032 |
| 2023-03-02 | -58.27 | $45.98 | 169043 |
| 2023-03-01 | -69.30 | $45.20 | 554830 |
| 2023-02-28 | -91.23 | $43.45 | 76340 |
| 2023-02-27 | -89.85 | $43.56 | 157500 |
| 2023-02-24 | -96.92 | $43.01 | 130600 |
| 2023-02-23 | -95.16 | $44.31 | 81800 |
| 2023-02-22 | -98.28 | $44.33 | 133840 |
| 2023-02-21 | -99.25 | $44.57 | 154000 |
| 2023-02-17 | -95.59 | $45.55 | 228400 |
| 2023-02-16 | -84.57 | $47.08 | 198300 |
| 2023-02-15 | -77.37 | $47.43 | 314034 |
| 2023-02-14 | -78.81 | $47.36 | 124136 |
| 2023-02-13 | -69.96 | $47.79 | 246300 |
| 2023-02-10 | -91.98 | $46.72 | 145100 |
| 2023-02-09 | -60.14 | $48.55 | 98100 |
| 2023-02-08 | -85.88 | $47.42 | 134000 |
| 2023-02-07 | -59.23 | $48.59 | 132500 |
| 2023-02-06 | -72.44 | $48.01 | 101750 |
| 2023-02-03 | -54.67 | $48.79 | 255105 |
| 2023-02-02 | -25.97 | $50.05 | 277800 |
| 2023-02-01 | -16.81 | $50.42 | 257923 |
| 2023-01-31 | -43.52 | $48.57 | 437900 |
| 2023-01-30 | -28.68 | $48.89 | 956731 |
| 2023-01-27 | -2.87 | $50.96 | 141296 |
| 2023-01-26 | -0.96 | $51.06 | 373311 |
| 2023-01-25 | -3.74 | $49.72 | 89000 |
| 2023-01-24 | -4.19 | $49.66 | 870500 |
| 2023-01-23 | -2.92 | $49.76 | 244300 |
| 2023-01-20 | -0.96 | $49.08 | 334700 |
| 2023-01-19 | -18.24 | $47.56 | 98500 |
| 2023-01-18 | -26.20 | $46.98 | 1.3M |
| 2023-01-17 | -15.09 | $47.79 | 271642 |
| 2023-01-13 | -9.47 | $48.20 | 121700 |
| 2023-01-12 | -18.38 | $47.55 | 217100 |
| 2023-01-11 | -11.66 | $48.04 | 220126 |
| 2023-01-10 | -8.09 | $48.30 | 145400 |
| 2023-01-09 | -13.44 | $47.91 | 156638 |
| 2023-01-06 | -2.57 | $48.05 | 250000 |
| 2023-01-05 | -3.21 | $47.94 | 308754 |
| 2023-01-04 | -2.06 | $47.77 | 203400 |
| 2023-01-03 | -12.44 | $45.47 | 245741 |
| 2022-12-30 | -41.15 | $43.40 | 340713 |
| 2022-12-29 | -22.27 | $44.35 | 439400 |
| 2022-12-28 | -45.84 | $43.10 | 467000 |
| 2022-12-27 | -14.91 | $44.44 | 885800 |
| 2022-12-23 | -35.40 | $42.33 | 99937 |
| 2022-12-22 | -30.17 | $42.74 | 371467 |
| 2022-12-21 | -26.74 | $43.05 | 150700 |
| 2022-12-20 | -36.13 | $42.20 | 132224 |
| 2022-12-19 | -29.17 | $42.83 | 163500 |
| 2022-12-16 | -25.30 | $43.18 | 110900 |
| 2022-12-15 | -21.11 | $43.56 | 248837 |
| 2022-12-14 | -10.06 | $44.56 | 212700 |
| 2022-12-13 | -13.48 | $44.25 | 275611 |
| 2022-12-12 | -18.88 | $43.38 | 164000 |
| 2022-12-09 | -6.18 | $44.47 | 99500 |
| 2022-12-08 | -1.69 | $44.29 | 205669 |
| 2022-12-07 | -13.20 | $42.59 | 106500 |
| 2022-12-06 | -7.39 | $43.14 | 145611 |
| 2022-12-05 | -13.94 | $42.52 | 160645 |
| 2022-12-02 | -3.09 | $42.53 | 170730 |
| 2022-12-01 | -5.19 | $41.02 | 129441 |
| 2022-11-30 | -3.79 | $41.11 | 404500 |
| 2022-11-29 | -24.88 | $39.08 | 105200 |
| 2022-11-28 | -41.37 | $37.24 | 193200 |
| 2022-11-25 | -46.84 | $36.58 | 101524 |
| 2022-11-23 | -31.19 | $38.09 | 70123 |
| 2022-11-22 | -33.58 | $37.86 | 225744 |
| 2022-11-21 | -28.50 | $38.35 | 155000 |
| 2022-11-18 | -17.44 | $39.14 | 76233 |
| 2022-11-17 | -7.74 | $40.23 | 151200 |
| 2022-11-16 | -17.44 | $39.14 | 219100 |
| 2022-11-15 | -4.72 | $40.57 | 379423 |
| 2022-11-14 | -4.40 | $37.69 | 254623 |
| 2022-11-11 | -1.87 | $37.75 | 585128 |
| 2022-11-10 | -4.32 | $36.50 | 426006 |
| 2022-11-09 | -34.87 | $34.38 | 590300 |
| 2022-11-08 | -8.50 | $36.21 | 104449 |
| 2022-11-07 | -9.37 | $36.15 | 650723 |
| 2022-11-04 | -1.50 | $36.44 | 206503 |
| 2022-11-03 | -46.72 | $34.00 | 143244 |
| 2022-11-02 | -61.30 | $33.30 | 163808 |
| 2022-11-01 | -62.32 | $33.21 | 153200 |
| 2022-10-31 | -76.38 | $31.96 | 167400 |
| 2022-10-28 | -76.04 | $31.99 | 118100 |
| 2022-10-27 | -67.15 | $32.78 | 100100 |
| 2022-10-26 | -55.68 | $33.80 | 220800 |
| 2022-10-25 | -79.30 | $31.70 | 300219 |
| 2022-10-24 | -86.95 | $31.02 | 849729 |
| 2022-10-21 | -78.30 | $34.24 | 60100 |
| 2022-10-20 | -84.03 | $33.91 | 264100 |
| 2022-10-19 | -92.80 | $33.42 | 961538 |
| 2022-10-18 | -65.11 | $35.16 | 99248 |
| 2022-10-17 | -69.33 | $35.18 | 202100 |
| 2022-10-14 | -88.40 | $33.83 | 113900 |
| 2022-10-13 | -82.81 | $34.26 | 392408 |
| 2022-10-12 | -92.04 | $34.27 | 503000 |
| 2022-10-11 | -96.82 | $33.93 | 186900 |
| 2022-10-10 | -96.11 | $35.04 | 148500 |
| 2022-10-07 | -87.65 | $36.97 | 174630 |
| 2022-10-06 | -69.55 | $38.29 | 52624 |
| 2022-10-05 | -65.84 | $38.56 | 800000 |
| 2022-10-04 | -67.76 | $38.42 | 531200 |
| 2022-10-03 | -91.36 | $36.70 | 730103 |
| 2022-09-30 | -98.29 | $36.33 | 229500 |
| 2022-09-29 | -95.13 | $36.99 | 147202 |
| 2022-09-28 | -86.74 | $37.89 | 135800 |
| 2022-09-27 | -94.40 | $37.57 | 286900 |
| 2022-09-26 | -93.36 | $37.70 | 917225 |
| 2022-09-23 | -97.52 | $37.37 | 286132 |
| 2022-09-22 | -98.99 | $38.44 | 304019 |
| 2022-09-21 | -99.77 | $38.39 | 310033 |
| 2022-09-20 | -96.74 | $39.81 | 220631 |
| 2022-09-19 | -92.69 | $40.12 | 743100 |
| 2022-09-16 | -96.88 | $40.08 | 136500 |
| 2022-09-15 | -97.65 | $40.99 | 237900 |
| 2022-09-14 | -95.24 | $41.82 | 151741 |
| 2022-09-13 | -99.65 | $41.57 | 435401 |
| 2022-09-12 | -74.43 | $43.29 | 68000 |
| 2022-09-09 | -84.66 | $42.75 | 81700 |
| 2022-09-08 | -94.56 | $42.26 | 114978 |
| 2022-09-07 | -84.64 | $43.08 | 395420 |
| 2022-09-06 | -98.21 | $42.32 | 273285 |
| 2022-09-02 | -96.25 | $43.20 | 738200 |
| 2022-09-01 | -81.36 | $44.11 | 282618 |
| 2022-08-31 | -72.37 | $44.52 | 121663 |
| 2022-08-30 | -91.01 | $43.67 | 134457 |
| 2022-08-29 | -64.04 | $44.90 | 234524 |
| 2022-08-26 | -54.17 | $45.35 | 362300 |
| 2022-08-25 | -35.31 | $46.21 | 379345 |
| 2022-08-24 | -73.68 | $44.46 | 1.1M |
| 2022-08-23 | -71.22 | $44.95 | 958900 |
| 2022-08-22 | -80.15 | $44.59 | 204812 |
| 2022-08-19 | -79.65 | $44.61 | 207700 |
| 2022-08-18 | -60.30 | $45.39 | 116600 |
| 2022-08-17 | -53.85 | $45.65 | 127335 |
| 2022-08-16 | -46.40 | $45.95 | 123822 |
| 2022-08-15 | -29.28 | $46.64 | 135400 |
| 2022-08-12 | -25.31 | $46.80 | 162725 |
| 2022-08-11 | -26.05 | $46.77 | 124100 |
| 2022-08-10 | -45.61 | $45.96 | 202300 |
| 2022-08-09 | -50.63 | $45.76 | 185800 |
| 2022-08-08 | -44.61 | $46.00 | 93233 |
| 2022-08-05 | -39.35 | $46.21 | 270529 |
| 2022-08-04 | -62.46 | $46.02 | 89200 |
| 2022-08-03 | -74.19 | $45.47 | 87156 |
| 2022-08-02 | -86.94 | $44.64 | 195500 |
| 2022-08-01 | -92.05 | $44.51 | 305600 |
| 2022-07-29 | -88.77 | $45.07 | 177400 |
| 2022-07-28 | -65.20 | $46.83 | 218220 |
| 2022-07-27 | -62.44 | $47.00 | 77814 |
| 2022-07-26 | -81.82 | $46.03 | 153107 |
| 2022-07-25 | -75.17 | $46.52 | 99100 |
| 2022-07-22 | -73.27 | $46.66 | 361737 |
| 2022-07-21 | -60.24 | $47.62 | 266632 |
| 2022-07-20 | -72.32 | $46.73 | 101300 |
| 2022-07-19 | -68.66 | $47.00 | 131108 |
| 2022-07-18 | -75.85 | $46.47 | 300300 |
| 2022-07-15 | -88.47 | $45.54 | 353700 |
| 2022-07-14 | -94.51 | $45.86 | 196000 |
| 2022-07-13 | -84.91 | $46.49 | 216916 |
| 2022-07-12 | -85.76 | $46.52 | 156965 |
| 2022-07-11 | -82.35 | $46.74 | 302821 |
| 2022-07-08 | -41.80 | $49.36 | 96700 |
| 2022-07-07 | -31.11 | $50.05 | 149000 |
| 2022-07-06 | -45.98 | $49.09 | 195511 |
| 2022-07-05 | -29.72 | $50.14 | 395383 |
| 2022-07-01 | -20.43 | $50.74 | 111000 |
| 2022-06-30 | -24.77 | $50.46 | 128600 |
| 2022-06-29 | -24.73 | $50.45 | 354600 |
| 2022-06-28 | -14.29 | $51.13 | 301405 |
| 2022-06-27 | -7.95 | $50.78 | 321094 |
| 2022-06-24 | -5.38 | $50.45 | 217515 |
| 2022-06-23 | -22.01 | $48.85 | 251900 |
| 2022-06-22 | -29.54 | $48.00 | 224200 |
| 2022-06-21 | -17.74 | $49.17 | 222300 |
| 2022-06-17 | -29.64 | $47.99 | 532300 |
| 2022-06-16 | -39.72 | $46.99 | 374606 |
| 2022-06-15 | -21.47 | $48.80 | 248023 |
| 2022-06-14 | -34.58 | $47.50 | 412900 |
| 2022-06-13 | -48.69 | $46.10 | 302900 |
| 2022-06-10 | -27.02 | $48.25 | 507146 |
| 2022-06-09 | -24.20 | $48.15 | 300609 |
| 2022-06-08 | -1.65 | $50.74 | 566347 |
| 2022-06-07 | -1.04 | $49.64 | 285200 |
| 2022-06-06 | -9.54 | $48.69 | 359922 |
| 2022-06-03 | -9.43 | $47.19 | 149200 |
| 2022-06-02 | -0.85 | $48.00 | 208008 |
| 2022-06-01 | -12.35 | $45.88 | 294200 |
| 2022-05-31 | -7.75 | $46.26 | 363716 |
| 2022-05-27 | -15.72 | $44.00 | 493011 |
| 2022-05-26 | -19.18 | $43.78 | 280733 |
| 2022-05-25 | -48.43 | $41.92 | 109400 |
| 2022-05-24 | -58.02 | $41.31 | 193700 |
| 2022-05-23 | -18.47 | $43.77 | 276600 |
| 2022-05-20 | -13.96 | $44.07 | 351500 |
| 2022-05-19 | -9.91 | $44.25 | 328500 |
| 2022-05-18 | -36.59 | $42.50 | 250907 |
| 2022-05-17 | -16.77 | $43.80 | 346025 |
| 2022-05-16 | -39.47 | $42.22 | 159900 |
| 2022-05-13 | -34.79 | $42.52 | 213029 |
| 2022-05-12 | -67.11 | $40.55 | 297600 |
| 2022-05-11 | -76.64 | $39.98 | 260847 |
| 2022-05-10 | -79.07 | $39.82 | 244500 |
