Is CTS Corporation (CTS) a Buy, Sell, or Hold?
Enter your email address below for free access to our CTS Corporation (CTS) research center and poll results.
NYSE : CTS
CTS Corporation
$59.4 USD
-$0.08 (-0.13%)
- Volume
- 155.91K
- Average Volume
- 318K
- Market Capitalization
- $1.7B
- P/E Ratio
- 25.06
- Dividend Yield
- 0.27%
- Price Target
- Year High
- $69.55
- Year Low
- $36.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $2.52
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
62.56
2026-07-17
Close Price
$59.40
Vol: 205042
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.32
Average
43.45
Maximum
65.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.56 | $59.40 | 205042 |
| 2026-07-16 | 62.82 | $59.48 | 188975 |
| 2026-07-15 | 63.09 | $59.39 | 142653 |
| 2026-07-14 | 63.45 | $60.05 | 175800 |
| 2026-07-13 | 63.75 | $59.07 | 324406 |
| 2026-07-10 | 64.19 | $60.14 | 190900 |
| 2026-07-09 | 64.43 | $60.96 | 296900 |
| 2026-07-08 | 64.69 | $59.06 | 223639 |
| 2026-07-07 | 65.00 | $59.15 | 367500 |
| 2026-07-06 | 65.19 | $60.34 | 269366 |
| 2026-07-02 | 65.48 | $60.50 | 483193 |
| 2026-07-01 | 65.81 | $63.83 | 282706 |
| 2026-06-30 | 65.95 | $65.19 | 253531 |
| 2026-06-29 | 65.89 | $64.57 | 320900 |
| 2026-06-26 | 65.87 | $65.00 | 1.3M |
| 2026-06-25 | 65.86 | $66.82 | 335157 |
| 2026-06-24 | 65.78 | $67.01 | 451100 |
| 2026-06-23 | 65.69 | $65.85 | 514642 |
| 2026-06-22 | 65.51 | $68.31 | 551272 |
| 2026-06-18 | 65.09 | $67.00 | 620536 |
| 2026-06-17 | 64.71 | $64.72 | 375700 |
| 2026-06-16 | 64.33 | $64.80 | 311612 |
| 2026-06-15 | 63.94 | $66.63 | 333112 |
| 2026-06-12 | 63.52 | $66.13 | 441143 |
| 2026-06-11 | 63.28 | $67.88 | 403300 |
| 2026-06-10 | 62.86 | $64.81 | 330900 |
| 2026-06-09 | 62.55 | $66.27 | 356843 |
| 2026-06-08 | 62.31 | $65.21 | 208339 |
| 2026-06-05 | 62.14 | $62.85 | 241894 |
| 2026-06-04 | 61.99 | $66.28 | 149062 |
| 2026-06-03 | 61.68 | $67.04 | 240800 |
| 2026-06-02 | 61.23 | $66.72 | 314647 |
| 2026-06-01 | 60.72 | $63.89 | 302100 |
| 2026-05-29 | 60.37 | $64.21 | 271900 |
| 2026-05-28 | 60.02 | $64.79 | 423063 |
| 2026-05-27 | 59.50 | $65.12 | 261300 |
| 2026-05-26 | 58.96 | $65.25 | 336651 |
| 2026-05-22 | 58.49 | $62.32 | 258517 |
| 2026-05-21 | 58.22 | $59.91 | 175529 |
| 2026-05-20 | 58.00 | $59.41 | 177700 |
| 2026-05-19 | 57.74 | $57.07 | 291942 |
| 2026-05-18 | 57.65 | $56.94 | 286600 |
| 2026-05-15 | 57.54 | $58.32 | 270086 |
| 2026-05-14 | 57.38 | $61.29 | 307198 |
| 2026-05-13 | 57.05 | $59.48 | 233700 |
| 2026-05-12 | 56.80 | $58.66 | 360300 |
| 2026-05-11 | 56.64 | $61.49 | 367500 |
| 2026-05-08 | 56.35 | $61.75 | 362610 |
| 2026-05-07 | 56.01 | $59.85 | 479648 |
| 2026-05-06 | 55.68 | $60.00 | 400167 |
| 2026-05-05 | 55.24 | $58.07 | 266530 |
| 2026-05-04 | 54.81 | $56.53 | 197900 |
| 2026-05-01 | 54.40 | $57.00 | 264944 |
| 2026-04-30 | 53.97 | $57.10 | 410600 |
| 2026-04-29 | 53.54 | $54.43 | 503883 |
| 2026-04-28 | 53.21 | $54.27 | 202902 |
| 2026-04-27 | 52.82 | $55.98 | 162900 |
| 2026-04-24 | 52.42 | $56.77 | 269900 |
| 2026-04-23 | 52.01 | $55.53 | 153316 |
| 2026-04-22 | 51.75 | $54.34 | 187011 |
| 2026-04-21 | 51.54 | $55.12 | 203318 |
| 2026-04-20 | 51.21 | $54.82 | 168570 |
| 2026-04-17 | 50.78 | $55.13 | 221607 |
| 2026-04-16 | 50.38 | $54.59 | 162656 |
| 2026-04-15 | 49.99 | $54.54 | 170500 |
| 2026-04-14 | 49.57 | $55.56 | 166807 |
| 2026-04-13 | 49.10 | $55.57 | 182212 |
| 2026-04-10 | 48.61 | $54.94 | 199800 |
| 2026-04-09 | 48.20 | $53.39 | 519700 |
| 2026-04-08 | 47.94 | $51.15 | 175544 |
| 2026-04-07 | 47.79 | $49.46 | 143314 |
| 2026-04-06 | 47.69 | $48.40 | 91800 |
| 2026-04-02 | 47.67 | $48.34 | 119000 |
| 2026-04-01 | 47.81 | $48.44 | 124905 |
| 2026-03-31 | 47.98 | $47.76 | 128900 |
| 2026-03-30 | 48.16 | $46.64 | 137200 |
| 2026-03-27 | 48.42 | $47.84 | 86007 |
| 2026-03-26 | 48.66 | $48.66 | 109239 |
| 2026-03-25 | 48.90 | $50.34 | 134028 |
| 2026-03-24 | 49.04 | $50.04 | 231400 |
| 2026-03-23 | 49.19 | $48.64 | 176800 |
| 2026-03-20 | 49.37 | $46.17 | 403000 |
| 2026-03-19 | 49.74 | $47.20 | 255000 |
| 2026-03-18 | 50.05 | $46.63 | 210800 |
| 2026-03-17 | 50.44 | $46.31 | 201100 |
| 2026-03-16 | 50.92 | $46.01 | 128110 |
| 2026-03-13 | 51.50 | $45.79 | 263200 |
| 2026-03-12 | 52.05 | $46.78 | 276009 |
| 2026-03-11 | 52.57 | $48.24 | 169600 |
| 2026-03-10 | 53.02 | $48.11 | 280700 |
| 2026-03-09 | 53.40 | $47.48 | 388300 |
| 2026-03-06 | 53.81 | $47.90 | 256446 |
| 2026-03-05 | 54.13 | $51.19 | 253933 |
| 2026-03-04 | 54.26 | $51.93 | 149015 |
| 2026-03-03 | 54.33 | $51.21 | 244300 |
| 2026-03-02 | 54.42 | $51.95 | 355500 |
| 2026-02-27 | 54.39 | $52.66 | 232400 |
| 2026-02-26 | 54.36 | $53.38 | 232345 |
| 2026-02-25 | 54.21 | $53.22 | 169646 |
| 2026-02-24 | 54.11 | $52.94 | 228300 |
| 2026-02-23 | 53.97 | $52.21 | 248300 |
| 2026-02-20 | 53.84 | $53.75 | 260000 |
| 2026-02-19 | 53.71 | $53.40 | 333900 |
| 2026-02-18 | 53.54 | $54.30 | 226400 |
| 2026-02-17 | 53.20 | $56.00 | 198309 |
| 2026-02-13 | 52.81 | $57.46 | 145000 |
| 2026-02-12 | 52.36 | $56.92 | 229209 |
| 2026-02-11 | 51.86 | $57.15 | 229747 |
| 2026-02-10 | 51.35 | $57.29 | 306200 |
| 2026-02-09 | 50.81 | $55.58 | 245200 |
| 2026-02-06 | 50.33 | $55.78 | 191500 |
| 2026-02-05 | 49.82 | $54.19 | 181244 |
| 2026-02-04 | 49.37 | $53.83 | 183300 |
| 2026-02-03 | 48.95 | $53.28 | 172300 |
| 2026-02-02 | 48.52 | $53.12 | 193400 |
| 2026-01-30 | 48.05 | $51.41 | 198000 |
| 2026-01-29 | 47.63 | $51.98 | 139816 |
| 2026-01-28 | 47.20 | $50.44 | 271244 |
| 2026-01-27 | 46.87 | $51.07 | 135200 |
| 2026-01-26 | 46.54 | $50.18 | 175332 |
| 2026-01-23 | 46.25 | $49.73 | 207755 |
| 2026-01-22 | 45.97 | $51.07 | 347000 |
| 2026-01-21 | 45.61 | $49.92 | 197500 |
| 2026-01-20 | 45.30 | $47.57 | 154436 |
| 2026-01-16 | 45.12 | $48.26 | 130400 |
| 2026-01-15 | 44.88 | $48.40 | 150100 |
| 2026-01-14 | 44.69 | $46.99 | 136000 |
| 2026-01-13 | 44.55 | $46.92 | 89313 |
| 2026-01-12 | 44.42 | $46.39 | 117632 |
| 2026-01-09 | 44.38 | $46.05 | 145839 |
| 2026-01-08 | 44.31 | $45.68 | 100940 |
| 2026-01-07 | 44.19 | $45.11 | 103505 |
| 2026-01-06 | 44.12 | $45.52 | 116900 |
| 2026-01-05 | 44.06 | $44.50 | 151000 |
| 2026-01-02 | 44.05 | $43.85 | 140121 |
| 2025-12-31 | 44.12 | $42.87 | 94200 |
| 2025-12-30 | 44.16 | $43.41 | 116800 |
| 2025-12-29 | 44.11 | $44.00 | 126300 |
| 2025-12-26 | 44.03 | $44.45 | 130100 |
| 2025-12-24 | 43.93 | $44.38 | 68700 |
| 2025-12-23 | 43.84 | $43.99 | 144004 |
| 2025-12-22 | 43.76 | $43.88 | 175320 |
| 2025-12-19 | 43.65 | $43.83 | 759349 |
| 2025-12-18 | 43.48 | $43.95 | 171400 |
| 2025-12-17 | 43.38 | $43.47 | 190125 |
| 2025-12-16 | 43.27 | $44.52 | 311521 |
| 2025-12-15 | 43.10 | $44.13 | 173700 |
| 2025-12-12 | 43.01 | $44.47 | 139900 |
| 2025-12-11 | 42.91 | $45.52 | 191231 |
| 2025-12-10 | 42.75 | $44.74 | 294100 |
| 2025-12-09 | 42.58 | $43.11 | 221700 |
| 2025-12-08 | 42.49 | $43.71 | 326800 |
| 2025-12-05 | 42.34 | $44.46 | 105100 |
| 2025-12-04 | 42.16 | $44.33 | 166538 |
| 2025-12-03 | 42.11 | $45.13 | 205300 |
| 2025-12-02 | 41.95 | $43.66 | 169522 |
| 2025-12-01 | 41.85 | $42.50 | 184735 |
| 2025-11-28 | 41.80 | $42.33 | 86800 |
| 2025-11-26 | 41.72 | $42.58 | 194241 |
| 2025-11-25 | 41.65 | $42.51 | 174634 |
| 2025-11-24 | 41.55 | $42.31 | 225500 |
| 2025-11-21 | 41.56 | $41.80 | 200122 |
| 2025-11-20 | 41.58 | $40.29 | 191300 |
| 2025-11-19 | 41.67 | $41.93 | 155015 |
| 2025-11-18 | 41.62 | $41.35 | 177346 |
| 2025-11-17 | 41.62 | $41.04 | 203714 |
| 2025-11-14 | 41.63 | $42.35 | 216034 |
| 2025-11-13 | 41.51 | $42.45 | 221849 |
| 2025-11-12 | 41.44 | $42.34 | 231000 |
| 2025-11-11 | 41.31 | $41.36 | 116717 |
| 2025-11-10 | 41.15 | $41.30 | 183045 |
| 2025-11-07 | 40.91 | $40.72 | 252534 |
| 2025-11-06 | 40.71 | $41.01 | 200900 |
| 2025-11-05 | 40.57 | $43.26 | 178200 |
| 2025-11-04 | 40.35 | $41.95 | 266634 |
| 2025-11-03 | 40.17 | $41.64 | 304448 |
| 2025-10-31 | 40.09 | $41.51 | 189949 |
| 2025-10-30 | 40.00 | $40.76 | 265700 |
| 2025-10-29 | 39.95 | $41.13 | 343840 |
| 2025-10-28 | 39.87 | $40.51 | 394006 |
| 2025-10-27 | 39.84 | $42.44 | 321857 |
| 2025-10-24 | 39.66 | $42.16 | 233900 |
| 2025-10-23 | 39.52 | $42.16 | 185246 |
| 2025-10-22 | 39.39 | $40.98 | 228937 |
| 2025-10-21 | 39.39 | $41.30 | 161400 |
| 2025-10-20 | 39.41 | $41.22 | 171234 |
| 2025-10-17 | 39.44 | $40.03 | 283504 |
| 2025-10-16 | 39.52 | $41.01 | 301943 |
| 2025-10-15 | 39.60 | $39.67 | 208300 |
| 2025-10-14 | 39.69 | $38.24 | 352700 |
| 2025-10-13 | 39.86 | $36.47 | 300700 |
| 2025-10-10 | 40.14 | $36.74 | 191207 |
| 2025-10-09 | 40.39 | $38.31 | 145746 |
| 2025-10-08 | 40.61 | $38.77 | 125249 |
| 2025-10-07 | 40.75 | $38.29 | 287100 |
| 2025-10-06 | 40.89 | $40.09 | 210400 |
| 2025-10-03 | 40.99 | $39.67 | 132600 |
| 2025-10-02 | 41.13 | $39.75 | 106400 |
| 2025-10-01 | 41.27 | $39.59 | 185700 |
| 2025-09-30 | 41.39 | $39.94 | 218000 |
| 2025-09-29 | 41.50 | $38.78 | 214434 |
| 2025-09-26 | 41.68 | $39.32 | 192739 |
| 2025-09-25 | 41.86 | $39.69 | 231500 |
| 2025-09-24 | 42.01 | $40.86 | 142103 |
| 2025-09-23 | 42.10 | $41.66 | 122614 |
| 2025-09-22 | 42.15 | $41.84 | 231400 |
| 2025-09-19 | 42.24 | $41.71 | 677142 |
| 2025-09-18 | 42.23 | $42.66 | 145700 |
| 2025-09-17 | 42.17 | $41.43 | 133300 |
| 2025-09-16 | 42.18 | $41.67 | 135607 |
| 2025-09-15 | 42.16 | $42.06 | 125300 |
| 2025-09-12 | 42.11 | $41.71 | 99328 |
| 2025-09-11 | 42.10 | $42.74 | 190445 |
| 2025-09-10 | 42.09 | $41.46 | 130100 |
| 2025-09-09 | 42.09 | $41.23 | 95800 |
| 2025-09-08 | 42.01 | $42.11 | 112700 |
| 2025-09-05 | 41.86 | $42.35 | 110236 |
| 2025-09-04 | 41.67 | $42.59 | 124900 |
| 2025-09-03 | 41.47 | $41.96 | 120303 |
| 2025-09-02 | 41.31 | $42.08 | 140308 |
| 2025-08-29 | 41.16 | $42.49 | 141519 |
| 2025-08-28 | 40.96 | $42.93 | 130139 |
| 2025-08-27 | 40.77 | $42.62 | 121000 |
| 2025-08-26 | 40.66 | $42.60 | 181400 |
| 2025-08-25 | 40.59 | $42.79 | 154500 |
| 2025-08-22 | 40.53 | $43.54 | 152946 |
| 2025-08-21 | 40.43 | $41.54 | 133400 |
| 2025-08-20 | 40.45 | $41.55 | 194200 |
| 2025-08-19 | 40.39 | $41.61 | 129422 |
| 2025-08-18 | 40.35 | $41.31 | 112805 |
| 2025-08-15 | 40.32 | $40.97 | 117300 |
| 2025-08-14 | 40.32 | $41.55 | 136600 |
| 2025-08-13 | 40.34 | $42.59 | 248800 |
| 2025-08-12 | 40.28 | $41.40 | 169913 |
| 2025-08-11 | 40.27 | $39.61 | 233132 |
| 2025-08-08 | 40.37 | $39.18 | 127413 |
| 2025-08-07 | 40.50 | $38.57 | 129600 |
| 2025-08-06 | 40.72 | $38.41 | 220000 |
| 2025-08-05 | 40.96 | $38.93 | 182641 |
| 2025-08-04 | 41.17 | $38.99 | 162926 |
| 2025-08-01 | 41.38 | $38.44 | 236600 |
| 2025-07-31 | 41.69 | $39.19 | 241800 |
| 2025-07-30 | 41.95 | $40.47 | 261500 |
| 2025-07-29 | 42.10 | $41.25 | 269600 |
| 2025-07-28 | 42.16 | $41.53 | 249067 |
| 2025-07-25 | 42.27 | $41.43 | 367114 |
| 2025-07-24 | 42.37 | $42.00 | 530520 |
| 2025-07-23 | 42.42 | $40.44 | 536813 |
| 2025-07-22 | 42.56 | $40.71 | 318100 |
| 2025-07-21 | 42.63 | $40.67 | 319300 |
| 2025-07-18 | 42.66 | $41.02 | 230311 |
| 2025-07-17 | 42.68 | $41.91 | 335800 |
| 2025-07-16 | 42.66 | $41.50 | 327100 |
| 2025-07-15 | 42.67 | $41.14 | 266800 |
| 2025-07-14 | 42.67 | $41.57 | 109400 |
| 2025-07-11 | 42.72 | $41.90 | 157400 |
| 2025-07-10 | 42.76 | $42.80 | 165800 |
| 2025-07-09 | 42.79 | $43.27 | 142800 |
| 2025-07-08 | 42.77 | $43.23 | 239800 |
| 2025-07-07 | 42.70 | $43.07 | 167534 |
| 2025-07-03 | 42.62 | $44.62 | 82300 |
| 2025-07-02 | 42.47 | $44.51 | 234800 |
| 2025-07-01 | 42.33 | $43.33 | 106213 |
| 2025-06-30 | 42.18 | $42.61 | 165334 |
| 2025-06-27 | 42.09 | $43.62 | 699100 |
| 2025-06-26 | 41.95 | $43.44 | 101504 |
| 2025-06-25 | 41.79 | $42.95 | 176044 |
| 2025-06-24 | 41.70 | $43.30 | 222000 |
| 2025-06-23 | 41.52 | $42.17 | 164800 |
| 2025-06-20 | 41.44 | $41.21 | 306700 |
| 2025-06-18 | 41.42 | $41.38 | 82023 |
| 2025-06-17 | 41.46 | $41.48 | 159014 |
| 2025-06-16 | 41.52 | $41.85 | 147333 |
| 2025-06-13 | 41.59 | $41.17 | 116527 |
| 2025-06-12 | 41.67 | $42.55 | 142800 |
| 2025-06-11 | 41.69 | $42.68 | 155446 |
| 2025-06-10 | 41.73 | $43.26 | 117039 |
| 2025-06-09 | 41.68 | $42.94 | 138331 |
| 2025-06-06 | 41.53 | $41.86 | 99140 |
| 2025-06-05 | 41.44 | $41.41 | 105000 |
| 2025-06-04 | 41.33 | $41.65 | 134018 |
| 2025-06-03 | 41.19 | $41.70 | 114100 |
| 2025-06-02 | 41.06 | $40.45 | 115000 |
| 2025-05-30 | 41.02 | $40.69 | 163700 |
| 2025-05-29 | 40.92 | $40.80 | 138000 |
| 2025-05-28 | 40.79 | $40.32 | 109629 |
| 2025-05-27 | 40.77 | $41.13 | 158335 |
| 2025-05-23 | 40.70 | $39.67 | 173040 |
| 2025-05-22 | 40.72 | $40.50 | 197900 |
| 2025-05-21 | 40.71 | $41.00 | 137028 |
| 2025-05-20 | 40.60 | $42.17 | 332729 |
| 2025-05-19 | 40.39 | $42.68 | 99321 |
| 2025-05-16 | 40.12 | $43.22 | 138115 |
| 2025-05-15 | 39.84 | $42.74 | 145438 |
| 2025-05-14 | 39.54 | $42.93 | 147600 |
| 2025-05-13 | 39.27 | $43.38 | 124322 |
| 2025-05-12 | 38.95 | $42.41 | 294000 |
| 2025-05-09 | 38.69 | $39.91 | 166412 |
| 2025-05-08 | 38.55 | $40.02 | 133440 |
| 2025-05-07 | 38.47 | $39.19 | 141217 |
| 2025-05-06 | 38.26 | $38.88 | 150937 |
| 2025-05-05 | 38.11 | $39.02 | 185200 |
| 2025-05-02 | 37.96 | $39.81 | 196445 |
| 2025-05-01 | 37.84 | $38.71 | 270900 |
| 2025-04-30 | 37.99 | $38.08 | 285400 |
| 2025-04-29 | 38.14 | $39.89 | 258329 |
| 2025-04-28 | 38.22 | $39.80 | 133700 |
| 2025-04-25 | 38.34 | $40.10 | 112600 |
| 2025-04-24 | 38.49 | $40.18 | 136100 |
| 2025-04-23 | 38.65 | $38.81 | 195040 |
| 2025-04-22 | 38.89 | $38.05 | 175335 |
| 2025-04-21 | 39.18 | $37.35 | 196106 |
| 2025-04-17 | 39.43 | $37.58 | 200200 |
| 2025-04-16 | 39.70 | $36.79 | 194947 |
| 2025-04-15 | 40.03 | $37.34 | 251000 |
| 2025-04-14 | 40.29 | $37.10 | 266900 |
| 2025-04-11 | 40.58 | $37.13 | 208300 |
| 2025-04-10 | 40.85 | $37.15 | 225736 |
| 2025-04-09 | 41.06 | $38.39 | 453500 |
| 2025-04-08 | 41.27 | $34.96 | 351043 |
| 2025-04-07 | 41.65 | $35.90 | 433840 |
| 2025-04-04 | 42.01 | $36.05 | 356300 |
| 2025-04-03 | 42.40 | $37.38 | 277800 |
| 2025-04-02 | 42.69 | $41.78 | 250713 |
| 2025-04-01 | 42.77 | $41.09 | 196013 |
| 2025-03-31 | 42.84 | $41.55 | 263640 |
| 2025-03-28 | 42.90 | $42.16 | 112814 |
| 2025-03-27 | 43.03 | $43.04 | 106700 |
| 2025-03-26 | 43.09 | $43.36 | 102700 |
| 2025-03-25 | 43.18 | $43.67 | 134621 |
| 2025-03-24 | 43.26 | $43.82 | 157100 |
| 2025-03-21 | 43.32 | $42.37 | 319900 |
| 2025-03-20 | 43.50 | $42.95 | 134600 |
| 2025-03-19 | 43.67 | $43.35 | 103300 |
| 2025-03-18 | 43.81 | $42.60 | 122000 |
| 2025-03-17 | 44.01 | $42.92 | 106200 |
| 2025-03-14 | 44.18 | $42.45 | 126839 |
| 2025-03-13 | 44.38 | $41.45 | 150000 |
| 2025-03-12 | 44.60 | $42.49 | 124700 |
| 2025-03-11 | 44.79 | $42.68 | 185400 |
| 2025-03-10 | 44.98 | $43.02 | 200149 |
| 2025-03-07 | 45.16 | $43.88 | 207748 |
| 2025-03-06 | 45.34 | $43.26 | 180800 |
| 2025-03-05 | 45.58 | $43.37 | 138700 |
| 2025-03-04 | 45.76 | $42.37 | 145400 |
| 2025-03-03 | 46.11 | $42.83 | 148738 |
| 2025-02-28 | 46.52 | $44.66 | 177846 |
| 2025-02-27 | 46.85 | $44.31 | 105900 |
| 2025-02-26 | 47.19 | $45.24 | 119216 |
| 2025-02-25 | 47.49 | $45.21 | 161139 |
| 2025-02-24 | 47.78 | $45.07 | 154733 |
| 2025-02-21 | 48.14 | $45.80 | 142800 |
| 2025-02-20 | 48.43 | $46.41 | 108151 |
| 2025-02-19 | 48.76 | $46.17 | 133006 |
| 2025-02-18 | 49.09 | $46.69 | 117036 |
| 2025-02-14 | 49.34 | $46.23 | 110500 |
| 2025-02-13 | 49.60 | $46.50 | 99800 |
| 2025-02-12 | 49.85 | $45.71 | 119800 |
| 2025-02-11 | 50.10 | $46.41 | 118611 |
| 2025-02-10 | 50.27 | $46.55 | 224900 |
| 2025-02-07 | 50.43 | $46.47 | 163500 |
| 2025-02-06 | 50.69 | $47.58 | 283747 |
| 2025-02-05 | 50.90 | $47.96 | 195401 |
| 2025-02-04 | 51.12 | $47.07 | 221900 |
| 2025-02-03 | 51.39 | $49.27 | 186008 |
| 2025-01-31 | 51.52 | $51.09 | 130400 |
| 2025-01-30 | 51.60 | $51.23 | 98308 |
| 2025-01-29 | 51.68 | $51.08 | 100500 |
| 2025-01-28 | 51.78 | $51.32 | 178620 |
| 2025-01-27 | 51.91 | $51.06 | 282024 |
| 2025-01-24 | 52.03 | $52.25 | 184700 |
| 2025-01-23 | 52.06 | $51.54 | 118100 |
| 2025-01-22 | 52.10 | $52.95 | 103800 |
| 2025-01-21 | 52.09 | $52.84 | 83600 |
| 2025-01-17 | 52.09 | $51.64 | 77486 |
| 2025-01-16 | 52.30 | $51.39 | 80408 |
| 2025-01-15 | 52.57 | $51.61 | 99503 |
| 2025-01-14 | 52.82 | $50.73 | 123200 |
| 2025-01-13 | 53.10 | $49.71 | 128943 |
| 2025-01-10 | 53.44 | $49.90 | 163800 |
| 2025-01-08 | 53.76 | $51.51 | 125500 |
| 2025-01-07 | 53.97 | $51.92 | 105410 |
| 2025-01-06 | 54.11 | $52.26 | 125600 |
| 2025-01-03 | 54.21 | $52.48 | 171300 |
| 2025-01-02 | 54.36 | $51.89 | 91442 |
| 2024-12-31 | 54.53 | $52.73 | 108727 |
| 2024-12-30 | 54.72 | $52.72 | 69539 |
| 2024-12-27 | 54.83 | $53.12 | 66114 |
| 2024-12-26 | 54.89 | $53.98 | 59617 |
| 2024-12-24 | 54.91 | $53.42 | 42300 |
| 2024-12-23 | 55.01 | $52.90 | 127231 |
| 2024-12-20 | 55.08 | $52.20 | 619637 |
| 2024-12-19 | 55.13 | $52.83 | 181400 |
| 2024-12-18 | 55.13 | $52.94 | 237546 |
| 2024-12-17 | 55.10 | $55.67 | 197300 |
| 2024-12-16 | 55.00 | $56.95 | 170240 |
| 2024-12-13 | 54.81 | $56.46 | 198300 |
| 2024-12-12 | 54.69 | $56.31 | 116900 |
| 2024-12-11 | 54.66 | $56.67 | 116412 |
| 2024-12-10 | 54.69 | $56.23 | 154700 |
| 2024-12-09 | 54.77 | $55.63 | 151328 |
| 2024-12-06 | 54.89 | $54.81 | 89047 |
| 2024-12-05 | 55.08 | $54.32 | 100400 |
| 2024-12-04 | 55.31 | $55.50 | 117100 |
| 2024-12-03 | 55.17 | $55.29 | 117800 |
| 2024-12-02 | 54.98 | $56.39 | 201112 |
| 2024-11-29 | 54.72 | $54.91 | 80948 |
| 2024-11-27 | 54.45 | $54.33 | 95044 |
| 2024-11-26 | 54.27 | $54.46 | 186200 |
| 2024-11-25 | 54.03 | $55.47 | 185314 |
| 2024-11-22 | 53.69 | $54.29 | 175437 |
| 2024-11-21 | 53.36 | $53.18 | 143800 |
| 2024-11-20 | 53.07 | $52.75 | 118440 |
| 2024-11-19 | 52.78 | $52.37 | 155715 |
| 2024-11-18 | 52.52 | $53.67 | 119100 |
| 2024-11-15 | 52.20 | $53.16 | 146100 |
| 2024-11-14 | 51.96 | $54.06 | 189627 |
| 2024-11-13 | 51.73 | $55.61 | 146000 |
| 2024-11-12 | 51.41 | $57.29 | 151109 |
| 2024-11-11 | 50.96 | $57.87 | 142837 |
| 2024-11-08 | 50.49 | $57.97 | 218900 |
| 2024-11-07 | 50.01 | $58.73 | 229100 |
| 2024-11-06 | 49.44 | $58.97 | 227500 |
| 2024-11-05 | 48.94 | $52.58 | 89516 |
| 2024-11-04 | 48.71 | $51.52 | 139400 |
| 2024-11-01 | 48.52 | $51.17 | 155700 |
| 2024-10-31 | 48.37 | $49.49 | 199800 |
| 2024-10-30 | 48.27 | $50.78 | 213600 |
| 2024-10-29 | 48.13 | $49.73 | 222600 |
| 2024-10-28 | 48.03 | $48.54 | 158507 |
| 2024-10-25 | 48.02 | $47.75 | 99709 |
| 2024-10-24 | 48.05 | $47.42 | 112300 |
| 2024-10-23 | 48.09 | $47.01 | 119211 |
| 2024-10-22 | 48.10 | $47.17 | 57900 |
| 2024-10-21 | 48.15 | $47.21 | 131608 |
| 2024-10-18 | 48.16 | $48.39 | 81800 |
| 2024-10-17 | 48.14 | $49.35 | 115142 |
| 2024-10-16 | 48.10 | $49.18 | 155110 |
| 2024-10-15 | 48.00 | $48.42 | 144547 |
| 2024-10-14 | 47.92 | $48.49 | 93600 |
| 2024-10-11 | 47.82 | $48.25 | 158128 |
| 2024-10-10 | 47.76 | $47.47 | 120242 |
| 2024-10-09 | 47.67 | $48.86 | 85500 |
| 2024-10-08 | 47.52 | $48.03 | 83700 |
| 2024-10-07 | 47.37 | $47.78 | 93436 |
| 2024-10-04 | 47.22 | $48.10 | 99008 |
| 2024-10-03 | 47.08 | $47.37 | 84500 |
| 2024-10-02 | 47.02 | $48.16 | 69600 |
| 2024-10-01 | 46.94 | $47.58 | 114410 |
| 2024-09-30 | 46.91 | $48.38 | 97900 |
| 2024-09-27 | 46.95 | $48.38 | 97200 |
| 2024-09-26 | 46.98 | $48.27 | 94600 |
| 2024-09-25 | 46.98 | $47.22 | 85335 |
| 2024-09-24 | 47.07 | $48.05 | 63610 |
| 2024-09-23 | 47.14 | $47.50 | 101000 |
| 2024-09-20 | 47.25 | $47.99 | 723900 |
| 2024-09-19 | 47.24 | $48.57 | 132400 |
| 2024-09-18 | 47.23 | $47.03 | 113500 |
| 2024-09-17 | 47.26 | $46.83 | 110000 |
| 2024-09-16 | 47.33 | $46.52 | 149200 |
| 2024-09-13 | 47.38 | $47.03 | 97244 |
| 2024-09-12 | 47.39 | $45.76 | 83702 |
| 2024-09-11 | 47.39 | $45.83 | 269700 |
| 2024-09-10 | 47.41 | $44.95 | 138848 |
| 2024-09-09 | 47.42 | $44.89 | 153700 |
| 2024-09-06 | 47.45 | $45.28 | 79118 |
| 2024-09-05 | 47.47 | $46.19 | 99800 |
| 2024-09-04 | 47.40 | $46.58 | 114844 |
| 2024-09-03 | 47.33 | $46.92 | 151900 |
| 2024-08-30 | 47.22 | $49.25 | 295400 |
| 2024-08-29 | 47.06 | $48.96 | 112800 |
| 2024-08-28 | 47.03 | $48.21 | 115500 |
| 2024-08-27 | 47.07 | $48.98 | 113840 |
| 2024-08-26 | 47.01 | $49.54 | 90505 |
| 2024-08-23 | 47.12 | $49.66 | 111864 |
| 2024-08-22 | 47.25 | $47.81 | 97800 |
| 2024-08-21 | 47.46 | $48.47 | 83400 |
| 2024-08-20 | 47.66 | $47.57 | 81700 |
| 2024-08-19 | 47.97 | $48.20 | 105800 |
| 2024-08-16 | 48.27 | $47.52 | 108226 |
| 2024-08-15 | 48.52 | $47.23 | 74100 |
| 2024-08-14 | 48.83 | $45.73 | 70749 |
| 2024-08-13 | 49.23 | $46.26 | 101000 |
| 2024-08-12 | 49.66 | $45.07 | 78200 |
| 2024-08-09 | 50.04 | $45.54 | 101836 |
| 2024-08-08 | 50.36 | $45.72 | 137921 |
| 2024-08-07 | 50.66 | $44.69 | 168613 |
| 2024-08-06 | 50.91 | $45.25 | 218800 |
| 2024-08-05 | 51.08 | $44.74 | 191111 |
| 2024-08-02 | 51.32 | $46.03 | 247200 |
| 2024-08-01 | 51.48 | $48.42 | 415614 |
| 2024-07-31 | 51.56 | $48.88 | 355100 |
| 2024-07-30 | 51.58 | $47.89 | 260000 |
| 2024-07-29 | 51.63 | $51.70 | 223500 |
| 2024-07-26 | 51.58 | $52.29 | 304930 |
| 2024-07-25 | 51.48 | $51.92 | 202700 |
| 2024-07-24 | 51.40 | $52.54 | 209549 |
| 2024-07-23 | 51.30 | $53.73 | 166300 |
| 2024-07-22 | 51.15 | $54.18 | 112500 |
| 2024-07-19 | 50.98 | $52.60 | 144622 |
| 2024-07-18 | 50.90 | $53.40 | 121722 |
| 2024-07-17 | 50.78 | $53.66 | 134500 |
| 2024-07-16 | 50.64 | $54.94 | 202920 |
| 2024-07-15 | 50.41 | $52.72 | 189100 |
| 2024-07-12 | 50.36 | $51.80 | 191100 |
| 2024-07-11 | 50.38 | $51.90 | 162533 |
| 2024-07-10 | 50.37 | $49.65 | 107600 |
| 2024-07-09 | 50.49 | $48.63 | 88043 |
| 2024-07-08 | 50.69 | $49.50 | 87545 |
| 2024-07-05 | 50.86 | $49.31 | 86500 |
| 2024-07-03 | 51.13 | $49.87 | 53941 |
| 2024-07-02 | 51.28 | $49.29 | 70445 |
| 2024-07-01 | 51.50 | $49.05 | 100801 |
| 2024-06-28 | 51.70 | $50.63 | 440303 |
| 2024-06-27 | 51.84 | $50.34 | 93607 |
| 2024-06-26 | 51.96 | $50.17 | 172204 |
| 2024-06-25 | 52.13 | $50.67 | 106900 |
| 2024-06-24 | 52.24 | $50.72 | 142036 |
| 2024-06-21 | 52.32 | $50.79 | 562840 |
| 2024-06-20 | 52.44 | $50.98 | 130400 |
| 2024-06-18 | 52.59 | $50.96 | 111000 |
| 2024-06-17 | 52.73 | $50.87 | 116200 |
| 2024-06-14 | 52.81 | $50.43 | 121700 |
| 2024-06-13 | 52.88 | $51.66 | 137732 |
| 2024-06-12 | 52.90 | $52.24 | 173328 |
| 2024-06-11 | 52.84 | $51.60 | 119017 |
| 2024-06-10 | 52.83 | $52.09 | 124900 |
| 2024-06-07 | 52.80 | $52.64 | 106107 |
| 2024-06-06 | 52.75 | $52.82 | 136800 |
| 2024-06-05 | 52.65 | $54.72 | 127100 |
| 2024-06-04 | 52.43 | $52.99 | 139500 |
| 2024-06-03 | 52.27 | $53.67 | 178800 |
| 2024-05-31 | 52.07 | $52.95 | 166200 |
| 2024-05-30 | 51.85 | $53.47 | 76244 |
| 2024-05-29 | 51.54 | $52.70 | 121709 |
| 2024-05-28 | 51.20 | $53.62 | 182400 |
| 2024-05-24 | 50.87 | $52.86 | 101400 |
| 2024-05-23 | 50.53 | $52.30 | 132400 |
| 2024-05-22 | 50.20 | $53.16 | 177600 |
| 2024-05-21 | 49.82 | $54.13 | 142731 |
| 2024-05-20 | 49.39 | $53.65 | 280400 |
| 2024-05-17 | 48.90 | $52.55 | 175605 |
| 2024-05-16 | 48.44 | $51.78 | 90126 |
| 2024-05-15 | 48.01 | $51.99 | 110700 |
| 2024-05-14 | 47.60 | $51.10 | 89413 |
| 2024-05-13 | 47.26 | $51.40 | 90400 |
| 2024-05-10 | 46.96 | $51.59 | 116500 |
| 2024-05-09 | 46.68 | $51.58 | 148000 |
| 2024-05-08 | 46.45 | $50.87 | 129400 |
| 2024-05-07 | 46.18 | $50.32 | 201200 |
| 2024-05-06 | 45.99 | $49.75 | 182329 |
| 2024-05-03 | 45.79 | $49.59 | 246300 |
| 2024-05-02 | 45.55 | $48.51 | 251500 |
| 2024-05-01 | 45.34 | $47.42 | 265400 |
| 2024-04-30 | 45.21 | $45.75 | 248500 |
| 2024-04-29 | 45.18 | $47.00 | 136100 |
| 2024-04-26 | 45.13 | $46.16 | 136000 |
| 2024-04-25 | 45.17 | $45.68 | 126820 |
| 2024-04-24 | 45.23 | $45.64 | 93700 |
| 2024-04-23 | 45.22 | $45.49 | 148848 |
| 2024-04-22 | 45.21 | $43.77 | 109941 |
| 2024-04-19 | 45.31 | $43.43 | 119600 |
| 2024-04-18 | 45.44 | $43.10 | 103300 |
| 2024-04-17 | 45.54 | $43.80 | 99112 |
| 2024-04-16 | 45.54 | $44.37 | 141908 |
| 2024-04-15 | 45.52 | $45.47 | 129342 |
| 2024-04-12 | 45.49 | $45.97 | 163030 |
| 2024-04-11 | 45.43 | $46.86 | 176600 |
| 2024-04-10 | 45.31 | $45.59 | 152000 |
| 2024-04-09 | 45.25 | $46.49 | 101018 |
| 2024-04-08 | 45.16 | $45.68 | 129900 |
| 2024-04-05 | 45.11 | $44.80 | 90345 |
| 2024-04-04 | 45.12 | $44.42 | 124131 |
| 2024-04-03 | 45.13 | $44.80 | 171100 |
| 2024-04-02 | 45.11 | $45.01 | 169606 |
| 2024-04-01 | 45.10 | $46.15 | 81334 |
| 2024-03-28 | 45.04 | $46.79 | 149300 |
| 2024-03-27 | 44.93 | $46.91 | 99125 |
| 2024-03-26 | 44.81 | $45.44 | 121500 |
| 2024-03-25 | 44.75 | $45.39 | 107900 |
| 2024-03-22 | 44.71 | $45.63 | 146317 |
| 2024-03-21 | 44.68 | $46.22 | 149505 |
| 2024-03-20 | 44.62 | $44.91 | 95900 |
| 2024-03-19 | 44.63 | $43.80 | 91000 |
| 2024-03-18 | 44.70 | $44.08 | 122913 |
| 2024-03-15 | 44.77 | $44.92 | 277223 |
| 2024-03-14 | 44.82 | $44.62 | 114500 |
| 2024-03-13 | 44.82 | $44.47 | 92100 |
| 2024-03-12 | 44.81 | $44.50 | 79536 |
| 2024-03-11 | 44.92 | $44.74 | 68716 |
| 2024-03-08 | 44.97 | $44.56 | 97800 |
| 2024-03-07 | 44.95 | $44.97 | 82100 |
| 2024-03-06 | 44.84 | $44.62 | 66200 |
| 2024-03-05 | 44.90 | $44.54 | 105501 |
| 2024-03-04 | 44.75 | $44.64 | 100100 |
| 2024-03-01 | 44.63 | $45.06 | 99817 |
| 2024-02-29 | 44.48 | $44.56 | 223806 |
| 2024-02-28 | 44.31 | $44.60 | 91800 |
| 2024-02-27 | 44.19 | $44.20 | 107316 |
| 2024-02-26 | 44.10 | $44.49 | 133000 |
| 2024-02-23 | 43.97 | $45.04 | 70112 |
| 2024-02-22 | 43.81 | $45.14 | 92525 |
| 2024-02-21 | 43.64 | $45.05 | 92200 |
| 2024-02-20 | 43.48 | $45.14 | 109802 |
| 2024-02-16 | 43.35 | $45.57 | 116700 |
| 2024-02-15 | 43.17 | $45.83 | 135100 |
| 2024-02-14 | 42.95 | $44.74 | 133705 |
| 2024-02-13 | 42.73 | $44.13 | 303602 |
| 2024-02-12 | 42.60 | $46.76 | 220700 |
| 2024-02-09 | 42.36 | $45.74 | 227800 |
| 2024-02-08 | 42.17 | $44.19 | 231300 |
| 2024-02-07 | 42.12 | $42.71 | 336700 |
| 2024-02-06 | 42.11 | $45.91 | 443400 |
| 2024-02-05 | 42.00 | $41.57 | 137900 |
| 2024-02-02 | 42.05 | $42.13 | 130300 |
| 2024-02-01 | 42.05 | $42.10 | 131149 |
| 2024-01-31 | 42.10 | $41.06 | 138432 |
| 2024-01-30 | 42.23 | $42.35 | 141500 |
| 2024-01-29 | 42.30 | $42.39 | 120502 |
| 2024-01-26 | 42.38 | $41.76 | 110805 |
| 2024-01-25 | 42.49 | $41.94 | 144000 |
| 2024-01-24 | 42.56 | $41.66 | 88949 |
| 2024-01-23 | 42.60 | $41.99 | 135002 |
| 2024-01-22 | 42.61 | $42.50 | 184040 |
| 2024-01-19 | 42.56 | $42.01 | 131000 |
| 2024-01-18 | 42.56 | $41.41 | 270840 |
| 2024-01-17 | 42.57 | $40.33 | 143010 |
| 2024-01-16 | 42.69 | $41.46 | 84800 |
| 2024-01-12 | 42.75 | $41.93 | 102200 |
| 2024-01-11 | 42.71 | $42.05 | 196043 |
| 2024-01-10 | 42.64 | $43.20 | 185409 |
| 2024-01-09 | 42.54 | $42.39 | 170130 |
| 2024-01-08 | 42.47 | $43.67 | 219603 |
| 2024-01-05 | 42.31 | $42.60 | 249024 |
| 2024-01-04 | 42.18 | $42.25 | 261000 |
| 2024-01-03 | 42.04 | $43.10 | 308008 |
| 2024-01-02 | 41.89 | $43.65 | 227200 |
| 2023-12-29 | 41.70 | $43.74 | 196200 |
| 2023-12-28 | 41.45 | $43.97 | 155403 |
| 2023-12-27 | 41.19 | $43.86 | 166300 |
| 2023-12-26 | 40.96 | $43.40 | 135322 |
| 2023-12-22 | 40.75 | $42.53 | 208135 |
| 2023-12-21 | 40.62 | $42.13 | 206100 |
| 2023-12-20 | 40.49 | $41.50 | 349400 |
| 2023-12-19 | 40.37 | $41.97 | 190501 |
| 2023-12-18 | 40.24 | $41.64 | 236900 |
| 2023-12-15 | 40.14 | $42.77 | 1.8M |
| 2023-12-14 | 39.97 | $42.61 | 323620 |
| 2023-12-13 | 39.86 | $41.26 | 244627 |
| 2023-12-12 | 39.81 | $40.49 | 170701 |
| 2023-12-11 | 39.69 | $41.31 | 205129 |
| 2023-12-08 | 39.55 | $40.85 | 121442 |
| 2023-12-07 | 39.40 | $40.62 | 141416 |
| 2023-12-06 | 39.30 | $39.91 | 156015 |
| 2023-12-05 | 39.29 | $39.40 | 159040 |
| 2023-12-04 | 39.35 | $40.24 | 154026 |
| 2023-12-01 | 39.38 | $39.87 | 170834 |
| 2023-11-30 | 39.35 | $38.75 | 254814 |
| 2023-11-29 | 39.34 | $38.78 | 170638 |
| 2023-11-28 | 39.27 | $39.17 | 124034 |
| 2023-11-27 | 39.11 | $39.29 | 95400 |
| 2023-11-24 | 38.98 | $39.77 | 37536 |
| 2023-11-22 | 38.89 | $39.54 | 102633 |
| 2023-11-21 | 38.83 | $39.22 | 128823 |
| 2023-11-20 | 38.79 | $39.30 | 121945 |
| 2023-11-17 | 38.77 | $39.73 | 301900 |
| 2023-11-16 | 38.74 | $39.32 | 128514 |
| 2023-11-15 | 38.75 | $40.35 | 238000 |
| 2023-11-14 | 38.75 | $40.29 | 200500 |
| 2023-11-13 | 38.77 | $38.13 | 120300 |
| 2023-11-10 | 38.88 | $38.48 | 139100 |
| 2023-11-09 | 38.93 | $37.81 | 140500 |
| 2023-11-08 | 39.08 | $38.61 | 148601 |
| 2023-11-07 | 39.22 | $39.68 | 187830 |
| 2023-11-06 | 39.33 | $40.68 | 145639 |
| 2023-11-03 | 39.40 | $40.73 | 163900 |
| 2023-11-02 | 39.47 | $39.46 | 182539 |
| 2023-11-01 | 39.59 | $38.47 | 259800 |
| 2023-10-31 | 39.75 | $37.41 | 259947 |
| 2023-10-30 | 39.97 | $35.83 | 158502 |
| 2023-10-27 | 40.27 | $36.69 | 208700 |
| 2023-10-26 | 40.53 | $38.10 | 235200 |
| 2023-10-25 | 40.71 | $38.30 | 138400 |
| 2023-10-24 | 40.83 | $38.52 | 180900 |
| 2023-10-23 | 40.94 | $38.76 | 152400 |
| 2023-10-20 | 41.08 | $39.17 | 168100 |
| 2023-10-19 | 41.16 | $39.61 | 127700 |
| 2023-10-18 | 41.24 | $40.25 | 77323 |
| 2023-10-17 | 41.31 | $40.79 | 136723 |
| 2023-10-16 | 41.38 | $40.30 | 104642 |
| 2023-10-13 | 41.48 | $39.48 | 120000 |
| 2023-10-12 | 41.59 | $40.67 | 112600 |
| 2023-10-11 | 41.68 | $41.44 | 143000 |
| 2023-10-10 | 41.67 | $41.89 | 114900 |
| 2023-10-09 | 41.65 | $42.15 | 99100 |
| 2023-10-06 | 41.63 | $42.04 | 129921 |
| 2023-10-05 | 41.58 | $41.91 | 137600 |
| 2023-10-04 | 41.57 | $41.78 | 105200 |
| 2023-10-03 | 41.64 | $41.71 | 109200 |
| 2023-10-02 | 41.71 | $41.93 | 160900 |
| 2023-09-29 | 41.86 | $41.74 | 145849 |
| 2023-09-28 | 42.00 | $41.79 | 134509 |
| 2023-09-27 | 42.17 | $40.68 | 84649 |
| 2023-09-26 | 42.38 | $40.78 | 120400 |
| 2023-09-25 | 42.59 | $41.42 | 87700 |
| 2023-09-22 | 42.76 | $40.84 | 81300 |
| 2023-09-21 | 42.94 | $41.17 | 120230 |
| 2023-09-20 | 43.13 | $41.69 | 78300 |
| 2023-09-19 | 43.28 | $42.17 | 96100 |
| 2023-09-18 | 43.35 | $42.33 | 106915 |
| 2023-09-15 | 43.42 | $41.68 | 1.1M |
| 2023-09-14 | 43.51 | $42.41 | 149417 |
| 2023-09-13 | 43.57 | $41.33 | 182200 |
| 2023-09-12 | 43.70 | $41.51 | 134508 |
| 2023-09-11 | 43.83 | $41.61 | 171400 |
| 2023-09-08 | 43.98 | $41.08 | 135722 |
| 2023-09-07 | 44.16 | $41.65 | 222700 |
| 2023-09-06 | 44.32 | $43.30 | 171612 |
| 2023-09-05 | 44.39 | $43.18 | 216214 |
| 2023-09-01 | 44.48 | $44.82 | 125648 |
| 2023-08-31 | 44.50 | $44.65 | 216423 |
| 2023-08-30 | 44.54 | $45.00 | 100300 |
| 2023-08-29 | 44.59 | $44.95 | 83922 |
| 2023-08-28 | 44.63 | $44.96 | 99105 |
| 2023-08-25 | 44.61 | $44.85 | 111000 |
| 2023-08-24 | 44.50 | $44.52 | 123200 |
| 2023-08-23 | 44.40 | $45.00 | 80200 |
| 2023-08-22 | 44.28 | $44.58 | 106637 |
| 2023-08-21 | 44.13 | $43.55 | 108107 |
| 2023-08-18 | 44.06 | $43.75 | 92800 |
| 2023-08-17 | 43.97 | $43.48 | 100800 |
| 2023-08-16 | 43.90 | $43.56 | 131323 |
| 2023-08-15 | 43.83 | $43.94 | 85800 |
| 2023-08-14 | 43.78 | $44.16 | 92100 |
| 2023-08-11 | 43.72 | $44.56 | 86000 |
| 2023-08-10 | 43.63 | $44.74 | 88305 |
| 2023-08-09 | 43.57 | $44.78 | 87100 |
| 2023-08-08 | 43.51 | $44.75 | 179121 |
| 2023-08-07 | 43.35 | $44.96 | 105133 |
| 2023-08-04 | 43.16 | $45.29 | 121035 |
| 2023-08-03 | 42.94 | $45.39 | 203733 |
| 2023-08-02 | 42.76 | $46.02 | 145037 |
| 2023-08-01 | 42.58 | $45.77 | 201520 |
| 2023-07-31 | 42.42 | $44.63 | 221039 |
| 2023-07-28 | 42.32 | $42.61 | 135700 |
| 2023-07-27 | 42.31 | $42.43 | 144900 |
| 2023-07-26 | 42.25 | $42.61 | 181600 |
| 2023-07-25 | 42.15 | $41.61 | 408034 |
| 2023-07-24 | 42.13 | $42.20 | 117800 |
| 2023-07-21 | 42.09 | $41.93 | 166200 |
| 2023-07-20 | 42.11 | $42.12 | 187449 |
| 2023-07-19 | 42.19 | $42.13 | 132900 |
| 2023-07-18 | 42.29 | $42.81 | 108514 |
| 2023-07-17 | 42.36 | $43.07 | 94240 |
| 2023-07-14 | 42.49 | $42.76 | 133043 |
| 2023-07-13 | 42.67 | $43.60 | 202136 |
| 2023-07-12 | 42.84 | $43.46 | 238900 |
| 2023-07-11 | 43.01 | $41.61 | 190914 |
| 2023-07-10 | 43.27 | $41.10 | 188946 |
| 2023-07-07 | 43.56 | $41.00 | 188000 |
| 2023-07-06 | 43.87 | $41.65 | 199902 |
| 2023-07-05 | 44.09 | $42.51 | 169645 |
| 2023-07-03 | 44.20 | $42.48 | 138606 |
| 2023-06-30 | 44.40 | $42.63 | 213476 |
| 2023-06-29 | 44.53 | $42.50 | 248419 |
| 2023-06-28 | 44.69 | $41.18 | 302220 |
| 2023-06-27 | 44.90 | $40.57 | 829000 |
| 2023-06-26 | 45.17 | $41.29 | 163226 |
| 2023-06-23 | 45.34 | $41.33 | 352800 |
| 2023-06-22 | 45.47 | $42.44 | 181400 |
| 2023-06-21 | 45.58 | $43.69 | 233344 |
| 2023-06-20 | 45.64 | $44.02 | 413000 |
| 2023-06-16 | 45.66 | $44.36 | 1.2M |
| 2023-06-15 | 45.65 | $45.52 | 267121 |
| 2023-06-14 | 45.59 | $46.37 | 242807 |
| 2023-06-13 | 45.43 | $47.12 | 153300 |
| 2023-06-12 | 45.21 | $46.86 | 142000 |
| 2023-06-09 | 44.99 | $46.68 | 90800 |
| 2023-06-08 | 44.78 | $47.01 | 128434 |
| 2023-06-07 | 44.52 | $47.26 | 203300 |
| 2023-06-06 | 44.22 | $45.97 | 170945 |
| 2023-06-05 | 44.01 | $44.70 | 242347 |
| 2023-06-02 | 43.85 | $46.51 | 167200 |
| 2023-06-01 | 43.55 | $45.19 | 206349 |
| 2023-05-31 | 43.33 | $45.67 | 533124 |
| 2023-05-30 | 43.06 | $45.45 | 128639 |
| 2023-05-26 | 42.78 | $45.88 | 137703 |
| 2023-05-25 | 42.45 | $44.67 | 168000 |
| 2023-05-24 | 42.25 | $43.99 | 160325 |
| 2023-05-23 | 42.15 | $44.71 | 247632 |
| 2023-05-22 | 42.05 | $44.94 | 191246 |
| 2023-05-19 | 42.00 | $44.26 | 157910 |
| 2023-05-18 | 42.01 | $44.23 | 171500 |
| 2023-05-17 | 42.05 | $44.33 | 137711 |
| 2023-05-16 | 42.07 | $43.16 | 128736 |
| 2023-05-15 | 42.18 | $42.68 | 122408 |
| 2023-05-12 | 42.31 | $42.51 | 170100 |
| 2023-05-11 | 42.48 | $42.55 | 154500 |
| 2023-05-10 | 42.64 | $41.73 | 166300 |
| 2023-05-09 | 42.84 | $41.31 | 238400 |
| 2023-05-08 | 43.04 | $41.75 | 128400 |
| 2023-05-05 | 43.23 | $41.41 | 135000 |
| 2023-05-04 | 43.39 | $40.57 | 150703 |
| 2023-05-03 | 43.63 | $40.74 | 150744 |
| 2023-05-02 | 43.89 | $40.35 | 170712 |
| 2023-05-01 | 44.23 | $39.92 | 193907 |
| 2023-04-28 | 44.71 | $39.21 | 313337 |
| 2023-04-27 | 45.09 | $40.63 | 265209 |
| 2023-04-26 | 45.28 | $41.92 | 134800 |
| 2023-04-25 | 45.42 | $42.71 | 116834 |
| 2023-04-24 | 45.53 | $44.07 | 117500 |
| 2023-04-21 | 45.58 | $44.38 | 141900 |
| 2023-04-20 | 45.63 | $44.97 | 108203 |
| 2023-04-19 | 45.69 | $44.80 | 166538 |
| 2023-04-18 | 45.78 | $45.30 | 81100 |
| 2023-04-17 | 45.82 | $45.30 | 128138 |
| 2023-04-14 | 45.80 | $46.03 | 124200 |
| 2023-04-13 | 45.76 | $45.79 | 119608 |
| 2023-04-12 | 45.72 | $45.57 | 83100 |
| 2023-04-11 | 45.71 | $45.31 | 117600 |
| 2023-04-10 | 45.63 | $45.58 | 135304 |
| 2023-04-06 | 45.56 | $44.73 | 84922 |
| 2023-04-05 | 45.53 | $45.28 | 115124 |
| 2023-04-04 | 45.48 | $45.90 | 147808 |
| 2023-04-03 | 45.39 | $47.24 | 264300 |
| 2023-03-31 | 45.21 | $49.46 | 575000 |
| 2023-03-30 | 44.98 | $46.91 | 351300 |
| 2023-03-29 | 44.85 | $44.40 | 188144 |
| 2023-03-28 | 44.85 | $44.61 | 147800 |
| 2023-03-27 | 44.79 | $44.98 | 154500 |
| 2023-03-24 | 44.70 | $44.97 | 197736 |
| 2023-03-23 | 44.62 | $45.52 | 191514 |
| 2023-03-22 | 44.53 | $46.05 | 178900 |
| 2023-03-21 | 44.43 | $46.62 | 159200 |
| 2023-03-20 | 44.29 | $46.10 | 125638 |
| 2023-03-17 | 44.23 | $44.99 | 514532 |
| 2023-03-16 | 44.22 | $45.28 | 191300 |
| 2023-03-15 | 44.20 | $44.88 | 320500 |
| 2023-03-14 | 44.20 | $45.33 | 152100 |
| 2023-03-13 | 44.21 | $43.83 | 169130 |
| 2023-03-10 | 44.31 | $44.03 | 162726 |
| 2023-03-09 | 44.29 | $44.22 | 122100 |
| 2023-03-08 | 44.25 | $44.35 | 87434 |
| 2023-03-07 | 44.17 | $44.02 | 80609 |
| 2023-03-06 | 44.31 | $43.71 | 141213 |
| 2023-03-03 | 44.48 | $44.78 | 76136 |
| 2023-03-02 | 44.59 | $44.36 | 88000 |
| 2023-03-01 | 44.68 | $44.43 | 83500 |
| 2023-02-28 | 44.68 | $43.31 | 155400 |
| 2023-02-27 | 44.68 | $43.20 | 83500 |
| 2023-02-24 | 44.73 | $43.43 | 90537 |
| 2023-02-23 | 44.81 | $43.77 | 112100 |
| 2023-02-22 | 44.95 | $43.96 | 133608 |
| 2023-02-21 | 45.07 | $43.89 | 123737 |
| 2023-02-17 | 45.22 | $44.90 | 127700 |
| 2023-02-16 | 45.27 | $44.69 | 81200 |
| 2023-02-15 | 45.32 | $44.97 | 121912 |
| 2023-02-14 | 45.35 | $44.73 | 212419 |
| 2023-02-13 | 45.41 | $45.71 | 139500 |
| 2023-02-10 | 45.44 | $45.66 | 175000 |
| 2023-02-09 | 45.43 | $43.80 | 167237 |
| 2023-02-08 | 45.47 | $43.35 | 142030 |
| 2023-02-07 | 45.51 | $42.79 | 438000 |
| 2023-02-06 | 45.54 | $46.66 | 140423 |
| 2023-02-03 | 45.33 | $47.21 | 266334 |
| 2023-02-02 | 45.01 | $46.98 | 143248 |
| 2023-02-01 | 44.67 | $46.16 | 135520 |
| 2023-01-31 | 44.37 | $44.51 | 254225 |
| 2023-01-30 | 44.12 | $43.23 | 291106 |
| 2023-01-27 | 43.94 | $44.23 | 190535 |
| 2023-01-26 | 43.66 | $44.93 | 189300 |
| 2023-01-25 | 43.39 | $46.72 | 155821 |
| 2023-01-24 | 43.00 | $46.23 | 151600 |
| 2023-01-23 | 42.60 | $47.00 | 253700 |
| 2023-01-20 | 42.21 | $45.86 | 217111 |
| 2023-01-19 | 41.87 | $45.69 | 111230 |
| 2023-01-18 | 41.52 | $45.50 | 135800 |
| 2023-01-17 | 41.17 | $45.99 | 112300 |
| 2023-01-13 | 40.81 | $46.31 | 336700 |
| 2023-01-12 | 40.46 | $45.46 | 87000 |
| 2023-01-11 | 40.18 | $44.61 | 141800 |
| 2023-01-10 | 39.93 | $44.20 | 186701 |
| 2023-01-09 | 39.70 | $43.28 | 163618 |
| 2023-01-06 | 39.54 | $42.54 | 88603 |
| 2023-01-05 | 39.41 | $40.85 | 105800 |
| 2023-01-04 | 39.39 | $40.19 | 145840 |
| 2023-01-03 | 39.42 | $40.12 | 191500 |
| 2022-12-30 | 39.57 | $39.42 | 90342 |
| 2022-12-29 | 39.74 | $39.61 | 138414 |
| 2022-12-28 | 39.88 | $38.75 | 122500 |
| 2022-12-27 | 39.98 | $39.47 | 68845 |
| 2022-12-23 | 40.06 | $38.91 | 79900 |
| 2022-12-22 | 40.21 | $38.31 | 128549 |
| 2022-12-21 | 40.41 | $39.17 | 112400 |
| 2022-12-20 | 40.56 | $39.09 | 109400 |
| 2022-12-19 | 40.72 | $38.69 | 147734 |
| 2022-12-16 | 40.90 | $38.40 | 892200 |
| 2022-12-15 | 41.11 | $38.75 | 121823 |
| 2022-12-14 | 41.29 | $39.33 | 120700 |
| 2022-12-13 | 41.46 | $39.82 | 159300 |
| 2022-12-12 | 41.54 | $39.77 | 132323 |
| 2022-12-09 | 41.63 | $39.50 | 83700 |
| 2022-12-08 | 41.78 | $40.08 | 112500 |
| 2022-12-07 | 41.80 | $40.01 | 97625 |
| 2022-12-06 | 41.89 | $40.50 | 141500 |
| 2022-12-05 | 41.95 | $40.79 | 174208 |
| 2022-12-02 | 41.97 | $42.98 | 76700 |
| 2022-12-01 | 41.84 | $42.82 | 94606 |
| 2022-11-30 | 41.72 | $42.50 | 207442 |
| 2022-11-29 | 41.65 | $40.75 | 78417 |
| 2022-11-28 | 41.59 | $41.01 | 93500 |
| 2022-11-25 | 41.45 | $42.01 | 59700 |
| 2022-11-23 | 41.25 | $42.24 | 92700 |
| 2022-11-22 | 40.95 | $42.21 | 134800 |
| 2022-11-21 | 41.03 | $42.22 | 131326 |
| 2022-11-18 | 41.14 | $42.22 | 102430 |
| 2022-11-17 | 41.22 | $42.62 | 89100 |
| 2022-11-16 | 41.20 | $42.50 | 156600 |
| 2022-11-15 | 41.20 | $42.73 | 135700 |
| 2022-11-14 | 41.22 | $41.35 | 125300 |
| 2022-11-11 | 41.27 | $41.47 | 134200 |
| 2022-11-10 | 41.29 | $42.54 | 104037 |
| 2022-11-09 | 41.29 | $40.43 | 155500 |
| 2022-11-08 | 41.33 | $41.95 | 178639 |
| 2022-11-07 | 41.34 | $41.57 | 101900 |
| 2022-11-04 | 41.36 | $41.21 | 115209 |
| 2022-11-03 | 41.43 | $40.38 | 133203 |
| 2022-11-02 | 41.63 | $40.48 | 245024 |
| 2022-11-01 | 41.82 | $41.15 | 297800 |
| 2022-10-31 | 41.97 | $39.52 | 290600 |
| 2022-10-28 | 42.12 | $38.13 | 333244 |
| 2022-10-27 | 42.29 | $38.05 | 520132 |
| 2022-10-26 | 42.50 | $36.17 | 643767 |
| 2022-10-25 | 42.81 | $44.00 | 182400 |
| 2022-10-24 | 42.68 | $44.30 | 128000 |
| 2022-10-21 | 42.53 | $43.91 | 227400 |
| 2022-10-20 | 42.39 | $42.25 | 104300 |
| 2022-10-19 | 42.37 | $42.41 | 133700 |
| 2022-10-18 | 42.39 | $43.16 | 174505 |
| 2022-10-17 | 42.37 | $42.40 | 188207 |
| 2022-10-14 | 42.40 | $41.83 | 104536 |
| 2022-10-13 | 42.44 | $42.47 | 192844 |
| 2022-10-12 | 42.45 | $41.22 | 121700 |
| 2022-10-11 | 42.53 | $42.23 | 159400 |
| 2022-10-10 | 42.54 | $41.91 | 124000 |
| 2022-10-07 | 42.61 | $42.58 | 258505 |
| 2022-10-06 | 42.61 | $44.48 | 137727 |
| 2022-10-05 | 42.48 | $44.21 | 108310 |
| 2022-10-04 | 42.35 | $44.13 | 168700 |
| 2022-10-03 | 42.20 | $42.51 | 176700 |
| 2022-09-30 | 42.14 | $41.65 | 304125 |
| 2022-09-29 | 42.13 | $42.09 | 100200 |
| 2022-09-28 | 42.14 | $42.43 | 116714 |
| 2022-09-27 | 42.13 | $41.51 | 156532 |
| 2022-09-26 | 42.19 | $41.15 | 193100 |
| 2022-09-23 | 42.26 | $41.09 | 219800 |
| 2022-09-22 | 42.40 | $41.99 | 140300 |
| 2022-09-21 | 42.45 | $42.71 | 120000 |
| 2022-09-20 | 42.46 | $42.79 | 88900 |
| 2022-09-19 | 42.45 | $42.93 | 131406 |
| 2022-09-16 | 42.47 | $42.62 | 392742 |
| 2022-09-15 | 42.51 | $42.78 | 152000 |
| 2022-09-14 | 42.52 | $42.71 | 140712 |
| 2022-09-13 | 42.52 | $42.50 | 138526 |
| 2022-09-12 | 42.53 | $43.31 | 93012 |
| 2022-09-09 | 42.48 | $42.57 | 91636 |
| 2022-09-08 | 42.43 | $41.84 | 84900 |
| 2022-09-07 | 42.42 | $41.64 | 117400 |
| 2022-09-06 | 42.39 | $41.10 | 132100 |
| 2022-09-02 | 42.42 | $41.31 | 101000 |
| 2022-09-01 | 42.39 | $41.52 | 255400 |
| 2022-08-31 | 42.35 | $42.32 | 298000 |
| 2022-08-30 | 42.28 | $42.25 | 182300 |
| 2022-08-29 | 42.18 | $42.71 | 135247 |
| 2022-08-26 | 42.05 | $42.50 | 169900 |
| 2022-08-25 | 41.96 | $43.85 | 191401 |
| 2022-08-24 | 41.75 | $42.99 | 107300 |
| 2022-08-23 | 41.53 | $42.88 | 159500 |
| 2022-08-22 | 41.28 | $42.60 | 82700 |
| 2022-08-19 | 41.04 | $43.43 | 87200 |
| 2022-08-18 | 40.74 | $43.40 | 60415 |
| 2022-08-17 | 40.45 | $42.90 | 195300 |
| 2022-08-16 | 40.16 | $42.78 | 82600 |
| 2022-08-15 | 39.84 | $42.66 | 148829 |
| 2022-08-12 | 39.43 | $42.30 | 82300 |
| 2022-08-11 | 39.08 | $41.60 | 168600 |
| 2022-08-10 | 38.72 | $41.75 | 177218 |
| 2022-08-09 | 38.36 | $41.01 | 193346 |
| 2022-08-08 | 37.99 | $41.56 | 149237 |
| 2022-08-05 | 37.60 | $40.83 | 130137 |
| 2022-08-04 | 37.23 | $40.75 | 172518 |
| 2022-08-03 | 36.86 | $40.84 | 103822 |
| 2022-08-02 | 36.46 | $40.26 | 98600 |
| 2022-08-01 | 36.14 | $40.18 | 133239 |
| 2022-07-29 | 35.84 | $40.68 | 178600 |
| 2022-07-28 | 35.51 | $39.65 | 176233 |
| 2022-07-27 | 35.21 | $38.49 | 219127 |
| 2022-07-26 | 35.00 | $37.85 | 218400 |
| 2022-07-25 | 34.83 | $37.85 | 118520 |
| 2022-07-22 | 34.61 | $37.46 | 110400 |
| 2022-07-21 | 34.37 | $37.60 | 105311 |
| 2022-07-20 | 34.14 | $37.04 | 109905 |
| 2022-07-19 | 33.98 | $36.37 | 135900 |
| 2022-07-18 | 33.86 | $34.59 | 92505 |
| 2022-07-15 | 33.81 | $35.33 | 127875 |
| 2022-07-14 | 33.88 | $34.30 | 134900 |
| 2022-07-13 | 33.99 | $34.65 | 114705 |
| 2022-07-12 | 34.09 | $33.53 | 76443 |
| 2022-07-11 | 34.34 | $33.78 | 98108 |
| 2022-07-08 | 34.62 | $33.38 | 145400 |
| 2022-07-07 | 34.94 | $33.35 | 112129 |
| 2022-07-06 | 35.31 | $32.93 | 168400 |
| 2022-07-05 | 35.71 | $33.85 | 185115 |
| 2022-07-01 | 36.05 | $34.14 | 147900 |
| 2022-06-30 | 36.40 | $34.05 | 144900 |
| 2022-06-29 | 36.76 | $33.65 | 160545 |
| 2022-06-28 | 37.11 | $34.21 | 242800 |