| 2022-05-09 | -93.21 | $38.82 | 329215 |
| 2022-05-06 | -72.84 | $40.57 | 178700 |
| 2022-05-05 | -59.84 | $41.89 | 218910 |
| 2022-05-04 | -38.52 | $44.39 | 170600 |
| 2022-05-03 | -53.82 | $44.02 | 159827 |
| 2022-05-02 | -59.51 | $43.47 | 373900 |
| 2022-04-29 | -61.72 | $43.19 | 561200 |
| 2022-04-28 | -81.06 | $40.74 | 175710 |
| 2022-04-27 | -81.61 | $40.67 | 211930 |
| 2022-04-26 | -99.29 | $38.43 | 110535 |
| 2022-04-25 | -91.75 | $39.56 | 272014 |
| 2022-04-22 | -96.75 | $40.58 | 170611 |
| 2022-04-21 | -97.96 | $40.45 | 247000 |
| 2022-04-20 | -98.56 | $42.39 | 166354 |
| 2022-04-19 | -88.11 | $43.79 | 230742 |
| 2022-04-18 | -95.05 | $44.06 | 337934 |
| 2022-04-14 | -96.41 | $44.42 | 146200 |
| 2022-04-13 | -87.95 | $45.08 | 167523 |
| 2022-04-12 | -97.43 | $44.36 | 180632 |
| 2022-04-11 | -56.84 | $44.71 | 267756 |
| 2022-04-08 | -46.78 | $45.99 | 130309 |
| 2022-04-07 | -43.71 | $46.38 | 177020 |
| 2022-04-06 | -33.96 | $47.62 | 206823 |
| 2022-04-05 | -21.31 | $49.23 | 151292 |
| 2022-04-04 | -8.73 | $50.83 | 334722 |
| 2022-04-01 | -26.34 | $48.59 | 314800 |
| 2022-03-31 | -41.53 | $46.95 | 168389 |
| 2022-03-30 | -35.65 | $48.86 | 115258 |
| 2022-03-29 | -35.31 | $49.81 | 311900 |
| 2022-03-28 | -46.86 | $48.53 | 271313 |
| 2022-03-25 | -52.74 | $47.50 | 341100 |
| 2022-03-24 | -42.41 | $49.31 | 261449 |
| 2022-03-23 | -34.82 | $50.64 | 376200 |
| 2022-03-22 | -34.94 | $50.69 | 203554 |
| 2022-03-21 | -45.38 | $48.85 | 222075 |
| 2022-03-18 | -37.20 | $50.82 | 430057 |
| 2022-03-17 | -54.60 | $48.64 | 499325 |
| 2022-03-16 | -40.39 | $51.59 | 974900 |
| 2022-03-15 | -91.18 | $41.05 | 1.5M |
| 2022-03-14 | -98.93 | $40.54 | 937214 |
| 2022-03-11 | -99.24 | $44.25 | 493342 |
| 2022-03-10 | -97.54 | $47.36 | 201630 |
| 2022-03-09 | -84.34 | $49.97 | 1.2M |
| 2022-03-08 | -94.43 | $48.72 | 212714 |
| 2022-03-07 | -99.21 | $49.08 | 196930 |
| 2022-03-04 | -97.48 | $51.15 | 261115 |
| 2022-03-03 | -95.91 | $52.68 | 414634 |
| 2022-03-02 | -79.15 | $54.65 | 126000 |
| 2022-03-01 | -64.75 | $55.70 | 165300 |
| 2022-02-28 | -62.41 | $55.87 | 231200 |
| 2022-02-25 | -58.44 | $56.16 | 262400 |
| 2022-02-24 | -67.22 | $55.52 | 388004 |
| 2022-02-23 | -86.46 | $55.44 | 196515 |
| 2022-02-22 | -90.97 | $55.18 | 1.1M |
| 2022-02-18 | -66.49 | $56.59 | 1.4M |
| 2022-02-17 | -42.47 | $58.94 | 306400 |
| 2022-02-16 | -48.14 | $59.25 | 326119 |
| 2022-02-15 | -47.57 | $59.30 | 746129 |
| 2022-02-14 | -73.56 | $57.00 | 120236 |
| 2022-02-11 | -72.09 | $57.13 | 140547 |
| 2022-02-10 | -47.68 | $59.29 | 173000 |
| 2022-02-09 | -36.50 | $60.28 | 148800 |
| 2022-02-08 | -58.53 | $58.33 | 90637 |
| 2022-02-07 | -67.46 | $57.54 | 156300 |
| 2022-02-04 | -59.55 | $58.24 | 472400 |
| 2022-02-03 | -63.62 | $57.88 | 798200 |
| 2022-02-02 | -51.86 | $58.92 | 204500 |
| 2022-02-01 | -40.34 | $59.94 | 225316 |
| 2022-01-31 | -47.91 | $59.27 | 288600 |
| 2022-01-28 | -85.20 | $55.97 | 160200 |
| 2022-01-27 | -99.04 | $56.28 | 201945 |
| 2022-01-26 | -87.65 | $58.47 | 230841 |
| 2022-01-25 | -77.22 | $59.07 | 123823 |
| 2022-01-24 | -67.30 | $59.64 | 300508 |
| 2022-01-21 | -58.78 | $60.13 | 261454 |
| 2022-01-20 | -21.91 | $62.25 | 762130 |
| 2022-01-19 | -48.66 | $60.63 | 193300 |
| 2022-01-18 | -45.62 | $60.80 | 276406 |
| 2022-01-14 | -44.36 | $60.87 | 128629 |
| 2022-01-13 | -67.69 | $59.75 | 292320 |
| 2022-01-12 | -20.94 | $62.63 | 743605 |
| 2022-01-11 | -45.19 | $61.18 | 273100 |
| 2022-01-10 | -72.69 | $59.71 | 268800 |
| 2022-01-07 | -81.74 | $59.19 | 196650 |
| 2022-01-06 | -85.61 | $58.98 | 293937 |
| 2022-01-05 | -98.70 | $57.87 | 210020 |
| 2022-01-04 | -84.03 | $60.24 | 241614 |
| 2022-01-03 | -59.38 | $62.00 | 166614 |
| 2021-12-31 | -57.56 | $62.13 | 231600 |
| 2021-12-30 | -53.64 | $62.41 | 521252 |
| 2021-12-29 | -94.69 | $59.49 | 375543 |
| 2021-12-28 | -79.35 | $60.68 | 843912 |
| 2021-12-27 | -69.41 | $61.44 | 310400 |
| 2021-12-23 | -65.19 | $61.85 | 378300 |
| 2021-12-22 | -70.86 | $61.86 | 190559 |
| 2021-12-21 | -68.04 | $62.20 | 219617 |
| 2021-12-20 | -96.45 | $59.46 | 307800 |
| 2021-12-17 | -85.88 | $61.55 | 290500 |
| 2021-12-16 | -82.52 | $62.39 | 435934 |
| 2021-12-15 | -87.16 | $62.40 | 540216 |
| 2021-12-14 | -78.92 | $63.41 | 151324 |
| 2021-12-13 | -73.00 | $64.15 | 195200 |
| 2021-12-10 | -63.91 | $65.25 | 99516 |
| 2021-12-09 | -64.57 | $65.17 | 145000 |
| 2021-12-08 | -64.00 | $65.24 | 192900 |
| 2021-12-07 | -70.44 | $64.46 | 294545 |
| 2021-12-06 | -82.08 | $63.05 | 604543 |
| 2021-12-03 | -92.73 | $61.76 | 571624 |
| 2021-12-02 | -91.23 | $64.15 | 289300 |
| 2021-12-01 | -97.29 | $64.72 | 145500 |
| 2021-11-30 | -91.12 | $65.81 | 294706 |
| 2021-11-29 | -96.87 | $65.56 | 189700 |
| 2021-11-26 | -87.93 | $66.58 | 223017 |
| 2021-11-24 | -81.75 | $68.42 | 126610 |
| 2021-11-23 | -92.44 | $68.10 | 170530 |
| 2021-11-22 | -91.00 | $68.34 | 247947 |
| 2021-11-19 | -81.96 | $68.81 | 346552 |
| 2021-11-18 | -85.88 | $68.64 | 299047 |
| 2021-11-17 | -39.55 | $71.10 | 339500 |
| 2021-11-16 | -9.98 | $72.67 | 508048 |
| 2021-11-15 | -23.35 | $71.96 | 178400 |
| 2021-11-12 | -6.21 | $72.87 | 216407 |
| 2021-11-11 | -20.90 | $72.09 | 158984 |
| 2021-11-10 | -68.56 | $69.34 | 281338 |
| 2021-11-09 | -77.30 | $68.74 | 165544 |
| 2021-11-08 | -63.62 | $68.88 | 219726 |
| 2021-11-05 | -73.64 | $68.20 | 198223 |
| 2021-11-04 | -65.39 | $68.76 | 240700 |
| 2021-11-03 | -54.60 | $69.22 | 124903 |
| 2021-11-02 | -43.25 | $68.78 | 251200 |
| 2021-11-01 | -24.07 | $70.74 | 182022 |
| 2021-10-29 | -47.83 | $68.25 | 246320 |
| 2021-10-28 | -36.23 | $69.45 | 191300 |
| 2021-10-27 | -39.42 | $69.12 | 153300 |
| 2021-10-26 | -32.75 | $69.81 | 281700 |
| 2021-10-25 | -12.17 | $71.94 | 204400 |
| 2021-10-22 | -13.04 | $71.85 | 160847 |
| 2021-10-21 | -10.14 | $71.80 | 227100 |
| 2021-10-20 | -4.82 | $72.33 | 201039 |
| 2021-10-19 | -1.30 | $71.99 | 349700 |
| 2021-10-18 | -4.54 | $69.58 | 476600 |
| 2021-10-15 | -4.50 | $69.01 | 602800 |
| 2021-10-14 | -13.81 | $68.03 | 437900 |
| 2021-10-13 | -7.65 | $68.40 | 108430 |
| 2021-10-12 | -39.27 | $66.50 | 205930 |
| 2021-10-11 | -32.87 | $67.65 | 188873 |
| 2021-10-08 | -36.27 | $68.05 | 159764 |
| 2021-10-07 | -56.81 | $67.35 | 302120 |
| 2021-10-06 | -88.96 | $64.00 | 203316 |
| 2021-10-05 | -90.16 | $63.92 | 405820 |
| 2021-10-04 | -94.50 | $63.49 | 282114 |
| 2021-10-01 | -91.33 | $64.91 | 151900 |
| 2021-09-30 | -83.03 | $65.78 | 167518 |
| 2021-09-29 | -95.52 | $64.47 | 132400 |
| 2021-09-28 | -83.98 | $65.68 | 139200 |
| 2021-09-27 | -75.02 | $66.62 | 147900 |
| 2021-09-24 | -82.36 | $65.85 | 162300 |
| 2021-09-23 | -65.49 | $67.62 | 130931 |
| 2021-09-22 | -68.64 | $67.29 | 300600 |
| 2021-09-21 | -86.37 | $65.43 | 385426 |
| 2021-09-20 | -92.56 | $64.78 | 981653 |
| 2021-09-17 | -63.05 | $67.63 | 111000 |
| 2021-09-16 | -66.73 | $67.23 | 171508 |
| 2021-09-15 | -54.69 | $68.54 | 219806 |
| 2021-09-14 | -47.79 | $69.29 | 110500 |
| 2021-09-13 | -35.39 | $70.64 | 253200 |
| 2021-09-10 | -26.38 | $71.62 | 123228 |
| 2021-09-09 | -22.33 | $72.06 | 165501 |
| 2021-09-08 | -18.29 | $72.50 | 225400 |
| 2021-09-07 | -2.85 | $74.18 | 243300 |
| 2021-09-03 | -11.69 | $72.07 | 99030 |
| 2021-09-02 | -11.48 | $72.09 | 258805 |
| 2021-09-01 | -4.07 | $72.80 | 394500 |
| 2021-08-31 | -21.14 | $70.96 | 305263 |
| 2021-08-30 | -37.45 | $69.44 | 308415 |
| 2021-08-27 | -44.00 | $68.84 | 341800 |
| 2021-08-26 | -41.22 | $69.10 | 166748 |
| 2021-08-25 | -41.07 | $70.08 | 342842 |
| 2021-08-24 | -37.80 | $70.44 | 697542 |
| 2021-08-23 | -72.50 | $66.63 | 305124 |
| 2021-08-20 | -91.99 | $64.49 | 322913 |
| 2021-08-19 | -97.44 | $63.94 | 303867 |
| 2021-08-18 | -92.74 | $64.84 | 232417 |
| 2021-08-17 | -94.74 | $64.54 | 325849 |
| 2021-08-16 | -97.88 | $66.76 | 229743 |
| 2021-08-13 | -80.42 | $68.90 | 199969 |
| 2021-08-12 | -69.14 | $70.45 | 256515 |
| 2021-08-11 | -65.11 | $71.20 | 140900 |
| 2021-08-10 | -64.59 | $71.27 | 327085 |
| 2021-08-09 | -63.72 | $71.39 | 214413 |
| 2021-08-06 | -70.10 | $70.53 | 341004 |
| 2021-08-05 | -65.21 | $71.19 | 156800 |
| 2021-08-04 | -58.38 | $72.11 | 220644 |
| 2021-08-03 | -70.47 | $70.48 | 362800 |
| 2021-08-02 | -54.97 | $72.57 | 239139 |
| 2021-07-30 | -62.81 | $72.19 | 306942 |
| 2021-07-29 | -64.03 | $72.82 | 586600 |
| 2021-07-28 | -68.65 | $72.30 | 1.2M |
| 2021-07-27 | -90.45 | $68.28 | 1.1M |
| 2021-07-26 | -99.20 | $70.93 | 1.2M |
| 2021-07-23 | -92.59 | $74.88 | 500609 |
| 2021-07-22 | -76.48 | $78.23 | 74600 |
| 2021-07-21 | -75.08 | $78.37 | 71600 |
| 2021-07-20 | -87.59 | $77.12 | 158749 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.88
2026-07-17
Close Price
$50.32
Vol: 2.0MAverage Directional Index - Detailed Analysis
Minimum
6.92
Average
16.87
Maximum
37.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.88 | $50.32 | 2.0M |
| 2026-07-16 | 9.43 | $53.01 | 651948 |
| 2026-07-15 | 9.71 | $53.79 | 335546 |
| 2026-07-14 | 10.17 | $54.01 | 1.5M |
| 2026-07-13 | 10.70 | $53.20 | 1.0M |
| 2026-07-10 | 11.11 | $55.64 | 1.3M |
| 2026-07-09 | 11.16 | $57.17 | 3.3M |
| 2026-07-08 | 10.91 | $54.77 | 1.2M |
| 2026-07-07 | 11.16 | $53.94 | 1.2M |
| 2026-07-06 | 11.62 | $54.44 | 395615 |
| 2026-07-02 | 11.97 | $53.99 | 2.8M |
| 2026-07-01 | 12.35 | $56.99 | 5.5M |
| 2026-06-30 | 11.93 | $57.03 | 1.9M |
| 2026-06-29 | 11.37 | $55.41 | 1.0M |
| 2026-06-26 | 11.23 | $54.19 | 506900 |
| 2026-06-25 | 11.38 | $54.69 | 776285 |
| 2026-06-24 | 11.16 | $54.02 | 698061 |
| 2026-06-23 | 11.18 | $53.55 | 1.6M |
| 2026-06-22 | 11.34 | $55.09 | 897516 |
| 2026-06-18 | 10.92 | $55.08 | 607768 |
| 2026-06-17 | 10.54 | $53.70 | 1.6M |
| 2026-06-16 | 10.26 | $52.79 | 680200 |
| 2026-06-15 | 10.38 | $53.66 | 805130 |
| 2026-06-12 | 10.30 | $51.30 | 826386 |
| 2026-06-11 | 10.82 | $51.96 | 1.3M |
| 2026-06-10 | 11.37 | $51.30 | 3.4M |
| 2026-06-09 | 11.90 | $51.70 | 1.3M |
| 2026-06-08 | 12.46 | $50.56 | 933143 |
| 2026-06-05 | 12.70 | $51.11 | 1.8M |
| 2026-06-04 | 13.06 | $53.83 | 408129 |
| 2026-06-03 | 13.18 | $53.28 | 525237 |
| 2026-06-02 | 13.43 | $54.09 | 1.7M |
| 2026-06-01 | 13.45 | $52.31 | 1.4M |
| 2026-05-29 | 14.07 | $52.80 | 2.6M |
| 2026-05-28 | 14.44 | $53.91 | 1.5M |
| 2026-05-27 | 14.63 | $53.70 | 1.2M |
| 2026-05-26 | 14.69 | $54.52 | 961456 |
| 2026-05-22 | 14.52 | $52.77 | 959471 |
| 2026-05-21 | 14.80 | $52.64 | 1.4M |
| 2026-05-20 | 15.14 | $53.67 | 1.6M |
| 2026-05-19 | 15.06 | $52.75 | 1.0M |
| 2026-05-18 | 15.25 | $52.22 | 2.0M |
| 2026-05-15 | 15.53 | $51.94 | 1.8M |
| 2026-05-14 | 15.93 | $53.58 | 2.6M |
| 2026-05-13 | 15.84 | $56.28 | 4.6M |
| 2026-05-12 | 15.34 | $53.66 | 1.4M |
| 2026-05-11 | 15.42 | $54.75 | 1.3M |
| 2026-05-08 | 14.93 | $53.64 | 2.3M |
| 2026-05-07 | 14.61 | $53.21 | 1.4M |
| 2026-05-06 | 14.32 | $53.54 | 3.0M |
| 2026-05-05 | 14.14 | $51.02 | 319471 |
| 2026-05-04 | 14.75 | $51.02 | 1.0M |
| 2026-05-01 | 15.38 | $51.16 | 306126 |
| 2026-04-30 | 15.94 | $51.01 | 1.0M |
| 2026-04-29 | 16.70 | $49.08 | 368115 |
| 2026-04-28 | 17.10 | $49.37 | 420801 |
| 2026-04-27 | 17.60 | $50.24 | 1.2M |
| 2026-04-24 | 18.46 | $50.06 | 947601 |
| 2026-04-23 | 19.16 | $49.23 | 568211 |
| 2026-04-22 | 19.72 | $50.23 | 365616 |
| 2026-04-21 | 20.72 | $49.33 | 634945 |
| 2026-04-20 | 21.77 | $50.68 | 610600 |
| 2026-04-17 | 22.55 | $50.51 | 1.3M |
| 2026-04-16 | 23.31 | $49.46 | 761617 |
| 2026-04-15 | 24.46 | $48.95 | 403563 |
| 2026-04-14 | 25.48 | $49.07 | 498064 |
| 2026-04-13 | 26.58 | $48.17 | 245500 |
| 2026-04-10 | 27.38 | $47.63 | 522739 |
| 2026-04-09 | 28.14 | $47.41 | 391200 |
| 2026-04-08 | 28.78 | $47.81 | 1.3M |
| 2026-04-07 | 29.66 | $45.13 | 1.7M |
| 2026-04-06 | 29.23 | $45.16 | 313055 |
| 2026-04-02 | 28.89 | $45.15 | 497100 |
| 2026-04-01 | 28.46 | $45.88 | 1.8M |
| 2026-03-31 | 28.35 | $46.02 | 2.3M |
| 2026-03-30 | 28.14 | $44.72 | 1.8M |
| 2026-03-27 | 27.59 | $45.06 | 343000 |
| 2026-03-26 | 27.08 | $45.36 | 588324 |
| 2026-03-25 | 26.62 | $47.37 | 686519 |
| 2026-03-24 | 26.59 | $45.86 | 941015 |
| 2026-03-23 | 25.76 | $46.15 | 1.1M |
| 2026-03-20 | 24.92 | $46.11 | 1.2M |
| 2026-03-19 | 24.05 | $48.13 | 741925 |
| 2026-03-18 | 23.42 | $48.56 | 3.6M |
| 2026-03-17 | 23.06 | $49.32 | 333416 |
| 2026-03-16 | 22.87 | $50.06 | 536402 |
| 2026-03-13 | 22.88 | $49.26 | 668269 |
| 2026-03-12 | 22.72 | $49.36 | 1.1M |
| 2026-03-11 | 22.58 | $50.25 | 727105 |
| 2026-03-10 | 22.61 | $50.94 | 1.1M |
| 2026-03-09 | 22.83 | $50.25 | 1.6M |
| 2026-03-06 | 22.39 | $48.78 | 3.3M |
| 2026-03-05 | 21.31 | $48.74 | 1.1M |
| 2026-03-04 | 20.18 | $49.53 | 1.8M |
| 2026-03-03 | 19.13 | $48.59 | 2.7M |
| 2026-03-02 | 17.55 | $51.07 | 1.7M |
| 2026-02-27 | 16.52 | $52.07 | 797963 |
| 2026-02-26 | 15.96 | $52.28 | 849123 |
| 2026-02-25 | 15.37 | $53.30 | 894041 |
| 2026-02-24 | 15.11 | $53.08 | 1.8M |
| 2026-02-23 | 14.79 | $53.28 | 337464 |
| 2026-02-20 | 14.69 | $53.55 | 689865 |
| 2026-02-19 | 14.47 | $53.43 | 245085 |
| 2026-02-18 | 14.59 | $53.68 | 647763 |
| 2026-02-17 | 14.89 | $53.26 | 361648 |
| 2026-02-13 | 14.96 | $53.16 | 1.2M |
| 2026-02-12 | 14.94 | $52.60 | 1.5M |
| 2026-02-11 | 14.91 | $53.94 | 1.1M |
| 2026-02-10 | 15.20 | $54.02 | 1.1M |
| 2026-02-09 | 15.70 | $54.09 | 763600 |
| 2026-02-06 | 16.18 | $53.80 | 1.6M |
| 2026-02-05 | 16.52 | $52.15 | 3.6M |
| 2026-02-04 | 16.54 | $52.50 | 2.8M |
| 2026-02-03 | 16.59 | $54.22 | 2.4M |
| 2026-02-02 | 17.12 | $54.86 | 738976 |
| 2026-01-30 | 17.98 | $55.80 | 848045 |
| 2026-01-29 | 18.58 | $56.95 | 1.3M |
| 2026-01-28 | 18.94 | $57.81 | 1.3M |
| 2026-01-27 | 18.61 | $57.75 | 2.7M |
| 2026-01-26 | 18.41 | $57.14 | 922254 |
| 2026-01-23 | 18.38 | $57.76 | 765645 |
| 2026-01-22 | 18.15 | $57.34 | 1.2M |
| 2026-01-21 | 17.95 | $57.13 | 1.2M |
| 2026-01-20 | 17.84 | $55.25 | 1.0M |
| 2026-01-16 | 18.18 | $56.88 | 648516 |
| 2026-01-15 | 17.91 | $57.53 | 968300 |
| 2026-01-14 | 17.40 | $57.39 | 2.0M |
| 2026-01-13 | 16.99 | $56.93 | 2.7M |
| 2026-01-12 | 16.55 | $58.89 | 1.3M |
| 2026-01-09 | 15.51 | $56.35 | 997657 |
| 2026-01-08 | 15.10 | $55.79 | 949937 |
| 2026-01-07 | 14.89 | $55.42 | 1.0M |
| 2026-01-06 | 14.68 | $55.84 | 2.3M |
| 2026-01-05 | 14.26 | $55.67 | 3.0M |
| 2026-01-02 | 13.99 | $54.33 | 2.2M |
| 2025-12-31 | 14.14 | $52.00 | 369312 |
| 2025-12-30 | 14.53 | $52.33 | 581049 |
| 2025-12-29 | 15.16 | $51.87 | 828644 |
| 2025-12-26 | 15.48 | $52.23 | 1.2M |
| 2025-12-24 | 15.94 | $51.90 | 204945 |
| 2025-12-23 | 16.30 | $51.56 | 429287 |
| 2025-12-22 | 16.50 | $51.82 | 1.6M |
| 2025-12-19 | 16.80 | $52.12 | 307031 |
| 2025-12-18 | 17.35 | $51.50 | 463532 |
| 2025-12-17 | 17.66 | $51.21 | 2.0M |
| 2025-12-16 | 17.99 | $51.32 | 866000 |
| 2025-12-15 | 17.94 | $51.63 | 441081 |
| 2025-12-12 | 18.07 | $52.56 | 851200 |
| 2025-12-11 | 18.54 | $52.89 | 897949 |
| 2025-12-10 | 18.85 | $53.25 | 340457 |
| 2025-12-09 | 19.35 | $52.86 | 480600 |
| 2025-12-08 | 19.65 | $53.35 | 596200 |
| 2025-12-05 | 20.18 | $52.92 | 1.3M |
| 2025-12-04 | 20.57 | $52.18 | 1.1M |
| 2025-12-03 | 20.61 | $51.65 | 2.2M |
| 2025-12-02 | 20.40 | $52.31 | 1.2M |
| 2025-12-01 | 20.29 | $52.97 | 3.3M |
| 2025-11-28 | 20.44 | $52.62 | 256800 |
| 2025-11-26 | 20.41 | $52.30 | 611721 |
| 2025-11-25 | 20.38 | $52.44 | 514519 |
| 2025-11-24 | 20.27 | $51.83 | 838287 |
| 2025-11-21 | 19.89 | $50.41 | 3.7M |
| 2025-11-20 | 18.97 | $50.52 | 1.3M |
| 2025-11-19 | 18.23 | $51.87 | 1.5M |
| 2025-11-18 | 17.72 | $52.59 | 590382 |
| 2025-11-17 | 17.31 | $52.66 | 498218 |
| 2025-11-14 | 16.98 | $53.20 | 2.8M |
| 2025-11-13 | 16.74 | $54.28 | 1.0M |
| 2025-11-12 | 16.78 | $54.93 | 638826 |
| 2025-11-11 | 17.01 | $55.36 | 547500 |
| 2025-11-10 | 17.44 | $55.91 | 769574 |
| 2025-11-07 | 17.92 | $55.08 | 832453 |
| 2025-11-06 | 18.13 | $56.05 | 758946 |
| 2025-11-05 | 18.76 | $55.35 | 453984 |
| 2025-11-04 | 18.98 | $54.78 | 3.9M |
| 2025-11-03 | 19.19 | $55.78 | 594173 |
| 2025-10-31 | 19.67 | $56.11 | 3.3M |
| 2025-10-30 | 20.24 | $57.11 | 1.7M |
| 2025-10-29 | 21.16 | $58.39 | 1.0M |
| 2025-10-28 | 22.02 | $57.98 | 1.5M |
| 2025-10-27 | 23.16 | $57.94 | 2.8M |
| 2025-10-24 | 24.26 | $56.55 | 1.8M |
| 2025-10-23 | 25.21 | $55.22 | 569003 |
| 2025-10-22 | 25.72 | $54.62 | 466691 |
| 2025-10-21 | 26.11 | $55.02 | 559621 |
| 2025-10-20 | 26.71 | $55.03 | 1.3M |
| 2025-10-17 | 27.30 | $54.34 | 2.7M |
| 2025-10-16 | 27.69 | $55.33 | 1.7M |
| 2025-10-15 | 28.50 | $55.55 | 1.8M |
| 2025-10-14 | 29.37 | $54.95 | 5.1M |
| 2025-10-13 | 30.08 | $56.61 | 1.4M |
| 2025-10-10 | 31.41 | $54.27 | 8.9M |
| 2025-10-09 | 32.82 | $58.86 | 1.3M |
| 2025-10-08 | 33.05 | $59.67 | 1.9M |
| 2025-10-07 | 33.00 | $59.65 | 2.7M |
| 2025-10-06 | 32.78 | $60.47 | 1.3M |
| 2025-10-03 | 32.28 | $60.24 | 1.3M |
| 2025-10-02 | 31.79 | $60.41 | 2.6M |
| 2025-10-01 | 31.12 | $59.71 | 1.2M |
| 2025-09-30 | 30.70 | $59.01 | 2.9M |
| 2025-09-29 | 30.26 | $58.20 | 1.4M |
| 2025-09-26 | 30.06 | $57.10 | 3.7M |
| 2025-09-25 | 30.17 | $58.24 | 1.9M |
| 2025-09-24 | 29.68 | $57.63 | 4.5M |
| 2025-09-23 | 29.28 | $56.28 | 3.0M |
| 2025-09-22 | 29.11 | $57.84 | 3.8M |
| 2025-09-19 | 28.32 | $56.86 | 955838 |