| 2022-06-27 | 37.42 | $34.58 | 124521 |
| 2022-06-24 | 37.66 | $33.39 | 907900 |
| 2022-06-23 | 37.85 | $32.68 | 279824 |
| 2022-06-22 | 38.06 | $32.92 | 224343 |
| 2022-06-21 | 38.29 | $33.89 | 184424 |
| 2022-06-17 | 38.48 | $33.96 | 370600 |
| 2022-06-16 | 38.67 | $33.67 | 160700 |
| 2022-06-15 | 38.95 | $36.68 | 138726 |
| 2022-06-14 | 39.09 | $36.59 | 96800 |
| 2022-06-13 | 39.10 | $36.64 | 115700 |
| 2022-06-10 | 39.08 | $38.44 | 94112 |
| 2022-06-09 | 38.93 | $39.37 | 104309 |
| 2022-06-08 | 38.73 | $39.79 | 99400 |
| 2022-06-07 | 38.54 | $40.73 | 140200 |
| 2022-06-06 | 38.30 | $40.96 | 132500 |
| 2022-06-03 | 38.09 | $40.59 | 112700 |
| 2022-06-02 | 37.85 | $41.17 | 208548 |
| 2022-06-01 | 37.68 | $41.19 | 174841 |
| 2022-05-31 | 37.44 | $40.67 | 324700 |
| 2022-05-27 | 37.18 | $40.54 | 139433 |
| 2022-05-26 | 36.93 | $39.33 | 196929 |
| 2022-05-25 | 36.69 | $37.25 | 95916 |
| 2022-05-24 | 36.46 | $36.83 | 143700 |
| 2022-05-23 | 36.28 | $37.59 | 91100 |
| 2022-05-20 | 36.12 | $37.55 | 114705 |
| 2022-05-19 | 35.97 | $37.90 | 206838 |
| 2022-05-18 | 35.84 | $39.10 | 349232 |
| 2022-05-17 | 35.69 | $39.51 | 149100 |
| 2022-05-16 | 35.45 | $36.92 | 160400 |
| 2022-05-13 | 35.30 | $36.15 | 259825 |
| 2022-05-12 | 35.21 | $35.50 | 163200 |
| 2022-05-11 | 35.17 | $35.35 | 155928 |
| 2022-05-10 | 35.12 | $35.95 | 160032 |
| 2022-05-09 | 35.01 | $36.03 | 185500 |
| 2022-05-06 | 34.93 | $36.61 | 106015 |
| 2022-05-05 | 34.84 | $35.85 | 102310 |
| 2022-05-04 | 34.78 | $37.71 | 160300 |
| 2022-05-03 | 34.65 | $36.43 | 148200 |
| 2022-05-02 | 34.63 | $35.59 | 120300 |
| 2022-04-29 | 34.67 | $35.37 | 137700 |
| 2022-04-28 | 34.67 | $34.66 | 184132 |
| 2022-04-27 | 34.72 | $32.61 | 143013 |
| 2022-04-26 | 34.92 | $33.19 | 103012 |
| 2022-04-25 | 35.04 | $34.39 | 75638 |
| 2022-04-22 | 35.13 | $34.55 | 101100 |
| 2022-04-21 | 35.18 | $35.25 | 83800 |
| 2022-04-20 | 35.16 | $36.10 | 98000 |
| 2022-04-19 | 35.14 | $34.83 | 78400 |
| 2022-04-18 | 35.18 | $33.91 | 97200 |
| 2022-04-14 | 35.29 | $34.30 | 107535 |
| 2022-04-13 | 35.38 | $34.67 | 82700 |
| 2022-04-12 | 35.45 | $34.32 | 101200 |
| 2022-04-11 | 35.49 | $33.83 | 139300 |
| 2022-04-08 | 35.58 | $34.33 | 83747 |
| 2022-04-07 | 35.60 | $34.97 | 90300 |
| 2022-04-06 | 35.59 | $34.64 | 94218 |
| 2022-04-05 | 35.60 | $35.12 | 81907 |
| 2022-04-04 | 35.56 | $36.04 | 67100 |
| 2022-04-01 | 35.48 | $36.37 | 123044 |
| 2022-03-31 | 35.39 | $35.34 | 84430 |
| 2022-03-30 | 35.39 | $35.63 | 86314 |
| 2022-03-29 | 35.39 | $36.62 | 108000 |
| 2022-03-28 | 35.33 | $35.65 | 78738 |
| 2022-03-25 | 35.45 | $36.16 | 94227 |
| 2022-03-24 | 35.50 | $35.47 | 44000 |
| 2022-03-23 | 35.55 | $34.89 | 63442 |
| 2022-03-22 | 35.61 | $35.65 | 51500 |
| 2022-03-21 | 35.62 | $35.64 | 62043 |
| 2022-03-18 | 35.61 | $36.13 | 182400 |
| 2022-03-17 | 35.58 | $36.20 | 54800 |
| 2022-03-16 | 35.52 | $36.03 | 81442 |
| 2022-03-15 | 35.45 | $35.18 | 91500 |
| 2022-03-14 | 35.38 | $35.44 | 87600 |
| 2022-03-11 | 35.28 | $34.83 | 71833 |
| 2022-03-10 | 35.21 | $34.72 | 72200 |
| 2022-03-09 | 35.16 | $34.95 | 92300 |
| 2022-03-08 | 35.05 | $34.33 | 110409 |
| 2022-03-07 | 34.94 | $34.32 | 105737 |
| 2022-03-04 | 34.84 | $34.67 | 90142 |
| 2022-03-03 | 34.75 | $35.28 | 84430 |
| 2022-03-02 | 34.64 | $35.59 | 198600 |
| 2022-03-01 | 34.53 | $35.53 | 286717 |
| 2022-02-28 | 34.43 | $37.94 | 167300 |
| 2022-02-25 | 34.14 | $37.25 | 99917 |
| 2022-02-24 | 33.88 | $36.49 | 155524 |
| 2022-02-23 | 33.68 | $36.02 | 148200 |
| 2022-02-22 | 33.52 | $35.85 | 204300 |
| 2022-02-18 | 33.43 | $35.53 | 85232 |
| 2022-02-17 | 33.33 | $35.44 | 107025 |
| 2022-02-16 | 33.24 | $35.09 | 85121 |
| 2022-02-15 | 33.20 | $34.57 | 61400 |
| 2022-02-14 | 33.23 | $33.71 | 148227 |
| 2022-02-11 | 33.34 | $33.39 | 150232 |
| 2022-02-10 | 33.44 | $33.59 | 199200 |
| 2022-02-09 | 33.55 | $33.73 | 120031 |
| 2022-02-08 | 33.64 | $32.65 | 125814 |
| 2022-02-07 | 33.81 | $32.11 | 78800 |
| 2022-02-04 | 34.02 | $32.45 | 114200 |
| 2022-02-03 | 34.25 | $32.72 | 105500 |
| 2022-02-02 | 34.48 | $33.21 | 145039 |
| 2022-02-01 | 34.69 | $33.31 | 118913 |
| 2022-01-31 | 34.90 | $33.55 | 141120 |
| 2022-01-28 | 35.06 | $32.12 | 89329 |
| 2022-01-27 | 35.29 | $31.97 | 82700 |
| 2022-01-26 | 35.57 | $32.58 | 126745 |
| 2022-01-25 | 35.80 | $32.83 | 69901 |
| 2022-01-24 | 36.02 | $34.05 | 110709 |
| 2022-01-21 | 36.13 | $33.61 | 135800 |
| 2022-01-20 | 36.24 | $33.60 | 102320 |
| 2022-01-19 | 36.34 | $34.15 | 93800 |
| 2022-01-18 | 36.34 | $35.28 | 86241 |
| 2022-01-14 | 36.29 | $35.84 | 91600 |
| 2022-01-13 | 36.25 | $35.48 | 82000 |
| 2022-01-12 | 36.25 | $35.80 | 120421 |
| 2022-01-11 | 36.19 | $35.58 | 124828 |
| 2022-01-10 | 36.14 | $35.92 | 105000 |
| 2022-01-07 | 36.09 | $36.29 | 84524 |
| 2022-01-06 | 36.04 | $37.10 | 137343 |
| 2022-01-05 | 36.00 | $37.27 | 98200 |
| 2022-01-04 | 35.93 | $37.50 | 86500 |
| 2022-01-03 | 35.85 | $37.55 | 116335 |
| 2021-12-31 | 35.74 | $36.72 | 80700 |
| 2021-12-30 | 35.71 | $36.68 | 93800 |
| 2021-12-29 | 35.64 | $37.63 | 61306 |
| 2021-12-28 | 35.50 | $37.13 | 98726 |
| 2021-12-27 | 35.42 | $37.16 | 100521 |
| 2021-12-23 | 35.34 | $36.32 | 68013 |
| 2021-12-22 | 35.42 | $35.86 | 69600 |
| 2021-12-21 | 35.53 | $35.60 | 111200 |
| 2021-12-20 | 35.66 | $34.18 | 187100 |
| 2021-12-17 | 35.83 | $34.15 | 505003 |
| 2021-12-16 | 36.00 | $35.12 | 116000 |
| 2021-12-15 | 36.15 | $35.47 | 196233 |
| 2021-12-14 | 36.29 | $34.51 | 139437 |
| 2021-12-13 | 36.46 | $34.56 | 96505 |
| 2021-12-10 | 36.60 | $35.08 | 95330 |
| 2021-12-09 | 36.72 | $35.28 | 66830 |
| 2021-12-08 | 36.80 | $36.16 | 64736 |
| 2021-12-07 | 36.84 | $35.95 | 124408 |
| 2021-12-06 | 36.92 | $35.93 | 150231 |
| 2021-12-03 | 37.00 | $35.27 | 116838 |
| 2021-12-02 | 37.08 | $36.25 | 184300 |
| 2021-12-01 | 37.12 | $35.22 | 270932 |
| 2021-11-30 | 37.19 | $34.84 | 203400 |
| 2021-11-29 | 37.26 | $35.41 | 144208 |
| 2021-11-26 | 37.27 | $35.57 | 102208 |
| 2021-11-24 | 37.25 | $38.08 | 76700 |
| 2021-11-23 | 37.06 | $38.05 | 86500 |
| 2021-11-22 | 36.75 | $38.11 | 89200 |
| 2021-11-19 | 36.44 | $37.51 | 63700 |
| 2021-11-18 | 36.17 | $37.69 | 111041 |
| 2021-11-17 | 35.91 | $38.09 | 101200 |
| 2021-11-16 | 35.62 | $38.18 | 72300 |
| 2021-11-15 | 35.28 | $37.93 | 82225 |
| 2021-11-12 | 34.93 | $37.34 | 82216 |
| 2021-11-11 | 34.57 | $37.55 | 61500 |
| 2021-11-10 | 34.21 | $36.95 | 85700 |
| 2021-11-09 | 33.92 | $36.81 | 77622 |
| 2021-11-08 | 33.65 | $37.63 | 87715 |
| 2021-11-05 | 33.35 | $37.60 | 174828 |
| 2021-11-04 | 33.06 | $36.69 | 114400 |
| 2021-11-03 | 32.82 | $37.16 | 102800 |
| 2021-11-02 | 32.52 | $36.53 | 131120 |
| 2021-11-01 | 32.29 | $36.29 | 117700 |
| 2021-10-29 | 32.05 | $35.62 | 170500 |
| 2021-10-28 | 31.86 | $35.25 | 174236 |
| 2021-10-27 | 31.64 | $34.25 | 236400 |
| 2021-10-26 | 31.50 | $31.72 | 98422 |
| 2021-10-25 | 31.48 | $31.92 | 168600 |
| 2021-10-22 | 31.47 | $32.29 | 129930 |
| 2021-10-21 | 31.44 | $32.39 | 149716 |
| 2021-10-20 | 31.39 | $32.36 | 168646 |
| 2021-10-19 | 31.33 | $31.31 | 117026 |
| 2021-10-18 | 31.32 | $30.86 | 171922 |
| 2021-10-15 | 31.38 | $30.22 | 149344 |
| 2021-10-14 | 31.47 | $30.29 | 254600 |
| 2021-10-13 | 31.56 | $31.30 | 71032 |
| 2021-10-12 | 31.57 | $31.39 | 64423 |
| 2021-10-11 | 31.54 | $31.55 | 53500 |
| 2021-10-08 | 31.54 | $31.86 | 65647 |
| 2021-10-07 | 31.54 | $31.79 | 89042 |
| 2021-10-06 | 31.55 | $31.26 | 93500 |
| 2021-10-05 | 31.62 | $31.94 | 78200 |
| 2021-10-04 | 31.72 | $31.52 | 99100 |
| 2021-10-01 | 31.85 | $31.69 | 127602 |
| 2021-09-30 | 31.98 | $30.91 | 149800 |
| 2021-09-29 | 32.16 | $31.47 | 86310 |
| 2021-09-28 | 32.34 | $31.36 | 165527 |
| 2021-09-27 | 32.57 | $31.66 | 102400 |
| 2021-09-24 | 32.78 | $31.58 | 73100 |
| 2021-09-23 | 32.92 | $31.47 | 124200 |
| 2021-09-22 | 33.09 | $31.18 | 171745 |
| 2021-09-21 | 33.29 | $31.10 | 169100 |
| 2021-09-20 | 33.50 | $32.02 | 244300 |
| 2021-09-17 | 33.66 | $32.10 | 606024 |
| 2021-09-16 | 33.78 | $31.97 | 262013 |
| 2021-09-15 | 33.96 | $31.58 | 374947 |
| 2021-09-14 | 34.19 | $30.76 | 113400 |
| 2021-09-13 | 34.50 | $31.62 | 126800 |
| 2021-09-10 | 34.70 | $31.89 | 110700 |
| 2021-09-09 | 34.91 | $31.95 | 122700 |
| 2021-09-08 | 35.13 | $32.65 | 142500 |
| 2021-09-07 | 35.31 | $33.83 | 82846 |
| 2021-09-03 | 35.40 | $34.30 | 120420 |
| 2021-09-02 | 35.49 | $34.29 | 119100 |
| 2021-09-01 | 35.52 | $34.45 | 105900 |
| 2021-08-31 | 35.52 | $35.08 | 142130 |
| 2021-08-30 | 35.51 | $35.96 | 85800 |
| 2021-08-27 | 35.46 | $35.72 | 124811 |
| 2021-08-26 | 35.42 | $34.49 | 78400 |
| 2021-08-25 | 35.44 | $34.92 | 105700 |
| 2021-08-24 | 35.40 | $35.18 | 102600 |
| 2021-08-23 | 35.32 | $35.31 | 66826 |
| 2021-08-20 | 35.25 | $35.05 | 86100 |
| 2021-08-19 | 35.20 | $34.55 | 151100 |
| 2021-08-18 | 35.15 | $35.55 | 81700 |
| 2021-08-17 | 35.10 | $36.15 | 131600 |
| 2021-08-16 | 35.00 | $37.04 | 215251 |
| 2021-08-13 | 34.83 | $35.73 | 108200 |
| 2021-08-12 | 34.78 | $36.07 | 102348 |
| 2021-08-11 | 34.74 | $36.31 | 62702 |
| 2021-08-10 | 34.71 | $36.25 | 77000 |
| 2021-08-09 | 34.69 | $35.65 | 63600 |
| 2021-08-06 | 34.72 | $36.00 | 110400 |
| 2021-08-05 | 34.71 | $34.95 | 73026 |
| 2021-08-04 | 34.73 | $34.41 | 99500 |
| 2021-08-03 | 34.81 | $34.97 | 261300 |
| 2021-08-02 | 34.86 | $34.84 | 121200 |
| 2021-07-30 | 34.96 | $34.99 | 113300 |
| 2021-07-29 | 35.09 | $34.78 | 87407 |
| 2021-07-28 | 35.21 | $34.30 | 101100 |
| 2021-07-27 | 35.29 | $33.49 | 149632 |
| 2021-07-26 | 35.40 | $33.96 | 113748 |
| 2021-07-23 | 35.49 | $34.04 | 92700 |
| 2021-07-22 | 35.57 | $33.44 | 116500 |
| 2021-07-21 | 35.67 | $34.64 | 228300 |
| 2021-07-20 | 35.71 | $34.18 | 201100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
61.49
2026-07-17
Close Price
$59.40
Vol: 205042
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.44
Average
43.45
Maximum
65.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.49 | $59.40 | 205042 |
| 2026-07-16 | 61.71 | $59.48 | 188975 |
| 2026-07-15 | 61.95 | $59.39 | 142653 |
| 2026-07-14 | 62.22 | $60.05 | 175800 |
| 2026-07-13 | 62.44 | $59.07 | 324406 |
| 2026-07-10 | 62.80 | $60.14 | 190900 |
| 2026-07-09 | 63.08 | $60.96 | 296900 |
| 2026-07-08 | 63.30 | $59.06 | 223639 |
| 2026-07-07 | 63.75 | $59.15 | 367500 |
| 2026-07-06 | 64.23 | $60.34 | 269366 |
| 2026-07-02 | 64.64 | $60.50 | 483193 |
| 2026-07-01 | 65.08 | $63.83 | 282706 |
| 2026-06-30 | 65.21 | $65.19 | 253531 |
| 2026-06-29 | 65.21 | $64.57 | 320900 |
| 2026-06-26 | 65.28 | $65.00 | 1.3M |
| 2026-06-25 | 65.31 | $66.82 | 335157 |
| 2026-06-24 | 65.15 | $67.01 | 451100 |
| 2026-06-23 | 64.96 | $65.85 | 514642 |
| 2026-06-22 | 64.86 | $68.31 | 551272 |
| 2026-06-18 | 64.50 | $67.00 | 620536 |
| 2026-06-17 | 64.24 | $64.72 | 375700 |
| 2026-06-16 | 64.18 | $64.80 | 311612 |
| 2026-06-15 | 64.12 | $66.63 | 333112 |
| 2026-06-12 | 63.85 | $66.13 | 441143 |
| 2026-06-11 | 63.62 | $67.88 | 403300 |
| 2026-06-10 | 63.17 | $64.81 | 330900 |
| 2026-06-09 | 62.99 | $66.27 | 356843 |
| 2026-06-08 | 62.65 | $65.21 | 208339 |
| 2026-06-05 | 62.38 | $62.85 | 241894 |
| 2026-06-04 | 62.33 | $66.28 | 149062 |
| 2026-06-03 | 61.91 | $67.04 | 240800 |
| 2026-06-02 | 61.37 | $66.72 | 314647 |
| 2026-06-01 | 60.81 | $63.89 | 302100 |
| 2026-05-29 | 60.49 | $64.21 | 271900 |
| 2026-05-28 | 60.09 | $64.79 | 423063 |
| 2026-05-27 | 59.60 | $65.12 | 261300 |
| 2026-05-26 | 59.02 | $65.25 | 336651 |
| 2026-05-22 | 58.36 | $62.32 | 258517 |
| 2026-05-21 | 57.95 | $59.91 | 175529 |
| 2026-05-20 | 57.74 | $59.41 | 177700 |
| 2026-05-19 | 57.57 | $57.07 | 291942 |
| 2026-05-18 | 57.62 | $56.94 | 286600 |
| 2026-05-15 | 57.69 | $58.32 | 270086 |
| 2026-05-14 | 57.62 | $61.29 | 307198 |
| 2026-05-13 | 57.24 | $59.48 | 233700 |
| 2026-05-12 | 57.00 | $58.66 | 360300 |
| 2026-05-11 | 56.82 | $61.49 | 367500 |
| 2026-05-08 | 56.33 | $61.75 | 362610 |
| 2026-05-07 | 55.76 | $59.85 | 479648 |
| 2026-05-06 | 55.33 | $60.00 | 400167 |
| 2026-05-05 | 54.84 | $58.07 | 266530 |
| 2026-05-04 | 54.50 | $56.53 | 197900 |
| 2026-05-01 | 54.29 | $57.00 | 264944 |
| 2026-04-30 | 54.00 | $57.10 | 410600 |
| 2026-04-29 | 53.68 | $54.43 | 503883 |
| 2026-04-28 | 53.60 | $54.27 | 202902 |
| 2026-04-27 | 53.53 | $55.98 | 162900 |
| 2026-04-24 | 53.27 | $56.77 | 269900 |
| 2026-04-23 | 52.90 | $55.53 | 153316 |
| 2026-04-22 | 52.62 | $54.34 | 187011 |
| 2026-04-21 | 52.44 | $55.12 | 203318 |
| 2026-04-20 | 52.16 | $54.82 | 168570 |
| 2026-04-17 | 51.88 | $55.13 | 221607 |
| 2026-04-16 | 51.54 | $54.59 | 162656 |
| 2026-04-15 | 51.22 | $54.54 | 170500 |
| 2026-04-14 | 50.87 | $55.56 | 166807 |
| 2026-04-13 | 50.38 | $55.57 | 182212 |
| 2026-04-10 | 49.83 | $54.94 | 199800 |
| 2026-04-09 | 49.29 | $53.39 | 519700 |
| 2026-04-08 | 48.86 | $51.15 | 175544 |
| 2026-04-07 | 48.62 | $49.46 | 143314 |
| 2026-04-06 | 48.53 | $48.40 | 91800 |
| 2026-04-02 | 48.54 | $48.34 | 119000 |
| 2026-04-01 | 48.57 | $48.44 | 124905 |
| 2026-03-31 | 48.58 | $47.76 | 128900 |
| 2026-03-30 | 48.67 | $46.64 | 137200 |
| 2026-03-27 | 48.88 | $47.84 | 86007 |
| 2026-03-26 | 48.99 | $48.66 | 109239 |
| 2026-03-25 | 49.02 | $50.34 | 134028 |
| 2026-03-24 | 48.88 | $50.04 | 231400 |
| 2026-03-23 | 48.76 | $48.64 | 176800 |
| 2026-03-20 | 48.78 | $46.17 | 403000 |
| 2026-03-19 | 49.05 | $47.20 | 255000 |
| 2026-03-18 | 49.24 | $46.63 | 210800 |
| 2026-03-17 | 49.52 | $46.31 | 201100 |
| 2026-03-16 | 49.86 | $46.01 | 128110 |
| 2026-03-13 | 50.26 | $45.79 | 263200 |
| 2026-03-12 | 50.73 | $46.78 | 276009 |
| 2026-03-11 | 51.15 | $48.24 | 169600 |
| 2026-03-10 | 51.46 | $48.11 | 280700 |
| 2026-03-09 | 51.81 | $47.48 | 388300 |
| 2026-03-06 | 52.26 | $47.90 | 256446 |
| 2026-03-05 | 52.72 | $51.19 | 253933 |
| 2026-03-04 | 52.88 | $51.93 | 149015 |
| 2026-03-03 | 52.98 | $51.21 | 244300 |
| 2026-03-02 | 53.17 | $51.95 | 355500 |
| 2026-02-27 | 53.30 | $52.66 | 232400 |
| 2026-02-26 | 53.37 | $53.38 | 232345 |
| 2026-02-25 | 53.37 | $53.22 | 169646 |
| 2026-02-24 | 53.38 | $52.94 | 228300 |
| 2026-02-23 | 53.43 | $52.21 | 248300 |
| 2026-02-20 | 53.56 | $53.75 | 260000 |
| 2026-02-19 | 53.54 | $53.40 | 333900 |
| 2026-02-18 | 53.55 | $54.30 | 226400 |
| 2026-02-17 | 53.47 | $56.00 | 198309 |
| 2026-02-13 | 53.21 | $57.46 | 145000 |
| 2026-02-12 | 52.76 | $56.92 | 229209 |
| 2026-02-11 | 52.32 | $57.15 | 229747 |
| 2026-02-10 | 51.81 | $57.29 | 306200 |
| 2026-02-09 | 51.23 | $55.58 | 245200 |
| 2026-02-06 | 50.78 | $55.78 | 191500 |
| 2026-02-05 | 50.25 | $54.19 | 181244 |
| 2026-02-04 | 49.84 | $53.83 | 183300 |
| 2026-02-03 | 49.41 | $53.28 | 172300 |
| 2026-02-02 | 49.01 | $53.12 | 193400 |
| 2026-01-30 | 48.58 | $51.41 | 198000 |
| 2026-01-29 | 48.28 | $51.98 | 139816 |
| 2026-01-28 | 47.89 | $50.44 | 271244 |
| 2026-01-27 | 47.62 | $51.07 | 135200 |
| 2026-01-26 | 47.25 | $50.18 | 175332 |
| 2026-01-23 | 46.95 | $49.73 | 207755 |
| 2026-01-22 | 46.65 | $51.07 | 347000 |
| 2026-01-21 | 46.19 | $49.92 | 197500 |
| 2026-01-20 | 45.80 | $47.57 | 154436 |
| 2026-01-16 | 45.61 | $48.26 | 130400 |
| 2026-01-15 | 45.33 | $48.40 | 150100 |
| 2026-01-14 | 45.01 | $46.99 | 136000 |
| 2026-01-13 | 44.80 | $46.92 | 89313 |
| 2026-01-12 | 44.58 | $46.39 | 117632 |
| 2026-01-09 | 44.38 | $46.05 | 145839 |
| 2026-01-08 | 44.21 | $45.68 | 100940 |
| 2026-01-07 | 44.05 | $45.11 | 103505 |
| 2026-01-06 | 43.94 | $45.52 | 116900 |
| 2026-01-05 | 43.78 | $44.50 | 151000 |
| 2026-01-02 | 43.70 | $43.85 | 140121 |
| 2025-12-31 | 43.68 | $42.87 | 94200 |
| 2025-12-30 | 43.77 | $43.41 | 116800 |
| 2025-12-29 | 43.81 | $44.00 | 126300 |
| 2025-12-26 | 43.79 | $44.45 | 130100 |
| 2025-12-24 | 43.72 | $44.38 | 68700 |
| 2025-12-23 | 43.65 | $43.99 | 144004 |
| 2025-12-22 | 43.61 | $43.88 | 175320 |
| 2025-12-19 | 43.59 | $43.83 | 759349 |
| 2025-12-18 | 43.56 | $43.95 | 171400 |
| 2025-12-17 | 43.52 | $43.47 | 190125 |
| 2025-12-16 | 43.52 | $44.52 | 311521 |
| 2025-12-15 | 43.42 | $44.13 | 173700 |
| 2025-12-12 | 43.34 | $44.47 | 139900 |
| 2025-12-11 | 43.23 | $45.52 | 191231 |
| 2025-12-10 | 42.98 | $44.74 | 294100 |
| 2025-12-09 | 42.80 | $43.11 | 221700 |
| 2025-12-08 | 42.77 | $43.71 | 326800 |
| 2025-12-05 | 42.67 | $44.46 | 105100 |
| 2025-12-04 | 42.48 | $44.33 | 166538 |
| 2025-12-03 | 42.28 | $45.13 | 205300 |
| 2025-12-02 | 41.98 | $43.66 | 169522 |
| 2025-12-01 | 41.81 | $42.50 | 184735 |
| 2025-11-28 | 41.73 | $42.33 | 86800 |
| 2025-11-26 | 41.67 | $42.58 | 194241 |
| 2025-11-25 | 41.58 | $42.51 | 174634 |
| 2025-11-24 | 41.48 | $42.31 | 225500 |
| 2025-11-21 | 41.39 | $41.80 | 200122 |
| 2025-11-20 | 41.35 | $40.29 | 191300 |
| 2025-11-19 | 41.46 | $41.93 | 155015 |
| 2025-11-18 | 41.41 | $41.35 | 177346 |
| 2025-11-17 | 41.41 | $41.04 | 203714 |
| 2025-11-14 | 41.45 | $42.35 | 216034 |
| 2025-11-13 | 41.36 | $42.45 | 221849 |
| 2025-11-12 | 41.24 | $42.34 | 231000 |
| 2025-11-11 | 41.13 | $41.36 | 116717 |
| 2025-11-10 | 41.10 | $41.30 | 183045 |
| 2025-11-07 | 41.08 | $40.72 | 252534 |
| 2025-11-06 | 41.12 | $41.01 | 200900 |
| 2025-11-05 | 41.13 | $43.26 | 178200 |
| 2025-11-04 | 40.91 | $41.95 | 266634 |
| 2025-11-03 | 40.80 | $41.64 | 304448 |
| 2025-10-31 | 40.71 | $41.51 | 189949 |
| 2025-10-30 | 40.63 | $40.76 | 265700 |
| 2025-10-29 | 40.61 | $41.13 | 343840 |
| 2025-10-28 | 40.56 | $40.51 | 394006 |
| 2025-10-27 | 40.56 | $42.44 | 321857 |
| 2025-10-24 | 40.37 | $42.16 | 233900 |
| 2025-10-23 | 40.18 | $42.16 | 185246 |
| 2025-10-22 | 39.97 | $40.98 | 228937 |
| 2025-10-21 | 39.86 | $41.30 | 161400 |
| 2025-10-20 | 39.71 | $41.22 | 171234 |
| 2025-10-17 | 39.55 | $40.03 | 283504 |
| 2025-10-16 | 39.50 | $41.01 | 301943 |
| 2025-10-15 | 39.34 | $39.67 | 208300 |
| 2025-10-14 | 39.31 | $38.24 | 352700 |
| 2025-10-13 | 39.42 | $36.47 | 300700 |
| 2025-10-10 | 39.73 | $36.74 | 191207 |
| 2025-10-09 | 40.05 | $38.31 | 145746 |
| 2025-10-08 | 40.23 | $38.77 | 125249 |
| 2025-10-07 | 40.39 | $38.29 | 287100 |
| 2025-10-06 | 40.61 | $40.09 | 210400 |
| 2025-10-03 | 40.66 | $39.67 | 132600 |
| 2025-10-02 | 40.77 | $39.75 | 106400 |
| 2025-10-01 | 40.87 | $39.59 | 185700 |
| 2025-09-30 | 41.01 | $39.94 | 218000 |
| 2025-09-29 | 41.12 | $38.78 | 214434 |
| 2025-09-26 | 41.37 | $39.32 | 192739 |
| 2025-09-25 | 41.58 | $39.69 | 231500 |
| 2025-09-24 | 41.78 | $40.86 | 142103 |
| 2025-09-23 | 41.88 | $41.66 | 122614 |
| 2025-09-22 | 41.90 | $41.84 | 231400 |
| 2025-09-19 | 41.91 | $41.71 | 677142 |
| 2025-09-18 | 41.93 | $42.66 | 145700 |
| 2025-09-17 | 41.85 | $41.43 | 133300 |
| 2025-09-16 | 41.89 | $41.67 | 135607 |
| 2025-09-15 | 41.92 | $42.06 | 125300 |
| 2025-09-12 | 41.90 | $41.71 | 99328 |
| 2025-09-11 | 41.92 | $42.74 | 190445 |
| 2025-09-10 | 41.84 | $41.46 | 130100 |
| 2025-09-09 | 41.88 | $41.23 | 95800 |
| 2025-09-08 | 41.94 | $42.11 | 112700 |
| 2025-09-05 | 41.93 | $42.35 | 110236 |
| 2025-09-04 | 41.88 | $42.59 | 124900 |
| 2025-09-03 | 41.81 | $41.96 | 120303 |
| 2025-09-02 | 41.79 | $42.08 | 140308 |
| 2025-08-29 | 41.76 | $42.49 | 141519 |
| 2025-08-28 | 41.68 | $42.93 | 130139 |
| 2025-08-27 | 41.55 | $42.62 | 121000 |
| 2025-08-26 | 41.44 | $42.60 | 181400 |
| 2025-08-25 | 41.32 | $42.79 | 154500 |
| 2025-08-22 | 41.16 | $43.54 | 152946 |
| 2025-08-21 | 40.91 | $41.54 | 133400 |
| 2025-08-20 | 40.85 | $41.55 | 194200 |
| 2025-08-19 | 40.77 | $41.61 | 129422 |
| 2025-08-18 | 40.69 | $41.31 | 112805 |
| 2025-08-15 | 40.62 | $40.97 | 117300 |
| 2025-08-14 | 40.58 | $41.55 | 136600 |
| 2025-08-13 | 40.48 | $42.59 | 248800 |
| 2025-08-12 | 40.26 | $41.40 | 169913 |
| 2025-08-11 | 40.14 | $39.61 | 233132 |
| 2025-08-08 | 40.19 | $39.18 | 127413 |
| 2025-08-07 | 40.30 | $38.57 | 129600 |
| 2025-08-06 | 40.48 | $38.41 | 220000 |
| 2025-08-05 | 40.70 | $38.93 | 182641 |
| 2025-08-04 | 40.89 | $38.99 | 162926 |
| 2025-08-01 | 41.09 | $38.44 | 236600 |
| 2025-07-31 | 41.37 | $39.19 | 241800 |
| 2025-07-30 | 41.60 | $40.47 | 261500 |
| 2025-07-29 | 41.72 | $41.25 | 269600 |
| 2025-07-28 | 41.76 | $41.53 | 249067 |
| 2025-07-25 | 41.79 | $41.43 | 367114 |
| 2025-07-24 | 41.83 | $42.00 | 530520 |
| 2025-07-23 | 41.81 | $40.44 | 536813 |
| 2025-07-22 | 41.95 | $40.71 | 318100 |
| 2025-07-21 | 42.08 | $40.67 | 319300 |
| 2025-07-18 | 42.23 | $41.02 | 230311 |
| 2025-07-17 | 42.36 | $41.91 | 335800 |
| 2025-07-16 | 42.41 | $41.50 | 327100 |
| 2025-07-15 | 42.50 | $41.14 | 266800 |
| 2025-07-14 | 42.65 | $41.57 | 109400 |
| 2025-07-11 | 42.76 | $41.90 | 157400 |
| 2025-07-10 | 42.85 | $42.80 | 165800 |
| 2025-07-09 | 42.86 | $43.27 | 142800 |
| 2025-07-08 | 42.81 | $43.23 | 239800 |
| 2025-07-07 | 42.77 | $43.07 | 167534 |
| 2025-07-03 | 42.74 | $44.62 | 82300 |
| 2025-07-02 | 42.54 | $44.51 | 234800 |
| 2025-07-01 | 42.33 | $43.33 | 106213 |
| 2025-06-30 | 42.22 | $42.61 | 165334 |
| 2025-06-27 | 42.18 | $43.62 | 699100 |
| 2025-06-26 | 42.03 | $43.44 | 101504 |
| 2025-06-25 | 41.88 | $42.95 | 176044 |
| 2025-06-24 | 41.77 | $43.30 | 222000 |
| 2025-06-23 | 41.61 | $42.17 | 164800 |
| 2025-06-20 | 41.55 | $41.21 | 306700 |
| 2025-06-18 | 41.59 | $41.38 | 82023 |
| 2025-06-17 | 41.61 | $41.48 | 159014 |
| 2025-06-16 | 41.63 | $41.85 | 147333 |
| 2025-06-13 | 41.60 | $41.17 | 116527 |
| 2025-06-12 | 41.65 | $42.55 | 142800 |
| 2025-06-11 | 41.55 | $42.68 | 155446 |
| 2025-06-10 | 41.43 | $43.26 | 117039 |
| 2025-06-09 | 41.24 | $42.94 | 138331 |
| 2025-06-06 | 41.06 | $41.86 | 99140 |
| 2025-06-05 | 40.98 | $41.41 | 105000 |
| 2025-06-04 | 40.93 | $41.65 | 134018 |
| 2025-06-03 | 40.86 | $41.70 | 114100 |
| 2025-06-02 | 40.77 | $40.45 | 115000 |
| 2025-05-30 | 40.80 | $40.69 | 163700 |
| 2025-05-29 | 40.81 | $40.80 | 138000 |
| 2025-05-28 | 40.81 | $40.32 | 109629 |
| 2025-05-27 | 40.87 | $41.13 | 158335 |
| 2025-05-23 | 40.84 | $39.67 | 173040 |
| 2025-05-22 | 40.96 | $40.50 | 197900 |
| 2025-05-21 | 41.01 | $41.00 | 137028 |
| 2025-05-20 | 41.01 | $42.17 | 332729 |
| 2025-05-19 | 40.89 | $42.68 | 99321 |
| 2025-05-16 | 40.70 | $43.22 | 138115 |
| 2025-05-15 | 40.44 | $42.74 | 145438 |
| 2025-05-14 | 40.19 | $42.93 | 147600 |
| 2025-05-13 | 39.91 | $43.38 | 124322 |
| 2025-05-12 | 39.54 | $42.41 | 294000 |
| 2025-05-09 | 39.24 | $39.91 | 166412 |
| 2025-05-08 | 39.17 | $40.02 | 133440 |
| 2025-05-07 | 39.08 | $39.19 | 141217 |
| 2025-05-06 | 39.07 | $38.88 | 150937 |
| 2025-05-05 | 39.09 | $39.02 | 185200 |
| 2025-05-02 | 39.09 | $39.81 | 196445 |
| 2025-05-01 | 39.02 | $38.71 | 270900 |
| 2025-04-30 | 39.05 | $38.08 | 285400 |
| 2025-04-29 | 39.15 | $39.89 | 258329 |
| 2025-04-28 | 39.07 | $39.80 | 133700 |
| 2025-04-25 | 39.00 | $40.10 | 112600 |
| 2025-04-24 | 38.88 | $40.18 | 136100 |
| 2025-04-23 | 38.74 | $38.81 | 195040 |
| 2025-04-22 | 38.74 | $38.05 | 175335 |
| 2025-04-21 | 38.81 | $37.35 | 196106 |
| 2025-04-17 | 38.96 | $37.58 | 200200 |
| 2025-04-16 | 39.11 | $36.79 | 194947 |
| 2025-04-15 | 39.35 | $37.34 | 251000 |
| 2025-04-14 | 39.57 | $37.10 | 266900 |
| 2025-04-11 | 39.83 | $37.13 | 208300 |
| 2025-04-10 | 40.11 | $37.15 | 225736 |
| 2025-04-09 | 40.42 | $38.39 | 453500 |
| 2025-04-08 | 40.63 | $34.96 | 351043 |
| 2025-04-07 | 41.23 | $35.90 | 433840 |
| 2025-04-04 | 41.79 | $36.05 | 356300 |
| 2025-04-03 | 42.40 | $37.38 | 277800 |
| 2025-04-02 | 42.92 | $41.78 | 250713 |
| 2025-04-01 | 43.05 | $41.09 | 196013 |
| 2025-03-31 | 43.25 | $41.55 | 263640 |
| 2025-03-28 | 43.43 | $42.16 | 112814 |
| 2025-03-27 | 43.56 | $43.04 | 106700 |
| 2025-03-26 | 43.62 | $43.36 | 102700 |
| 2025-03-25 | 43.65 | $43.67 | 134621 |
| 2025-03-24 | 43.64 | $43.82 | 157100 |
| 2025-03-21 | 43.63 | $42.37 | 319900 |
| 2025-03-20 | 43.76 | $42.95 | 134600 |
| 2025-03-19 | 43.84 | $43.35 | 103300 |
| 2025-03-18 | 43.89 | $42.60 | 122000 |
| 2025-03-17 | 44.03 | $42.92 | 106200 |
| 2025-03-14 | 44.15 | $42.45 | 126839 |
| 2025-03-13 | 44.33 | $41.45 | 150000 |
| 2025-03-12 | 44.63 | $42.49 | 124700 |
| 2025-03-11 | 44.85 | $42.68 | 185400 |
| 2025-03-10 | 45.08 | $43.02 | 200149 |
| 2025-03-07 | 45.30 | $43.88 | 207748 |
| 2025-03-06 | 45.45 | $43.26 | 180800 |
| 2025-03-05 | 45.68 | $43.37 | 138700 |
| 2025-03-04 | 45.92 | $42.37 | 145400 |
| 2025-03-03 | 46.30 | $42.83 | 148738 |
| 2025-02-28 | 46.66 | $44.66 | 177846 |
| 2025-02-27 | 46.87 | $44.31 | 105900 |
| 2025-02-26 | 47.14 | $45.24 | 119216 |
| 2025-02-25 | 47.34 | $45.21 | 161139 |
| 2025-02-24 | 47.57 | $45.07 | 154733 |
| 2025-02-21 | 47.83 | $45.80 | 142800 |
| 2025-02-20 | 48.04 | $46.41 | 108151 |
| 2025-02-19 | 48.22 | $46.17 | 133006 |
| 2025-02-18 | 48.43 | $46.69 | 117036 |
| 2025-02-14 | 48.61 | $46.23 | 110500 |
| 2025-02-13 | 48.87 | $46.50 | 99800 |
| 2025-02-12 | 49.12 | $45.71 | 119800 |
| 2025-02-11 | 49.47 | $46.41 | 118611 |
| 2025-02-10 | 49.80 | $46.55 | 224900 |
| 2025-02-07 | 50.14 | $46.47 | 163500 |
| 2025-02-06 | 50.52 | $47.58 | 283747 |
| 2025-02-05 | 50.83 | $47.96 | 195401 |
| 2025-02-04 | 51.14 | $47.07 | 221900 |
| 2025-02-03 | 51.56 | $49.27 | 186008 |
| 2025-01-31 | 51.81 | $51.09 | 130400 |
| 2025-01-30 | 51.88 | $51.23 | 98308 |
| 2025-01-29 | 51.95 | $51.08 | 100500 |
| 2025-01-28 | 52.04 | $51.32 | 178620 |
| 2025-01-27 | 52.12 | $51.06 | 282024 |
| 2025-01-24 | 52.23 | $52.25 | 184700 |
| 2025-01-23 | 52.23 | $51.54 | 118100 |
| 2025-01-22 | 52.30 | $52.95 | 103800 |
| 2025-01-21 | 52.23 | $52.84 | 83600 |
| 2025-01-17 | 52.16 | $51.64 | 77486 |
| 2025-01-16 | 52.22 | $51.39 | 80408 |
| 2025-01-15 | 52.31 | $51.61 | 99503 |
| 2025-01-14 | 52.38 | $50.73 | 123200 |
| 2025-01-13 | 52.55 | $49.71 | 128943 |
| 2025-01-10 | 52.85 | $49.90 | 163800 |
| 2025-01-08 | 53.16 | $51.51 | 125500 |
| 2025-01-07 | 53.34 | $51.92 | 105410 |
| 2025-01-06 | 53.49 | $52.26 | 125600 |
| 2025-01-03 | 53.62 | $52.48 | 171300 |
| 2025-01-02 | 53.74 | $51.89 | 91442 |
| 2024-12-31 | 53.93 | $52.73 | 108727 |
| 2024-12-30 | 54.06 | $52.72 | 69539 |
| 2024-12-27 | 54.20 | $53.12 | 66114 |
| 2024-12-26 | 54.31 | $53.98 | 59617 |
| 2024-12-24 | 54.35 | $53.42 | 42300 |
| 2024-12-23 | 54.44 | $52.90 | 127231 |
| 2024-12-20 | 54.61 | $52.20 | 619637 |
| 2024-12-19 | 54.86 | $52.83 | 181400 |
| 2024-12-18 | 55.07 | $52.94 | 237546 |
| 2024-12-17 | 55.30 | $55.67 | 197300 |
| 2024-12-16 | 55.26 | $56.95 | 170240 |
| 2024-12-13 | 55.08 | $56.46 | 198300 |
| 2024-12-12 | 54.94 | $56.31 | 116900 |
| 2024-12-11 | 54.79 | $56.67 | 116412 |
| 2024-12-10 | 54.60 | $56.23 | 154700 |
| 2024-12-09 | 54.42 | $55.63 | 151328 |
| 2024-12-06 | 54.30 | $54.81 | 89047 |
| 2024-12-05 | 54.24 | $54.32 | 100400 |
| 2024-12-04 | 54.23 | $55.50 | 117100 |
| 2024-12-03 | 54.10 | $55.29 | 117800 |
| 2024-12-02 | 53.98 | $56.39 | 201112 |
| 2024-11-29 | 53.72 | $54.91 | 80948 |
| 2024-11-27 | 53.60 | $54.33 | 95044 |
| 2024-11-26 | 53.52 | $54.46 | 186200 |
| 2024-11-25 | 53.42 | $55.47 | 185314 |
| 2024-11-22 | 53.20 | $54.29 | 175437 |
| 2024-11-21 | 53.09 | $53.18 | 143800 |
| 2024-11-20 | 53.08 | $52.75 | 118440 |
| 2024-11-19 | 53.11 | $52.37 | 155715 |
| 2024-11-18 | 53.19 | $53.67 | 119100 |
| 2024-11-15 | 53.14 | $53.16 | 146100 |
| 2024-11-14 | 53.14 | $54.06 | 189627 |
| 2024-11-13 | 53.04 | $55.61 | 146000 |
| 2024-11-12 | 52.77 | $57.29 | 151109 |
| 2024-11-11 | 52.30 | $57.87 | 142837 |
| 2024-11-08 | 51.71 | $57.97 | 218900 |
| 2024-11-07 | 51.05 | $58.73 | 229100 |
| 2024-11-06 | 50.24 | $58.97 | 227500 |
| 2024-11-05 | 49.33 | $52.58 | 89516 |
| 2024-11-04 | 48.98 | $51.52 | 139400 |
| 2024-11-01 | 48.72 | $51.17 | 155700 |
| 2024-10-31 | 48.46 | $49.49 | 199800 |
| 2024-10-30 | 48.35 | $50.78 | 213600 |
| 2024-10-29 | 48.09 | $49.73 | 222600 |
| 2024-10-28 | 47.92 | $48.54 | 158507 |
| 2024-10-25 | 47.86 | $47.75 | 99709 |
| 2024-10-24 | 47.87 | $47.42 | 112300 |
| 2024-10-23 | 47.91 | $47.01 | 119211 |
| 2024-10-22 | 48.01 | $47.17 | 57900 |
| 2024-10-21 | 48.10 | $47.21 | 131608 |
| 2024-10-18 | 48.19 | $48.39 | 81800 |
| 2024-10-17 | 48.17 | $49.35 | 115142 |
| 2024-10-16 | 48.04 | $49.18 | 155110 |
| 2024-10-15 | 47.93 | $48.42 | 144547 |
| 2024-10-14 | 47.87 | $48.49 | 93600 |
| 2024-10-11 | 47.81 | $48.25 | 158128 |
| 2024-10-10 | 47.76 | $47.47 | 120242 |
| 2024-10-09 | 47.79 | $48.86 | 85500 |
| 2024-10-08 | 47.68 | $48.03 | 83700 |
| 2024-10-07 | 47.64 | $47.78 | 93436 |
| 2024-10-04 | 47.63 | $48.10 | 99008 |
| 2024-10-03 | 47.58 | $47.37 | 84500 |
| 2024-10-02 | 47.60 | $48.16 | 69600 |
| 2024-10-01 | 47.54 | $47.58 | 114410 |
| 2024-09-30 | 47.54 | $48.38 | 97900 |
| 2024-09-27 | 47.45 | $48.38 | 97200 |
| 2024-09-26 | 47.35 | $48.27 | 94600 |
| 2024-09-25 | 47.25 | $47.22 | 85335 |
| 2024-09-24 | 47.26 | $48.05 | 63610 |
| 2024-09-23 | 47.18 | $47.50 | 101000 |
| 2024-09-20 | 47.14 | $47.99 | 723900 |
| 2024-09-19 | 47.05 | $48.57 | 132400 |
| 2024-09-18 | 46.89 | $47.03 | 113500 |
| 2024-09-17 | 46.88 | $46.83 | 110000 |
| 2024-09-16 | 46.88 | $46.52 | 149200 |
| 2024-09-13 | 46.92 | $47.03 | 97244 |
| 2024-09-12 | 46.91 | $45.76 | 83702 |
| 2024-09-11 | 47.03 | $45.83 | 269700 |
| 2024-09-10 | 47.16 | $44.95 | 138848 |
| 2024-09-09 | 47.39 | $44.89 | 153700 |
| 2024-09-06 | 47.65 | $45.28 | 79118 |
| 2024-09-05 | 47.90 | $46.19 | 99800 |
| 2024-09-04 | 48.08 | $46.58 | 114844 |
| 2024-09-03 | 48.24 | $46.92 | 151900 |
| 2024-08-30 | 48.38 | $49.25 | 295400 |
| 2024-08-29 | 48.29 | $48.96 | 112800 |
| 2024-08-28 | 48.21 | $48.21 | 115500 |
| 2024-08-27 | 48.22 | $48.98 | 113840 |
| 2024-08-26 | 48.14 | $49.54 | 90505 |
| 2024-08-23 | 47.99 | $49.66 | 111864 |
| 2024-08-22 | 47.81 | $47.81 | 97800 |
| 2024-08-21 | 47.81 | $48.47 | 83400 |
| 2024-08-20 | 47.74 | $47.57 | 81700 |
| 2024-08-19 | 47.76 | $48.20 | 105800 |
| 2024-08-16 | 47.71 | $47.52 | 108226 |
| 2024-08-15 | 47.73 | $47.23 | 74100 |
| 2024-08-14 | 47.79 | $45.73 | 70749 |
| 2024-08-13 | 48.00 | $46.26 | 101000 |
| 2024-08-12 | 48.19 | $45.07 | 78200 |
| 2024-08-09 | 48.52 | $45.54 | 101836 |
| 2024-08-08 | 48.83 | $45.72 | 137921 |
| 2024-08-07 | 49.16 | $44.69 | 168613 |
| 2024-08-06 | 49.63 | $45.25 | 218800 |
| 2024-08-05 | 50.09 | $44.74 | 191111 |
| 2024-08-02 | 50.65 | $46.03 | 247200 |
| 2024-08-01 | 51.13 | $48.42 | 415614 |
| 2024-07-31 | 51.42 | $48.88 | 355100 |
| 2024-07-30 | 51.69 | $47.89 | 260000 |
| 2024-07-29 | 52.09 | $51.70 | 223500 |
| 2024-07-26 | 52.13 | $52.29 | 304930 |
| 2024-07-25 | 52.11 | $51.92 | 202700 |
| 2024-07-24 | 52.13 | $52.54 | 209549 |
| 2024-07-23 | 52.09 | $53.73 | 166300 |
| 2024-07-22 | 51.92 | $54.18 | 112500 |
| 2024-07-19 | 51.68 | $52.60 | 144622 |
| 2024-07-18 | 51.58 | $53.40 | 121722 |
| 2024-07-17 | 51.39 | $53.66 | 134500 |
| 2024-07-16 | 51.15 | $54.94 | 202920 |
| 2024-07-15 | 50.75 | $52.72 | 189100 |
| 2024-07-12 | 50.54 | $51.80 | 191100 |
| 2024-07-11 | 50.41 | $51.90 | 162533 |
| 2024-07-10 | 50.26 | $49.65 | 107600 |
| 2024-07-09 | 50.32 | $48.63 | 88043 |
| 2024-07-08 | 50.50 | $49.50 | 87545 |
| 2024-07-05 | 50.60 | $49.31 | 86500 |
| 2024-07-03 | 50.74 | $49.87 | 53941 |
| 2024-07-02 | 50.83 | $49.29 | 70445 |
| 2024-07-01 | 50.99 | $49.05 | 100801 |
| 2024-06-28 | 51.20 | $50.63 | 440303 |
| 2024-06-27 | 51.25 | $50.34 | 93607 |
| 2024-06-26 | 51.35 | $50.17 | 172204 |
| 2024-06-25 | 51.48 | $50.67 | 106900 |
| 2024-06-24 | 51.56 | $50.72 | 142036 |
| 2024-06-21 | 51.65 | $50.79 | 562840 |
| 2024-06-20 | 51.74 | $50.98 | 130400 |
| 2024-06-18 | 51.82 | $50.96 | 111000 |
| 2024-06-17 | 51.91 | $50.87 | 116200 |
| 2024-06-14 | 52.02 | $50.43 | 121700 |
| 2024-06-13 | 52.19 | $51.66 | 137732 |
| 2024-06-12 | 52.24 | $52.24 | 173328 |
| 2024-06-11 | 52.24 | $51.60 | 119017 |
| 2024-06-10 | 52.31 | $52.09 | 124900 |
| 2024-06-07 | 52.33 | $52.64 | 106107 |
| 2024-06-06 | 52.30 | $52.82 | 136800 |
| 2024-06-05 | 52.24 | $54.72 | 127100 |
| 2024-06-04 | 51.98 | $52.99 | 139500 |
| 2024-06-03 | 51.88 | $53.67 | 178800 |
| 2024-05-31 | 51.69 | $52.95 | 166200 |
| 2024-05-30 | 51.55 | $53.47 | 76244 |
| 2024-05-29 | 51.35 | $52.70 | 121709 |
| 2024-05-28 | 51.21 | $53.62 | 182400 |
| 2024-05-24 | 50.96 | $52.86 | 101400 |
| 2024-05-23 | 50.76 | $52.30 | 132400 |
| 2024-05-22 | 50.60 | $53.16 | 177600 |
| 2024-05-21 | 50.33 | $54.13 | 142731 |
| 2024-05-20 | 49.92 | $53.65 | 280400 |
| 2024-05-17 | 49.53 | $52.55 | 175605 |
| 2024-05-16 | 49.22 | $51.78 | 90126 |
| 2024-05-15 | 48.95 | $51.99 | 110700 |
| 2024-05-14 | 48.62 | $51.10 | 89413 |
| 2024-05-13 | 48.36 | $51.40 | 90400 |
| 2024-05-10 | 48.04 | $51.59 | 116500 |
| 2024-05-09 | 47.67 | $51.58 | 148000 |
| 2024-05-08 | 47.26 | $50.87 | 129400 |
| 2024-05-07 | 46.88 | $50.32 | 201200 |
| 2024-05-06 | 46.52 | $49.75 | 182329 |
| 2024-05-03 | 46.18 | $49.59 | 246300 |
| 2024-05-02 | 45.82 | $48.51 | 251500 |
| 2024-05-01 | 45.53 | $47.42 | 265400 |
| 2024-04-30 | 45.34 | $45.75 | 248500 |
| 2024-04-29 | 45.29 | $47.00 | 136100 |
| 2024-04-26 | 45.11 | $46.16 | 136000 |
| 2024-04-25 | 45.00 | $45.68 | 126820 |
| 2024-04-24 | 44.93 | $45.64 | 93700 |
| 2024-04-23 | 44.86 | $45.49 | 148848 |
| 2024-04-22 | 44.79 | $43.77 | 109941 |
| 2024-04-19 | 44.90 | $43.43 | 119600 |
| 2024-04-18 | 45.05 | $43.10 | 103300 |
| 2024-04-17 | 45.26 | $43.80 | 99112 |
| 2024-04-16 | 45.41 | $44.37 | 141908 |
| 2024-04-15 | 45.52 | $45.47 | 129342 |
| 2024-04-12 | 45.53 | $45.97 | 163030 |
| 2024-04-11 | 45.48 | $46.86 | 176600 |
| 2024-04-10 | 45.33 | $45.59 | 152000 |
| 2024-04-09 | 45.31 | $46.49 | 101018 |
| 2024-04-08 | 45.18 | $45.68 | 129900 |
| 2024-04-05 | 45.13 | $44.80 | 90345 |
| 2024-04-04 | 45.16 | $44.42 | 124131 |
| 2024-04-03 | 45.24 | $44.80 | 171100 |
| 2024-04-02 | 45.29 | $45.01 | 169606 |
| 2024-04-01 | 45.32 | $46.15 | 81334 |
| 2024-03-28 | 45.23 | $46.79 | 149300 |
| 2024-03-27 | 45.07 | $46.91 | 99125 |
| 2024-03-26 | 44.87 | $45.44 | 121500 |
| 2024-03-25 | 44.81 | $45.39 | 107900 |
| 2024-03-22 | 44.75 | $45.63 | 146317 |
| 2024-03-21 | 44.66 | $46.22 | 149505 |
| 2024-03-20 | 44.50 | $44.91 | 95900 |
| 2024-03-19 | 44.45 | $43.80 | 91000 |
| 2024-03-18 | 44.52 | $44.08 | 122913 |
| 2024-03-15 | 44.57 | $44.92 | 277223 |
| 2024-03-14 | 44.53 | $44.62 | 114500 |
| 2024-03-13 | 44.52 | $44.47 | 92100 |
| 2024-03-12 | 44.53 | $44.50 | 79536 |
| 2024-03-11 | 44.53 | $44.74 | 68716 |
| 2024-03-08 | 44.51 | $44.56 | 97800 |
| 2024-03-07 | 44.50 | $44.97 | 82100 |
| 2024-03-06 | 44.45 | $44.62 | 66200 |
| 2024-03-05 | 44.43 | $44.54 | 105501 |
| 2024-03-04 | 44.42 | $44.64 | 100100 |
| 2024-03-01 | 44.40 | $45.06 | 99817 |
| 2024-02-29 | 44.33 | $44.56 | 223806 |
| 2024-02-28 | 44.31 | $44.60 | 91800 |
| 2024-02-27 | 44.27 | $44.20 | 107316 |
| 2024-02-26 | 44.28 | $44.49 | 133000 |
| 2024-02-23 | 44.26 | $45.04 | 70112 |
| 2024-02-22 | 44.18 | $45.14 | 92525 |
| 2024-02-21 | 44.08 | $45.05 | 92200 |
| 2024-02-20 | 43.97 | $45.14 | 109802 |
| 2024-02-16 | 43.85 | $45.57 | 116700 |
| 2024-02-15 | 43.67 | $45.83 | 135100 |
| 2024-02-14 | 43.44 | $44.74 | 133705 |
| 2024-02-13 | 43.31 | $44.13 | 303602 |
| 2024-02-12 | 43.22 | $46.76 | 220700 |
| 2024-02-09 | 42.85 | $45.74 | 227800 |
| 2024-02-08 | 42.54 | $44.19 | 231300 |
| 2024-02-07 | 42.37 | $42.71 | 336700 |
| 2024-02-06 | 42.33 | $45.91 | 443400 |
| 2024-02-05 | 41.96 | $41.57 | 137900 |
| 2024-02-02 | 42.00 | $42.13 | 130300 |
| 2024-02-01 | 41.98 | $42.10 | 131149 |
| 2024-01-31 | 41.97 | $41.06 | 138432 |
| 2024-01-30 | 42.07 | $42.35 | 141500 |
| 2024-01-29 | 42.04 | $42.39 | 120502 |
| 2024-01-26 | 42.00 | $41.76 | 110805 |
| 2024-01-25 | 42.03 | $41.94 | 144000 |
| 2024-01-24 | 42.04 | $41.66 | 88949 |
| 2024-01-23 | 42.07 | $41.99 | 135002 |
| 2024-01-22 | 42.08 | $42.50 | 184040 |
| 2024-01-19 | 42.04 | $42.01 | 131000 |
| 2024-01-18 | 42.04 | $41.41 | 270840 |
| 2024-01-17 | 42.11 | $40.33 | 143010 |
| 2024-01-16 | 42.30 | $41.46 | 84800 |
| 2024-01-12 | 42.38 | $41.93 | 102200 |
| 2024-01-11 | 42.43 | $42.05 | 196043 |
| 2024-01-10 | 42.47 | $43.20 | 185409 |
| 2024-01-09 | 42.40 | $42.39 | 170130 |
| 2024-01-08 | 42.40 | $43.67 | 219603 |
| 2024-01-05 | 42.26 | $42.60 | 249024 |
| 2024-01-04 | 42.23 | $42.25 | 261000 |
| 2024-01-03 | 42.22 | $43.10 | 308008 |
| 2024-01-02 | 42.13 | $43.65 | 227200 |
| 2023-12-29 | 41.97 | $43.74 | 196200 |
| 2023-12-28 | 41.79 | $43.97 | 155403 |
| 2023-12-27 | 41.56 | $43.86 | 166300 |
| 2023-12-26 | 41.31 | $43.40 | 135322 |
| 2023-12-22 | 41.10 | $42.53 | 208135 |
| 2023-12-21 | 40.94 | $42.13 | 206100 |
| 2023-12-20 | 40.82 | $41.50 | 349400 |
| 2023-12-19 | 40.75 | $41.97 | 190501 |
| 2023-12-18 | 40.62 | $41.64 | 236900 |
| 2023-12-15 | 40.51 | $42.77 | 1.8M |
| 2023-12-14 | 40.27 | $42.61 | 323620 |
| 2023-12-13 | 40.03 | $41.26 | 244627 |
| 2023-12-12 | 39.90 | $40.49 | 170701 |
| 2023-12-11 | 39.84 | $41.31 | 205129 |
| 2023-12-08 | 39.68 | $40.85 | 121442 |
| 2023-12-07 | 39.56 | $40.62 | 141416 |
| 2023-12-06 | 39.45 | $39.91 | 156015 |
| 2023-12-05 | 39.40 | $39.40 | 159040 |
| 2023-12-04 | 39.40 | $40.24 | 154026 |
| 2023-12-01 | 39.31 | $39.87 | 170834 |
| 2023-11-30 | 39.25 | $38.75 | 254814 |
| 2023-11-29 | 39.30 | $38.78 | 170638 |
| 2023-11-28 | 39.36 | $39.17 | 124034 |
| 2023-11-27 | 39.38 | $39.29 | 95400 |
| 2023-11-24 | 39.38 | $39.77 | 37536 |
| 2023-11-22 | 39.34 | $39.54 | 102633 |
| 2023-11-21 | 39.32 | $39.22 | 128823 |
| 2023-11-20 | 39.33 | $39.30 | 121945 |
| 2023-11-17 | 39.34 | $39.73 | 301900 |
| 2023-11-16 | 39.30 | $39.32 | 128514 |
| 2023-11-15 | 39.29 | $40.35 | 238000 |
| 2023-11-14 | 39.18 | $40.29 | 200500 |
| 2023-11-13 | 39.07 | $38.13 | 120300 |
| 2023-11-10 | 39.16 | $38.48 | 139100 |
| 2023-11-09 | 39.24 | $37.81 | 140500 |
| 2023-11-08 | 39.39 | $38.61 | 148601 |
| 2023-11-07 | 39.47 | $39.68 | 187830 |
| 2023-11-06 | 39.44 | $40.68 | 145639 |
| 2023-11-03 | 39.31 | $40.73 | 163900 |
| 2023-11-02 | 39.17 | $39.46 | 182539 |
| 2023-11-01 | 39.13 | $38.47 | 259800 |
| 2023-10-31 | 39.20 | $37.41 | 259947 |
| 2023-10-30 | 39.39 | $35.83 | 158502 |
| 2023-10-27 | 39.77 | $36.69 | 208700 |
| 2023-10-26 | 40.09 | $38.10 | 235200 |
| 2023-10-25 | 40.30 | $38.30 | 138400 |
| 2023-10-24 | 40.51 | $38.52 | 180900 |
| 2023-10-23 | 40.72 | $38.76 | 152400 |
| 2023-10-20 | 40.93 | $39.17 | 168100 |
| 2023-10-19 | 41.12 | $39.61 | 127700 |
| 2023-10-18 | 41.27 | $40.25 | 77323 |
| 2023-10-17 | 41.38 | $40.79 | 136723 |
| 2023-10-16 | 41.44 | $40.30 | 104642 |
| 2023-10-13 | 41.56 | $39.48 | 120000 |
| 2023-10-12 | 41.78 | $40.67 | 112600 |
| 2023-10-11 | 41.90 | $41.44 | 143000 |
| 2023-10-10 | 41.95 | $41.89 | 114900 |
| 2023-10-09 | 41.96 | $42.15 | 99100 |
| 2023-10-06 | 41.93 | $42.04 | 129921 |
| 2023-10-05 | 41.92 | $41.91 | 137600 |
| 2023-10-04 | 41.93 | $41.78 | 105200 |
| 2023-10-03 | 41.94 | $41.71 | 109200 |
| 2023-10-02 | 41.96 | $41.93 | 160900 |
| 2023-09-29 | 41.97 | $41.74 | 145849 |
| 2023-09-28 | 41.99 | $41.79 | 134509 |
| 2023-09-27 | 42.01 | $40.68 | 84649 |
| 2023-09-26 | 42.15 | $40.78 | 120400 |
| 2023-09-25 | 42.30 | $41.42 | 87700 |
| 2023-09-22 | 42.39 | $40.84 | 81300 |
| 2023-09-21 | 42.55 | $41.17 | 120230 |
| 2023-09-20 | 42.70 | $41.69 | 78300 |
| 2023-09-19 | 42.81 | $42.17 | 96100 |
| 2023-09-18 | 42.87 | $42.33 | 106915 |
| 2023-09-15 | 42.93 | $41.68 | 1.1M |
| 2023-09-14 | 43.06 | $42.41 | 149417 |
| 2023-09-13 | 43.13 | $41.33 | 182200 |
| 2023-09-12 | 43.32 | $41.51 | 134508 |
| 2023-09-11 | 43.51 | $41.61 | 171400 |
| 2023-09-08 | 43.71 | $41.08 | 135722 |
| 2023-09-07 | 43.99 | $41.65 | 222700 |
| 2023-09-06 | 44.23 | $43.30 | 171612 |
| 2023-09-05 | 44.33 | $43.18 | 216214 |
| 2023-09-01 | 44.45 | $44.82 | 125648 |
| 2023-08-31 | 44.42 | $44.65 | 216423 |
| 2023-08-30 | 44.39 | $45.00 | 100300 |
| 2023-08-29 | 44.33 | $44.95 | 83922 |
| 2023-08-28 | 44.26 | $44.96 | 99105 |
| 2023-08-25 | 44.19 | $44.85 | 111000 |
| 2023-08-24 | 44.12 | $44.52 | 123200 |
| 2023-08-23 | 44.08 | $45.00 | 80200 |
| 2023-08-22 | 43.98 | $44.58 | 106637 |
| 2023-08-21 | 43.92 | $43.55 | 108107 |
| 2023-08-18 | 43.95 | $43.75 | 92800 |
| 2023-08-17 | 43.98 | $43.48 | 100800 |
| 2023-08-16 | 44.03 | $43.56 | 131323 |
| 2023-08-15 | 44.08 | $43.94 | 85800 |
| 2023-08-14 | 44.09 | $44.16 | 92100 |
| 2023-08-11 | 44.09 | $44.56 | 86000 |
| 2023-08-10 | 44.04 | $44.74 | 88305 |
| 2023-08-09 | 43.96 | $44.78 | 87100 |
| 2023-08-08 | 43.88 | $44.75 | 179121 |
| 2023-08-07 | 43.78 | $44.96 | 105133 |
| 2023-08-04 | 43.66 | $45.29 | 121035 |
| 2023-08-03 | 43.49 | $45.39 | 203733 |
| 2023-08-02 | 43.29 | $46.02 | 145037 |
| 2023-08-01 | 43.00 | $45.77 | 201520 |
| 2023-07-31 | 42.71 | $44.63 | 221039 |
| 2023-07-28 | 42.51 | $42.61 | 135700 |
| 2023-07-27 | 42.49 | $42.43 | 144900 |
| 2023-07-26 | 42.50 | $42.61 | 181600 |
| 2023-07-25 | 42.49 | $41.61 | 408034 |
| 2023-07-24 | 42.58 | $42.20 | 117800 |
| 2023-07-21 | 42.62 | $41.93 | 166200 |
| 2023-07-20 | 42.70 | $42.12 | 187449 |
| 2023-07-19 | 42.76 | $42.13 | 132900 |
| 2023-07-18 | 42.82 | $42.81 | 108514 |
| 2023-07-17 | 42.82 | $43.07 | 94240 |
| 2023-07-14 | 42.80 | $42.76 | 133043 |
| 2023-07-13 | 42.80 | $43.60 | 202136 |
| 2023-07-12 | 42.72 | $43.46 | 238900 |
| 2023-07-11 | 42.64 | $41.61 | 190914 |
| 2023-07-10 | 42.75 | $41.10 | 188946 |
| 2023-07-07 | 42.92 | $41.00 | 188000 |
| 2023-07-06 | 43.12 | $41.65 | 199902 |
| 2023-07-05 | 43.28 | $42.51 | 169645 |
| 2023-07-03 | 43.36 | $42.48 | 138606 |
| 2023-06-30 | 43.45 | $42.63 | 213476 |
| 2023-06-29 | 43.54 | $42.50 | 248419 |
| 2023-06-28 | 43.65 | $41.18 | 302220 |
| 2023-06-27 | 43.91 | $40.57 | 829000 |
| 2023-06-26 | 44.26 | $41.29 | 163226 |
| 2023-06-23 | 44.57 | $41.33 | 352800 |
| 2023-06-22 | 44.91 | $42.44 | 181400 |
| 2023-06-21 | 45.17 | $43.69 | 233344 |
| 2023-06-20 | 45.33 | $44.02 | 413000 |
| 2023-06-16 | 45.47 | $44.36 | 1.2M |
| 2023-06-15 | 45.58 | $45.52 | 267121 |
| 2023-06-14 | 45.59 | $46.37 | 242807 |
| 2023-06-13 | 45.51 | $47.12 | 153300 |
| 2023-06-12 | 45.34 | $46.86 | 142000 |
| 2023-06-09 | 45.18 | $46.68 | 90800 |
| 2023-06-08 | 45.02 | $47.01 | 128434 |
| 2023-06-07 | 44.81 | $47.26 | 203300 |
| 2023-06-06 | 44.55 | $45.97 | 170945 |
| 2023-06-05 | 44.40 | $44.70 | 242347 |
| 2023-06-02 | 44.37 | $46.51 | 167200 |
| 2023-06-01 | 44.15 | $45.19 | 206349 |
| 2023-05-31 | 44.04 | $45.67 | 533124 |
| 2023-05-30 | 43.87 | $45.45 | 128639 |
| 2023-05-26 | 43.70 | $45.88 | 137703 |
| 2023-05-25 | 43.47 | $44.67 | 168000 |
| 2023-05-24 | 43.34 | $43.99 | 160325 |
| 2023-05-23 | 43.27 | $44.71 | 247632 |
| 2023-05-22 | 43.12 | $44.94 | 191246 |
| 2023-05-19 | 42.93 | $44.26 | 157910 |
| 2023-05-18 | 42.79 | $44.23 | 171500 |