| 2025-09-18 | 27.58 | $57.39 | 1.2M |
| 2025-09-17 | 26.66 | $57.67 | 1.3M |
| 2025-09-16 | 25.63 | $55.96 | 571932 |
| 2025-09-15 | 24.92 | $55.00 | 1.6M |
| 2025-09-12 | 24.35 | $54.69 | 1.0M |
| 2025-09-11 | 23.81 | $54.65 | 848902 |
| 2025-09-10 | 23.33 | $52.24 | 1.3M |
| 2025-09-09 | 23.33 | $52.13 | 1.0M |
| 2025-09-08 | 23.45 | $52.16 | 857305 |
| 2025-09-05 | 23.61 | $51.68 | 499100 |
| 2025-09-04 | 23.92 | $50.18 | 1.6M |
| 2025-09-03 | 24.75 | $51.79 | 729200 |
| 2025-09-02 | 24.87 | $52.31 | 2.5M |
| 2025-08-29 | 24.99 | $53.51 | 1.1M |
| 2025-08-28 | 24.15 | $53.64 | 1.4M |
| 2025-08-27 | 23.26 | $51.71 | 1.4M |
| 2025-08-26 | 22.87 | $52.67 | 551300 |
| 2025-08-25 | 21.75 | $52.35 | 1.5M |
| 2025-08-22 | 20.62 | $52.31 | 645016 |
| 2025-08-21 | 19.57 | $49.37 | 348551 |
| 2025-08-20 | 19.46 | $49.62 | 233727 |
| 2025-08-19 | 19.29 | $48.98 | 843935 |
| 2025-08-18 | 19.13 | $49.70 | 158082 |
| 2025-08-15 | 18.52 | $49.03 | 627100 |
| 2025-08-14 | 18.09 | $48.19 | 350300 |
| 2025-08-13 | 17.83 | $49.27 | 1.2M |
| 2025-08-12 | 17.02 | $47.76 | 219409 |
| 2025-08-11 | 16.84 | $47.21 | 167442 |
| 2025-08-08 | 16.78 | $47.45 | 160312 |
| 2025-08-07 | 16.78 | $47.69 | 255900 |
| 2025-08-06 | 16.44 | $47.94 | 692127 |
| 2025-08-05 | 16.10 | $47.29 | 371649 |
| 2025-08-04 | 15.95 | $47.06 | 378000 |
| 2025-08-01 | 15.91 | $46.05 | 499100 |
| 2025-07-31 | 16.41 | $46.80 | 396664 |
| 2025-07-30 | 16.36 | $46.18 | 930800 |
| 2025-07-29 | 16.44 | $47.20 | 530200 |
| 2025-07-28 | 15.74 | $47.19 | 535100 |
| 2025-07-25 | 15.00 | $47.59 | 1.5M |
| 2025-07-24 | 13.98 | $47.53 | 221156 |
| 2025-07-23 | 12.89 | $47.44 | 1.4M |
| 2025-07-22 | 11.84 | $46.65 | 95200 |
| 2025-07-21 | 11.05 | $46.34 | 272517 |
| 2025-07-18 | 10.30 | $46.30 | 2.7M |
| 2025-07-17 | 9.36 | $46.06 | 401240 |
| 2025-07-16 | 8.60 | $45.37 | 2.8M |
| 2025-07-15 | 8.10 | $45.76 | 367830 |
| 2025-07-14 | 7.42 | $44.34 | 76479 |
| 2025-07-11 | 7.38 | $43.98 | 244438 |
| 2025-07-10 | 7.49 | $43.79 | 194361 |
| 2025-07-09 | 7.73 | $43.83 | 173200 |
| 2025-07-08 | 7.89 | $44.31 | 92900 |
| 2025-07-07 | 7.72 | $43.49 | 363160 |
| 2025-07-03 | 7.96 | $43.56 | 149443 |
| 2025-07-02 | 8.32 | $43.26 | 204512 |
| 2025-07-01 | 8.65 | $44.19 | 161411 |
| 2025-06-30 | 8.64 | $44.25 | 183805 |
| 2025-06-27 | 8.65 | $44.06 | 167100 |
| 2025-06-26 | 8.71 | $43.94 | 200434 |
| 2025-06-25 | 8.80 | $43.90 | 1.1M |
| 2025-06-24 | 8.85 | $43.86 | 187400 |
| 2025-06-23 | 8.99 | $42.51 | 104320 |
| 2025-06-20 | 9.15 | $41.99 | 142808 |
| 2025-06-18 | 9.23 | $42.64 | 76300 |
| 2025-06-17 | 9.63 | $42.81 | 168954 |
| 2025-06-16 | 10.12 | $43.22 | 173800 |
| 2025-06-13 | 10.46 | $42.33 | 142100 |
| 2025-06-12 | 10.81 | $43.25 | 240600 |
| 2025-06-11 | 11.20 | $43.21 | 2.9M |
| 2025-06-10 | 11.56 | $43.12 | 284900 |
| 2025-06-09 | 12.05 | $43.67 | 240100 |
| 2025-06-06 | 12.31 | $42.74 | 98278 |
| 2025-06-05 | 12.91 | $42.55 | 180197 |
| 2025-06-04 | 13.56 | $41.84 | 284700 |
| 2025-06-03 | 13.76 | $41.02 | 215277 |
| 2025-06-02 | 13.58 | $40.85 | 124600 |
| 2025-05-30 | 13.26 | $40.64 | 215300 |
| 2025-05-29 | 12.93 | $41.71 | 214670 |
| 2025-05-28 | 13.01 | $40.77 | 141461 |
| 2025-05-27 | 12.62 | $41.37 | 232505 |
| 2025-05-23 | 12.34 | $42.11 | 75400 |
| 2025-05-22 | 12.30 | $42.25 | 808950 |
| 2025-05-21 | 12.33 | $42.54 | 171800 |
| 2025-05-20 | 12.50 | $42.88 | 239704 |
| 2025-05-19 | 12.83 | $42.73 | 282188 |
| 2025-05-16 | 13.06 | $42.76 | 434367 |
| 2025-05-15 | 13.45 | $42.90 | 413485 |
| 2025-05-14 | 13.85 | $43.96 | 1.1M |
| 2025-05-13 | 14.39 | $43.83 | 268400 |
| 2025-05-12 | 15.05 | $44.58 | 840460 |
| 2025-05-09 | 15.50 | $42.61 | 266700 |
| 2025-05-08 | 16.02 | $43.20 | 778600 |
| 2025-05-07 | 16.75 | $42.84 | 427565 |
| 2025-05-06 | 17.47 | $44.06 | 249707 |
| 2025-05-05 | 18.14 | $43.60 | 180425 |
| 2025-05-02 | 19.04 | $43.67 | 979317 |
| 2025-05-01 | 20.01 | $41.76 | 128400 |
| 2025-04-30 | 20.45 | $41.94 | 181120 |
| 2025-04-29 | 20.82 | $41.58 | 283300 |
| 2025-04-28 | 21.10 | $41.40 | 187333 |
| 2025-04-25 | 21.34 | $41.52 | 186163 |
| 2025-04-24 | 21.60 | $41.61 | 182327 |
| 2025-04-23 | 21.88 | $41.58 | 190306 |
| 2025-04-22 | 22.28 | $41.00 | 193100 |
| 2025-04-21 | 22.43 | $40.26 | 184532 |
| 2025-04-17 | 22.19 | $39.95 | 211200 |
| 2025-04-16 | 21.95 | $39.85 | 896600 |
| 2025-04-15 | 21.61 | $40.67 | 354943 |
| 2025-04-14 | 21.48 | $41.14 | 573596 |
| 2025-04-11 | 21.44 | $41.11 | 1.7M |
| 2025-04-10 | 21.17 | $39.24 | 827300 |
| 2025-04-09 | 20.40 | $39.63 | 1.7M |
| 2025-04-08 | 19.53 | $36.07 | 1.2M |
| 2025-04-07 | 18.25 | $37.34 | 2.0M |
| 2025-04-04 | 17.05 | $40.38 | 2.0M |
| 2025-04-03 | 16.31 | $43.74 | 346836 |
| 2025-04-02 | 16.49 | $44.50 | 168000 |
| 2025-04-01 | 16.96 | $44.41 | 146741 |
| 2025-03-31 | 17.39 | $44.31 | 307200 |
| 2025-03-28 | 17.77 | $44.50 | 1.2M |
| 2025-03-27 | 18.32 | $45.90 | 645221 |
| 2025-03-26 | 19.23 | $45.24 | 413334 |
| 2025-03-25 | 20.02 | $45.16 | 2.0M |
| 2025-03-24 | 20.91 | $46.20 | 408617 |
| 2025-03-21 | 21.90 | $46.14 | 615138 |
| 2025-03-20 | 23.04 | $47.26 | 1.4M |
| 2025-03-19 | 23.93 | $48.92 | 367410 |
| 2025-03-18 | 24.18 | $49.56 | 1.1M |
| 2025-03-17 | 24.18 | $50.04 | 1.1M |
| 2025-03-14 | 24.18 | $49.19 | 492199 |
| 2025-03-13 | 24.41 | $47.78 | 501400 |
| 2025-03-12 | 24.94 | $48.48 | 666845 |
| 2025-03-11 | 25.17 | $48.99 | 596862 |
| 2025-03-10 | 25.25 | $47.86 | 1.5M |
| 2025-03-07 | 25.50 | $49.53 | 905983 |
| 2025-03-06 | 25.15 | $49.52 | 2.2M |
| 2025-03-05 | 24.76 | $48.11 | 483837 |
| 2025-03-04 | 24.74 | $46.07 | 459700 |
| 2025-03-03 | 25.22 | $44.69 | 676800 |
| 2025-02-28 | 25.95 | $45.58 | 536528 |
| 2025-02-27 | 26.52 | $47.25 | 743400 |
| 2025-02-26 | 26.31 | $48.26 | 825740 |
| 2025-02-25 | 25.58 | $47.71 | 1.0M |
| 2025-02-24 | 25.05 | $47.33 | 2.5M |
| 2025-02-21 | 24.46 | $49.45 | 1.2M |
| 2025-02-20 | 22.79 | $48.03 | 894000 |
| 2025-02-19 | 21.37 | $47.45 | 761421 |
| 2025-02-18 | 20.08 | $47.16 | 2.2M |
| 2025-02-14 | 18.80 | $47.32 | 1.2M |
| 2025-02-13 | 17.37 | $45.71 | 1.0M |
| 2025-02-12 | 16.37 | $45.46 | 1.8M |
| 2025-02-11 | 15.28 | $44.32 | 889725 |
| 2025-02-10 | 14.43 | $44.73 | 825246 |
| 2025-02-07 | 13.30 | $43.45 | 1.2M |
| 2025-02-06 | 12.29 | $42.74 | 190734 |
| 2025-02-05 | 11.63 | $41.68 | 260600 |
| 2025-02-04 | 11.25 | $41.80 | 665147 |
| 2025-02-03 | 10.84 | $40.60 | 231500 |
| 2025-01-31 | 10.94 | $40.88 | 182403 |
| 2025-01-30 | 10.64 | $41.83 | 352361 |
| 2025-01-29 | 10.14 | $40.89 | 331520 |
| 2025-01-28 | 9.84 | $41.01 | 318307 |
| 2025-01-27 | 9.71 | $40.51 | 424600 |
| 2025-01-24 | 9.67 | $40.59 | 206199 |
| 2025-01-23 | 9.69 | $39.24 | 104117 |
| 2025-01-22 | 10.12 | $39.62 | 109200 |
| 2025-01-21 | 10.58 | $39.78 | 201518 |
| 2025-01-17 | 10.98 | $39.23 | 137500 |
| 2025-01-16 | 11.50 | $38.19 | 46505 |
| 2025-01-15 | 11.41 | $38.29 | 138071 |
| 2025-01-14 | 11.37 | $38.05 | 83419 |
| 2025-01-13 | 11.26 | $36.80 | 61100 |
| 2025-01-10 | 10.41 | $36.74 | 119954 |
| 2025-01-08 | 9.55 | $37.80 | 91902 |
| 2025-01-07 | 8.88 | $38.19 | 89700 |
| 2025-01-06 | 8.41 | $37.75 | 269331 |
| 2025-01-03 | 7.91 | $38.20 | 276604 |
| 2025-01-02 | 7.52 | $38.37 | 279336 |
| 2024-12-31 | 7.21 | $39.38 | 108137 |
| 2024-12-30 | 7.22 | $40.06 | 115384 |
| 2024-12-27 | 7.51 | $40.66 | 96007 |
| 2024-12-26 | 7.84 | $40.95 | 121911 |
| 2024-12-24 | 8.07 | $40.53 | 45500 |
| 2024-12-23 | 8.43 | $40.46 | 96705 |
| 2024-12-20 | 8.87 | $41.02 | 97639 |
| 2024-12-19 | 9.15 | $40.53 | 118275 |
| 2024-12-18 | 9.59 | $39.87 | 272344 |
| 2024-12-17 | 10.08 | $40.48 | 154289 |
| 2024-12-16 | 10.55 | $40.02 | 191100 |
| 2024-12-13 | 11.10 | $40.99 | 136800 |
| 2024-12-12 | 11.46 | $41.34 | 285827 |
| 2024-12-11 | 11.71 | $41.43 | 193500 |
| 2024-12-10 | 11.96 | $41.69 | 309198 |
| 2024-12-09 | 12.05 | $44.47 | 923700 |
| 2024-12-06 | 11.36 | $41.02 | 89894 |
| 2024-12-05 | 11.74 | $40.46 | 54800 |
| 2024-12-04 | 12.34 | $40.07 | 134000 |
| 2024-12-03 | 12.87 | $40.55 | 157878 |
| 2024-12-02 | 13.51 | $40.99 | 158000 |
| 2024-11-29 | 14.12 | $40.57 | 124531 |
| 2024-11-27 | 14.83 | $40.32 | 251533 |
| 2024-11-26 | 15.60 | $38.84 | 84603 |
| 2024-11-25 | 15.94 | $39.29 | 193800 |
| 2024-11-22 | 16.37 | $39.22 | 189650 |
| 2024-11-21 | 16.86 | $40.64 | 113700 |
| 2024-11-20 | 17.71 | $41.12 | 49650 |
| 2024-11-19 | 18.45 | $40.72 | 254578 |
| 2024-11-18 | 19.35 | $40.50 | 114800 |
| 2024-11-15 | 20.35 | $40.55 | 204284 |
| 2024-11-14 | 21.39 | $40.86 | 314265 |
| 2024-11-13 | 22.38 | $41.95 | 106405 |