| 2023-05-17 | 42.64 | $44.33 | 137711 |
| 2023-05-16 | 42.46 | $43.16 | 128736 |
| 2023-05-15 | 42.39 | $42.68 | 122408 |
| 2023-05-12 | 42.36 | $42.51 | 170100 |
| 2023-05-11 | 42.34 | $42.55 | 154500 |
| 2023-05-10 | 42.32 | $41.73 | 166300 |
| 2023-05-09 | 42.38 | $41.31 | 238400 |
| 2023-05-08 | 42.50 | $41.75 | 128400 |
| 2023-05-05 | 42.57 | $41.41 | 135000 |
| 2023-05-04 | 42.70 | $40.57 | 150703 |
| 2023-05-03 | 42.92 | $40.74 | 150744 |
| 2023-05-02 | 43.15 | $40.35 | 170712 |
| 2023-05-01 | 43.44 | $39.92 | 193907 |
| 2023-04-28 | 43.81 | $39.21 | 313337 |
| 2023-04-27 | 44.30 | $40.63 | 265209 |
| 2023-04-26 | 44.69 | $41.92 | 134800 |
| 2023-04-25 | 44.98 | $42.71 | 116834 |
| 2023-04-24 | 45.22 | $44.07 | 117500 |
| 2023-04-21 | 45.34 | $44.38 | 141900 |
| 2023-04-20 | 45.44 | $44.97 | 108203 |
| 2023-04-19 | 45.49 | $44.80 | 166538 |
| 2023-04-18 | 45.56 | $45.30 | 81100 |
| 2023-04-17 | 45.59 | $45.30 | 128138 |
| 2023-04-14 | 45.62 | $46.03 | 124200 |
| 2023-04-13 | 45.57 | $45.79 | 119608 |
| 2023-04-12 | 45.55 | $45.57 | 83100 |
| 2023-04-11 | 45.55 | $45.31 | 117600 |
| 2023-04-10 | 45.57 | $45.58 | 135304 |
| 2023-04-06 | 45.57 | $44.73 | 84922 |
| 2023-04-05 | 45.66 | $45.28 | 115124 |
| 2023-04-04 | 45.70 | $45.90 | 147808 |
| 2023-04-03 | 45.68 | $47.24 | 264300 |
| 2023-03-31 | 45.51 | $49.46 | 575000 |
| 2023-03-30 | 45.10 | $46.91 | 351300 |
| 2023-03-29 | 44.91 | $44.40 | 188144 |
| 2023-03-28 | 44.96 | $44.61 | 147800 |
| 2023-03-27 | 45.00 | $44.98 | 154500 |
| 2023-03-24 | 45.00 | $44.97 | 197736 |
| 2023-03-23 | 45.00 | $45.52 | 191514 |
| 2023-03-22 | 44.95 | $46.05 | 178900 |
| 2023-03-21 | 44.83 | $46.62 | 159200 |
| 2023-03-20 | 44.64 | $46.10 | 125638 |
| 2023-03-17 | 44.49 | $44.99 | 514532 |
| 2023-03-16 | 44.44 | $45.28 | 191300 |
| 2023-03-15 | 44.35 | $44.88 | 320500 |
| 2023-03-14 | 44.29 | $45.33 | 152100 |
| 2023-03-13 | 44.18 | $43.83 | 169130 |
| 2023-03-10 | 44.22 | $44.03 | 162726 |
| 2023-03-09 | 44.24 | $44.22 | 122100 |
| 2023-03-08 | 44.24 | $44.35 | 87434 |
| 2023-03-07 | 44.23 | $44.02 | 80609 |
| 2023-03-06 | 44.25 | $43.71 | 141213 |
| 2023-03-03 | 44.31 | $44.78 | 76136 |
| 2023-03-02 | 44.26 | $44.36 | 88000 |
| 2023-03-01 | 44.25 | $44.43 | 83500 |
| 2023-02-28 | 44.23 | $43.31 | 155400 |
| 2023-02-27 | 44.33 | $43.20 | 83500 |
| 2023-02-24 | 44.45 | $43.43 | 90537 |
| 2023-02-23 | 44.56 | $43.77 | 112100 |
| 2023-02-22 | 44.64 | $43.96 | 133608 |
| 2023-02-21 | 44.71 | $43.89 | 123737 |
| 2023-02-17 | 44.80 | $44.90 | 127700 |
| 2023-02-16 | 44.78 | $44.69 | 81200 |
| 2023-02-15 | 44.79 | $44.97 | 121912 |
| 2023-02-14 | 44.78 | $44.73 | 212419 |
| 2023-02-13 | 44.78 | $45.71 | 139500 |
| 2023-02-10 | 44.68 | $45.66 | 175000 |
| 2023-02-09 | 44.58 | $43.80 | 167237 |
| 2023-02-08 | 44.66 | $43.35 | 142030 |
| 2023-02-07 | 44.80 | $42.79 | 438000 |
| 2023-02-06 | 45.01 | $46.66 | 140423 |
| 2023-02-03 | 44.84 | $47.21 | 266334 |
| 2023-02-02 | 44.59 | $46.98 | 143248 |
| 2023-02-01 | 44.34 | $46.16 | 135520 |
| 2023-01-31 | 44.15 | $44.51 | 254225 |
| 2023-01-30 | 44.11 | $43.23 | 291106 |
| 2023-01-27 | 44.20 | $44.23 | 190535 |
| 2023-01-26 | 44.20 | $44.93 | 189300 |
| 2023-01-25 | 44.12 | $46.72 | 155821 |
| 2023-01-24 | 43.84 | $46.23 | 151600 |
| 2023-01-23 | 43.59 | $47.00 | 253700 |
| 2023-01-20 | 43.24 | $45.86 | 217111 |
| 2023-01-19 | 42.96 | $45.69 | 111230 |
| 2023-01-18 | 42.67 | $45.50 | 135800 |
| 2023-01-17 | 42.37 | $45.99 | 112300 |
| 2023-01-13 | 41.99 | $46.31 | 336700 |
| 2023-01-12 | 41.54 | $45.46 | 87000 |
| 2023-01-11 | 41.13 | $44.61 | 141800 |
| 2023-01-10 | 40.76 | $44.20 | 186701 |
| 2023-01-09 | 40.40 | $43.28 | 163618 |
| 2023-01-06 | 40.09 | $42.54 | 88603 |
| 2023-01-05 | 39.84 | $40.85 | 105800 |
| 2023-01-04 | 39.73 | $40.19 | 145840 |
| 2023-01-03 | 39.68 | $40.12 | 191500 |
| 2022-12-30 | 39.63 | $39.42 | 90342 |
| 2022-12-29 | 39.66 | $39.61 | 138414 |
| 2022-12-28 | 39.66 | $38.75 | 122500 |
| 2022-12-27 | 39.76 | $39.47 | 68845 |
| 2022-12-23 | 39.79 | $38.91 | 79900 |
| 2022-12-22 | 39.88 | $38.31 | 128549 |
| 2022-12-21 | 40.04 | $39.17 | 112400 |
| 2022-12-20 | 40.14 | $39.09 | 109400 |
| 2022-12-19 | 40.25 | $38.69 | 147734 |
| 2022-12-16 | 40.41 | $38.40 | 892200 |
| 2022-12-15 | 40.62 | $38.75 | 121823 |
| 2022-12-14 | 40.82 | $39.33 | 120700 |
| 2022-12-13 | 40.98 | $39.82 | 159300 |
| 2022-12-12 | 41.10 | $39.77 | 132323 |
| 2022-12-09 | 41.24 | $39.50 | 83700 |
| 2022-12-08 | 41.42 | $40.08 | 112500 |
| 2022-12-07 | 41.56 | $40.01 | 97625 |
| 2022-12-06 | 41.72 | $40.50 | 141500 |
| 2022-12-05 | 41.85 | $40.79 | 174208 |
| 2022-12-02 | 41.96 | $42.98 | 76700 |
| 2022-12-01 | 41.86 | $42.82 | 94606 |
| 2022-11-30 | 41.76 | $42.50 | 207442 |
| 2022-11-29 | 41.68 | $40.75 | 78417 |
| 2022-11-28 | 41.78 | $41.01 | 93500 |
| 2022-11-25 | 41.86 | $42.01 | 59700 |
| 2022-11-23 | 41.84 | $42.24 | 92700 |
| 2022-11-22 | 41.80 | $42.21 | 134800 |
| 2022-11-21 | 41.76 | $42.22 | 131326 |
| 2022-11-18 | 41.71 | $42.22 | 102430 |
| 2022-11-17 | 41.65 | $42.62 | 89100 |
| 2022-11-16 | 41.55 | $42.50 | 156600 |
| 2022-11-15 | 41.45 | $42.73 | 135700 |
| 2022-11-14 | 41.32 | $41.35 | 125300 |
| 2022-11-11 | 41.31 | $41.47 | 134200 |
| 2022-11-10 | 41.30 | $42.54 | 104037 |
| 2022-11-09 | 41.17 | $40.43 | 155500 |
| 2022-11-08 | 41.24 | $41.95 | 178639 |
| 2022-11-07 | 41.17 | $41.57 | 101900 |
| 2022-11-04 | 41.13 | $41.21 | 115209 |
| 2022-11-03 | 41.12 | $40.38 | 133203 |
| 2022-11-02 | 41.19 | $40.48 | 245024 |
| 2022-11-01 | 41.27 | $41.15 | 297800 |
| 2022-10-31 | 41.28 | $39.52 | 290600 |
| 2022-10-28 | 41.47 | $38.13 | 333244 |
| 2022-10-27 | 41.82 | $38.05 | 520132 |
| 2022-10-26 | 42.22 | $36.17 | 643767 |
| 2022-10-25 | 42.85 | $44.00 | 182400 |
| 2022-10-24 | 42.73 | $44.30 | 128000 |
| 2022-10-21 | 42.57 | $43.91 | 227400 |
| 2022-10-20 | 42.43 | $42.25 | 104300 |
| 2022-10-19 | 42.44 | $42.41 | 133700 |
| 2022-10-18 | 42.45 | $43.16 | 174505 |
| 2022-10-17 | 42.37 | $42.40 | 188207 |
| 2022-10-14 | 42.37 | $41.83 | 104536 |
| 2022-10-13 | 42.43 | $42.47 | 192844 |
| 2022-10-12 | 42.42 | $41.22 | 121700 |
| 2022-10-11 | 42.55 | $42.23 | 159400 |
| 2022-10-10 | 42.58 | $41.91 | 124000 |
| 2022-10-07 | 42.65 | $42.58 | 258505 |
| 2022-10-06 | 42.66 | $44.48 | 137727 |
| 2022-10-05 | 42.47 | $44.21 | 108310 |
| 2022-10-04 | 42.28 | $44.13 | 168700 |
| 2022-10-03 | 42.09 | $42.51 | 176700 |
| 2022-09-30 | 42.05 | $41.65 | 304125 |
| 2022-09-29 | 42.09 | $42.09 | 100200 |
| 2022-09-28 | 42.09 | $42.43 | 116714 |
| 2022-09-27 | 42.05 | $41.51 | 156532 |
| 2022-09-26 | 42.11 | $41.15 | 193100 |
| 2022-09-23 | 42.21 | $41.09 | 219800 |
| 2022-09-22 | 42.33 | $41.99 | 140300 |
| 2022-09-21 | 42.36 | $42.71 | 120000 |
| 2022-09-20 | 42.33 | $42.79 | 88900 |
| 2022-09-19 | 42.28 | $42.93 | 131406 |
| 2022-09-16 | 42.21 | $42.62 | 392742 |
| 2022-09-15 | 42.16 | $42.78 | 152000 |
| 2022-09-14 | 42.10 | $42.71 | 140712 |
| 2022-09-13 | 42.03 | $42.50 | 138526 |
| 2022-09-12 | 41.99 | $43.31 | 93012 |
| 2022-09-09 | 41.85 | $42.57 | 91636 |
| 2022-09-08 | 41.77 | $41.84 | 84900 |
| 2022-09-07 | 41.76 | $41.64 | 117400 |
| 2022-09-06 | 41.78 | $41.10 | 132100 |
| 2022-09-02 | 41.85 | $41.31 | 101000 |
| 2022-09-01 | 41.90 | $41.52 | 255400 |
| 2022-08-31 | 41.94 | $42.32 | 298000 |
| 2022-08-30 | 41.90 | $42.25 | 182300 |
| 2022-08-29 | 41.87 | $42.71 | 135247 |
| 2022-08-26 | 41.78 | $42.50 | 169900 |
| 2022-08-25 | 41.70 | $43.85 | 191401 |
| 2022-08-24 | 41.48 | $42.99 | 107300 |
| 2022-08-23 | 41.32 | $42.88 | 159500 |
| 2022-08-22 | 41.15 | $42.60 | 82700 |
| 2022-08-19 | 41.00 | $43.43 | 87200 |
| 2022-08-18 | 40.75 | $43.40 | 60415 |
| 2022-08-17 | 40.47 | $42.90 | 195300 |
| 2022-08-16 | 40.21 | $42.78 | 82600 |
| 2022-08-15 | 39.94 | $42.66 | 148829 |
| 2022-08-12 | 39.65 | $42.30 | 82300 |
| 2022-08-11 | 39.37 | $41.60 | 168600 |
| 2022-08-10 | 39.14 | $41.75 | 177218 |
| 2022-08-09 | 38.87 | $41.01 | 193346 |
| 2022-08-08 | 38.64 | $41.56 | 149237 |
| 2022-08-05 | 38.33 | $40.83 | 130137 |
| 2022-08-04 | 38.07 | $40.75 | 172518 |
| 2022-08-03 | 37.79 | $40.84 | 103822 |
| 2022-08-02 | 37.47 | $40.26 | 98600 |
| 2022-08-01 | 37.17 | $40.18 | 133239 |
| 2022-07-29 | 36.85 | $40.68 | 178600 |
| 2022-07-28 | 36.45 | $39.65 | 176233 |
| 2022-07-27 | 36.12 | $38.49 | 219127 |
| 2022-07-26 | 35.87 | $37.85 | 218400 |
| 2022-07-25 | 35.66 | $37.85 | 118520 |
| 2022-07-22 | 35.43 | $37.46 | 110400 |
| 2022-07-21 | 35.21 | $37.60 | 105311 |
| 2022-07-20 | 34.96 | $37.04 | 109905 |
| 2022-07-19 | 34.74 | $36.37 | 135900 |
| 2022-07-18 | 34.57 | $34.59 | 92505 |
| 2022-07-15 | 34.57 | $35.33 | 127875 |
| 2022-07-14 | 34.49 | $34.30 | 134900 |
| 2022-07-13 | 34.51 | $34.65 | 114705 |
| 2022-07-12 | 34.49 | $33.53 | 76443 |
| 2022-07-11 | 34.59 | $33.78 | 98108 |
| 2022-07-08 | 34.68 | $33.38 | 145400 |
| 2022-07-07 | 34.82 | $33.35 | 112129 |
| 2022-07-06 | 34.97 | $32.93 | 168400 |
| 2022-07-05 | 35.18 | $33.85 | 185115 |
| 2022-07-01 | 35.33 | $34.14 | 147900 |
| 2022-06-30 | 35.45 | $34.05 | 144900 |
| 2022-06-29 | 35.60 | $33.65 | 160545 |
| 2022-06-28 | 35.80 | $34.21 | 242800 |
| 2022-06-27 | 35.97 | $34.58 | 124521 |
| 2022-06-24 | 36.12 | $33.39 | 907900 |
| 2022-06-23 | 36.40 | $32.68 | 279824 |
| 2022-06-22 | 36.79 | $32.92 | 224343 |
| 2022-06-21 | 37.20 | $33.89 | 184424 |
| 2022-06-17 | 37.55 | $33.96 | 370600 |
| 2022-06-16 | 37.93 | $33.67 | 160700 |
| 2022-06-15 | 38.38 | $36.68 | 138726 |
| 2022-06-14 | 38.56 | $36.59 | 96800 |
| 2022-06-13 | 38.76 | $36.64 | 115700 |
| 2022-06-10 | 38.99 | $38.44 | 94112 |
| 2022-06-09 | 39.04 | $39.37 | 104309 |
| 2022-06-08 | 39.01 | $39.79 | 99400 |
| 2022-06-07 | 38.93 | $40.73 | 140200 |
| 2022-06-06 | 38.74 | $40.96 | 132500 |
| 2022-06-03 | 38.51 | $40.59 | 112700 |
| 2022-06-02 | 38.29 | $41.17 | 208548 |
| 2022-06-01 | 37.98 | $41.19 | 174841 |
| 2022-05-31 | 37.64 | $40.67 | 324700 |
| 2022-05-27 | 37.33 | $40.54 | 139433 |
| 2022-05-26 | 36.99 | $39.33 | 196929 |
| 2022-05-25 | 36.74 | $37.25 | 95916 |
| 2022-05-24 | 36.69 | $36.83 | 143700 |
| 2022-05-23 | 36.67 | $37.59 | 91100 |
| 2022-05-20 | 36.58 | $37.55 | 114705 |
| 2022-05-19 | 36.47 | $37.90 | 206838 |
| 2022-05-18 | 36.32 | $39.10 | 349232 |
| 2022-05-17 | 36.03 | $39.51 | 149100 |
| 2022-05-16 | 35.66 | $36.92 | 160400 |
| 2022-05-13 | 35.53 | $36.15 | 259825 |
| 2022-05-12 | 35.47 | $35.50 | 163200 |
| 2022-05-11 | 35.46 | $35.35 | 155928 |
| 2022-05-10 | 35.48 | $35.95 | 160032 |
| 2022-05-09 | 35.43 | $36.03 | 185500 |
| 2022-05-06 | 35.36 | $36.61 | 106015 |
| 2022-05-05 | 35.23 | $35.85 | 102310 |
| 2022-05-04 | 35.17 | $37.71 | 160300 |
| 2022-05-03 | 34.90 | $36.43 | 148200 |
| 2022-05-02 | 34.74 | $35.59 | 120300 |
| 2022-04-29 | 34.65 | $35.37 | 137700 |
| 2022-04-28 | 34.57 | $34.66 | 184132 |
| 2022-04-27 | 34.56 | $32.61 | 143013 |
| 2022-04-26 | 34.77 | $33.19 | 103012 |
| 2022-04-25 | 34.93 | $34.39 | 75638 |
| 2022-04-22 | 34.99 | $34.55 | 101100 |
| 2022-04-21 | 35.03 | $35.25 | 83800 |
| 2022-04-20 | 35.01 | $36.10 | 98000 |
| 2022-04-19 | 34.90 | $34.83 | 78400 |
| 2022-04-18 | 34.90 | $33.91 | 97200 |
| 2022-04-14 | 35.01 | $34.30 | 107535 |
| 2022-04-13 | 35.08 | $34.67 | 82700 |
| 2022-04-12 | 35.13 | $34.32 | 101200 |
| 2022-04-11 | 35.21 | $33.83 | 139300 |
| 2022-04-08 | 35.36 | $34.33 | 83747 |
| 2022-04-07 | 35.47 | $34.97 | 90300 |
| 2022-04-06 | 35.52 | $34.64 | 94218 |
| 2022-04-05 | 35.61 | $35.12 | 81907 |
| 2022-04-04 | 35.66 | $36.04 | 67100 |
| 2022-04-01 | 35.62 | $36.37 | 123044 |
| 2022-03-31 | 35.54 | $35.34 | 84430 |
| 2022-03-30 | 35.56 | $35.63 | 86314 |
| 2022-03-29 | 35.56 | $36.62 | 108000 |
| 2022-03-28 | 35.45 | $35.65 | 78738 |
| 2022-03-25 | 35.42 | $36.16 | 94227 |
| 2022-03-24 | 35.35 | $35.47 | 44000 |
| 2022-03-23 | 35.33 | $34.89 | 63442 |
| 2022-03-22 | 35.38 | $35.65 | 51500 |
| 2022-03-21 | 35.35 | $35.64 | 62043 |
| 2022-03-18 | 35.32 | $36.13 | 182400 |
| 2022-03-17 | 35.24 | $36.20 | 54800 |
| 2022-03-16 | 35.14 | $36.03 | 81442 |
| 2022-03-15 | 35.04 | $35.18 | 91500 |
| 2022-03-14 | 35.03 | $35.44 | 87600 |
| 2022-03-11 | 34.98 | $34.83 | 71833 |
| 2022-03-10 | 35.00 | $34.72 | 72200 |
| 2022-03-09 | 35.03 | $34.95 | 92300 |
| 2022-03-08 | 35.04 | $34.33 | 110409 |
| 2022-03-07 | 35.11 | $34.32 | 105737 |
| 2022-03-04 | 35.20 | $34.67 | 90142 |
| 2022-03-03 | 35.25 | $35.28 | 84430 |
| 2022-03-02 | 35.25 | $35.59 | 198600 |
| 2022-03-01 | 35.21 | $35.53 | 286717 |
| 2022-02-28 | 35.18 | $37.94 | 167300 |
| 2022-02-25 | 34.89 | $37.25 | 99917 |
| 2022-02-24 | 34.64 | $36.49 | 155524 |
| 2022-02-23 | 34.44 | $36.02 | 148200 |
| 2022-02-22 | 34.28 | $35.85 | 204300 |
| 2022-02-18 | 34.11 | $35.53 | 85232 |
| 2022-02-17 | 33.96 | $35.44 | 107025 |
| 2022-02-16 | 33.81 | $35.09 | 85121 |
| 2022-02-15 | 33.67 | $34.57 | 61400 |
| 2022-02-14 | 33.58 | $33.71 | 148227 |
| 2022-02-11 | 33.56 | $33.39 | 150232 |
| 2022-02-10 | 33.58 | $33.59 | 199200 |
| 2022-02-09 | 33.58 | $33.73 | 120031 |
| 2022-02-08 | 33.56 | $32.65 | 125814 |
| 2022-02-07 | 33.66 | $32.11 | 78800 |
| 2022-02-04 | 33.82 | $32.45 | 114200 |
| 2022-02-03 | 33.97 | $32.72 | 105500 |
| 2022-02-02 | 34.10 | $33.21 | 145039 |
| 2022-02-01 | 34.19 | $33.31 | 118913 |
| 2022-01-31 | 34.29 | $33.55 | 141120 |
| 2022-01-28 | 34.36 | $32.12 | 89329 |
| 2022-01-27 | 34.60 | $31.97 | 82700 |
| 2022-01-26 | 34.88 | $32.58 | 126745 |
| 2022-01-25 | 35.12 | $32.83 | 69901 |
| 2022-01-24 | 35.36 | $34.05 | 110709 |
| 2022-01-21 | 35.50 | $33.61 | 135800 |
| 2022-01-20 | 35.70 | $33.60 | 102320 |
| 2022-01-19 | 35.92 | $34.15 | 93800 |
| 2022-01-18 | 36.10 | $35.28 | 86241 |
| 2022-01-14 | 36.19 | $35.84 | 91600 |
| 2022-01-13 | 36.23 | $35.48 | 82000 |
| 2022-01-12 | 36.31 | $35.80 | 120421 |
| 2022-01-11 | 36.36 | $35.58 | 124828 |
| 2022-01-10 | 36.44 | $35.92 | 105000 |
| 2022-01-07 | 36.50 | $36.29 | 84524 |
| 2022-01-06 | 36.52 | $37.10 | 137343 |
| 2022-01-05 | 36.46 | $37.27 | 98200 |
| 2022-01-04 | 36.37 | $37.50 | 86500 |
| 2022-01-03 | 36.25 | $37.55 | 116335 |
| 2021-12-31 | 36.12 | $36.72 | 80700 |
| 2021-12-30 | 36.05 | $36.68 | 93800 |
| 2021-12-29 | 35.99 | $37.63 | 61306 |
| 2021-12-28 | 35.82 | $37.13 | 98726 |
| 2021-12-27 | 35.68 | $37.16 | 100521 |
| 2021-12-23 | 35.52 | $36.32 | 68013 |
| 2021-12-22 | 35.44 | $35.86 | 69600 |
| 2021-12-21 | 35.39 | $35.60 | 111200 |
| 2021-12-20 | 35.37 | $34.18 | 187100 |
| 2021-12-17 | 35.50 | $34.15 | 505003 |
| 2021-12-16 | 35.64 | $35.12 | 116000 |
| 2021-12-15 | 35.69 | $35.47 | 196233 |
| 2021-12-14 | 35.72 | $34.51 | 139437 |
| 2021-12-13 | 35.84 | $34.56 | 96505 |
| 2021-12-10 | 35.98 | $35.08 | 95330 |
| 2021-12-09 | 36.07 | $35.28 | 66830 |
| 2021-12-08 | 36.16 | $36.16 | 64736 |
| 2021-12-07 | 36.16 | $35.95 | 124408 |
| 2021-12-06 | 36.18 | $35.93 | 150231 |
| 2021-12-03 | 36.20 | $35.27 | 116838 |
| 2021-12-02 | 36.30 | $36.25 | 184300 |
| 2021-12-01 | 36.31 | $35.22 | 270932 |
| 2021-11-30 | 36.42 | $34.84 | 203400 |
| 2021-11-29 | 36.59 | $35.41 | 144208 |
| 2021-11-26 | 36.71 | $35.57 | 102208 |
| 2021-11-24 | 36.83 | $38.08 | 76700 |
| 2021-11-23 | 36.70 | $38.05 | 86500 |
| 2021-11-22 | 36.56 | $38.11 | 89200 |
| 2021-11-19 | 36.40 | $37.51 | 63700 |
| 2021-11-18 | 36.28 | $37.69 | 111041 |
| 2021-11-17 | 36.13 | $38.09 | 101200 |
| 2021-11-16 | 35.93 | $38.18 | 72300 |
| 2021-11-15 | 35.69 | $37.93 | 82225 |
| 2021-11-12 | 35.46 | $37.34 | 82216 |
| 2021-11-11 | 35.26 | $37.55 | 61500 |
| 2021-11-10 | 35.02 | $36.95 | 85700 |
| 2021-11-09 | 34.81 | $36.81 | 77622 |
| 2021-11-08 | 34.60 | $37.63 | 87715 |
| 2021-11-05 | 34.28 | $37.60 | 174828 |
| 2021-11-04 | 33.93 | $36.69 | 114400 |
| 2021-11-03 | 33.64 | $37.16 | 102800 |
| 2021-11-02 | 33.27 | $36.53 | 131120 |
| 2021-11-01 | 32.93 | $36.29 | 117700 |
| 2021-10-29 | 32.58 | $35.62 | 170500 |
| 2021-10-28 | 32.26 | $35.25 | 174236 |
| 2021-10-27 | 31.94 | $34.25 | 236400 |
| 2021-10-26 | 31.70 | $31.72 | 98422 |
| 2021-10-25 | 31.70 | $31.92 | 168600 |
| 2021-10-22 | 31.67 | $32.29 | 129930 |
| 2021-10-21 | 31.61 | $32.39 | 149716 |
| 2021-10-20 | 31.53 | $32.36 | 168646 |
| 2021-10-19 | 31.44 | $31.31 | 117026 |
| 2021-10-18 | 31.45 | $30.86 | 171922 |
| 2021-10-15 | 31.51 | $30.22 | 149344 |
| 2021-10-14 | 31.65 | $30.29 | 254600 |
| 2021-10-13 | 31.79 | $31.30 | 71032 |
| 2021-10-12 | 31.85 | $31.39 | 64423 |
| 2021-10-11 | 31.89 | $31.55 | 53500 |
| 2021-10-08 | 31.93 | $31.86 | 65647 |
| 2021-10-07 | 31.94 | $31.79 | 89042 |
| 2021-10-06 | 31.95 | $31.26 | 93500 |
| 2021-10-05 | 32.02 | $31.94 | 78200 |
| 2021-10-04 | 32.03 | $31.52 | 99100 |
| 2021-10-01 | 32.09 | $31.69 | 127602 |
| 2021-09-30 | 32.13 | $30.91 | 149800 |
| 2021-09-29 | 32.26 | $31.47 | 86310 |
| 2021-09-28 | 32.34 | $31.36 | 165527 |
| 2021-09-27 | 32.44 | $31.66 | 102400 |
| 2021-09-24 | 32.53 | $31.58 | 73100 |
| 2021-09-23 | 32.63 | $31.47 | 124200 |
| 2021-09-22 | 32.75 | $31.18 | 171745 |
| 2021-09-21 | 32.91 | $31.10 | 169100 |
| 2021-09-20 | 33.10 | $32.02 | 244300 |
| 2021-09-17 | 33.22 | $32.10 | 606024 |
| 2021-09-16 | 33.34 | $31.97 | 262013 |
| 2021-09-15 | 33.48 | $31.58 | 374947 |
| 2021-09-14 | 33.68 | $30.76 | 113400 |
| 2021-09-13 | 33.99 | $31.62 | 126800 |
| 2021-09-10 | 34.24 | $31.89 | 110700 |
| 2021-09-09 | 34.48 | $31.95 | 122700 |
| 2021-09-08 | 34.75 | $32.65 | 142500 |
| 2021-09-07 | 34.97 | $33.83 | 82846 |
| 2021-09-03 | 35.09 | $34.30 | 120420 |
| 2021-09-02 | 35.18 | $34.29 | 119100 |
| 2021-09-01 | 35.27 | $34.45 | 105900 |
| 2021-08-31 | 35.35 | $35.08 | 142130 |
| 2021-08-30 | 35.38 | $35.96 | 85800 |
| 2021-08-27 | 35.32 | $35.72 | 124811 |
| 2021-08-26 | 35.28 | $34.49 | 78400 |
| 2021-08-25 | 35.36 | $34.92 | 105700 |
| 2021-08-24 | 35.41 | $35.18 | 102600 |
| 2021-08-23 | 35.44 | $35.31 | 66826 |
| 2021-08-20 | 35.45 | $35.05 | 86100 |
| 2021-08-19 | 35.49 | $34.55 | 151100 |
| 2021-08-18 | 35.59 | $35.55 | 81700 |
| 2021-08-17 | 35.59 | $36.15 | 131600 |
| 2021-08-16 | 35.53 | $37.04 | 215251 |
| 2021-08-13 | 35.38 | $35.73 | 108200 |
| 2021-08-12 | 35.34 | $36.07 | 102348 |
| 2021-08-11 | 35.26 | $36.31 | 62702 |
| 2021-08-10 | 35.15 | $36.25 | 77000 |
| 2021-08-09 | 35.04 | $35.65 | 63600 |
| 2021-08-06 | 34.97 | $36.00 | 110400 |
| 2021-08-05 | 34.86 | $34.95 | 73026 |
| 2021-08-04 | 34.85 | $34.41 | 99500 |
| 2021-08-03 | 34.90 | $34.97 | 261300 |
| 2021-08-02 | 34.89 | $34.84 | 121200 |
| 2021-07-30 | 34.90 | $34.99 | 113300 |
| 2021-07-29 | 34.89 | $34.78 | 87407 |
| 2021-07-28 | 34.90 | $34.30 | 101100 |
| 2021-07-27 | 34.96 | $33.49 | 149632 |
| 2021-07-26 | 35.12 | $33.96 | 113748 |
| 2021-07-23 | 35.24 | $34.04 | 92700 |
| 2021-07-22 | 35.37 | $33.44 | 116500 |
| 2021-07-21 | 35.57 | $34.64 | 228300 |
| 2021-07-20 | 35.67 | $34.18 | 201100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
60.93
2026-07-17
Close Price
$59.40
Vol: 205042
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
31.23
Average
43.52
Maximum
66.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.93 | $59.40 | 205042 |
| 2026-07-16 | 61.26 | $59.48 | 188975 |
| 2026-07-15 | 61.60 | $59.39 | 142653 |
| 2026-07-14 | 61.99 | $60.05 | 175800 |
| 2026-07-13 | 62.34 | $59.07 | 324406 |
| 2026-07-10 | 62.83 | $60.14 | 190900 |
| 2026-07-09 | 63.24 | $60.96 | 296900 |
| 2026-07-08 | 63.60 | $59.06 | 223639 |
| 2026-07-07 | 64.16 | $59.15 | 367500 |
| 2026-07-06 | 64.74 | $60.34 | 269366 |
| 2026-07-02 | 65.23 | $60.50 | 483193 |
| 2026-07-01 | 65.73 | $63.83 | 282706 |
| 2026-06-30 | 65.93 | $65.19 | 253531 |
| 2026-06-29 | 66.00 | $64.57 | 320900 |
| 2026-06-26 | 66.12 | $65.00 | 1.3M |
| 2026-06-25 | 66.21 | $66.82 | 335157 |
| 2026-06-24 | 66.11 | $67.01 | 451100 |
| 2026-06-23 | 65.98 | $65.85 | 514642 |
| 2026-06-22 | 65.95 | $68.31 | 551272 |
| 2026-06-18 | 65.64 | $67.00 | 620536 |
| 2026-06-17 | 65.42 | $64.72 | 375700 |
| 2026-06-16 | 65.39 | $64.80 | 311612 |
| 2026-06-15 | 65.31 | $66.63 | 333112 |
| 2026-06-12 | 65.01 | $66.13 | 441143 |
| 2026-06-11 | 64.74 | $67.88 | 403300 |
| 2026-06-10 | 64.26 | $64.81 | 330900 |
| 2026-06-09 | 64.04 | $66.27 | 356843 |
| 2026-06-08 | 63.67 | $65.21 | 208339 |
| 2026-06-05 | 63.38 | $62.85 | 241894 |
| 2026-06-04 | 63.29 | $66.28 | 149062 |
| 2026-06-03 | 62.85 | $67.04 | 240800 |
| 2026-06-02 | 62.30 | $66.72 | 314647 |
| 2026-06-01 | 61.73 | $63.89 | 302100 |
| 2026-05-29 | 61.39 | $64.21 | 271900 |
| 2026-05-28 | 61.00 | $64.79 | 423063 |
| 2026-05-27 | 60.49 | $65.12 | 261300 |
| 2026-05-26 | 59.90 | $65.25 | 336651 |
| 2026-05-22 | 59.26 | $62.32 | 258517 |
| 2026-05-21 | 58.87 | $59.91 | 175529 |
| 2026-05-20 | 58.69 | $59.41 | 177700 |
| 2026-05-19 | 58.53 | $57.07 | 291942 |
| 2026-05-18 | 58.58 | $56.94 | 286600 |
| 2026-05-15 | 58.64 | $58.32 | 270086 |
| 2026-05-14 | 58.55 | $61.29 | 307198 |
| 2026-05-13 | 58.15 | $59.48 | 233700 |
| 2026-05-12 | 57.89 | $58.66 | 360300 |
| 2026-05-11 | 57.70 | $61.49 | 367500 |
| 2026-05-08 | 57.21 | $61.75 | 362610 |
| 2026-05-07 | 56.66 | $59.85 | 479648 |
| 2026-05-06 | 56.27 | $60.00 | 400167 |
| 2026-05-05 | 55.81 | $58.07 | 266530 |