| 2024-11-12 | 23.09 | $41.77 | 240500 |
| 2024-11-11 | 23.96 | $43.38 | 170900 |
| 2024-11-08 | 24.42 | $42.28 | 318018 |
| 2024-11-07 | 25.01 | $44.70 | 525188 |
| 2024-11-06 | 24.99 | $42.15 | 315444 |
| 2024-11-05 | 25.57 | $43.06 | 232895 |
| 2024-11-04 | 25.66 | $41.14 | 78900 |
| 2024-11-01 | 26.09 | $40.56 | 65709 |
| 2024-10-31 | 26.68 | $41.30 | 143413 |
| 2024-10-30 | 27.19 | $41.13 | 175800 |
| 2024-10-29 | 27.73 | $41.47 | 340700 |
| 2024-10-28 | 28.06 | $41.64 | 151425 |
| 2024-10-25 | 28.45 | $40.79 | 300100 |
| 2024-10-24 | 28.99 | $40.43 | 180876 |
| 2024-10-23 | 29.67 | $40.84 | 668853 |
| 2024-10-22 | 30.21 | $41.61 | 237368 |
| 2024-10-21 | 30.60 | $41.15 | 222214 |
| 2024-10-18 | 31.14 | $41.53 | 872100 |
| 2024-10-17 | 31.56 | $38.83 | 720507 |
| 2024-10-16 | 32.61 | $39.67 | 272700 |
| 2024-10-15 | 33.47 | $39.37 | 966349 |
| 2024-10-14 | 34.37 | $41.66 | 914839 |
| 2024-10-11 | 34.65 | $42.90 | 646730 |
| 2024-10-10 | 34.86 | $43.19 | 325337 |
| 2024-10-09 | 34.88 | $43.90 | 943200 |
| 2024-10-08 | 34.72 | $45.14 | 2.2M |
| 2024-10-07 | 34.16 | $50.84 | 3.0M |
| 2024-10-04 | 31.87 | $47.77 | 969126 |
| 2024-10-03 | 29.69 | $45.19 | 1.1M |
| 2024-10-02 | 27.56 | $46.56 | 1.3M |
| 2024-10-01 | 25.04 | $43.23 | 506800 |
| 2024-09-30 | 22.70 | $41.25 | 1.1M |
| 2024-09-27 | 20.31 | $39.71 | 1.4M |
| 2024-09-26 | 18.03 | $38.20 | 980901 |
| 2024-09-25 | 15.99 | $34.83 | 302683 |
| 2024-09-24 | 14.83 | $35.74 | 830736 |
| 2024-09-23 | 13.61 | $32.59 | 265645 |
| 2024-09-20 | 13.82 | $32.22 | 58341 |
| 2024-09-19 | 14.22 | $32.35 | 138500 |
| 2024-09-18 | 14.76 | $31.28 | 55502 |
| 2024-09-17 | 15.06 | $31.61 | 105200 |
| 2024-09-16 | 15.45 | $31.26 | 37910 |
| 2024-09-13 | 15.43 | $30.97 | 27818 |
| 2024-09-12 | 15.19 | $31.18 | 102627 |
| 2024-09-11 | 15.07 | $31.38 | 111600 |
| 2024-09-10 | 14.94 | $31.01 | 135842 |
| 2024-09-09 | 14.55 | $31.22 | 265000 |
| 2024-09-06 | 14.18 | $31.14 | 80700 |
| 2024-09-05 | 13.89 | $31.71 | 90522 |
| 2024-09-04 | 13.82 | $31.51 | 58728 |
| 2024-09-03 | 13.66 | $31.54 | 119500 |
| 2024-08-30 | 13.47 | $32.00 | 93016 |
| 2024-08-29 | 13.52 | $31.46 | 186500 |
| 2024-08-28 | 13.09 | $30.55 | 126500 |
| 2024-08-27 | 12.12 | $31.03 | 889400 |
| 2024-08-26 | 11.35 | $31.35 | 259800 |
| 2024-08-23 | 10.68 | $32.47 | 147047 |
| 2024-08-22 | 10.45 | $32.03 | 179900 |
| 2024-08-21 | 10.20 | $32.66 | 248900 |
| 2024-08-20 | 10.17 | $32.23 | 131700 |
| 2024-08-19 | 10.15 | $33.20 | 70911 |
| 2024-08-16 | 10.59 | $32.93 | 3.3M |
| 2024-08-15 | 10.83 | $32.40 | 58700 |
| 2024-08-14 | 10.79 | $31.89 | 109500 |
| 2024-08-13 | 10.59 | $32.65 | 62000 |
| 2024-08-12 | 10.82 | $32.29 | 42128 |
| 2024-08-09 | 10.87 | $32.23 | 101000 |
| 2024-08-08 | 10.80 | $32.58 | 178834 |
| 2024-08-07 | 10.75 | $31.85 | 34700 |
| 2024-08-06 | 10.57 | $32.07 | 72000 |
| 2024-08-05 | 10.27 | $31.98 | 257120 |
| 2024-08-02 | 9.83 | $32.43 | 140400 |
| 2024-08-01 | 9.75 | $32.69 | 100000 |
| 2024-07-31 | 9.91 | $33.17 | 97831 |
| 2024-07-30 | 10.34 | $31.97 | 118000 |
| 2024-07-29 | 9.96 | $32.48 | 26848 |
| 2024-07-26 | 9.75 | $32.68 | 61232 |
| 2024-07-25 | 9.60 | $32.40 | 59649 |
| 2024-07-24 | 9.32 | $32.64 | 762700 |
| 2024-07-23 | 9.12 | $33.35 | 113500 |
| 2024-07-22 | 9.21 | $34.52 | 112700 |
| 2024-07-19 | 9.36 | $33.92 | 64400 |
| 2024-07-18 | 9.84 | $33.79 | 98614 |
| 2024-07-17 | 10.36 | $34.08 | 226946 |
| 2024-07-16 | 10.81 | $34.86 | 129600 |
| 2024-07-15 | 10.86 | $34.37 | 138330 |
| 2024-07-12 | 11.12 | $35.33 | 219066 |
| 2024-07-11 | 10.68 | $35.30 | 419614 |
| 2024-07-10 | 10.35 | $34.68 | 140841 |
| 2024-07-09 | 10.49 | $34.62 | 172600 |
| 2024-07-08 | 10.72 | $33.43 | 170900 |
| 2024-07-05 | 10.83 | $33.60 | 55800 |
| 2024-07-03 | 10.94 | $34.42 | 85000 |
| 2024-07-02 | 11.51 | $33.46 | 203743 |
| 2024-07-01 | 11.38 | $33.54 | 29400 |
| 2024-06-28 | 11.41 | $33.54 | 140036 |
| 2024-06-27 | 11.46 | $33.55 | 131200 |
| 2024-06-26 | 11.52 | $34.34 | 88500 |
| 2024-06-25 | 12.03 | $34.06 | 99500 |
| 2024-06-24 | 12.33 | $34.72 | 56734 |
| 2024-06-21 | 12.82 | $35.08 | 124700 |
| 2024-06-20 | 13.10 | $35.16 | 160800 |
| 2024-06-18 | 13.35 | $35.63 | 52635 |
| 2024-06-17 | 13.25 | $35.67 | 56500 |
| 2024-06-14 | 13.23 | $35.19 | 164127 |
| 2024-06-13 | 13.44 | $35.38 | 129825 |
| 2024-06-12 | 13.49 | $35.19 | 76055 |
| 2024-06-11 | 13.77 | $34.85 | 146238 |
| 2024-06-10 | 14.20 | $34.69 | 126000 |
| 2024-06-07 | 14.91 | $34.43 | 206900 |
| 2024-06-06 | 15.54 | $35.45 | 44449 |
| 2024-06-05 | 15.63 | $35.38 | 53379 |
| 2024-06-04 | 15.77 | $35.07 | 171600 |
| 2024-06-03 | 16.00 | $34.72 | 62924 |
| 2024-05-31 | 16.35 | $34.62 | 105450 |
| 2024-05-30 | 16.91 | $35.27 | 118437 |
| 2024-05-29 | 17.23 | $34.73 | 91833 |
| 2024-05-28 | 17.87 | $35.07 | 266837 |
| 2024-05-24 | 18.21 | $35.24 | 120548 |
| 2024-05-23 | 18.45 | $35.54 | 310383 |
| 2024-05-22 | 18.58 | $36.00 | 282344 |
| 2024-05-21 | 18.35 | $36.12 | 213244 |
| 2024-05-20 | 18.20 | $36.80 | 190300 |
| 2024-05-17 | 17.62 | $37.01 | 214700 |
| 2024-05-16 | 16.96 | $36.91 | 184356 |
| 2024-05-15 | 16.36 | $36.45 | 166457 |
| 2024-05-14 | 15.90 | $36.23 | 169500 |
| 2024-05-13 | 15.47 | $36.37 | 161874 |
| 2024-05-10 | 15.02 | $35.72 | 240821 |
| 2024-05-09 | 14.74 | $36.02 | 150500 |
| 2024-05-08 | 14.31 | $35.17 | 122849 |
| 2024-05-07 | 14.20 | $35.80 | 252200 |
| 2024-05-06 | 13.51 | $36.44 | 140429 |
| 2024-05-03 | 12.38 | $36.60 | 223600 |
| 2024-05-02 | 11.23 | $36.46 | 306400 |
| 2024-05-01 | 10.02 | $33.81 | 63212 |
| 2024-04-30 | 9.69 | $33.66 | 189348 |
| 2024-04-29 | 9.37 | $34.47 | 320400 |
| 2024-04-26 | 8.76 | $33.98 | 191104 |
| 2024-04-25 | 8.26 | $32.77 | 131220 |
| 2024-04-24 | 8.38 | $32.83 | 230549 |
| 2024-04-23 | 8.29 | $31.91 | 149100 |
| 2024-04-22 | 8.70 | $31.38 | 105640 |
| 2024-04-19 | 8.85 | $30.38 | 95137 |
| 2024-04-18 | 8.35 | $30.94 | 491545 |
| 2024-04-17 | 8.09 | $30.75 | 381100 |
| 2024-04-16 | 7.78 | $30.55 | 166711 |
| 2024-04-15 | 7.28 | $31.11 | 306303 |
| 2024-04-12 | 7.08 | $31.12 | 195909 |
| 2024-04-11 | 6.92 | $32.05 | 171916 |
| 2024-04-10 | 7.14 | $31.68 | 148300 |
| 2024-04-09 | 7.23 | $32.25 | 69200 |
| 2024-04-08 | 7.58 | $31.83 | 97903 |
| 2024-04-05 | 7.80 | $32.03 | 46317 |
| 2024-04-04 | 8.20 | $32.19 | 78400 |
| 2024-04-03 | 8.51 | $32.38 | 124700 |
| 2024-04-02 | 8.95 | $32.59 | 272000 |
| 2024-04-01 | 9.21 | $32.67 | 560200 |
| 2024-03-28 | 9.44 | $32.05 | 101600 |
| 2024-03-27 | 9.84 | $31.56 | 114600 |
| 2024-03-26 | 9.92 | $31.96 | 118414 |
| 2024-03-25 | 10.36 | $32.30 | 208300 |
| 2024-03-22 | 10.87 | $32.62 | 193800 |
| 2024-03-21 | 11.27 | $32.98 | 152225 |
| 2024-03-20 | 11.38 | $33.89 | 131837 |
| 2024-03-19 | 11.16 | $33.33 | 68500 |
| 2024-03-18 | 11.30 | $33.57 | 126857 |
| 2024-03-15 | 11.20 | $32.86 | 67837 |
| 2024-03-14 | 11.36 | $32.85 | 132940 |
| 2024-03-13 | 11.54 | $33.67 | 333420 |
| 2024-03-12 | 11.22 | $33.39 | 288000 |
| 2024-03-11 | 11.15 | $32.80 | 193015 |
| 2024-03-08 | 11.26 | $31.74 | 233100 |
| 2024-03-07 | 11.84 | $31.61 | 280928 |
| 2024-03-06 | 12.24 | $32.18 | 136700 |
| 2024-03-05 | 12.71 | $31.84 | 171700 |
| 2024-03-04 | 13.36 | $32.35 | 193800 |
| 2024-03-01 | 13.81 | $32.70 | 385435 |
| 2024-02-29 | 14.23 | $31.66 | 168806 |
| 2024-02-28 | 14.86 | $30.97 | 369264 |
| 2024-02-27 | 15.32 | $32.50 | 205000 |
| 2024-02-26 | 15.70 | $31.66 | 237718 |
| 2024-02-23 | 16.52 | $31.67 | 81027 |
| 2024-02-22 | 17.39 | $31.65 | 254894 |
| 2024-02-21 | 18.13 | $31.06 | 1.9M |
| 2024-02-20 | 18.80 | $30.64 | 171961 |
| 2024-02-16 | 19.25 | $31.04 | 589419 |
| 2024-02-15 | 19.99 | $30.74 | 147829 |
| 2024-02-14 | 20.45 | $30.57 | 403409 |
| 2024-02-13 | 20.81 | $30.00 | 1.7M |
| 2024-02-12 | 21.18 | $30.67 | 328800 |
| 2024-02-09 | 21.72 | $30.14 | 829177 |
| 2024-02-08 | 21.88 | $29.95 | 1.3M |
| 2024-02-07 | 22.12 | $30.03 | 535700 |
| 2024-02-06 | 22.33 | $29.99 | 596222 |
| 2024-02-05 | 22.51 | $28.01 | 290616 |
| 2024-02-02 | 21.58 | $27.95 | 151897 |
| 2024-02-01 | 20.65 | $28.91 | 185100 |
| 2024-01-31 | 19.92 | $28.59 | 343900 |
| 2024-01-30 | 19.04 | $29.12 | 338500 |
| 2024-01-29 | 18.36 | $30.14 | 327620 |
| 2024-01-26 | 17.92 | $31.14 | 142000 |
| 2024-01-25 | 17.86 | $31.71 | 219452 |
| 2024-01-24 | 18.04 | $31.94 | 772801 |
| 2024-01-23 | 18.31 | $31.29 | 282600 |
| 2024-01-22 | 18.02 | $30.08 | 210629 |
| 2024-01-19 | 16.83 | $31.30 | 242835 |
| 2024-01-18 | 15.92 | $31.29 | 193355 |
| 2024-01-17 | 15.11 | $31.12 | 235400 |
| 2024-01-16 | 13.96 | $32.04 | 167337 |