| 2026-05-04 | 55.50 | $56.53 | 197900 |
| 2026-05-01 | 55.30 | $57.00 | 264944 |
| 2026-04-30 | 55.01 | $57.10 | 410600 |
| 2026-04-29 | 54.67 | $54.43 | 503883 |
| 2026-04-28 | 54.56 | $54.27 | 202902 |
| 2026-04-27 | 54.42 | $55.98 | 162900 |
| 2026-04-24 | 54.08 | $56.77 | 269900 |
| 2026-04-23 | 53.63 | $55.53 | 153316 |
| 2026-04-22 | 53.27 | $54.34 | 187011 |
| 2026-04-21 | 53.00 | $55.12 | 203318 |
| 2026-04-20 | 52.63 | $54.82 | 168570 |
| 2026-04-17 | 52.24 | $55.13 | 221607 |
| 2026-04-16 | 51.79 | $54.59 | 162656 |
| 2026-04-15 | 51.35 | $54.54 | 170500 |
| 2026-04-14 | 50.88 | $55.56 | 166807 |
| 2026-04-13 | 50.26 | $55.57 | 182212 |
| 2026-04-10 | 49.60 | $54.94 | 199800 |
| 2026-04-09 | 48.96 | $53.39 | 519700 |
| 2026-04-08 | 48.44 | $51.15 | 175544 |
| 2026-04-07 | 48.12 | $49.46 | 143314 |
| 2026-04-06 | 47.95 | $48.40 | 91800 |
| 2026-04-02 | 47.88 | $48.34 | 119000 |
| 2026-04-01 | 47.83 | $48.44 | 124905 |
| 2026-03-31 | 47.79 | $47.76 | 128900 |
| 2026-03-30 | 47.82 | $46.64 | 137200 |
| 2026-03-27 | 47.99 | $47.84 | 86007 |
| 2026-03-26 | 48.07 | $48.66 | 109239 |
| 2026-03-25 | 48.09 | $50.34 | 134028 |
| 2026-03-24 | 47.97 | $50.04 | 231400 |
| 2026-03-23 | 47.89 | $48.64 | 176800 |
| 2026-03-20 | 47.96 | $46.17 | 403000 |
| 2026-03-19 | 48.30 | $47.20 | 255000 |
| 2026-03-18 | 48.57 | $46.63 | 210800 |
| 2026-03-17 | 48.93 | $46.31 | 201100 |
| 2026-03-16 | 49.37 | $46.01 | 128110 |
| 2026-03-13 | 49.90 | $45.79 | 263200 |
| 2026-03-12 | 50.49 | $46.78 | 276009 |
| 2026-03-11 | 51.04 | $48.24 | 169600 |
| 2026-03-10 | 51.50 | $48.11 | 280700 |
| 2026-03-09 | 52.00 | $47.48 | 388300 |
| 2026-03-06 | 52.61 | $47.90 | 256446 |
| 2026-03-05 | 53.20 | $51.19 | 253933 |
| 2026-03-04 | 53.49 | $51.93 | 149015 |
| 2026-03-03 | 53.72 | $51.21 | 244300 |
| 2026-03-02 | 54.02 | $51.95 | 355500 |
| 2026-02-27 | 54.26 | $52.66 | 232400 |
| 2026-02-26 | 54.42 | $53.38 | 232345 |
| 2026-02-25 | 54.50 | $53.22 | 169646 |
| 2026-02-24 | 54.58 | $52.94 | 228300 |
| 2026-02-23 | 54.68 | $52.21 | 248300 |
| 2026-02-20 | 54.84 | $53.75 | 260000 |
| 2026-02-19 | 54.83 | $53.40 | 333900 |
| 2026-02-18 | 54.84 | $54.30 | 226400 |
| 2026-02-17 | 54.74 | $56.00 | 198309 |
| 2026-02-13 | 54.44 | $57.46 | 145000 |
| 2026-02-12 | 53.95 | $56.92 | 229209 |
| 2026-02-11 | 53.47 | $57.15 | 229747 |
| 2026-02-10 | 52.92 | $57.29 | 306200 |
| 2026-02-09 | 52.30 | $55.58 | 245200 |
| 2026-02-06 | 51.80 | $55.78 | 191500 |
| 2026-02-05 | 51.23 | $54.19 | 181244 |
| 2026-02-04 | 50.77 | $53.83 | 183300 |
| 2026-02-03 | 50.31 | $53.28 | 172300 |
| 2026-02-02 | 49.85 | $53.12 | 193400 |
| 2026-01-30 | 49.37 | $51.41 | 198000 |
| 2026-01-29 | 49.01 | $51.98 | 139816 |
| 2026-01-28 | 48.56 | $50.44 | 271244 |
| 2026-01-27 | 48.22 | $51.07 | 135200 |
| 2026-01-26 | 47.78 | $50.18 | 175332 |
| 2026-01-23 | 47.41 | $49.73 | 207755 |
| 2026-01-22 | 47.05 | $51.07 | 347000 |
| 2026-01-21 | 46.53 | $49.92 | 197500 |
| 2026-01-20 | 46.09 | $47.57 | 154436 |
| 2026-01-16 | 45.86 | $48.26 | 130400 |
| 2026-01-15 | 45.54 | $48.40 | 150100 |
| 2026-01-14 | 45.18 | $46.99 | 136000 |
| 2026-01-13 | 44.95 | $46.92 | 89313 |
| 2026-01-12 | 44.71 | $46.39 | 117632 |
| 2026-01-09 | 44.52 | $46.05 | 145839 |
| 2026-01-08 | 44.36 | $45.68 | 100940 |
| 2026-01-07 | 44.21 | $45.11 | 103505 |
| 2026-01-06 | 44.12 | $45.52 | 116900 |
| 2026-01-05 | 43.98 | $44.50 | 151000 |
| 2026-01-02 | 43.94 | $43.85 | 140121 |
| 2025-12-31 | 43.96 | $42.87 | 94200 |
| 2025-12-30 | 44.09 | $43.41 | 116800 |
| 2025-12-29 | 44.15 | $44.00 | 126300 |
| 2025-12-26 | 44.16 | $44.45 | 130100 |
| 2025-12-24 | 44.11 | $44.38 | 68700 |
| 2025-12-23 | 44.05 | $43.99 | 144004 |
| 2025-12-22 | 44.03 | $43.88 | 175320 |
| 2025-12-19 | 44.01 | $43.83 | 759349 |
| 2025-12-18 | 43.98 | $43.95 | 171400 |
| 2025-12-17 | 43.92 | $43.47 | 190125 |
| 2025-12-16 | 43.90 | $44.52 | 311521 |
| 2025-12-15 | 43.77 | $44.13 | 173700 |
| 2025-12-12 | 43.66 | $44.47 | 139900 |
| 2025-12-11 | 43.51 | $45.52 | 191231 |
| 2025-12-10 | 43.25 | $44.74 | 294100 |
| 2025-12-09 | 43.04 | $43.11 | 221700 |
| 2025-12-08 | 42.98 | $43.71 | 326800 |
| 2025-12-05 | 42.85 | $44.46 | 105100 |
| 2025-12-04 | 42.63 | $44.33 | 166538 |
| 2025-12-03 | 42.42 | $45.13 | 205300 |
| 2025-12-02 | 42.12 | $43.66 | 169522 |
| 2025-12-01 | 41.95 | $42.50 | 184735 |
| 2025-11-28 | 41.88 | $42.33 | 86800 |
| 2025-11-26 | 41.82 | $42.58 | 194241 |
| 2025-11-25 | 41.73 | $42.51 | 174634 |
| 2025-11-24 | 41.64 | $42.31 | 225500 |
| 2025-11-21 | 41.57 | $41.80 | 200122 |
| 2025-11-20 | 41.55 | $40.29 | 191300 |
| 2025-11-19 | 41.68 | $41.93 | 155015 |
| 2025-11-18 | 41.65 | $41.35 | 177346 |
| 2025-11-17 | 41.68 | $41.04 | 203714 |
| 2025-11-14 | 41.73 | $42.35 | 216034 |
| 2025-11-13 | 41.65 | $42.45 | 221849 |
| 2025-11-12 | 41.56 | $42.34 | 231000 |
| 2025-11-11 | 41.46 | $41.36 | 116717 |
| 2025-11-10 | 41.44 | $41.30 | 183045 |
| 2025-11-07 | 41.40 | $40.72 | 252534 |
| 2025-11-06 | 41.40 | $41.01 | 200900 |
| 2025-11-05 | 41.36 | $43.26 | 178200 |
| 2025-11-04 | 41.08 | $41.95 | 266634 |
| 2025-11-03 | 40.91 | $41.64 | 304448 |
| 2025-10-31 | 40.76 | $41.51 | 189949 |
| 2025-10-30 | 40.62 | $40.76 | 265700 |
| 2025-10-29 | 40.54 | $41.13 | 343840 |
| 2025-10-28 | 40.42 | $40.51 | 394006 |
| 2025-10-27 | 40.36 | $42.44 | 321857 |
| 2025-10-24 | 40.09 | $42.16 | 233900 |
| 2025-10-23 | 39.84 | $42.16 | 185246 |
| 2025-10-22 | 39.58 | $40.98 | 228937 |
| 2025-10-21 | 39.43 | $41.30 | 161400 |
| 2025-10-20 | 39.25 | $41.22 | 171234 |
| 2025-10-17 | 39.08 | $40.03 | 283504 |
| 2025-10-16 | 39.03 | $41.01 | 301943 |
| 2025-10-15 | 38.89 | $39.67 | 208300 |
| 2025-10-14 | 38.90 | $38.24 | 352700 |
| 2025-10-13 | 39.05 | $36.47 | 300700 |
| 2025-10-10 | 39.40 | $36.74 | 191207 |
| 2025-10-09 | 39.75 | $38.31 | 145746 |
| 2025-10-08 | 39.97 | $38.77 | 125249 |
| 2025-10-07 | 40.15 | $38.29 | 287100 |
| 2025-10-06 | 40.40 | $40.09 | 210400 |
| 2025-10-03 | 40.49 | $39.67 | 132600 |
| 2025-10-02 | 40.63 | $39.75 | 106400 |
| 2025-10-01 | 40.77 | $39.59 | 185700 |
| 2025-09-30 | 40.94 | $39.94 | 218000 |
| 2025-09-29 | 41.09 | $38.78 | 214434 |
| 2025-09-26 | 41.37 | $39.32 | 192739 |
| 2025-09-25 | 41.61 | $39.69 | 231500 |
| 2025-09-24 | 41.83 | $40.86 | 142103 |
| 2025-09-23 | 41.95 | $41.66 | 122614 |
| 2025-09-22 | 41.99 | $41.84 | 231400 |
| 2025-09-19 | 42.03 | $41.71 | 677142 |
| 2025-09-18 | 42.08 | $42.66 | 145700 |
| 2025-09-17 | 42.04 | $41.43 | 133300 |
| 2025-09-16 | 42.11 | $41.67 | 135607 |
| 2025-09-15 | 42.15 | $42.06 | 125300 |
| 2025-09-12 | 42.16 | $41.71 | 99328 |
| 2025-09-11 | 42.20 | $42.74 | 190445 |
| 2025-09-10 | 42.13 | $41.46 | 130100 |
| 2025-09-09 | 42.19 | $41.23 | 95800 |
| 2025-09-08 | 42.27 | $42.11 | 112700 |
| 2025-09-05 | 42.25 | $42.35 | 110236 |
| 2025-09-04 | 42.18 | $42.59 | 124900 |
| 2025-09-03 | 42.07 | $41.96 | 120303 |
| 2025-09-02 | 42.01 | $42.08 | 140308 |
| 2025-08-29 | 41.92 | $42.49 | 141519 |
| 2025-08-28 | 41.78 | $42.93 | 130139 |
| 2025-08-27 | 41.57 | $42.62 | 121000 |
| 2025-08-26 | 41.39 | $42.60 | 181400 |
| 2025-08-25 | 41.20 | $42.79 | 154500 |
| 2025-08-22 | 40.98 | $43.54 | 152946 |
| 2025-08-21 | 40.68 | $41.54 | 133400 |
| 2025-08-20 | 40.58 | $41.55 | 194200 |
| 2025-08-19 | 40.47 | $41.61 | 129422 |
| 2025-08-18 | 40.35 | $41.31 | 112805 |
| 2025-08-15 | 40.25 | $40.97 | 117300 |
| 2025-08-14 | 40.19 | $41.55 | 136600 |
| 2025-08-13 | 40.08 | $42.59 | 248800 |
| 2025-08-12 | 39.86 | $41.40 | 169913 |
| 2025-08-11 | 39.75 | $39.61 | 233132 |
| 2025-08-08 | 39.82 | $39.18 | 127413 |
| 2025-08-07 | 39.95 | $38.57 | 129600 |
| 2025-08-06 | 40.15 | $38.41 | 220000 |
| 2025-08-05 | 40.39 | $38.93 | 182641 |
| 2025-08-04 | 40.61 | $38.99 | 162926 |
| 2025-08-01 | 40.84 | $38.44 | 236600 |
| 2025-07-31 | 41.14 | $39.19 | 241800 |
| 2025-07-30 | 41.41 | $40.47 | 261500 |
| 2025-07-29 | 41.56 | $41.25 | 269600 |
| 2025-07-28 | 41.65 | $41.53 | 249067 |
| 2025-07-25 | 41.72 | $41.43 | 367114 |
| 2025-07-24 | 41.81 | $42.00 | 530520 |
| 2025-07-23 | 41.85 | $40.44 | 536813 |
| 2025-07-22 | 42.05 | $40.71 | 318100 |
| 2025-07-21 | 42.23 | $40.67 | 319300 |
| 2025-07-18 | 42.42 | $41.02 | 230311 |
| 2025-07-17 | 42.58 | $41.91 | 335800 |
| 2025-07-16 | 42.65 | $41.50 | 327100 |
| 2025-07-15 | 42.76 | $41.14 | 266800 |
| 2025-07-14 | 42.91 | $41.57 | 109400 |
| 2025-07-11 | 43.02 | $41.90 | 157400 |
| 2025-07-10 | 43.10 | $42.80 | 165800 |
| 2025-07-09 | 43.10 | $43.27 | 142800 |
| 2025-07-08 | 43.05 | $43.23 | 239800 |
| 2025-07-07 | 43.00 | $43.07 | 167534 |
| 2025-07-03 | 42.96 | $44.62 | 82300 |
| 2025-07-02 | 42.75 | $44.51 | 234800 |
| 2025-07-01 | 42.55 | $43.33 | 106213 |
| 2025-06-30 | 42.44 | $42.61 | 165334 |
| 2025-06-27 | 42.39 | $43.62 | 699100 |
| 2025-06-26 | 42.23 | $43.44 | 101504 |
| 2025-06-25 | 42.07 | $42.95 | 176044 |
| 2025-06-24 | 41.95 | $43.30 | 222000 |
| 2025-06-23 | 41.78 | $42.17 | 164800 |
| 2025-06-20 | 41.71 | $41.21 | 306700 |
| 2025-06-18 | 41.73 | $41.38 | 82023 |
| 2025-06-17 | 41.74 | $41.48 | 159014 |
| 2025-06-16 | 41.74 | $41.85 | 147333 |
| 2025-06-13 | 41.72 | $41.17 | 116527 |
| 2025-06-12 | 41.77 | $42.55 | 142800 |
| 2025-06-11 | 41.69 | $42.68 | 155446 |
| 2025-06-10 | 41.59 | $43.26 | 117039 |
| 2025-06-09 | 41.44 | $42.94 | 138331 |
| 2025-06-06 | 41.31 | $41.86 | 99140 |
| 2025-06-05 | 41.27 | $41.41 | 105000 |
| 2025-06-04 | 41.26 | $41.65 | 134018 |
| 2025-06-03 | 41.22 | $41.70 | 114100 |
| 2025-06-02 | 41.16 | $40.45 | 115000 |
| 2025-05-30 | 41.21 | $40.69 | 163700 |
| 2025-05-29 | 41.23 | $40.80 | 138000 |
| 2025-05-28 | 41.23 | $40.32 | 109629 |
| 2025-05-27 | 41.28 | $41.13 | 158335 |
| 2025-05-23 | 41.23 | $39.67 | 173040 |
| 2025-05-22 | 41.33 | $40.50 | 197900 |
| 2025-05-21 | 41.35 | $41.00 | 137028 |
| 2025-05-20 | 41.32 | $42.17 | 332729 |
| 2025-05-19 | 41.15 | $42.68 | 99321 |
| 2025-05-16 | 40.90 | $43.22 | 138115 |
| 2025-05-15 | 40.58 | $42.74 | 145438 |
| 2025-05-14 | 40.28 | $42.93 | 147600 |
| 2025-05-13 | 39.93 | $43.38 | 124322 |
| 2025-05-12 | 39.51 | $42.41 | 294000 |
| 2025-05-09 | 39.15 | $39.91 | 166412 |
| 2025-05-08 | 39.02 | $40.02 | 133440 |
| 2025-05-07 | 38.87 | $39.19 | 141217 |
| 2025-05-06 | 38.79 | $38.88 | 150937 |
| 2025-05-05 | 38.71 | $39.02 | 185200 |
| 2025-05-02 | 38.61 | $39.81 | 196445 |
| 2025-05-01 | 38.42 | $38.71 | 270900 |
| 2025-04-30 | 38.35 | $38.08 | 285400 |
| 2025-04-29 | 38.36 | $39.89 | 258329 |
| 2025-04-28 | 38.20 | $39.80 | 133700 |
| 2025-04-25 | 38.06 | $40.10 | 112600 |
| 2025-04-24 | 37.91 | $40.18 | 136100 |
| 2025-04-23 | 37.76 | $38.81 | 195040 |
| 2025-04-22 | 37.77 | $38.05 | 175335 |
| 2025-04-21 | 37.88 | $37.35 | 196106 |
| 2025-04-17 | 38.08 | $37.58 | 200200 |
| 2025-04-16 | 38.28 | $36.79 | 194947 |
| 2025-04-15 | 38.59 | $37.34 | 251000 |
| 2025-04-14 | 38.87 | $37.10 | 266900 |
| 2025-04-11 | 39.20 | $37.13 | 208300 |
| 2025-04-10 | 39.55 | $37.15 | 225736 |
| 2025-04-09 | 39.93 | $38.39 | 453500 |
| 2025-04-08 | 40.20 | $34.96 | 351043 |
| 2025-04-07 | 40.84 | $35.90 | 433840 |
| 2025-04-04 | 41.42 | $36.05 | 356300 |
| 2025-04-03 | 42.02 | $37.38 | 277800 |
| 2025-04-02 | 42.53 | $41.78 | 250713 |
| 2025-04-01 | 42.62 | $41.09 | 196013 |
| 2025-03-31 | 42.79 | $41.55 | 263640 |
| 2025-03-28 | 42.92 | $42.16 | 112814 |
| 2025-03-27 | 43.00 | $43.04 | 106700 |
| 2025-03-26 | 43.01 | $43.36 | 102700 |
| 2025-03-25 | 42.99 | $43.67 | 134621 |
| 2025-03-24 | 42.95 | $43.82 | 157100 |
| 2025-03-21 | 42.90 | $42.37 | 319900 |
| 2025-03-20 | 43.01 | $42.95 | 134600 |
| 2025-03-19 | 43.08 | $43.35 | 103300 |
| 2025-03-18 | 43.12 | $42.60 | 122000 |
| 2025-03-17 | 43.26 | $42.92 | 106200 |
| 2025-03-14 | 43.38 | $42.45 | 126839 |
| 2025-03-13 | 43.56 | $41.45 | 150000 |
| 2025-03-12 | 43.86 | $42.49 | 124700 |
| 2025-03-11 | 44.08 | $42.68 | 185400 |
| 2025-03-10 | 44.30 | $43.02 | 200149 |
| 2025-03-07 | 44.50 | $43.88 | 207748 |
| 2025-03-06 | 44.64 | $43.26 | 180800 |
| 2025-03-05 | 44.86 | $43.37 | 138700 |
| 2025-03-04 | 45.09 | $42.37 | 145400 |
| 2025-03-03 | 45.45 | $42.83 | 148738 |
| 2025-02-28 | 45.80 | $44.66 | 177846 |
| 2025-02-27 | 46.01 | $44.31 | 105900 |
| 2025-02-26 | 46.28 | $45.24 | 119216 |
| 2025-02-25 | 46.50 | $45.21 | 161139 |
| 2025-02-24 | 46.74 | $45.07 | 154733 |
| 2025-02-21 | 47.03 | $45.80 | 142800 |
| 2025-02-20 | 47.28 | $46.41 | 108151 |
| 2025-02-19 | 47.51 | $46.17 | 133006 |
| 2025-02-18 | 47.79 | $46.69 | 117036 |
| 2025-02-14 | 48.04 | $46.23 | 110500 |
| 2025-02-13 | 48.36 | $46.50 | 99800 |
| 2025-02-12 | 48.68 | $45.71 | 119800 |
| 2025-02-11 | 49.10 | $46.41 | 118611 |
| 2025-02-10 | 49.46 | $46.55 | 224900 |
| 2025-02-07 | 49.83 | $46.47 | 163500 |
| 2025-02-06 | 50.23 | $47.58 | 283747 |
| 2025-02-05 | 50.55 | $47.96 | 195401 |
| 2025-02-04 | 50.85 | $47.07 | 221900 |
| 2025-02-03 | 51.26 | $49.27 | 186008 |
| 2025-01-31 | 51.48 | $51.09 | 130400 |
| 2025-01-30 | 51.53 | $51.23 | 98308 |
| 2025-01-29 | 51.57 | $51.08 | 100500 |
| 2025-01-28 | 51.64 | $51.32 | 178620 |
| 2025-01-27 | 51.69 | $51.06 | 282024 |
| 2025-01-24 | 51.78 | $52.25 | 184700 |
| 2025-01-23 | 51.77 | $51.54 | 118100 |
| 2025-01-22 | 51.82 | $52.95 | 103800 |
| 2025-01-21 | 51.74 | $52.84 | 83600 |
| 2025-01-17 | 51.67 | $51.64 | 77486 |
| 2025-01-16 | 51.73 | $51.39 | 80408 |
| 2025-01-15 | 51.84 | $51.61 | 99503 |
| 2025-01-14 | 51.96 | $50.73 | 123200 |
| 2025-01-13 | 52.18 | $49.71 | 128943 |
| 2025-01-10 | 52.54 | $49.90 | 163800 |
| 2025-01-08 | 52.90 | $51.51 | 125500 |
| 2025-01-07 | 53.14 | $51.92 | 105410 |
| 2025-01-06 | 53.35 | $52.26 | 125600 |
| 2025-01-03 | 53.53 | $52.48 | 171300 |
| 2025-01-02 | 53.71 | $51.89 | 91442 |
| 2024-12-31 | 53.96 | $52.73 | 108727 |
| 2024-12-30 | 54.15 | $52.72 | 69539 |
| 2024-12-27 | 54.35 | $53.12 | 66114 |
| 2024-12-26 | 54.52 | $53.98 | 59617 |
| 2024-12-24 | 54.61 | $53.42 | 42300 |
| 2024-12-23 | 54.76 | $52.90 | 127231 |
| 2024-12-20 | 54.97 | $52.20 | 619637 |
| 2024-12-19 | 55.25 | $52.83 | 181400 |
| 2024-12-18 | 55.47 | $52.94 | 237546 |
| 2024-12-17 | 55.67 | $55.67 | 197300 |
| 2024-12-16 | 55.61 | $56.95 | 170240 |
| 2024-12-13 | 55.41 | $56.46 | 198300 |
| 2024-12-12 | 55.24 | $56.31 | 116900 |
| 2024-12-11 | 55.08 | $56.67 | 116412 |
| 2024-12-10 | 54.89 | $56.23 | 154700 |
| 2024-12-09 | 54.75 | $55.63 | 151328 |
| 2024-12-06 | 54.68 | $54.81 | 89047 |
| 2024-12-05 | 54.71 | $54.32 | 100400 |
| 2024-12-04 | 54.80 | $55.50 | 117100 |
| 2024-12-03 | 54.77 | $55.29 | 117800 |
| 2024-12-02 | 54.74 | $56.39 | 201112 |
| 2024-11-29 | 54.58 | $54.91 | 80948 |
| 2024-11-27 | 54.54 | $54.33 | 95044 |
| 2024-11-26 | 54.53 | $54.46 | 186200 |
| 2024-11-25 | 54.49 | $55.47 | 185314 |
| 2024-11-22 | 54.32 | $54.29 | 175437 |
| 2024-11-21 | 54.23 | $53.18 | 143800 |
| 2024-11-20 | 54.22 | $52.75 | 118440 |
| 2024-11-19 | 54.22 | $52.37 | 155715 |
| 2024-11-18 | 54.24 | $53.67 | 119100 |
| 2024-11-15 | 54.10 | $53.16 | 146100 |
| 2024-11-14 | 53.99 | $54.06 | 189627 |
| 2024-11-13 | 53.76 | $55.61 | 146000 |
| 2024-11-12 | 53.36 | $57.29 | 151109 |
| 2024-11-11 | 52.76 | $57.87 | 142837 |
| 2024-11-08 | 52.06 | $57.97 | 218900 |
| 2024-11-07 | 51.30 | $58.73 | 229100 |
| 2024-11-06 | 50.42 | $58.97 | 227500 |
| 2024-11-05 | 49.46 | $52.58 | 89516 |
| 2024-11-04 | 49.09 | $51.52 | 139400 |
| 2024-11-01 | 48.81 | $51.17 | 155700 |
| 2024-10-31 | 48.54 | $49.49 | 199800 |
| 2024-10-30 | 48.42 | $50.78 | 213600 |
| 2024-10-29 | 48.17 | $49.73 | 222600 |
| 2024-10-28 | 48.01 | $48.54 | 158507 |
| 2024-10-25 | 47.96 | $47.75 | 99709 |
| 2024-10-24 | 47.99 | $47.42 | 112300 |
| 2024-10-23 | 48.05 | $47.01 | 119211 |
| 2024-10-22 | 48.16 | $47.17 | 57900 |
| 2024-10-21 | 48.25 | $47.21 | 131608 |
| 2024-10-18 | 48.34 | $48.39 | 81800 |
| 2024-10-17 | 48.32 | $49.35 | 115142 |
| 2024-10-16 | 48.20 | $49.18 | 155110 |
| 2024-10-15 | 48.08 | $48.42 | 144547 |
| 2024-10-14 | 48.04 | $48.49 | 93600 |
| 2024-10-11 | 47.97 | $48.25 | 158128 |
| 2024-10-10 | 47.93 | $47.47 | 120242 |
| 2024-10-09 | 47.94 | $48.86 | 85500 |
| 2024-10-08 | 47.82 | $48.03 | 83700 |
| 2024-10-07 | 47.75 | $47.78 | 93436 |
| 2024-10-04 | 47.70 | $48.10 | 99008 |
| 2024-10-03 | 47.60 | $47.37 | 84500 |
| 2024-10-02 | 47.57 | $48.16 | 69600 |
| 2024-10-01 | 47.45 | $47.58 | 114410 |
| 2024-09-30 | 47.39 | $48.38 | 97900 |
| 2024-09-27 | 47.25 | $48.38 | 97200 |
| 2024-09-26 | 47.12 | $48.27 | 94600 |
| 2024-09-25 | 47.00 | $47.22 | 85335 |
| 2024-09-24 | 46.98 | $48.05 | 63610 |
| 2024-09-23 | 46.90 | $47.50 | 101000 |
| 2024-09-20 | 46.87 | $47.99 | 723900 |
| 2024-09-19 | 46.80 | $48.57 | 132400 |
| 2024-09-18 | 46.67 | $47.03 | 113500 |
| 2024-09-17 | 46.70 | $46.83 | 110000 |
| 2024-09-16 | 46.74 | $46.52 | 149200 |
| 2024-09-13 | 46.82 | $47.03 | 97244 |
| 2024-09-12 | 46.86 | $45.76 | 83702 |
| 2024-09-11 | 47.01 | $45.83 | 269700 |
| 2024-09-10 | 47.16 | $44.95 | 138848 |
| 2024-09-09 | 47.40 | $44.89 | 153700 |
| 2024-09-06 | 47.64 | $45.28 | 79118 |
| 2024-09-05 | 47.85 | $46.19 | 99800 |
| 2024-09-04 | 47.97 | $46.58 | 114844 |
| 2024-09-03 | 48.04 | $46.92 | 151900 |
| 2024-08-30 | 48.07 | $49.25 | 295400 |
| 2024-08-29 | 47.86 | $48.96 | 112800 |
| 2024-08-28 | 47.67 | $48.21 | 115500 |
| 2024-08-27 | 47.57 | $48.98 | 113840 |
| 2024-08-26 | 47.38 | $49.54 | 90505 |
| 2024-08-23 | 47.15 | $49.66 | 111864 |
| 2024-08-22 | 46.92 | $47.81 | 97800 |
| 2024-08-21 | 46.88 | $48.47 | 83400 |
| 2024-08-20 | 46.81 | $47.57 | 81700 |
| 2024-08-19 | 46.84 | $48.20 | 105800 |
| 2024-08-16 | 46.85 | $47.52 | 108226 |
| 2024-08-15 | 46.95 | $47.23 | 74100 |
| 2024-08-14 | 47.10 | $45.73 | 70749 |
| 2024-08-13 | 47.43 | $46.26 | 101000 |
| 2024-08-12 | 47.76 | $45.07 | 78200 |
| 2024-08-09 | 48.23 | $45.54 | 101836 |
| 2024-08-08 | 48.69 | $45.72 | 137921 |
| 2024-08-07 | 49.16 | $44.69 | 168613 |
| 2024-08-06 | 49.75 | $45.25 | 218800 |
| 2024-08-05 | 50.31 | $44.74 | 191111 |
| 2024-08-02 | 50.93 | $46.03 | 247200 |
| 2024-08-01 | 51.45 | $48.42 | 415614 |
| 2024-07-31 | 51.75 | $48.88 | 355100 |
| 2024-07-30 | 52.01 | $47.89 | 260000 |
| 2024-07-29 | 52.36 | $51.70 | 223500 |
| 2024-07-26 | 52.35 | $52.29 | 304930 |
| 2024-07-25 | 52.28 | $51.92 | 202700 |
| 2024-07-24 | 52.23 | $52.54 | 209549 |
| 2024-07-23 | 52.11 | $53.73 | 166300 |
| 2024-07-22 | 51.86 | $54.18 | 112500 |
| 2024-07-19 | 51.56 | $52.60 | 144622 |
| 2024-07-18 | 51.40 | $53.40 | 121722 |
| 2024-07-17 | 51.15 | $53.66 | 134500 |
| 2024-07-16 | 50.86 | $54.94 | 202920 |
| 2024-07-15 | 50.43 | $52.72 | 189100 |
| 2024-07-12 | 50.20 | $51.80 | 191100 |
| 2024-07-11 | 50.07 | $51.90 | 162533 |
| 2024-07-10 | 49.92 | $49.65 | 107600 |
| 2024-07-09 | 50.00 | $48.63 | 88043 |
| 2024-07-08 | 50.20 | $49.50 | 87545 |
| 2024-07-05 | 50.33 | $49.31 | 86500 |
| 2024-07-03 | 50.50 | $49.87 | 53941 |
| 2024-07-02 | 50.64 | $49.29 | 70445 |
| 2024-07-01 | 50.85 | $49.05 | 100801 |
| 2024-06-28 | 51.10 | $50.63 | 440303 |
| 2024-06-27 | 51.21 | $50.34 | 93607 |
| 2024-06-26 | 51.37 | $50.17 | 172204 |
| 2024-06-25 | 51.55 | $50.67 | 106900 |
| 2024-06-24 | 51.70 | $50.72 | 142036 |
| 2024-06-21 | 51.86 | $50.79 | 562840 |
| 2024-06-20 | 52.01 | $50.98 | 130400 |
| 2024-06-18 | 52.17 | $50.96 | 111000 |
| 2024-06-17 | 52.33 | $50.87 | 116200 |
| 2024-06-14 | 52.52 | $50.43 | 121700 |
| 2024-06-13 | 52.75 | $51.66 | 137732 |
| 2024-06-12 | 52.87 | $52.24 | 173328 |
| 2024-06-11 | 52.93 | $51.60 | 119017 |
| 2024-06-10 | 53.04 | $52.09 | 124900 |
| 2024-06-07 | 53.11 | $52.64 | 106107 |
| 2024-06-06 | 53.12 | $52.82 | 136800 |
| 2024-06-05 | 53.11 | $54.72 | 127100 |
| 2024-06-04 | 52.89 | $52.99 | 139500 |
| 2024-06-03 | 52.82 | $53.67 | 178800 |
| 2024-05-31 | 52.67 | $52.95 | 166200 |
| 2024-05-30 | 52.56 | $53.47 | 76244 |
| 2024-05-29 | 52.38 | $52.70 | 121709 |
| 2024-05-28 | 52.24 | $53.62 | 182400 |
| 2024-05-24 | 51.97 | $52.86 | 101400 |
| 2024-05-23 | 51.75 | $52.30 | 132400 |
| 2024-05-22 | 51.55 | $53.16 | 177600 |
| 2024-05-21 | 51.23 | $54.13 | 142731 |
| 2024-05-20 | 50.78 | $53.65 | 280400 |
| 2024-05-17 | 50.33 | $52.55 | 175605 |
| 2024-05-16 | 49.94 | $51.78 | 90126 |
| 2024-05-15 | 49.58 | $51.99 | 110700 |
| 2024-05-14 | 49.16 | $51.10 | 89413 |
| 2024-05-13 | 48.80 | $51.40 | 90400 |
| 2024-05-10 | 48.37 | $51.59 | 116500 |
| 2024-05-09 | 47.91 | $51.58 | 148000 |
| 2024-05-08 | 47.42 | $50.87 | 129400 |
| 2024-05-07 | 46.97 | $50.32 | 201200 |
| 2024-05-06 | 46.56 | $49.75 | 182329 |
| 2024-05-03 | 46.18 | $49.59 | 246300 |
| 2024-05-02 | 45.80 | $48.51 | 251500 |
| 2024-05-01 | 45.50 | $47.42 | 265400 |
| 2024-04-30 | 45.29 | $45.75 | 248500 |
| 2024-04-29 | 45.23 | $47.00 | 136100 |
| 2024-04-26 | 45.05 | $46.16 | 136000 |
| 2024-04-25 | 44.96 | $45.68 | 126820 |
| 2024-04-24 | 44.91 | $45.64 | 93700 |
| 2024-04-23 | 44.87 | $45.49 | 148848 |
| 2024-04-22 | 44.85 | $43.77 | 109941 |
| 2024-04-19 | 44.99 | $43.43 | 119600 |
| 2024-04-18 | 45.19 | $43.10 | 103300 |
| 2024-04-17 | 45.42 | $43.80 | 99112 |
| 2024-04-16 | 45.58 | $44.37 | 141908 |
| 2024-04-15 | 45.69 | $45.47 | 129342 |
| 2024-04-12 | 45.70 | $45.97 | 163030 |
| 2024-04-11 | 45.64 | $46.86 | 176600 |