| 2024-01-12 | 13.23 | $32.92 | 102537 |
| 2024-01-11 | 12.88 | $33.26 | 82300 |
| 2024-01-10 | 12.57 | $32.64 | 287900 |
| 2024-01-09 | 11.69 | $32.79 | 187500 |
| 2024-01-08 | 10.77 | $33.47 | 149307 |
| 2024-01-05 | 10.00 | $33.93 | 166700 |
| 2024-01-04 | 9.61 | $34.31 | 102500 |
| 2024-01-03 | 9.41 | $34.90 | 98600 |
| 2024-01-02 | 9.28 | $34.90 | 252332 |
| 2023-12-29 | 9.32 | $35.95 | 405824 |
| 2023-12-28 | 9.78 | $35.51 | 532522 |
| 2023-12-27 | 10.05 | $34.50 | 200642 |
| 2023-12-26 | 9.54 | $34.60 | 789500 |
| 2023-12-22 | 9.02 | $34.63 | 808438 |
| 2023-12-21 | 8.50 | $35.78 | 142766 |
| 2023-12-20 | 8.44 | $34.85 | 132025 |
| 2023-12-19 | 8.08 | $36.00 | 92700 |
| 2023-12-18 | 8.14 | $35.56 | 212142 |
| 2023-12-15 | 8.03 | $36.24 | 90800 |
| 2023-12-14 | 8.45 | $36.64 | 106706 |
| 2023-12-13 | 8.88 | $36.40 | 166447 |
| 2023-12-12 | 9.13 | $36.50 | 135900 |
| 2023-12-11 | 9.48 | $36.46 | 80800 |
| 2023-12-08 | 9.91 | $35.79 | 37414 |
| 2023-12-07 | 10.18 | $35.91 | 100514 |
| 2023-12-06 | 10.43 | $35.69 | 81300 |
| 2023-12-05 | 10.74 | $35.71 | 172300 |
| 2023-12-04 | 10.87 | $36.30 | 107500 |
| 2023-12-01 | 11.38 | $36.95 | 48300 |
| 2023-11-30 | 11.69 | $36.96 | 38047 |
| 2023-11-29 | 12.01 | $36.84 | 74800 |
| 2023-11-28 | 12.16 | $37.34 | 169600 |
| 2023-11-27 | 12.10 | $37.04 | 67400 |
| 2023-11-24 | 12.21 | $37.16 | 34800 |
| 2023-11-22 | 12.33 | $37.13 | 132000 |
| 2023-11-21 | 12.47 | $37.28 | 395839 |
| 2023-11-20 | 12.45 | $38.12 | 109526 |
| 2023-11-17 | 12.32 | $37.15 | 71927 |
| 2023-11-16 | 12.55 | $37.02 | 175542 |
| 2023-11-15 | 12.80 | $38.16 | 223304 |
| 2023-11-14 | 12.36 | $37.66 | 259732 |
| 2023-11-13 | 12.21 | $36.80 | 64710 |
| 2023-11-10 | 12.36 | $36.20 | 56501 |
| 2023-11-09 | 12.95 | $36.21 | 57039 |
| 2023-11-08 | 13.42 | $36.93 | 104500 |
| 2023-11-07 | 13.54 | $37.00 | 113600 |
| 2023-11-06 | 13.74 | $36.69 | 62428 |
| 2023-11-03 | 13.78 | $36.03 | 388615 |
| 2023-11-02 | 14.35 | $34.72 | 68401 |
| 2023-11-01 | 14.46 | $34.61 | 117312 |
| 2023-10-31 | 14.51 | $34.64 | 75200 |
| 2023-10-30 | 14.57 | $35.10 | 69539 |
| 2023-10-27 | 15.03 | $34.45 | 121027 |
| 2023-10-26 | 15.09 | $34.35 | 60546 |
| 2023-10-25 | 14.92 | $34.28 | 115640 |
| 2023-10-24 | 14.75 | $34.96 | 108613 |
| 2023-10-23 | 14.62 | $34.06 | 354800 |
| 2023-10-20 | 13.83 | $34.12 | 77400 |
| 2023-10-19 | 13.23 | $34.88 | 186300 |
| 2023-10-18 | 12.93 | $35.01 | 96426 |
| 2023-10-17 | 12.65 | $35.86 | 80400 |
| 2023-10-16 | 12.68 | $36.29 | 126922 |
| 2023-10-13 | 12.81 | $36.40 | 904711 |
| 2023-10-12 | 13.14 | $36.57 | 104300 |
| 2023-10-11 | 13.60 | $37.41 | 451500 |
| 2023-10-10 | 14.13 | $36.97 | 494808 |
| 2023-10-09 | 14.64 | $36.19 | 187615 |
| 2023-10-06 | 14.68 | $36.21 | 165446 |
| 2023-10-05 | 14.72 | $35.32 | 63647 |
| 2023-10-04 | 14.14 | $35.09 | 79123 |
| 2023-10-03 | 13.56 | $35.47 | 109109 |
| 2023-10-02 | 13.11 | $36.07 | 50645 |
| 2023-09-29 | 12.84 | $36.20 | 82845 |
| 2023-09-28 | 12.67 | $35.66 | 55000 |
| 2023-09-27 | 12.07 | $35.54 | 88527 |
| 2023-09-26 | 11.34 | $35.54 | 88600 |
| 2023-09-25 | 10.63 | $35.88 | 108847 |
| 2023-09-22 | 9.88 | $36.50 | 277600 |
| 2023-09-21 | 9.42 | $36.14 | 253500 |
| 2023-09-20 | 8.73 | $36.93 | 39300 |
| 2023-09-19 | 8.38 | $37.37 | 97000 |
| 2023-09-18 | 8.17 | $37.86 | 292922 |
| 2023-09-15 | 8.05 | $38.06 | 108300 |
| 2023-09-14 | 8.10 | $38.50 | 160000 |
| 2023-09-13 | 8.24 | $38.49 | 132111 |
| 2023-09-12 | 8.46 | $38.93 | 49300 |
| 2023-09-11 | 8.79 | $38.94 | 111545 |
| 2023-09-08 | 9.20 | $38.20 | 49700 |
| 2023-09-07 | 9.29 | $38.30 | 83901 |
| 2023-09-06 | 9.42 | $39.83 | 46419 |
| 2023-09-05 | 9.61 | $39.89 | 101400 |
| 2023-09-01 | 9.89 | $40.74 | 81002 |
| 2023-08-31 | 9.87 | $39.95 | 92600 |
| 2023-08-30 | 10.23 | $40.32 | 119000 |
| 2023-08-29 | 10.56 | $40.25 | 137500 |
| 2023-08-28 | 10.91 | $38.72 | 67500 |
| 2023-08-25 | 11.07 | $38.01 | 150200 |
| 2023-08-24 | 10.88 | $38.56 | 198306 |
| 2023-08-23 | 11.01 | $38.20 | 51300 |
| 2023-08-22 | 10.84 | $37.95 | 157622 |
| 2023-08-21 | 10.66 | $37.83 | 167021 |
| 2023-08-18 | 10.16 | $37.85 | 248844 |
| 2023-08-17 | 9.74 | $38.87 | 51700 |
| 2023-08-16 | 9.70 | $38.29 | 150600 |
| 2023-08-15 | 9.33 | $39.34 | 96640 |
| 2023-08-14 | 9.29 | $40.15 | 152803 |
| 2023-08-11 | 9.41 | $39.94 | 258944 |
| 2023-08-10 | 9.51 | $41.61 | 98000 |
| 2023-08-09 | 9.68 | $41.49 | 138763 |
| 2023-08-08 | 10.18 | $41.50 | 103818 |
| 2023-08-07 | 10.67 | $42.35 | 44536 |
| 2023-08-04 | 10.91 | $42.85 | 96300 |
| 2023-08-03 | 10.76 | $43.12 | 74453 |
| 2023-08-02 | 10.61 | $41.77 | 120700 |
| 2023-08-01 | 10.80 | $43.01 | 150747 |
| 2023-07-31 | 10.33 | $43.86 | 85328 |
| 2023-07-28 | 9.69 | $43.60 | 778302 |
| 2023-07-27 | 9.16 | $40.94 | 110500 |
| 2023-07-26 | 9.37 | $41.67 | 54400 |
| 2023-07-25 | 9.44 | $41.47 | 92119 |
| 2023-07-24 | 9.42 | $40.87 | 238100 |
| 2023-07-21 | 9.72 | $39.71 | 31900 |
| 2023-07-20 | 9.92 | $39.77 | 100301 |
| 2023-07-19 | 10.16 | $40.59 | 68500 |
| 2023-07-18 | 10.55 | $40.41 | 170476 |
| 2023-07-17 | 11.05 | $41.62 | 80600 |
| 2023-07-14 | 11.26 | $41.77 | 128200 |
| 2023-07-13 | 11.13 | $42.60 | 344252 |
| 2023-07-12 | 10.89 | $41.22 | 256900 |
| 2023-07-11 | 11.15 | $40.01 | 74504 |
| 2023-07-10 | 11.38 | $39.79 | 96730 |
| 2023-07-07 | 11.57 | $39.80 | 43900 |
| 2023-07-06 | 11.76 | $39.06 | 106931 |
| 2023-07-05 | 11.76 | $39.88 | 109800 |
| 2023-07-03 | 12.11 | $40.45 | 92900 |
| 2023-06-30 | 12.69 | $39.66 | 82018 |
| 2023-06-29 | 12.87 | $39.52 | 140242 |
| 2023-06-28 | 12.87 | $40.20 | 39300 |
| 2023-06-27 | 13.10 | $40.74 | 95900 |
| 2023-06-26 | 13.57 | $39.74 | 44500 |
| 2023-06-23 | 13.72 | $39.91 | 94890 |
| 2023-06-22 | 13.88 | $40.90 | 29800 |
| 2023-06-21 | 14.38 | $40.98 | 145642 |
| 2023-06-20 | 15.03 | $41.86 | 134014 |
| 2023-06-16 | 15.51 | $43.28 | 116500 |
| 2023-06-15 | 15.44 | $43.62 | 288839 |
| 2023-06-14 | 15.49 | $42.76 | 201788 |
| 2023-06-13 | 15.80 | $41.95 | 346500 |
| 2023-06-12 | 16.30 | $40.90 | 43700 |
| 2023-06-09 | 16.85 | $40.70 | 25347 |
| 2023-06-08 | 17.57 | $40.41 | 96700 |
| 2023-06-07 | 18.15 | $40.12 | 64200 |
| 2023-06-06 | 18.80 | $40.62 | 100341 |
| 2023-06-05 | 19.31 | $40.26 | 34717 |
| 2023-06-02 | 20.03 | $40.64 | 152233 |
| 2023-06-01 | 20.97 | $39.68 | 159300 |
| 2023-05-31 | 21.44 | $38.18 | 116840 |
| 2023-05-30 | 21.06 | $38.68 | 104116 |
| 2023-05-26 | 20.96 | $39.71 | 51000 |
| 2023-05-25 | 21.08 | $38.50 | 141846 |
| 2023-05-24 | 20.78 | $39.05 | 61240 |
| 2023-05-23 | 20.60 | $39.48 | 85700 |
| 2023-05-22 | 20.62 | $40.57 | 76900 |
| 2023-05-19 | 21.15 | $40.00 | 55140 |
| 2023-05-18 | 21.18 | $40.25 | 46429 |
| 2023-05-17 | 21.26 | $40.86 | 79100 |
| 2023-05-16 | 21.48 | $41.07 | 28815 |
| 2023-05-15 | 21.85 | $41.46 | 63455 |
| 2023-05-12 | 22.24 | $39.61 | 85800 |
| 2023-05-11 | 21.69 | $40.57 | 80100 |
| 2023-05-10 | 21.25 | $40.04 | 55700 |
| 2023-05-09 | 20.56 | $40.18 | 126700 |
| 2023-05-08 | 19.80 | $41.16 | 69832 |
| 2023-05-05 | 19.42 | $41.46 | 18623 |
| 2023-05-04 | 19.02 | $41.10 | 44500 |
| 2023-05-03 | 18.39 | $40.74 | 72238 |
| 2023-05-02 | 17.60 | $40.71 | 74036 |
| 2023-05-01 | 16.77 | $41.89 | 56800 |
| 2023-04-28 | 16.32 | $42.11 | 42319 |
| 2023-04-27 | 15.76 | $41.55 | 80600 |
| 2023-04-26 | 14.93 | $41.15 | 49423 |
| 2023-04-25 | 13.98 | $40.69 | 216328 |
| 2023-04-24 | 12.80 | $41.99 | 307732 |
| 2023-04-21 | 11.94 | $42.78 | 208900 |
| 2023-04-20 | 11.26 | $43.98 | 311200 |
| 2023-04-19 | 11.06 | $44.18 | 170200 |
| 2023-04-18 | 10.74 | $44.77 | 102441 |
| 2023-04-17 | 10.68 | $44.95 | 177800 |
| 2023-04-14 | 10.56 | $44.35 | 97500 |
| 2023-04-13 | 10.37 | $44.98 | 473317 |
| 2023-04-12 | 10.36 | $44.44 | 272300 |
| 2023-04-11 | 10.35 | $45.62 | 108900 |
| 2023-04-10 | 10.82 | $45.82 | 183000 |
| 2023-04-06 | 11.22 | $46.60 | 129433 |
| 2023-04-05 | 11.74 | $46.04 | 54321 |
| 2023-04-04 | 12.33 | $46.81 | 88500 |
| 2023-04-03 | 12.66 | $47.17 | 161600 |
| 2023-03-31 | 12.80 | $46.59 | 158951 |
| 2023-03-30 | 13.07 | $47.01 | 108400 |
| 2023-03-29 | 13.27 | $46.26 | 49102 |
| 2023-03-28 | 13.71 | $45.91 | 86018 |
| 2023-03-27 | 14.32 | $45.12 | 217910 |
| 2023-03-24 | 14.90 | $46.07 | 67300 |
| 2023-03-23 | 15.45 | $45.72 | 342500 |
| 2023-03-22 | 16.04 | $43.86 | 123638 |
| 2023-03-21 | 16.26 | $44.02 | 47245 |
| 2023-03-20 | 16.39 | $43.60 | 55001 |
| 2023-03-17 | 16.49 | $43.94 | 195600 |
| 2023-03-16 | 16.91 | $43.42 | 281431 |
| 2023-03-15 | 16.98 | $42.78 | 181800 |
| 2023-03-14 | 16.79 | $43.81 | 65200 |
| 2023-03-13 | 16.88 | $43.26 | 183663 |
| 2023-03-10 | 16.92 | $42.47 | 72200 |
| 2023-03-09 | 16.58 | $42.30 | 357649 |
| 2023-03-08 | 16.23 | $43.86 | 87800 |
| 2023-03-07 | 16.29 | $43.86 | 99412 |
| 2023-03-06 | 16.41 | $45.61 | 123418 |
| 2023-03-03 | 17.03 | $46.40 | 192032 |
| 2023-03-02 | 17.88 | $45.98 | 169043 |
| 2023-03-01 | 18.66 | $45.20 | 554830 |
| 2023-02-28 | 19.61 | $43.45 | 76340 |
| 2023-02-27 | 19.86 | $43.56 | 157500 |
| 2023-02-24 | 20.05 | $43.01 | 130600 |
| 2023-02-23 | 20.09 | $44.31 | 81800 |
| 2023-02-22 | 20.50 | $44.33 | 133840 |
| 2023-02-21 | 21.00 | $44.57 | 154000 |
| 2023-02-17 | 21.62 | $45.55 | 228400 |
| 2023-02-16 | 22.51 | $47.08 | 198300 |
| 2023-02-15 | 23.51 | $47.43 | 314034 |
| 2023-02-14 | 24.49 | $47.36 | 124136 |
| 2023-02-13 | 25.53 | $47.79 | 246300 |
| 2023-02-10 | 26.45 | $46.72 | 145100 |
| 2023-02-09 | 27.65 | $48.55 | 98100 |
| 2023-02-08 | 28.20 | $47.42 | 134000 |
| 2023-02-07 | 29.21 | $48.59 | 132500 |
| 2023-02-06 | 29.90 | $48.01 | 101750 |
| 2023-02-03 | 30.85 | $48.79 | 255105 |
| 2023-02-02 | 31.22 | $50.05 | 277800 |
| 2023-02-01 | 31.16 | $50.42 | 257923 |
| 2023-01-31 | 31.09 | $48.57 | 437900 |
| 2023-01-30 | 31.52 | $48.89 | 956731 |
| 2023-01-27 | 31.81 | $50.96 | 141296 |
| 2023-01-26 | 30.99 | $51.06 | 373311 |
| 2023-01-25 | 30.14 | $49.72 | 89000 |
| 2023-01-24 | 29.53 | $49.66 | 870500 |
| 2023-01-23 | 28.63 | $49.76 | 244300 |
| 2023-01-20 | 27.69 | $49.08 | 334700 |
| 2023-01-19 | 26.87 | $47.56 | 98500 |
| 2023-01-18 | 26.30 | $46.98 | 1.3M |
| 2023-01-17 | 25.69 | $47.79 | 271642 |
| 2023-01-13 | 25.22 | $48.20 | 121700 |
| 2023-01-12 | 24.72 | $47.55 | 217100 |
| 2023-01-11 | 24.36 | $48.04 | 220126 |
| 2023-01-10 | 23.77 | $48.30 | 145400 |
| 2023-01-09 | 22.94 | $47.91 | 156638 |
| 2023-01-06 | 22.01 | $48.05 | 250000 |
| 2023-01-05 | 21.16 | $47.94 | 308754 |
| 2023-01-04 | 20.27 | $47.77 | 203400 |
| 2023-01-03 | 19.39 | $45.47 | 245741 |
| 2022-12-30 | 18.85 | $43.40 | 340713 |
| 2022-12-29 | 18.84 | $44.35 | 439400 |
| 2022-12-28 | 18.78 | $43.10 | 467000 |
| 2022-12-27 | 18.79 | $44.44 | 885800 |
| 2022-12-23 | 18.63 | $42.33 | 99937 |
| 2022-12-22 | 18.98 | $42.74 | 371467 |
| 2022-12-21 | 19.21 | $43.05 | 150700 |
| 2022-12-20 | 19.50 | $42.20 | 132224 |
| 2022-12-19 | 19.93 | $42.83 | 163500 |
| 2022-12-16 | 20.03 | $43.18 | 110900 |
| 2022-12-15 | 19.98 | $43.56 | 248837 |
| 2022-12-14 | 19.88 | $44.56 | 212700 |
| 2022-12-13 | 19.47 | $44.25 | 275611 |
| 2022-12-12 | 19.03 | $43.38 | 164000 |
| 2022-12-09 | 18.88 | $44.47 | 99500 |
| 2022-12-08 | 18.20 | $44.29 | 205669 |
| 2022-12-07 | 17.60 | $42.59 | 106500 |
| 2022-12-06 | 17.33 | $43.14 | 145611 |
| 2022-12-05 | 16.74 | $42.52 | 160645 |
| 2022-12-02 | 16.11 | $42.53 | 170730 |
| 2022-12-01 | 15.66 | $41.02 | 129441 |
| 2022-11-30 | 15.48 | $41.11 | 404500 |
| 2022-11-29 | 15.30 | $39.08 | 105200 |
| 2022-11-28 | 15.62 | $37.24 | 193200 |
| 2022-11-25 | 16.38 | $36.58 | 101524 |
| 2022-11-23 | 17.02 | $38.09 | 70123 |
| 2022-11-22 | 17.74 | $37.86 | 225744 |
| 2022-11-21 | 18.56 | $38.35 | 155000 |
| 2022-11-18 | 19.20 | $39.14 | 76233 |
| 2022-11-17 | 19.63 | $40.23 | 151200 |
| 2022-11-16 | 20.08 | $39.14 | 219100 |
| 2022-11-15 | 20.30 | $40.57 | 379423 |
| 2022-11-14 | 20.21 | $37.69 | 254623 |
| 2022-11-11 | 20.86 | $37.75 | 585128 |
| 2022-11-10 | 21.58 | $36.50 | 426006 |
| 2022-11-09 | 22.71 | $34.38 | 590300 |
| 2022-11-08 | 23.48 | $36.21 | 104449 |
| 2022-11-07 | 24.58 | $36.15 | 650723 |
| 2022-11-04 | 25.80 | $36.44 | 206503 |
| 2022-11-03 | 27.15 | $34.00 | 143244 |
| 2022-11-02 | 27.83 | $33.30 | 163808 |
| 2022-11-01 | 28.61 | $33.21 | 153200 |
| 2022-10-31 | 29.41 | $31.96 | 167400 |
| 2022-10-28 | 29.57 | $31.99 | 118100 |
| 2022-10-27 | 29.62 | $32.78 | 100100 |
| 2022-10-26 | 29.96 | $33.80 | 220800 |
| 2022-10-25 | 30.31 | $31.70 | 300219 |
| 2022-10-24 | 29.92 | $31.02 | 849729 |
| 2022-10-21 | 29.01 | $34.24 | 60100 |
| 2022-10-20 | 28.79 | $33.91 | 264100 |
| 2022-10-19 | 28.63 | $33.42 | 961538 |
| 2022-10-18 | 28.10 | $35.16 | 99248 |
| 2022-10-17 | 28.02 | $35.18 | 202100 |
| 2022-10-14 | 27.70 | $33.83 | 113900 |
| 2022-10-13 | 26.94 | $34.26 | 392408 |
| 2022-10-12 | 25.96 | $34.27 | 503000 |
| 2022-10-11 | 25.17 | $33.93 | 186900 |
| 2022-10-10 | 24.19 | $35.04 | 148500 |
| 2022-10-07 | 23.40 | $36.97 | 174630 |
| 2022-10-06 | 23.13 | $38.29 | 52624 |
| 2022-10-05 | 23.35 | $38.56 | 800000 |
| 2022-10-04 | 23.56 | $38.42 | 531200 |
| 2022-10-03 | 23.78 | $36.70 | 730103 |
| 2022-09-30 | 22.91 | $36.33 | 229500 |
| 2022-09-29 | 22.03 | $36.99 | 147202 |
| 2022-09-28 | 21.21 | $37.89 | 135800 |
| 2022-09-27 | 20.40 | $37.57 | 286900 |
| 2022-09-26 | 19.74 | $37.70 | 917225 |
| 2022-09-23 | 18.72 | $37.37 | 286132 |
| 2022-09-22 | 17.33 | $38.44 | 304019 |
| 2022-09-21 | 16.18 | $38.39 | 310033 |
| 2022-09-20 | 14.98 | $39.81 | 220631 |
| 2022-09-19 | 14.08 | $40.12 | 743100 |
| 2022-09-16 | 13.12 | $40.08 | 136500 |
| 2022-09-15 | 12.21 | $40.99 | 237900 |
| 2022-09-14 | 11.55 | $41.82 | 151741 |
| 2022-09-13 | 11.10 | $41.57 | 435401 |
| 2022-09-12 | 10.64 | $43.29 | 68000 |
| 2022-09-09 | 10.57 | $42.75 | 81700 |
| 2022-09-08 | 10.34 | $42.26 | 114978 |
| 2022-09-07 | 9.75 | $43.08 | 395420 |
| 2022-09-06 | 9.26 | $42.32 | 273285 |
| 2022-09-02 | 8.67 | $43.20 | 738200 |
| 2022-09-01 | 8.31 | $44.11 | 282618 |
| 2022-08-31 | 8.14 | $44.52 | 121663 |
| 2022-08-30 | 8.22 | $43.67 | 134457 |
| 2022-08-29 | 8.10 | $44.90 | 234524 |
| 2022-08-26 | 8.52 | $45.35 | 362300 |
| 2022-08-25 | 8.74 | $46.21 | 379345 |
| 2022-08-24 | 9.07 | $44.46 | 1.1M |
| 2022-08-23 | 8.64 | $44.95 | 958900 |
| 2022-08-22 | 8.55 | $44.59 | 204812 |
| 2022-08-19 | 8.36 | $44.61 | 207700 |
| 2022-08-18 | 8.18 | $45.39 | 116600 |
| 2022-08-17 | 8.29 | $45.65 | 127335 |
| 2022-08-16 | 8.56 | $45.95 | 123822 |
| 2022-08-15 | 8.80 | $46.64 | 135400 |
| 2022-08-12 | 9.26 | $46.80 | 162725 |
| 2022-08-11 | 9.73 | $46.77 | 124100 |
| 2022-08-10 | 9.96 | $45.96 | 202300 |
| 2022-08-09 | 10.01 | $45.76 | 185800 |
| 2022-08-08 | 10.16 | $46.00 | 93233 |
| 2022-08-05 | 10.46 | $46.21 | 270529 |
| 2022-08-04 | 10.71 | $46.02 | 89200 |
| 2022-08-03 | 10.97 | $45.47 | 87156 |
| 2022-08-02 | 10.79 | $44.64 | 195500 |
| 2022-08-01 | 10.47 | $44.51 | 305600 |
| 2022-07-29 | 9.97 | $45.07 | 177400 |
| 2022-07-28 | 9.53 | $46.83 | 218220 |
| 2022-07-27 | 9.60 | $47.00 | 77814 |
| 2022-07-26 | 9.74 | $46.03 | 153107 |
| 2022-07-25 | 9.78 | $46.52 | 99100 |
| 2022-07-22 | 9.86 | $46.66 | 361737 |
| 2022-07-21 | 10.08 | $47.62 | 266632 |
| 2022-07-20 | 10.52 | $46.73 | 101300 |
| 2022-07-19 | 10.80 | $47.00 | 131108 |
| 2022-07-18 | 11.08 | $46.47 | 300300 |
| 2022-07-15 | 11.35 | $45.54 | 353700 |
| 2022-07-14 | 11.06 | $45.86 | 196000 |
| 2022-07-13 | 10.99 | $46.49 | 216916 |
| 2022-07-12 | 10.92 | $46.52 | 156965 |
| 2022-07-11 | 11.00 | $46.74 | 302821 |
| 2022-07-08 | 11.19 | $49.36 | 96700 |
| 2022-07-07 | 11.50 | $50.05 | 149000 |
| 2022-07-06 | 11.68 | $49.09 | 195511 |
| 2022-07-05 | 12.01 | $50.14 | 395383 |
| 2022-07-01 | 12.30 | $50.74 | 111000 |
| 2022-06-30 | 12.25 | $50.46 | 128600 |
| 2022-06-29 | 12.25 | $50.45 | 354600 |
| 2022-06-28 | 12.09 | $51.13 | 301405 |
| 2022-06-27 | 11.67 | $50.78 | 321094 |
| 2022-06-24 | 11.34 | $50.45 | 217515 |
| 2022-06-23 | 11.18 | $48.85 | 251900 |
| 2022-06-22 | 11.29 | $48.00 | 224200 |
| 2022-06-21 | 11.58 | $49.17 | 222300 |
| 2022-06-17 | 11.61 | $47.99 | 532300 |
| 2022-06-16 | 11.77 | $46.99 | 374606 |
| 2022-06-15 | 12.26 | $48.80 | 248023 |
| 2022-06-14 | 12.44 | $47.50 | 412900 |
| 2022-06-13 | 12.94 | $46.10 | 302900 |
| 2022-06-10 | 13.52 | $48.25 | 507146 |
| 2022-06-09 | 13.50 | $48.15 | 300609 |
| 2022-06-08 | 13.48 | $50.74 | 566347 |
| 2022-06-07 | 12.85 | $49.64 | 285200 |
| 2022-06-06 | 12.42 | $48.69 | 359922 |
| 2022-06-03 | 11.92 | $47.19 | 149200 |
| 2022-06-02 | 11.77 | $48.00 | 208008 |
| 2022-06-01 | 11.60 | $45.88 | 294200 |
| 2022-05-31 | 11.69 | $46.26 | 363716 |
| 2022-05-27 | 11.61 | $44.00 | 493011 |
| 2022-05-26 | 12.18 | $43.78 | 280733 |
| 2022-05-25 | 12.80 | $41.92 | 109400 |
| 2022-05-24 | 13.02 | $41.31 | 193700 |
| 2022-05-23 | 13.26 | $43.77 | 276600 |
| 2022-05-20 | 13.78 | $44.07 | 351500 |
| 2022-05-19 | 14.33 | $44.25 | 328500 |
| 2022-05-18 | 15.02 | $42.50 | 250907 |
| 2022-05-17 | 15.66 | $43.80 | 346025 |
| 2022-05-16 | 16.43 | $42.22 | 159900 |
| 2022-05-13 | 16.78 | $42.52 | 213029 |