| 2024-04-10 | 45.50 | $45.59 | 152000 |
| 2024-04-09 | 45.46 | $46.49 | 101018 |
| 2024-04-08 | 45.34 | $45.68 | 129900 |
| 2024-04-05 | 45.28 | $44.80 | 90345 |
| 2024-04-04 | 45.31 | $44.42 | 124131 |
| 2024-04-03 | 45.38 | $44.80 | 171100 |
| 2024-04-02 | 45.41 | $45.01 | 169606 |
| 2024-04-01 | 45.42 | $46.15 | 81334 |
| 2024-03-28 | 45.31 | $46.79 | 149300 |
| 2024-03-27 | 45.13 | $46.91 | 99125 |
| 2024-03-26 | 44.94 | $45.44 | 121500 |
| 2024-03-25 | 44.87 | $45.39 | 107900 |
| 2024-03-22 | 44.80 | $45.63 | 146317 |
| 2024-03-21 | 44.71 | $46.22 | 149505 |
| 2024-03-20 | 44.56 | $44.91 | 95900 |
| 2024-03-19 | 44.53 | $43.80 | 91000 |
| 2024-03-18 | 44.62 | $44.08 | 122913 |
| 2024-03-15 | 44.69 | $44.92 | 277223 |
| 2024-03-14 | 44.68 | $44.62 | 114500 |
| 2024-03-13 | 44.70 | $44.47 | 92100 |
| 2024-03-12 | 44.73 | $44.50 | 79536 |
| 2024-03-11 | 44.77 | $44.74 | 68716 |
| 2024-03-08 | 44.79 | $44.56 | 97800 |
| 2024-03-07 | 44.83 | $44.97 | 82100 |
| 2024-03-06 | 44.81 | $44.62 | 66200 |
| 2024-03-05 | 44.84 | $44.54 | 105501 |
| 2024-03-04 | 44.86 | $44.64 | 100100 |
| 2024-03-01 | 44.86 | $45.06 | 99817 |
| 2024-02-29 | 44.80 | $44.56 | 223806 |
| 2024-02-28 | 44.78 | $44.60 | 91800 |
| 2024-02-27 | 44.74 | $44.20 | 107316 |
| 2024-02-26 | 44.73 | $44.49 | 133000 |
| 2024-02-23 | 44.68 | $45.04 | 70112 |
| 2024-02-22 | 44.57 | $45.14 | 92525 |
| 2024-02-21 | 44.42 | $45.05 | 92200 |
| 2024-02-20 | 44.27 | $45.14 | 109802 |
| 2024-02-16 | 44.10 | $45.57 | 116700 |
| 2024-02-15 | 43.87 | $45.83 | 135100 |
| 2024-02-14 | 43.60 | $44.74 | 133705 |
| 2024-02-13 | 43.41 | $44.13 | 303602 |
| 2024-02-12 | 43.26 | $46.76 | 220700 |
| 2024-02-09 | 42.84 | $45.74 | 227800 |
| 2024-02-08 | 42.50 | $44.19 | 231300 |
| 2024-02-07 | 42.31 | $42.71 | 336700 |
| 2024-02-06 | 42.25 | $45.91 | 443400 |
| 2024-02-05 | 41.88 | $41.57 | 137900 |
| 2024-02-02 | 41.92 | $42.13 | 130300 |
| 2024-02-01 | 41.91 | $42.10 | 131149 |
| 2024-01-31 | 41.92 | $41.06 | 138432 |
| 2024-01-30 | 42.03 | $42.35 | 141500 |
| 2024-01-29 | 42.02 | $42.39 | 120502 |
| 2024-01-26 | 42.02 | $41.76 | 110805 |
| 2024-01-25 | 42.09 | $41.94 | 144000 |
| 2024-01-24 | 42.15 | $41.66 | 88949 |
| 2024-01-23 | 42.24 | $41.99 | 135002 |
| 2024-01-22 | 42.30 | $42.50 | 184040 |
| 2024-01-19 | 42.30 | $42.01 | 131000 |
| 2024-01-18 | 42.36 | $41.41 | 270840 |
| 2024-01-17 | 42.47 | $40.33 | 143010 |
| 2024-01-16 | 42.69 | $41.46 | 84800 |
| 2024-01-12 | 42.81 | $41.93 | 102200 |
| 2024-01-11 | 42.89 | $42.05 | 196043 |
| 2024-01-10 | 42.94 | $43.20 | 185409 |
| 2024-01-09 | 42.88 | $42.39 | 170130 |
| 2024-01-08 | 42.89 | $43.67 | 219603 |
| 2024-01-05 | 42.76 | $42.60 | 249024 |
| 2024-01-04 | 42.72 | $42.25 | 261000 |
| 2024-01-03 | 42.70 | $43.10 | 308008 |
| 2024-01-02 | 42.58 | $43.65 | 227200 |
| 2023-12-29 | 42.40 | $43.74 | 196200 |
| 2023-12-28 | 42.18 | $43.97 | 155403 |
| 2023-12-27 | 41.92 | $43.86 | 166300 |
| 2023-12-26 | 41.64 | $43.40 | 135322 |
| 2023-12-22 | 41.39 | $42.53 | 208135 |
| 2023-12-21 | 41.21 | $42.13 | 206100 |
| 2023-12-20 | 41.05 | $41.50 | 349400 |
| 2023-12-19 | 40.94 | $41.97 | 190501 |
| 2023-12-18 | 40.78 | $41.64 | 236900 |
| 2023-12-15 | 40.63 | $42.77 | 1.8M |
| 2023-12-14 | 40.37 | $42.61 | 323620 |
| 2023-12-13 | 40.11 | $41.26 | 244627 |
| 2023-12-12 | 39.97 | $40.49 | 170701 |
| 2023-12-11 | 39.89 | $41.31 | 205129 |
| 2023-12-08 | 39.72 | $40.85 | 121442 |
| 2023-12-07 | 39.59 | $40.62 | 141416 |
| 2023-12-06 | 39.46 | $39.91 | 156015 |
| 2023-12-05 | 39.40 | $39.40 | 159040 |
| 2023-12-04 | 39.40 | $40.24 | 154026 |
| 2023-12-01 | 39.31 | $39.87 | 170834 |
| 2023-11-30 | 39.26 | $38.75 | 254814 |
| 2023-11-29 | 39.32 | $38.78 | 170638 |
| 2023-11-28 | 39.37 | $39.17 | 124034 |
| 2023-11-27 | 39.36 | $39.29 | 95400 |
| 2023-11-24 | 39.33 | $39.77 | 37536 |
| 2023-11-22 | 39.25 | $39.54 | 102633 |
| 2023-11-21 | 39.18 | $39.22 | 128823 |
| 2023-11-20 | 39.14 | $39.30 | 121945 |
| 2023-11-17 | 39.09 | $39.73 | 301900 |
| 2023-11-16 | 38.99 | $39.32 | 128514 |
| 2023-11-15 | 38.94 | $40.35 | 238000 |
| 2023-11-14 | 38.79 | $40.29 | 200500 |
| 2023-11-13 | 38.64 | $38.13 | 120300 |
| 2023-11-10 | 38.72 | $38.48 | 139100 |
| 2023-11-09 | 38.76 | $37.81 | 140500 |
| 2023-11-08 | 38.88 | $38.61 | 148601 |
| 2023-11-07 | 38.94 | $39.68 | 187830 |
| 2023-11-06 | 38.90 | $40.68 | 145639 |
| 2023-11-03 | 38.78 | $40.73 | 163900 |
| 2023-11-02 | 38.66 | $39.46 | 182539 |
| 2023-11-01 | 38.67 | $38.47 | 259800 |
| 2023-10-31 | 38.80 | $37.41 | 259947 |
| 2023-10-30 | 39.04 | $35.83 | 158502 |
| 2023-10-27 | 39.46 | $36.69 | 208700 |
| 2023-10-26 | 39.83 | $38.10 | 235200 |
| 2023-10-25 | 40.08 | $38.30 | 138400 |
| 2023-10-24 | 40.32 | $38.52 | 180900 |
| 2023-10-23 | 40.55 | $38.76 | 152400 |
| 2023-10-20 | 40.77 | $39.17 | 168100 |
| 2023-10-19 | 40.96 | $39.61 | 127700 |
| 2023-10-18 | 41.11 | $40.25 | 77323 |
| 2023-10-17 | 41.22 | $40.79 | 136723 |
| 2023-10-16 | 41.27 | $40.30 | 104642 |
| 2023-10-13 | 41.38 | $39.48 | 120000 |
| 2023-10-12 | 41.58 | $40.67 | 112600 |
| 2023-10-11 | 41.68 | $41.44 | 143000 |
| 2023-10-10 | 41.70 | $41.89 | 114900 |
| 2023-10-09 | 41.68 | $42.15 | 99100 |
| 2023-10-06 | 41.63 | $42.04 | 129921 |
| 2023-10-05 | 41.59 | $41.91 | 137600 |
| 2023-10-04 | 41.55 | $41.78 | 105200 |
| 2023-10-03 | 41.54 | $41.71 | 109200 |
| 2023-10-02 | 41.54 | $41.93 | 160900 |
| 2023-09-29 | 41.53 | $41.74 | 145849 |
| 2023-09-28 | 41.56 | $41.79 | 134509 |
| 2023-09-27 | 41.59 | $40.68 | 84649 |
| 2023-09-26 | 41.76 | $40.78 | 120400 |
| 2023-09-25 | 41.93 | $41.42 | 87700 |
| 2023-09-22 | 42.06 | $40.84 | 81300 |
| 2023-09-21 | 42.26 | $41.17 | 120230 |
| 2023-09-20 | 42.44 | $41.69 | 78300 |
| 2023-09-19 | 42.59 | $42.17 | 96100 |
| 2023-09-18 | 42.71 | $42.33 | 106915 |
| 2023-09-15 | 42.81 | $41.68 | 1.1M |
| 2023-09-14 | 42.98 | $42.41 | 149417 |
| 2023-09-13 | 43.10 | $41.33 | 182200 |
| 2023-09-12 | 43.32 | $41.51 | 134508 |
| 2023-09-11 | 43.54 | $41.61 | 171400 |
| 2023-09-08 | 43.77 | $41.08 | 135722 |
| 2023-09-07 | 44.06 | $41.65 | 222700 |
| 2023-09-06 | 44.31 | $43.30 | 171612 |
| 2023-09-05 | 44.42 | $43.18 | 216214 |
| 2023-09-01 | 44.54 | $44.82 | 125648 |
| 2023-08-31 | 44.51 | $44.65 | 216423 |
| 2023-08-30 | 44.50 | $45.00 | 100300 |
| 2023-08-29 | 44.46 | $44.95 | 83922 |
| 2023-08-28 | 44.43 | $44.96 | 99105 |
| 2023-08-25 | 44.40 | $44.85 | 111000 |
| 2023-08-24 | 44.36 | $44.52 | 123200 |
| 2023-08-23 | 44.35 | $45.00 | 80200 |
| 2023-08-22 | 44.28 | $44.58 | 106637 |
| 2023-08-21 | 44.24 | $43.55 | 108107 |
| 2023-08-18 | 44.29 | $43.75 | 92800 |
| 2023-08-17 | 44.31 | $43.48 | 100800 |
| 2023-08-16 | 44.35 | $43.56 | 131323 |
| 2023-08-15 | 44.38 | $43.94 | 85800 |
| 2023-08-14 | 44.36 | $44.16 | 92100 |
| 2023-08-11 | 44.32 | $44.56 | 86000 |
| 2023-08-10 | 44.23 | $44.74 | 88305 |
| 2023-08-09 | 44.12 | $44.78 | 87100 |
| 2023-08-08 | 44.00 | $44.75 | 179121 |
| 2023-08-07 | 43.87 | $44.96 | 105133 |
| 2023-08-04 | 43.69 | $45.29 | 121035 |
| 2023-08-03 | 43.47 | $45.39 | 203733 |
| 2023-08-02 | 43.22 | $46.02 | 145037 |
| 2023-08-01 | 42.89 | $45.77 | 201520 |
| 2023-07-31 | 42.57 | $44.63 | 221039 |
| 2023-07-28 | 42.35 | $42.61 | 135700 |
| 2023-07-27 | 42.32 | $42.43 | 144900 |
| 2023-07-26 | 42.31 | $42.61 | 181600 |
| 2023-07-25 | 42.26 | $41.61 | 408034 |
| 2023-07-24 | 42.31 | $42.20 | 117800 |
| 2023-07-21 | 42.30 | $41.93 | 166200 |
| 2023-07-20 | 42.32 | $42.12 | 187449 |
| 2023-07-19 | 42.33 | $42.13 | 132900 |
| 2023-07-18 | 42.34 | $42.81 | 108514 |
| 2023-07-17 | 42.30 | $43.07 | 94240 |
| 2023-07-14 | 42.24 | $42.76 | 133043 |
| 2023-07-13 | 42.23 | $43.60 | 202136 |
| 2023-07-12 | 42.16 | $43.46 | 238900 |
| 2023-07-11 | 42.12 | $41.61 | 190914 |
| 2023-07-10 | 42.28 | $41.10 | 188946 |
| 2023-07-07 | 42.51 | $41.00 | 188000 |
| 2023-07-06 | 42.78 | $41.65 | 199902 |
| 2023-07-05 | 43.02 | $42.51 | 169645 |
| 2023-07-03 | 43.18 | $42.48 | 138606 |
| 2023-06-30 | 43.36 | $42.63 | 213476 |
| 2023-06-29 | 43.54 | $42.50 | 248419 |
| 2023-06-28 | 43.75 | $41.18 | 302220 |
| 2023-06-27 | 44.10 | $40.57 | 829000 |
| 2023-06-26 | 44.54 | $41.29 | 163226 |
| 2023-06-23 | 44.93 | $41.33 | 352800 |
| 2023-06-22 | 45.32 | $42.44 | 181400 |
| 2023-06-21 | 45.62 | $43.69 | 233344 |
| 2023-06-20 | 45.81 | $44.02 | 413000 |
| 2023-06-16 | 45.96 | $44.36 | 1.2M |
| 2023-06-15 | 46.08 | $45.52 | 267121 |
| 2023-06-14 | 46.09 | $46.37 | 242807 |
| 2023-06-13 | 46.00 | $47.12 | 153300 |
| 2023-06-12 | 45.82 | $46.86 | 142000 |
| 2023-06-09 | 45.64 | $46.68 | 90800 |
| 2023-06-08 | 45.46 | $47.01 | 128434 |
| 2023-06-07 | 45.22 | $47.26 | 203300 |
| 2023-06-06 | 44.93 | $45.97 | 170945 |
| 2023-06-05 | 44.75 | $44.70 | 242347 |
| 2023-06-02 | 44.67 | $46.51 | 167200 |
| 2023-06-01 | 44.38 | $45.19 | 206349 |
| 2023-05-31 | 44.21 | $45.67 | 533124 |
| 2023-05-30 | 43.96 | $45.45 | 128639 |
| 2023-05-26 | 43.70 | $45.88 | 137703 |
| 2023-05-25 | 43.38 | $44.67 | 168000 |
| 2023-05-24 | 43.15 | $43.99 | 160325 |
| 2023-05-23 | 42.97 | $44.71 | 247632 |
| 2023-05-22 | 42.72 | $44.94 | 191246 |
| 2023-05-19 | 42.44 | $44.26 | 157910 |
| 2023-05-18 | 42.22 | $44.23 | 171500 |
| 2023-05-17 | 42.01 | $44.33 | 137711 |
| 2023-05-16 | 41.80 | $43.16 | 128736 |
| 2023-05-15 | 41.71 | $42.68 | 122408 |
| 2023-05-12 | 41.67 | $42.51 | 170100 |
| 2023-05-11 | 41.67 | $42.55 | 154500 |
| 2023-05-10 | 41.68 | $41.73 | 166300 |
| 2023-05-09 | 41.78 | $41.31 | 238400 |
| 2023-05-08 | 41.95 | $41.75 | 128400 |
| 2023-05-05 | 42.09 | $41.41 | 135000 |
| 2023-05-04 | 42.28 | $40.57 | 150703 |
| 2023-05-03 | 42.57 | $40.74 | 150744 |
| 2023-05-02 | 42.87 | $40.35 | 170712 |
| 2023-05-01 | 43.24 | $39.92 | 193907 |
| 2023-04-28 | 43.69 | $39.21 | 313337 |
| 2023-04-27 | 44.25 | $40.63 | 265209 |
| 2023-04-26 | 44.70 | $41.92 | 134800 |
| 2023-04-25 | 45.03 | $42.71 | 116834 |
| 2023-04-24 | 45.30 | $44.07 | 117500 |
| 2023-04-21 | 45.44 | $44.38 | 141900 |
| 2023-04-20 | 45.56 | $44.97 | 108203 |
| 2023-04-19 | 45.63 | $44.80 | 166538 |
| 2023-04-18 | 45.72 | $45.30 | 81100 |
| 2023-04-17 | 45.77 | $45.30 | 128138 |
| 2023-04-14 | 45.82 | $46.03 | 124200 |
| 2023-04-13 | 45.79 | $45.79 | 119608 |
| 2023-04-12 | 45.79 | $45.57 | 83100 |
| 2023-04-11 | 45.80 | $45.31 | 117600 |
| 2023-04-10 | 45.83 | $45.58 | 135304 |
| 2023-04-06 | 45.83 | $44.73 | 84922 |
| 2023-04-05 | 45.90 | $45.28 | 115124 |
| 2023-04-04 | 45.92 | $45.90 | 147808 |
| 2023-04-03 | 45.88 | $47.24 | 264300 |
| 2023-03-31 | 45.68 | $49.46 | 575000 |
| 2023-03-30 | 45.26 | $46.91 | 351300 |
| 2023-03-29 | 45.06 | $44.40 | 188144 |
| 2023-03-28 | 45.10 | $44.61 | 147800 |
| 2023-03-27 | 45.12 | $44.98 | 154500 |
| 2023-03-24 | 45.09 | $44.97 | 197736 |
| 2023-03-23 | 45.06 | $45.52 | 191514 |
| 2023-03-22 | 44.97 | $46.05 | 178900 |
| 2023-03-21 | 44.81 | $46.62 | 159200 |
| 2023-03-20 | 44.59 | $46.10 | 125638 |
| 2023-03-17 | 44.41 | $44.99 | 514532 |
| 2023-03-16 | 44.34 | $45.28 | 191300 |
| 2023-03-15 | 44.24 | $44.88 | 320500 |
| 2023-03-14 | 44.17 | $45.33 | 152100 |
| 2023-03-13 | 44.07 | $43.83 | 169130 |
| 2023-03-10 | 44.11 | $44.03 | 162726 |
| 2023-03-09 | 44.14 | $44.22 | 122100 |
| 2023-03-08 | 44.14 | $44.35 | 87434 |
| 2023-03-07 | 44.12 | $44.02 | 80609 |
| 2023-03-06 | 44.15 | $43.71 | 141213 |
| 2023-03-03 | 44.22 | $44.78 | 76136 |
| 2023-03-02 | 44.20 | $44.36 | 88000 |
| 2023-03-01 | 44.23 | $44.43 | 83500 |
| 2023-02-28 | 44.26 | $43.31 | 155400 |
| 2023-02-27 | 44.39 | $43.20 | 83500 |
| 2023-02-24 | 44.54 | $43.43 | 90537 |
| 2023-02-23 | 44.67 | $43.77 | 112100 |
| 2023-02-22 | 44.78 | $43.96 | 133608 |
| 2023-02-21 | 44.88 | $43.89 | 123737 |
| 2023-02-17 | 45.01 | $44.90 | 127700 |
| 2023-02-16 | 45.05 | $44.69 | 81200 |
| 2023-02-15 | 45.11 | $44.97 | 121912 |
| 2023-02-14 | 45.14 | $44.73 | 212419 |
| 2023-02-13 | 45.21 | $45.71 | 139500 |
| 2023-02-10 | 45.18 | $45.66 | 175000 |
| 2023-02-09 | 45.16 | $43.80 | 167237 |
| 2023-02-08 | 45.32 | $43.35 | 142030 |
| 2023-02-07 | 45.53 | $42.79 | 438000 |
| 2023-02-06 | 45.79 | $46.66 | 140423 |
| 2023-02-03 | 45.66 | $47.21 | 266334 |
| 2023-02-02 | 45.45 | $46.98 | 143248 |
| 2023-02-01 | 45.23 | $46.16 | 135520 |
| 2023-01-31 | 45.06 | $44.51 | 254225 |
| 2023-01-30 | 45.02 | $43.23 | 291106 |
| 2023-01-27 | 45.09 | $44.23 | 190535 |
| 2023-01-26 | 45.04 | $44.93 | 189300 |
| 2023-01-25 | 44.89 | $46.72 | 155821 |
| 2023-01-24 | 44.54 | $46.23 | 151600 |
| 2023-01-23 | 44.19 | $47.00 | 253700 |
| 2023-01-20 | 43.74 | $45.86 | 217111 |
| 2023-01-19 | 43.36 | $45.69 | 111230 |
| 2023-01-18 | 42.96 | $45.50 | 135800 |
| 2023-01-17 | 42.55 | $45.99 | 112300 |
| 2023-01-13 | 42.05 | $46.31 | 336700 |
| 2023-01-12 | 41.50 | $45.46 | 87000 |
| 2023-01-11 | 40.99 | $44.61 | 141800 |
| 2023-01-10 | 40.55 | $44.20 | 186701 |
| 2023-01-09 | 40.12 | $43.28 | 163618 |
| 2023-01-06 | 39.76 | $42.54 | 88603 |
| 2023-01-05 | 39.46 | $40.85 | 105800 |
| 2023-01-04 | 39.32 | $40.19 | 145840 |
| 2023-01-03 | 39.25 | $40.12 | 191500 |
| 2022-12-30 | 39.20 | $39.42 | 90342 |
| 2022-12-29 | 39.23 | $39.61 | 138414 |
| 2022-12-28 | 39.26 | $38.75 | 122500 |
| 2022-12-27 | 39.37 | $39.47 | 68845 |
| 2022-12-23 | 39.43 | $38.91 | 79900 |
| 2022-12-22 | 39.55 | $38.31 | 128549 |
| 2022-12-21 | 39.75 | $39.17 | 112400 |
| 2022-12-20 | 39.89 | $39.09 | 109400 |
| 2022-12-19 | 40.04 | $38.69 | 147734 |
| 2022-12-16 | 40.25 | $38.40 | 892200 |
| 2022-12-15 | 40.51 | $38.75 | 121823 |
| 2022-12-14 | 40.75 | $39.33 | 120700 |
| 2022-12-13 | 40.95 | $39.82 | 159300 |
| 2022-12-12 | 41.12 | $39.77 | 132323 |
| 2022-12-09 | 41.29 | $39.50 | 83700 |
| 2022-12-08 | 41.51 | $40.08 | 112500 |
| 2022-12-07 | 41.68 | $40.01 | 97625 |
| 2022-12-06 | 41.85 | $40.50 | 141500 |
| 2022-12-05 | 41.99 | $40.79 | 174208 |
| 2022-12-02 | 42.10 | $42.98 | 76700 |
| 2022-12-01 | 42.00 | $42.82 | 94606 |
| 2022-11-30 | 41.89 | $42.50 | 207442 |
| 2022-11-29 | 41.81 | $40.75 | 78417 |
| 2022-11-28 | 41.89 | $41.01 | 93500 |
| 2022-11-25 | 41.93 | $42.01 | 59700 |
| 2022-11-23 | 41.86 | $42.24 | 92700 |
| 2022-11-22 | 41.74 | $42.21 | 134800 |
| 2022-11-21 | 41.62 | $42.22 | 131326 |
| 2022-11-18 | 41.52 | $42.22 | 102430 |
| 2022-11-17 | 41.43 | $42.62 | 89100 |
| 2022-11-16 | 41.29 | $42.50 | 156600 |
| 2022-11-15 | 41.17 | $42.73 | 135700 |
| 2022-11-14 | 41.02 | $41.35 | 125300 |
| 2022-11-11 | 41.02 | $41.47 | 134200 |
| 2022-11-10 | 41.00 | $42.54 | 104037 |
| 2022-11-09 | 40.88 | $40.43 | 155500 |
| 2022-11-08 | 40.97 | $41.95 | 178639 |
| 2022-11-07 | 40.91 | $41.57 | 101900 |
| 2022-11-04 | 40.89 | $41.21 | 115209 |
| 2022-11-03 | 40.91 | $40.38 | 133203 |
| 2022-11-02 | 41.03 | $40.48 | 245024 |
| 2022-11-01 | 41.15 | $41.15 | 297800 |
| 2022-10-31 | 41.23 | $39.52 | 290600 |
| 2022-10-28 | 41.48 | $38.13 | 333244 |
| 2022-10-27 | 41.88 | $38.05 | 520132 |
| 2022-10-26 | 42.30 | $36.17 | 643767 |
| 2022-10-25 | 42.93 | $44.00 | 182400 |
| 2022-10-24 | 42.81 | $44.30 | 128000 |
| 2022-10-21 | 42.64 | $43.91 | 227400 |
| 2022-10-20 | 42.49 | $42.25 | 104300 |
| 2022-10-19 | 42.50 | $42.41 | 133700 |
| 2022-10-18 | 42.50 | $43.16 | 174505 |
| 2022-10-17 | 42.43 | $42.40 | 188207 |
| 2022-10-14 | 42.43 | $41.83 | 104536 |
| 2022-10-13 | 42.48 | $42.47 | 192844 |
| 2022-10-12 | 42.48 | $41.22 | 121700 |
| 2022-10-11 | 42.61 | $42.23 | 159400 |
| 2022-10-10 | 42.64 | $41.91 | 124000 |
| 2022-10-07 | 42.70 | $42.58 | 258505 |
| 2022-10-06 | 42.71 | $44.48 | 137727 |
| 2022-10-05 | 42.51 | $44.21 | 108310 |
| 2022-10-04 | 42.34 | $44.13 | 168700 |
| 2022-10-03 | 42.15 | $42.51 | 176700 |
| 2022-09-30 | 42.12 | $41.65 | 304125 |
| 2022-09-29 | 42.16 | $42.09 | 100200 |
| 2022-09-28 | 42.17 | $42.43 | 116714 |
| 2022-09-27 | 42.14 | $41.51 | 156532 |
| 2022-09-26 | 42.20 | $41.15 | 193100 |
| 2022-09-23 | 42.31 | $41.09 | 219800 |
| 2022-09-22 | 42.43 | $41.99 | 140300 |
| 2022-09-21 | 42.48 | $42.71 | 120000 |
| 2022-09-20 | 42.45 | $42.79 | 88900 |
| 2022-09-19 | 42.42 | $42.93 | 131406 |
| 2022-09-16 | 42.38 | $42.62 | 392742 |
| 2022-09-15 | 42.37 | $42.78 | 152000 |
| 2022-09-14 | 42.34 | $42.71 | 140712 |
| 2022-09-13 | 42.32 | $42.50 | 138526 |
| 2022-09-12 | 42.33 | $43.31 | 93012 |
| 2022-09-09 | 42.25 | $42.57 | 91636 |
| 2022-09-08 | 42.23 | $41.84 | 84900 |
| 2022-09-07 | 42.29 | $41.64 | 117400 |
| 2022-09-06 | 42.36 | $41.10 | 132100 |
| 2022-09-02 | 42.49 | $41.31 | 101000 |
| 2022-09-01 | 42.59 | $41.52 | 255400 |
| 2022-08-31 | 42.67 | $42.32 | 298000 |
| 2022-08-30 | 42.66 | $42.25 | 182300 |
| 2022-08-29 | 42.66 | $42.71 | 135247 |
| 2022-08-26 | 42.60 | $42.50 | 169900 |
| 2022-08-25 | 42.54 | $43.85 | 191401 |
| 2022-08-24 | 42.34 | $42.99 | 107300 |
| 2022-08-23 | 42.21 | $42.88 | 159500 |
| 2022-08-22 | 42.05 | $42.60 | 82700 |
| 2022-08-19 | 41.90 | $43.43 | 87200 |
| 2022-08-18 | 41.65 | $43.40 | 60415 |
| 2022-08-17 | 41.37 | $42.90 | 195300 |
| 2022-08-16 | 41.11 | $42.78 | 82600 |
| 2022-08-15 | 40.83 | $42.66 | 148829 |
| 2022-08-12 | 40.52 | $42.30 | 82300 |
| 2022-08-11 | 40.21 | $41.60 | 168600 |
| 2022-08-10 | 39.94 | $41.75 | 177218 |
| 2022-08-09 | 39.62 | $41.01 | 193346 |
| 2022-08-08 | 39.33 | $41.56 | 149237 |
| 2022-08-05 | 38.95 | $40.83 | 130137 |
| 2022-08-04 | 38.61 | $40.75 | 172518 |
| 2022-08-03 | 38.24 | $40.84 | 103822 |
| 2022-08-02 | 37.82 | $40.26 | 98600 |
| 2022-08-01 | 37.43 | $40.18 | 133239 |
| 2022-07-29 | 37.01 | $40.68 | 178600 |
| 2022-07-28 | 36.52 | $39.65 | 176233 |
| 2022-07-27 | 36.10 | $38.49 | 219127 |
| 2022-07-26 | 35.77 | $37.85 | 218400 |
| 2022-07-25 | 35.48 | $37.85 | 118520 |
| 2022-07-22 | 35.17 | $37.46 | 110400 |
| 2022-07-21 | 34.88 | $37.60 | 105311 |
| 2022-07-20 | 34.55 | $37.04 | 109905 |
| 2022-07-19 | 34.25 | $36.37 | 135900 |
| 2022-07-18 | 34.02 | $34.59 | 92505 |
| 2022-07-15 | 33.94 | $35.33 | 127875 |
| 2022-07-14 | 33.80 | $34.30 | 134900 |
| 2022-07-13 | 33.77 | $34.65 | 114705 |
| 2022-07-12 | 33.72 | $33.53 | 76443 |
| 2022-07-11 | 33.80 | $33.78 | 98108 |
| 2022-07-08 | 33.88 | $33.38 | 145400 |
| 2022-07-07 | 34.03 | $33.35 | 112129 |
| 2022-07-06 | 34.21 | $32.93 | 168400 |
| 2022-07-05 | 34.48 | $33.85 | 185115 |
| 2022-07-01 | 34.69 | $34.14 | 147900 |
| 2022-06-30 | 34.90 | $34.05 | 144900 |
| 2022-06-29 | 35.16 | $33.65 | 160545 |
| 2022-06-28 | 35.49 | $34.21 | 242800 |
| 2022-06-27 | 35.79 | $34.58 | 124521 |
| 2022-06-24 | 36.09 | $33.39 | 907900 |
| 2022-06-23 | 36.51 | $32.68 | 279824 |
| 2022-06-22 | 37.03 | $32.92 | 224343 |
| 2022-06-21 | 37.54 | $33.89 | 184424 |
| 2022-06-17 | 37.97 | $33.96 | 370600 |
| 2022-06-16 | 38.42 | $33.67 | 160700 |
| 2022-06-15 | 38.93 | $36.68 | 138726 |
| 2022-06-14 | 39.15 | $36.59 | 96800 |
| 2022-06-13 | 39.39 | $36.64 | 115700 |
| 2022-06-10 | 39.63 | $38.44 | 94112 |
| 2022-06-09 | 39.67 | $39.37 | 104309 |
| 2022-06-08 | 39.61 | $39.79 | 99400 |
| 2022-06-07 | 39.49 | $40.73 | 140200 |
| 2022-06-06 | 39.26 | $40.96 | 132500 |
| 2022-06-03 | 38.99 | $40.59 | 112700 |
| 2022-06-02 | 38.73 | $41.17 | 208548 |
| 2022-06-01 | 38.39 | $41.19 | 174841 |
| 2022-05-31 | 38.04 | $40.67 | 324700 |
| 2022-05-27 | 37.71 | $40.54 | 139433 |
| 2022-05-26 | 37.36 | $39.33 | 196929 |
| 2022-05-25 | 37.11 | $37.25 | 95916 |
| 2022-05-24 | 37.04 | $36.83 | 143700 |
| 2022-05-23 | 36.98 | $37.59 | 91100 |
| 2022-05-20 | 36.84 | $37.55 | 114705 |
| 2022-05-19 | 36.69 | $37.90 | 206838 |
| 2022-05-18 | 36.50 | $39.10 | 349232 |
| 2022-05-17 | 36.17 | $39.51 | 149100 |
| 2022-05-16 | 35.78 | $36.92 | 160400 |
| 2022-05-13 | 35.63 | $36.15 | 259825 |
| 2022-05-12 | 35.54 | $35.50 | 163200 |
| 2022-05-11 | 35.51 | $35.35 | 155928 |
| 2022-05-10 | 35.49 | $35.95 | 160032 |
| 2022-05-09 | 35.40 | $36.03 | 185500 |
| 2022-05-06 | 35.29 | $36.61 | 106015 |
| 2022-05-05 | 35.12 | $35.85 | 102310 |
| 2022-05-04 | 35.02 | $37.71 | 160300 |
| 2022-05-03 | 34.73 | $36.43 | 148200 |
| 2022-05-02 | 34.56 | $35.59 | 120300 |
| 2022-04-29 | 34.47 | $35.37 | 137700 |
| 2022-04-28 | 34.40 | $34.66 | 184132 |
| 2022-04-27 | 34.41 | $32.61 | 143013 |
| 2022-04-26 | 34.63 | $33.19 | 103012 |
| 2022-04-25 | 34.81 | $34.39 | 75638 |
| 2022-04-22 | 34.88 | $34.55 | 101100 |
| 2022-04-21 | 34.94 | $35.25 | 83800 |
| 2022-04-20 | 34.93 | $36.10 | 98000 |
| 2022-04-19 | 34.84 | $34.83 | 78400 |
| 2022-04-18 | 34.87 | $33.91 | 97200 |
| 2022-04-14 | 35.00 | $34.30 | 107535 |
| 2022-04-13 | 35.10 | $34.67 | 82700 |
| 2022-04-12 | 35.18 | $34.32 | 101200 |
| 2022-04-11 | 35.29 | $33.83 | 139300 |
| 2022-04-08 | 35.46 | $34.33 | 83747 |
| 2022-04-07 | 35.58 | $34.97 | 90300 |
| 2022-04-06 | 35.64 | $34.64 | 94218 |
| 2022-04-05 | 35.73 | $35.12 | 81907 |
| 2022-04-04 | 35.77 | $36.04 | 67100 |
| 2022-04-01 | 35.72 | $36.37 | 123044 |
| 2022-03-31 | 35.62 | $35.34 | 84430 |
| 2022-03-30 | 35.63 | $35.63 | 86314 |
| 2022-03-29 | 35.61 | $36.62 | 108000 |
| 2022-03-28 | 35.48 | $35.65 | 78738 |
| 2022-03-25 | 35.46 | $36.16 | 94227 |
| 2022-03-24 | 35.40 | $35.47 | 44000 |
| 2022-03-23 | 35.41 | $34.89 | 63442 |
| 2022-03-22 | 35.48 | $35.65 | 51500 |
| 2022-03-21 | 35.47 | $35.64 | 62043 |