| 2022-05-12 | 17.15 | $40.55 | 297600 |
| 2022-05-11 | 17.14 | $39.98 | 260847 |
| 2022-05-10 | 17.23 | $39.82 | 244500 |
| 2022-05-09 | 16.94 | $38.82 | 329215 |
| 2022-05-06 | 16.55 | $40.57 | 178700 |
| 2022-05-05 | 16.46 | $41.89 | 218910 |
| 2022-05-04 | 16.55 | $44.39 | 170600 |
| 2022-05-03 | 16.87 | $44.02 | 159827 |
| 2022-05-02 | 17.44 | $43.47 | 373900 |
| 2022-04-29 | 17.83 | $43.19 | 561200 |
| 2022-04-28 | 18.38 | $40.74 | 175710 |
| 2022-04-27 | 17.97 | $40.67 | 211930 |
| 2022-04-26 | 17.58 | $38.43 | 110535 |
| 2022-04-25 | 16.65 | $39.56 | 272014 |
| 2022-04-22 | 15.70 | $40.58 | 170611 |
| 2022-04-21 | 15.01 | $40.45 | 247000 |
| 2022-04-20 | 14.29 | $42.39 | 166354 |
| 2022-04-19 | 13.87 | $43.79 | 230742 |
| 2022-04-18 | 13.51 | $44.06 | 337934 |
| 2022-04-14 | 13.31 | $44.42 | 146200 |
| 2022-04-13 | 13.22 | $45.08 | 167523 |
| 2022-04-12 | 13.13 | $44.36 | 180632 |
| 2022-04-11 | 13.05 | $44.71 | 267756 |
| 2022-04-08 | 12.95 | $45.99 | 130309 |
| 2022-04-07 | 13.12 | $46.38 | 177020 |
| 2022-04-06 | 13.31 | $47.62 | 206823 |
| 2022-04-05 | 13.71 | $49.23 | 151292 |
| 2022-04-04 | 14.38 | $50.83 | 334722 |
| 2022-04-01 | 15.00 | $48.59 | 314800 |
| 2022-03-31 | 15.66 | $46.95 | 168389 |
| 2022-03-30 | 16.14 | $48.86 | 115258 |
| 2022-03-29 | 16.98 | $49.81 | 311900 |
| 2022-03-28 | 17.71 | $48.53 | 271313 |
| 2022-03-25 | 18.53 | $47.50 | 341100 |
| 2022-03-24 | 19.17 | $49.31 | 261449 |
| 2022-03-23 | 20.07 | $50.64 | 376200 |
| 2022-03-22 | 21.05 | $50.69 | 203554 |
| 2022-03-21 | 22.10 | $48.85 | 222075 |
| 2022-03-18 | 22.96 | $50.82 | 430057 |
| 2022-03-17 | 23.92 | $48.64 | 499325 |
| 2022-03-16 | 24.47 | $51.59 | 974900 |
| 2022-03-15 | 25.05 | $41.05 | 1.5M |
| 2022-03-14 | 23.33 | $40.54 | 937214 |
| 2022-03-11 | 21.63 | $44.25 | 493342 |
| 2022-03-10 | 20.22 | $47.36 | 201630 |
| 2022-03-09 | 19.10 | $49.97 | 1.2M |
| 2022-03-08 | 18.19 | $48.72 | 212714 |
| 2022-03-07 | 17.02 | $49.08 | 196930 |
| 2022-03-04 | 15.92 | $51.15 | 261115 |
| 2022-03-03 | 15.07 | $52.68 | 414634 |
| 2022-03-02 | 14.43 | $54.65 | 126000 |
| 2022-03-01 | 14.05 | $55.70 | 165300 |
| 2022-02-28 | 13.99 | $55.87 | 231200 |
| 2022-02-25 | 13.75 | $56.16 | 262400 |
| 2022-02-24 | 13.50 | $55.52 | 388004 |
| 2022-02-23 | 13.04 | $55.44 | 196515 |
| 2022-02-22 | 13.02 | $55.18 | 1.1M |
| 2022-02-18 | 12.74 | $56.59 | 1.4M |
| 2022-02-17 | 12.73 | $58.94 | 306400 |
| 2022-02-16 | 13.32 | $59.25 | 326119 |
| 2022-02-15 | 13.78 | $59.30 | 746129 |
| 2022-02-14 | 14.27 | $57.00 | 120236 |
| 2022-02-11 | 14.23 | $57.13 | 140547 |
| 2022-02-10 | 14.29 | $59.29 | 173000 |
| 2022-02-09 | 14.76 | $60.28 | 148800 |
| 2022-02-08 | 15.36 | $58.33 | 90637 |
| 2022-02-07 | 15.45 | $57.54 | 156300 |
| 2022-02-04 | 15.59 | $58.24 | 472400 |
| 2022-02-03 | 15.75 | $57.88 | 798200 |
| 2022-02-02 | 15.97 | $58.92 | 204500 |
| 2022-02-01 | 16.33 | $59.94 | 225316 |
| 2022-01-31 | 16.83 | $59.27 | 288600 |
| 2022-01-28 | 17.18 | $55.97 | 160200 |
| 2022-01-27 | 16.60 | $56.28 | 201945 |
| 2022-01-26 | 16.28 | $58.47 | 230841 |
| 2022-01-25 | 16.34 | $59.07 | 123823 |
| 2022-01-24 | 16.26 | $59.64 | 300508 |
| 2022-01-21 | 16.18 | $60.13 | 261454 |
| 2022-01-20 | 16.58 | $62.25 | 762130 |
| 2022-01-19 | 17.34 | $60.63 | 193300 |
| 2022-01-18 | 17.67 | $60.80 | 276406 |
| 2022-01-14 | 18.02 | $60.87 | 128629 |
| 2022-01-13 | 18.24 | $59.75 | 292320 |
| 2022-01-12 | 18.46 | $62.63 | 743605 |
| 2022-01-11 | 19.26 | $61.18 | 273100 |
| 2022-01-10 | 19.47 | $59.71 | 268800 |
| 2022-01-07 | 19.14 | $59.19 | 196650 |
| 2022-01-06 | 18.78 | $58.98 | 293937 |
| 2022-01-05 | 18.33 | $57.87 | 210020 |
| 2022-01-04 | 17.84 | $60.24 | 241614 |
| 2022-01-03 | 17.74 | $62.00 | 166614 |
| 2021-12-31 | 17.99 | $62.13 | 231600 |
| 2021-12-30 | 18.40 | $62.41 | 521252 |
| 2021-12-29 | 18.82 | $59.49 | 375543 |
| 2021-12-28 | 18.32 | $60.68 | 843912 |
| 2021-12-27 | 18.02 | $61.44 | 310400 |
| 2021-12-23 | 17.96 | $61.85 | 378300 |
| 2021-12-22 | 17.87 | $61.86 | 190559 |
| 2021-12-21 | 17.80 | $62.20 | 219617 |
| 2021-12-20 | 17.73 | $59.46 | 307800 |
| 2021-12-17 | 16.93 | $61.55 | 290500 |
| 2021-12-16 | 16.32 | $62.39 | 435934 |
| 2021-12-15 | 16.12 | $62.40 | 540216 |
| 2021-12-14 | 15.49 | $63.41 | 151324 |
| 2021-12-13 | 15.23 | $64.15 | 195200 |
| 2021-12-10 | 15.13 | $65.25 | 99516 |
| 2021-12-09 | 15.35 | $65.17 | 145000 |
| 2021-12-08 | 15.61 | $65.24 | 192900 |
| 2021-12-07 | 15.72 | $64.46 | 294545 |
| 2021-12-06 | 15.50 | $63.05 | 604543 |
| 2021-12-03 | 14.63 | $61.76 | 571624 |
| 2021-12-02 | 13.71 | $64.15 | 289300 |
| 2021-12-01 | 13.29 | $64.72 | 145500 |
| 2021-11-30 | 13.17 | $65.81 | 294706 |
| 2021-11-29 | 13.22 | $65.56 | 189700 |
| 2021-11-26 | 13.15 | $66.58 | 223017 |
| 2021-11-24 | 13.18 | $68.42 | 126610 |
| 2021-11-23 | 13.71 | $68.10 | 170530 |
| 2021-11-22 | 14.37 | $68.34 | 247947 |
| 2021-11-19 | 15.11 | $68.81 | 346552 |
| 2021-11-18 | 15.69 | $68.64 | 299047 |
| 2021-11-17 | 16.40 | $71.10 | 339500 |
| 2021-11-16 | 16.31 | $72.67 | 508048 |
| 2021-11-15 | 15.66 | $71.96 | 178400 |
| 2021-11-12 | 14.97 | $72.87 | 216407 |
| 2021-11-11 | 14.25 | $72.09 | 158984 |
| 2021-11-10 | 13.65 | $69.34 | 281338 |
| 2021-11-09 | 13.43 | $68.74 | 165544 |
| 2021-11-08 | 13.55 | $68.88 | 219726 |
| 2021-11-05 | 13.68 | $68.20 | 198223 |
| 2021-11-04 | 13.81 | $68.76 | 240700 |
| 2021-11-03 | 13.72 | $69.22 | 124903 |
| 2021-11-02 | 13.86 | $68.78 | 251200 |
| 2021-11-01 | 14.01 | $70.74 | 182022 |
| 2021-10-29 | 14.16 | $68.25 | 246320 |
| 2021-10-28 | 14.65 | $69.45 | 191300 |
| 2021-10-27 | 15.09 | $69.12 | 153300 |
| 2021-10-26 | 15.45 | $69.81 | 281700 |
| 2021-10-25 | 15.60 | $71.94 | 204400 |
| 2021-10-22 | 15.15 | $71.85 | 160847 |
| 2021-10-21 | 14.68 | $71.80 | 227100 |
| 2021-10-20 | 14.39 | $72.33 | 201039 |
| 2021-10-19 | 13.88 | $71.99 | 349700 |
| 2021-10-18 | 13.47 | $69.58 | 476600 |
| 2021-10-15 | 13.46 | $69.01 | 602800 |
| 2021-10-14 | 13.59 | $68.03 | 437900 |
| 2021-10-13 | 13.90 | $68.40 | 108430 |
| 2021-10-12 | 14.23 | $66.50 | 205930 |
| 2021-10-11 | 14.85 | $67.65 | 188873 |
| 2021-10-08 | 15.26 | $68.05 | 159764 |
| 2021-10-07 | 15.85 | $67.35 | 302120 |
| 2021-10-06 | 16.54 | $64.00 | 203316 |
| 2021-10-05 | 16.68 | $63.92 | 405820 |
| 2021-10-04 | 16.95 | $63.49 | 282114 |
| 2021-10-01 | 17.19 | $64.91 | 151900 |
| 2021-09-30 | 17.74 | $65.78 | 167518 |
| 2021-09-29 | 18.48 | $64.47 | 132400 |
| 2021-09-28 | 19.18 | $65.68 | 139200 |
| 2021-09-27 | 20.12 | $66.62 | 147900 |
| 2021-09-24 | 21.11 | $65.85 | 162300 |
| 2021-09-23 | 22.20 | $67.62 | 130931 |
| 2021-09-22 | 23.08 | $67.29 | 300600 |
| 2021-09-21 | 24.01 | $65.43 | 385426 |
| 2021-09-20 | 25.17 | $64.78 | 981653 |
| 2021-09-17 | 26.40 | $67.63 | 111000 |
| 2021-09-16 | 27.29 | $67.23 | 171508 |
| 2021-09-15 | 28.34 | $68.54 | 219806 |
| 2021-09-14 | 29.29 | $69.29 | 110500 |
| 2021-09-13 | 29.96 | $70.64 | 253200 |
| 2021-09-10 | 30.48 | $71.62 | 123228 |
| 2021-09-09 | 30.72 | $72.06 | 165501 |
| 2021-09-08 | 31.09 | $72.50 | 225400 |
| 2021-09-07 | 31.17 | $74.18 | 243300 |
| 2021-09-03 | 30.94 | $72.07 | 99030 |
| 2021-09-02 | 30.94 | $72.09 | 258805 |
| 2021-09-01 | 30.88 | $72.80 | 394500 |
| 2021-08-31 | 30.81 | $70.96 | 305263 |
| 2021-08-30 | 30.96 | $69.44 | 308415 |
| 2021-08-27 | 31.29 | $68.84 | 341800 |
| 2021-08-26 | 31.71 | $69.10 | 166748 |
| 2021-08-25 | 32.02 | $70.08 | 342842 |
| 2021-08-24 | 32.26 | $70.44 | 697542 |
| 2021-08-23 | 32.52 | $66.63 | 305124 |
| 2021-08-20 | 33.20 | $64.49 | 322913 |
| 2021-08-19 | 34.02 | $63.94 | 303867 |
| 2021-08-18 | 35.02 | $64.84 | 232417 |
| 2021-08-17 | 35.93 | $64.54 | 325849 |
| 2021-08-16 | 36.92 | $66.76 | 229743 |
| 2021-08-13 | 37.53 | $68.90 | 199969 |
| 2021-08-12 | 37.83 | $70.45 | 256515 |
| 2021-08-11 | 37.95 | $71.20 | 140900 |
| 2021-08-10 | 37.93 | $71.27 | 327085 |
| 2021-08-09 | 37.89 | $71.39 | 214413 |
| 2021-08-06 | 37.88 | $70.53 | 341004 |
| 2021-08-05 | 37.92 | $71.19 | 156800 |
| 2021-08-04 | 37.85 | $72.11 | 220644 |
| 2021-08-03 | 37.62 | $70.48 | 362800 |
| 2021-08-02 | 37.49 | $72.57 | 239139 |
| 2021-07-30 | 37.10 | $72.19 | 306942 |
| 2021-07-29 | 36.71 | $72.82 | 586600 |
| 2021-07-28 | 36.23 | $72.30 | 1.2M |
| 2021-07-27 | 35.80 | $68.28 | 1.1M |
| 2021-07-26 | 35.54 | $70.93 | 1.2M |
| 2021-07-23 | 34.74 | $74.88 | 500609 |
| 2021-07-22 | 33.46 | $78.23 | 74600 |
| 2021-07-21 | 31.56 | $78.37 | 71600 |
| 2021-07-20 | 29.56 | $77.12 | 158749 |
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