| 2022-03-18 | 35.47 | $36.13 | 182400 |
| 2022-03-17 | 35.42 | $36.20 | 54800 |
| 2022-03-16 | 35.36 | $36.03 | 81442 |
| 2022-03-15 | 35.30 | $35.18 | 91500 |
| 2022-03-14 | 35.32 | $35.44 | 87600 |
| 2022-03-11 | 35.30 | $34.83 | 71833 |
| 2022-03-10 | 35.34 | $34.72 | 72200 |
| 2022-03-09 | 35.38 | $34.95 | 92300 |
| 2022-03-08 | 35.39 | $34.33 | 110409 |
| 2022-03-07 | 35.45 | $34.32 | 105737 |
| 2022-03-04 | 35.50 | $34.67 | 90142 |
| 2022-03-03 | 35.51 | $35.28 | 84430 |
| 2022-03-02 | 35.45 | $35.59 | 198600 |
| 2022-03-01 | 35.34 | $35.53 | 286717 |
| 2022-02-28 | 35.24 | $37.94 | 167300 |
| 2022-02-25 | 34.88 | $37.25 | 99917 |
| 2022-02-24 | 34.56 | $36.49 | 155524 |
| 2022-02-23 | 34.29 | $36.02 | 148200 |
| 2022-02-22 | 34.05 | $35.85 | 204300 |
| 2022-02-18 | 33.82 | $35.53 | 85232 |
| 2022-02-17 | 33.61 | $35.44 | 107025 |
| 2022-02-16 | 33.40 | $35.09 | 85121 |
| 2022-02-15 | 33.22 | $34.57 | 61400 |
| 2022-02-14 | 33.09 | $33.71 | 148227 |
| 2022-02-11 | 33.06 | $33.39 | 150232 |
| 2022-02-10 | 33.06 | $33.59 | 199200 |
| 2022-02-09 | 33.06 | $33.73 | 120031 |
| 2022-02-08 | 33.05 | $32.65 | 125814 |
| 2022-02-07 | 33.16 | $32.11 | 78800 |
| 2022-02-04 | 33.34 | $32.45 | 114200 |
| 2022-02-03 | 33.51 | $32.72 | 105500 |
| 2022-02-02 | 33.68 | $33.21 | 145039 |
| 2022-02-01 | 33.82 | $33.31 | 118913 |
| 2022-01-31 | 33.98 | $33.55 | 141120 |
| 2022-01-28 | 34.12 | $32.12 | 89329 |
| 2022-01-27 | 34.42 | $31.97 | 82700 |
| 2022-01-26 | 34.76 | $32.58 | 126745 |
| 2022-01-25 | 35.07 | $32.83 | 69901 |
| 2022-01-24 | 35.37 | $34.05 | 110709 |
| 2022-01-21 | 35.57 | $33.61 | 135800 |
| 2022-01-20 | 35.82 | $33.60 | 102320 |
| 2022-01-19 | 36.08 | $34.15 | 93800 |
| 2022-01-18 | 36.29 | $35.28 | 86241 |
| 2022-01-14 | 36.39 | $35.84 | 91600 |
| 2022-01-13 | 36.43 | $35.48 | 82000 |
| 2022-01-12 | 36.50 | $35.80 | 120421 |
| 2022-01-11 | 36.54 | $35.58 | 124828 |
| 2022-01-10 | 36.59 | $35.92 | 105000 |
| 2022-01-07 | 36.61 | $36.29 | 84524 |
| 2022-01-06 | 36.59 | $37.10 | 137343 |
| 2022-01-05 | 36.48 | $37.27 | 98200 |
| 2022-01-04 | 36.35 | $37.50 | 86500 |
| 2022-01-03 | 36.20 | $37.55 | 116335 |
| 2021-12-31 | 36.02 | $36.72 | 80700 |
| 2021-12-30 | 35.93 | $36.68 | 93800 |
| 2021-12-29 | 35.83 | $37.63 | 61306 |
| 2021-12-28 | 35.63 | $37.13 | 98726 |
| 2021-12-27 | 35.46 | $37.16 | 100521 |
| 2021-12-23 | 35.29 | $36.32 | 68013 |
| 2021-12-22 | 35.20 | $35.86 | 69600 |
| 2021-12-21 | 35.17 | $35.60 | 111200 |
| 2021-12-20 | 35.18 | $34.18 | 187100 |
| 2021-12-17 | 35.33 | $34.15 | 505003 |
| 2021-12-16 | 35.51 | $35.12 | 116000 |
| 2021-12-15 | 35.61 | $35.47 | 196233 |
| 2021-12-14 | 35.69 | $34.51 | 139437 |
| 2021-12-13 | 35.87 | $34.56 | 96505 |
| 2021-12-10 | 36.07 | $35.08 | 95330 |
| 2021-12-09 | 36.22 | $35.28 | 66830 |
| 2021-12-08 | 36.37 | $36.16 | 64736 |
| 2021-12-07 | 36.43 | $35.95 | 124408 |
| 2021-12-06 | 36.53 | $35.93 | 150231 |
| 2021-12-03 | 36.63 | $35.27 | 116838 |
| 2021-12-02 | 36.80 | $36.25 | 184300 |
| 2021-12-01 | 36.88 | $35.22 | 270932 |
| 2021-11-30 | 37.07 | $34.84 | 203400 |
| 2021-11-29 | 37.30 | $35.41 | 144208 |
| 2021-11-26 | 37.48 | $35.57 | 102208 |
| 2021-11-24 | 37.64 | $38.08 | 76700 |
| 2021-11-23 | 37.54 | $38.05 | 86500 |
| 2021-11-22 | 37.42 | $38.11 | 89200 |
| 2021-11-19 | 37.26 | $37.51 | 63700 |
| 2021-11-18 | 37.13 | $37.69 | 111041 |
| 2021-11-17 | 36.96 | $38.09 | 101200 |
| 2021-11-16 | 36.72 | $38.18 | 72300 |
| 2021-11-15 | 36.45 | $37.93 | 82225 |
| 2021-11-12 | 36.16 | $37.34 | 82216 |
| 2021-11-11 | 35.90 | $37.55 | 61500 |
| 2021-11-10 | 35.58 | $36.95 | 85700 |
| 2021-11-09 | 35.29 | $36.81 | 77622 |
| 2021-11-08 | 34.99 | $37.63 | 87715 |
| 2021-11-05 | 34.58 | $37.60 | 174828 |
| 2021-11-04 | 34.15 | $36.69 | 114400 |
| 2021-11-03 | 33.78 | $37.16 | 102800 |
| 2021-11-02 | 33.34 | $36.53 | 131120 |
| 2021-11-01 | 32.94 | $36.29 | 117700 |
| 2021-10-29 | 32.53 | $35.62 | 170500 |
| 2021-10-28 | 32.18 | $35.25 | 174236 |
| 2021-10-27 | 31.83 | $34.25 | 236400 |
| 2021-10-26 | 31.57 | $31.72 | 98422 |
| 2021-10-25 | 31.55 | $31.92 | 168600 |
| 2021-10-22 | 31.51 | $32.29 | 129930 |
| 2021-10-21 | 31.42 | $32.39 | 149716 |
| 2021-10-20 | 31.33 | $32.36 | 168646 |
| 2021-10-19 | 31.23 | $31.31 | 117026 |
| 2021-10-18 | 31.23 | $30.86 | 171922 |
| 2021-10-15 | 31.28 | $30.22 | 149344 |
| 2021-10-14 | 31.40 | $30.29 | 254600 |
| 2021-10-13 | 31.52 | $31.30 | 71032 |
| 2021-10-12 | 31.55 | $31.39 | 64423 |
| 2021-10-11 | 31.56 | $31.55 | 53500 |
| 2021-10-08 | 31.56 | $31.86 | 65647 |
| 2021-10-07 | 31.53 | $31.79 | 89042 |
| 2021-10-06 | 31.51 | $31.26 | 93500 |
| 2021-10-05 | 31.54 | $31.94 | 78200 |
| 2021-10-04 | 31.52 | $31.52 | 99100 |
| 2021-10-01 | 31.55 | $31.69 | 127602 |
| 2021-09-30 | 31.58 | $30.91 | 149800 |
| 2021-09-29 | 31.70 | $31.47 | 86310 |
| 2021-09-28 | 31.78 | $31.36 | 165527 |
| 2021-09-27 | 31.90 | $31.66 | 102400 |
| 2021-09-24 | 32.00 | $31.58 | 73100 |
| 2021-09-23 | 32.13 | $31.47 | 124200 |
| 2021-09-22 | 32.29 | $31.18 | 171745 |
| 2021-09-21 | 32.49 | $31.10 | 169100 |
| 2021-09-20 | 32.72 | $32.02 | 244300 |
| 2021-09-17 | 32.87 | $32.10 | 606024 |
| 2021-09-16 | 33.03 | $31.97 | 262013 |
| 2021-09-15 | 33.22 | $31.58 | 374947 |
| 2021-09-14 | 33.47 | $30.76 | 113400 |
| 2021-09-13 | 33.82 | $31.62 | 126800 |
| 2021-09-10 | 34.12 | $31.89 | 110700 |
| 2021-09-09 | 34.41 | $31.95 | 122700 |
| 2021-09-08 | 34.71 | $32.65 | 142500 |
| 2021-09-07 | 34.96 | $33.83 | 82846 |
| 2021-09-03 | 35.11 | $34.30 | 120420 |
| 2021-09-02 | 35.23 | $34.29 | 119100 |
| 2021-09-01 | 35.34 | $34.45 | 105900 |
| 2021-08-31 | 35.44 | $35.08 | 142130 |
| 2021-08-30 | 35.49 | $35.96 | 85800 |
| 2021-08-27 | 35.44 | $35.72 | 124811 |
| 2021-08-26 | 35.41 | $34.49 | 78400 |
| 2021-08-25 | 35.50 | $34.92 | 105700 |
| 2021-08-24 | 35.55 | $35.18 | 102600 |
| 2021-08-23 | 35.56 | $35.31 | 66826 |
| 2021-08-20 | 35.55 | $35.05 | 86100 |
| 2021-08-19 | 35.57 | $34.55 | 151100 |
| 2021-08-18 | 35.62 | $35.55 | 81700 |
| 2021-08-17 | 35.58 | $36.15 | 131600 |
| 2021-08-16 | 35.47 | $37.04 | 215251 |
| 2021-08-13 | 35.26 | $35.73 | 108200 |
| 2021-08-12 | 35.17 | $36.07 | 102348 |
| 2021-08-11 | 35.04 | $36.31 | 62702 |
| 2021-08-10 | 34.89 | $36.25 | 77000 |
| 2021-08-09 | 34.74 | $35.65 | 63600 |
| 2021-08-06 | 34.65 | $36.00 | 110400 |
| 2021-08-05 | 34.53 | $34.95 | 73026 |
| 2021-08-04 | 34.51 | $34.41 | 99500 |
| 2021-08-03 | 34.55 | $34.97 | 261300 |
| 2021-08-02 | 34.54 | $34.84 | 121200 |
| 2021-07-30 | 34.55 | $34.99 | 113300 |
| 2021-07-29 | 34.56 | $34.78 | 87407 |
| 2021-07-28 | 34.60 | $34.30 | 101100 |
| 2021-07-27 | 34.69 | $33.49 | 149632 |
| 2021-07-26 | 34.88 | $33.96 | 113748 |
| 2021-07-23 | 35.02 | $34.04 | 92700 |
| 2021-07-22 | 35.17 | $33.44 | 116500 |
| 2021-07-21 | 35.38 | $34.64 | 228300 |
| 2021-07-20 | 35.48 | $34.18 | 201100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
60.03
2026-07-17
Close Price
$59.40
Vol: 205042
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.67
Average
43.65
Maximum
67.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.03 | $59.40 | 205042 |
| 2026-07-16 | 60.32 | $59.48 | 188975 |
| 2026-07-15 | 60.64 | $59.39 | 142653 |
| 2026-07-14 | 61.04 | $60.05 | 175800 |
| 2026-07-13 | 61.38 | $59.07 | 324406 |
| 2026-07-10 | 61.98 | $60.14 | 190900 |
| 2026-07-09 | 62.45 | $60.96 | 296900 |
| 2026-07-08 | 62.83 | $59.06 | 223639 |
| 2026-07-07 | 63.67 | $59.15 | 367500 |
| 2026-07-06 | 64.63 | $60.34 | 269366 |
| 2026-07-02 | 65.49 | $60.50 | 483193 |
| 2026-07-01 | 66.46 | $63.83 | 282706 |
| 2026-06-30 | 66.86 | $65.19 | 253531 |
| 2026-06-29 | 67.04 | $64.57 | 320900 |
| 2026-06-26 | 67.37 | $65.00 | 1.3M |
| 2026-06-25 | 67.65 | $66.82 | 335157 |
| 2026-06-24 | 67.58 | $67.01 | 451100 |
| 2026-06-23 | 67.44 | $65.85 | 514642 |
| 2026-06-22 | 67.51 | $68.31 | 551272 |
| 2026-06-18 | 67.07 | $67.00 | 620536 |
| 2026-06-17 | 66.81 | $64.72 | 375700 |
| 2026-06-16 | 66.98 | $64.80 | 311612 |
| 2026-06-15 | 67.14 | $66.63 | 333112 |
| 2026-06-12 | 66.93 | $66.13 | 441143 |
| 2026-06-11 | 66.78 | $67.88 | 403300 |
| 2026-06-10 | 66.21 | $64.81 | 330900 |
| 2026-06-09 | 66.19 | $66.27 | 356843 |
| 2026-06-08 | 65.84 | $65.21 | 208339 |
| 2026-06-05 | 65.63 | $62.85 | 241894 |
| 2026-06-04 | 65.87 | $66.28 | 149062 |
| 2026-06-03 | 65.42 | $67.04 | 240800 |
| 2026-06-02 | 64.71 | $66.72 | 314647 |
| 2026-06-01 | 63.93 | $63.89 | 302100 |
| 2026-05-29 | 63.61 | $64.21 | 271900 |
| 2026-05-28 | 63.16 | $64.79 | 423063 |
| 2026-05-27 | 62.49 | $65.12 | 261300 |
| 2026-05-26 | 61.63 | $65.25 | 336651 |
| 2026-05-22 | 60.59 | $62.32 | 258517 |
| 2026-05-21 | 60.00 | $59.91 | 175529 |
| 2026-05-20 | 59.80 | $59.41 | 177700 |
| 2026-05-19 | 59.66 | $57.07 | 291942 |
| 2026-05-18 | 59.99 | $56.94 | 286600 |
| 2026-05-15 | 60.38 | $58.32 | 270086 |
| 2026-05-14 | 60.53 | $61.29 | 307198 |
| 2026-05-13 | 60.07 | $59.48 | 233700 |
| 2026-05-12 | 59.89 | $58.66 | 360300 |
| 2026-05-11 | 59.85 | $61.49 | 367500 |
| 2026-05-08 | 59.18 | $61.75 | 362610 |
| 2026-05-07 | 58.34 | $59.85 | 479648 |
| 2026-05-06 | 57.75 | $60.00 | 400167 |
| 2026-05-05 | 57.02 | $58.07 | 266530 |
| 2026-05-04 | 56.57 | $56.53 | 197900 |
| 2026-05-01 | 56.37 | $57.00 | 264944 |
| 2026-04-30 | 56.01 | $57.10 | 410600 |
| 2026-04-29 | 55.57 | $54.43 | 503883 |
| 2026-04-28 | 55.61 | $54.27 | 202902 |
| 2026-04-27 | 55.69 | $55.98 | 162900 |
| 2026-04-24 | 55.40 | $56.77 | 269900 |
| 2026-04-23 | 54.88 | $55.53 | 153316 |
| 2026-04-22 | 54.54 | $54.34 | 187011 |
| 2026-04-21 | 54.38 | $55.12 | 203318 |
| 2026-04-20 | 54.02 | $54.82 | 168570 |
| 2026-04-17 | 53.65 | $55.13 | 221607 |
| 2026-04-16 | 53.16 | $54.59 | 162656 |
| 2026-04-15 | 52.69 | $54.54 | 170500 |
| 2026-04-14 | 52.14 | $55.56 | 166807 |
| 2026-04-13 | 51.29 | $55.57 | 182212 |
| 2026-04-10 | 50.29 | $54.94 | 199800 |
| 2026-04-09 | 49.26 | $53.39 | 519700 |
| 2026-04-08 | 48.40 | $51.15 | 175544 |
| 2026-04-07 | 47.87 | $49.46 | 143314 |
| 2026-04-06 | 47.61 | $48.40 | 91800 |
| 2026-04-02 | 47.54 | $48.34 | 119000 |
| 2026-04-01 | 47.48 | $48.44 | 124905 |
| 2026-03-31 | 47.39 | $47.76 | 128900 |
| 2026-03-30 | 47.44 | $46.64 | 137200 |
| 2026-03-27 | 47.73 | $47.84 | 86007 |
| 2026-03-26 | 47.83 | $48.66 | 109239 |
| 2026-03-25 | 47.78 | $50.34 | 134028 |
| 2026-03-24 | 47.37 | $50.04 | 231400 |
| 2026-03-23 | 46.97 | $48.64 | 176800 |
| 2026-03-20 | 46.80 | $46.17 | 403000 |
| 2026-03-19 | 47.15 | $47.20 | 255000 |
| 2026-03-18 | 47.33 | $46.63 | 210800 |
| 2026-03-17 | 47.68 | $46.31 | 201100 |
| 2026-03-16 | 48.17 | $46.01 | 128110 |
| 2026-03-13 | 48.80 | $45.79 | 263200 |
| 2026-03-12 | 49.59 | $46.78 | 276009 |
| 2026-03-11 | 50.30 | $48.24 | 169600 |
| 2026-03-10 | 50.82 | $48.11 | 280700 |
| 2026-03-09 | 51.46 | $47.48 | 388300 |
| 2026-03-06 | 52.33 | $47.90 | 256446 |
| 2026-03-05 | 53.26 | $51.19 | 253933 |
| 2026-03-04 | 53.64 | $51.93 | 149015 |
| 2026-03-03 | 53.92 | $51.21 | 244300 |
| 2026-03-02 | 54.39 | $51.95 | 355500 |
| 2026-02-27 | 54.77 | $52.66 | 232400 |
| 2026-02-26 | 55.06 | $53.38 | 232345 |
| 2026-02-25 | 55.24 | $53.22 | 169646 |
| 2026-02-24 | 55.47 | $52.94 | 228300 |
| 2026-02-23 | 55.78 | $52.21 | 248300 |
| 2026-02-20 | 56.28 | $53.75 | 260000 |
| 2026-02-19 | 56.53 | $53.40 | 333900 |
| 2026-02-18 | 56.87 | $54.30 | 226400 |
| 2026-02-17 | 57.07 | $56.00 | 198309 |
| 2026-02-13 | 56.91 | $57.46 | 145000 |
| 2026-02-12 | 56.41 | $56.92 | 229209 |
| 2026-02-11 | 55.92 | $57.15 | 229747 |
| 2026-02-10 | 55.28 | $57.29 | 306200 |
| 2026-02-09 | 54.49 | $55.58 | 245200 |
| 2026-02-06 | 53.92 | $55.78 | 191500 |
| 2026-02-05 | 53.19 | $54.19 | 181244 |
| 2026-02-04 | 52.67 | $53.83 | 183300 |
| 2026-02-03 | 52.13 | $53.28 | 172300 |
| 2026-02-02 | 51.60 | $53.12 | 193400 |
| 2026-01-30 | 51.01 | $51.41 | 198000 |
| 2026-01-29 | 50.67 | $51.98 | 139816 |
| 2026-01-28 | 50.14 | $50.44 | 271244 |
| 2026-01-27 | 49.84 | $51.07 | 135200 |
| 2026-01-26 | 49.35 | $50.18 | 175332 |
| 2026-01-23 | 48.95 | $49.73 | 207755 |
| 2026-01-22 | 48.58 | $51.07 | 347000 |
| 2026-01-21 | 47.85 | $49.92 | 197500 |
| 2026-01-20 | 47.24 | $47.57 | 154436 |
| 2026-01-16 | 47.02 | $48.26 | 130400 |
| 2026-01-15 | 46.61 | $48.40 | 150100 |
| 2026-01-14 | 46.10 | $46.99 | 136000 |
| 2026-01-13 | 45.80 | $46.92 | 89313 |
| 2026-01-12 | 45.46 | $46.39 | 117632 |
| 2026-01-09 | 45.17 | $46.05 | 145839 |
| 2026-01-08 | 44.90 | $45.68 | 100940 |
| 2026-01-07 | 44.66 | $45.11 | 103505 |
| 2026-01-06 | 44.50 | $45.52 | 116900 |
| 2026-01-05 | 44.23 | $44.50 | 151000 |
| 2026-01-02 | 44.12 | $43.85 | 140121 |
| 2025-12-31 | 44.14 | $42.87 | 94200 |
| 2025-12-30 | 44.36 | $43.41 | 116800 |
| 2025-12-29 | 44.49 | $44.00 | 126300 |
| 2025-12-26 | 44.53 | $44.45 | 130100 |
| 2025-12-24 | 44.46 | $44.38 | 68700 |
| 2025-12-23 | 44.40 | $43.99 | 144004 |
| 2025-12-22 | 44.41 | $43.88 | 175320 |
| 2025-12-19 | 44.44 | $43.83 | 759349 |
| 2025-12-18 | 44.48 | $43.95 | 171400 |
| 2025-12-17 | 44.49 | $43.47 | 190125 |
| 2025-12-16 | 44.60 | $44.52 | 311521 |
| 2025-12-15 | 44.51 | $44.13 | 173700 |
| 2025-12-12 | 44.47 | $44.47 | 139900 |
| 2025-12-11 | 44.36 | $45.52 | 191231 |
| 2025-12-10 | 43.99 | $44.74 | 294100 |
| 2025-12-09 | 43.73 | $43.11 | 221700 |
| 2025-12-08 | 43.76 | $43.71 | 326800 |
| 2025-12-05 | 43.67 | $44.46 | 105100 |
| 2025-12-04 | 43.39 | $44.33 | 166538 |
| 2025-12-03 | 43.10 | $45.13 | 205300 |
| 2025-12-02 | 42.59 | $43.66 | 169522 |
| 2025-12-01 | 42.30 | $42.50 | 184735 |
| 2025-11-28 | 42.20 | $42.33 | 86800 |
| 2025-11-26 | 42.13 | $42.58 | 194241 |
| 2025-11-25 | 41.98 | $42.51 | 174634 |
| 2025-11-24 | 41.83 | $42.31 | 225500 |
| 2025-11-21 | 41.69 | $41.80 | 200122 |
| 2025-11-20 | 41.64 | $40.29 | 191300 |
| 2025-11-19 | 41.89 | $41.93 | 155015 |
| 2025-11-18 | 41.84 | $41.35 | 177346 |
| 2025-11-17 | 41.89 | $41.04 | 203714 |
| 2025-11-14 | 42.02 | $42.35 | 216034 |
| 2025-11-13 | 41.89 | $42.45 | 221849 |
| 2025-11-12 | 41.72 | $42.34 | 231000 |
| 2025-11-11 | 41.54 | $41.36 | 116717 |
| 2025-11-10 | 41.53 | $41.30 | 183045 |
| 2025-11-07 | 41.54 | $40.72 | 252534 |
| 2025-11-06 | 41.66 | $41.01 | 200900 |
| 2025-11-05 | 41.74 | $43.26 | 178200 |
| 2025-11-04 | 41.36 | $41.95 | 266634 |
| 2025-11-03 | 41.18 | $41.64 | 304448 |
| 2025-10-31 | 41.05 | $41.51 | 189949 |
| 2025-10-30 | 40.92 | $40.76 | 265700 |
| 2025-10-29 | 40.92 | $41.13 | 343840 |
| 2025-10-28 | 40.84 | $40.51 | 394006 |
| 2025-10-27 | 40.88 | $42.44 | 321857 |
| 2025-10-24 | 40.52 | $42.16 | 233900 |
| 2025-10-23 | 40.16 | $42.16 | 185246 |
| 2025-10-22 | 39.74 | $40.98 | 228937 |
| 2025-10-21 | 39.50 | $41.30 | 161400 |
| 2025-10-20 | 39.16 | $41.22 | 171234 |
| 2025-10-17 | 38.79 | $40.03 | 283504 |
| 2025-10-16 | 38.61 | $41.01 | 301943 |
| 2025-10-15 | 38.19 | $39.67 | 208300 |
| 2025-10-14 | 38.00 | $38.24 | 352700 |
| 2025-10-13 | 38.09 | $36.47 | 300700 |
| 2025-10-10 | 38.57 | $36.74 | 191207 |
| 2025-10-09 | 39.08 | $38.31 | 145746 |
| 2025-10-08 | 39.35 | $38.77 | 125249 |
| 2025-10-07 | 39.56 | $38.29 | 287100 |
| 2025-10-06 | 39.92 | $40.09 | 210400 |
| 2025-10-03 | 39.95 | $39.67 | 132600 |
| 2025-10-02 | 40.09 | $39.75 | 106400 |
| 2025-10-01 | 40.23 | $39.59 | 185700 |
| 2025-09-30 | 40.43 | $39.94 | 218000 |
| 2025-09-29 | 40.59 | $38.78 | 214434 |
| 2025-09-26 | 41.03 | $39.32 | 192739 |
| 2025-09-25 | 41.43 | $39.69 | 231500 |
| 2025-09-24 | 41.81 | $40.86 | 142103 |
| 2025-09-23 | 42.00 | $41.66 | 122614 |
| 2025-09-22 | 42.06 | $41.84 | 231400 |
| 2025-09-19 | 42.09 | $41.71 | 677142 |
| 2025-09-18 | 42.15 | $42.66 | 145700 |
| 2025-09-17 | 42.02 | $41.43 | 133300 |
| 2025-09-16 | 42.13 | $41.67 | 135607 |
| 2025-09-15 | 42.20 | $42.06 | 125300 |
| 2025-09-12 | 42.20 | $41.71 | 99328 |
| 2025-09-11 | 42.27 | $42.74 | 190445 |
| 2025-09-10 | 42.14 | $41.46 | 130100 |
| 2025-09-09 | 42.25 | $41.23 | 95800 |
| 2025-09-08 | 42.43 | $42.11 | 112700 |
| 2025-09-05 | 42.44 | $42.35 | 110236 |
| 2025-09-04 | 42.41 | $42.59 | 124900 |
| 2025-09-03 | 42.31 | $41.96 | 120303 |
| 2025-09-02 | 42.33 | $42.08 | 140308 |
| 2025-08-29 | 42.33 | $42.49 | 141519 |
| 2025-08-28 | 42.24 | $42.93 | 130139 |
| 2025-08-27 | 42.03 | $42.62 | 121000 |
| 2025-08-26 | 41.86 | $42.60 | 181400 |
| 2025-08-25 | 41.66 | $42.79 | 154500 |
| 2025-08-22 | 41.38 | $43.54 | 152946 |
| 2025-08-21 | 40.91 | $41.54 | 133400 |
| 2025-08-20 | 40.77 | $41.55 | 194200 |
| 2025-08-19 | 40.62 | $41.61 | 129422 |
| 2025-08-18 | 40.42 | $41.31 | 112805 |
| 2025-08-15 | 40.27 | $40.97 | 117300 |
| 2025-08-14 | 40.15 | $41.55 | 136600 |
| 2025-08-13 | 39.91 | $42.59 | 248800 |
| 2025-08-12 | 39.40 | $41.40 | 169913 |
| 2025-08-11 | 39.07 | $39.61 | 233132 |
| 2025-08-08 | 39.07 | $39.18 | 127413 |
| 2025-08-07 | 39.16 | $38.57 | 129600 |
| 2025-08-06 | 39.41 | $38.41 | 220000 |
| 2025-08-05 | 39.73 | $38.93 | 182641 |
| 2025-08-04 | 40.00 | $38.99 | 162926 |
| 2025-08-01 | 40.31 | $38.44 | 236600 |
| 2025-07-31 | 40.79 | $39.19 | 241800 |
| 2025-07-30 | 41.18 | $40.47 | 261500 |
| 2025-07-29 | 41.38 | $41.25 | 269600 |
| 2025-07-28 | 41.44 | $41.53 | 249067 |
| 2025-07-25 | 41.45 | $41.43 | 367114 |
| 2025-07-24 | 41.49 | $42.00 | 530520 |
| 2025-07-23 | 41.42 | $40.44 | 536813 |
| 2025-07-22 | 41.67 | $40.71 | 318100 |
| 2025-07-21 | 41.90 | $40.67 | 319300 |
| 2025-07-18 | 42.18 | $41.02 | 230311 |
| 2025-07-17 | 42.43 | $41.91 | 335800 |
| 2025-07-16 | 42.53 | $41.50 | 327100 |
| 2025-07-15 | 42.74 | $41.14 | 266800 |
| 2025-07-14 | 43.05 | $41.57 | 109400 |
| 2025-07-11 | 43.32 | $41.90 | 157400 |
| 2025-07-10 | 43.56 | $42.80 | 165800 |
| 2025-07-09 | 43.64 | $43.27 | 142800 |
| 2025-07-08 | 43.64 | $43.23 | 239800 |
| 2025-07-07 | 43.64 | $43.07 | 167534 |
| 2025-07-03 | 43.66 | $44.62 | 82300 |
| 2025-07-02 | 43.37 | $44.51 | 234800 |
| 2025-07-01 | 43.04 | $43.33 | 106213 |
| 2025-06-30 | 42.90 | $42.61 | 165334 |
| 2025-06-27 | 42.89 | $43.62 | 699100 |
| 2025-06-26 | 42.66 | $43.44 | 101504 |
| 2025-06-25 | 42.43 | $42.95 | 176044 |
| 2025-06-24 | 42.27 | $43.30 | 222000 |
| 2025-06-23 | 42.00 | $42.17 | 164800 |
| 2025-06-20 | 41.92 | $41.21 | 306700 |
| 2025-06-18 | 42.03 | $41.38 | 82023 |
| 2025-06-17 | 42.12 | $41.48 | 159014 |
| 2025-06-16 | 42.21 | $41.85 | 147333 |
| 2025-06-13 | 42.22 | $41.17 | 116527 |
| 2025-06-12 | 42.37 | $42.55 | 142800 |
| 2025-06-11 | 42.26 | $42.68 | 155446 |
| 2025-06-10 | 42.10 | $43.26 | 117039 |
| 2025-06-09 | 41.78 | $42.94 | 138331 |
| 2025-06-06 | 41.48 | $41.86 | 99140 |
| 2025-06-05 | 41.36 | $41.41 | 105000 |
| 2025-06-04 | 41.31 | $41.65 | 134018 |
| 2025-06-03 | 41.20 | $41.70 | 114100 |
| 2025-06-02 | 41.06 | $40.45 | 115000 |
| 2025-05-30 | 41.15 | $40.69 | 163700 |
| 2025-05-29 | 41.21 | $40.80 | 138000 |
| 2025-05-28 | 41.26 | $40.32 | 109629 |
| 2025-05-27 | 41.41 | $41.13 | 158335 |
| 2025-05-23 | 41.41 | $39.67 | 173040 |
| 2025-05-22 | 41.72 | $40.50 | 197900 |
| 2025-05-21 | 41.89 | $41.00 | 137028 |
| 2025-05-20 | 41.99 | $42.17 | 332729 |
| 2025-05-19 | 41.85 | $42.68 | 99321 |
| 2025-05-16 | 41.57 | $43.22 | 138115 |
| 2025-05-15 | 41.13 | $42.74 | 145438 |
| 2025-05-14 | 40.72 | $42.93 | 147600 |
| 2025-05-13 | 40.20 | $43.38 | 124322 |
| 2025-05-12 | 39.50 | $42.41 | 294000 |
| 2025-05-09 | 38.89 | $39.91 | 166412 |
| 2025-05-08 | 38.71 | $40.02 | 133440 |
| 2025-05-07 | 38.49 | $39.19 | 141217 |
| 2025-05-06 | 38.40 | $38.88 | 150937 |
| 2025-05-05 | 38.37 | $39.02 | 185200 |
| 2025-05-02 | 38.31 | $39.81 | 196445 |
| 2025-05-01 | 38.07 | $38.71 | 270900 |
| 2025-04-30 | 38.04 | $38.08 | 285400 |
| 2025-04-29 | 38.14 | $39.89 | 258329 |
| 2025-04-28 | 37.87 | $39.80 | 133700 |
| 2025-04-25 | 37.60 | $40.10 | 112600 |
| 2025-04-24 | 37.22 | $40.18 | 136100 |
| 2025-04-23 | 36.77 | $38.81 | 195040 |
| 2025-04-22 | 36.55 | $38.05 | 175335 |
| 2025-04-21 | 36.46 | $37.35 | 196106 |
| 2025-04-17 | 36.52 | $37.58 | 200200 |
| 2025-04-16 | 36.55 | $36.79 | 194947 |
| 2025-04-15 | 36.77 | $37.34 | 251000 |
| 2025-04-14 | 36.92 | $37.10 | 266900 |
| 2025-04-11 | 37.17 | $37.13 | 208300 |
| 2025-04-10 | 37.45 | $37.15 | 225736 |
| 2025-04-09 | 37.80 | $38.39 | 453500 |
| 2025-04-08 | 37.95 | $34.96 | 351043 |
| 2025-04-07 | 38.86 | $35.90 | 433840 |
| 2025-04-04 | 39.73 | $36.05 | 356300 |
| 2025-04-03 | 40.72 | $37.38 | 277800 |
| 2025-04-02 | 41.60 | $41.78 | 250713 |
| 2025-04-01 | 41.71 | $41.09 | 196013 |
| 2025-03-31 | 41.98 | $41.55 | 263640 |
| 2025-03-28 | 42.20 | $42.16 | 112814 |
| 2025-03-27 | 42.34 | $43.04 | 106700 |
| 2025-03-26 | 42.32 | $43.36 | 102700 |
| 2025-03-25 | 42.24 | $43.67 | 134621 |
| 2025-03-24 | 42.08 | $43.82 | 157100 |
| 2025-03-21 | 41.88 | $42.37 | 319900 |
| 2025-03-20 | 41.96 | $42.95 | 134600 |
| 2025-03-19 | 41.95 | $43.35 | 103300 |
| 2025-03-18 | 41.85 | $42.60 | 122000 |
| 2025-03-17 | 41.91 | $42.92 | 106200 |
| 2025-03-14 | 41.92 | $42.45 | 126839 |
| 2025-03-13 | 42.04 | $41.45 | 150000 |
| 2025-03-12 | 42.40 | $42.49 | 124700 |
| 2025-03-11 | 42.62 | $42.68 | 185400 |
| 2025-03-10 | 42.84 | $43.02 | 200149 |
| 2025-03-07 | 43.04 | $43.88 | 207748 |
| 2025-03-06 | 43.10 | $43.26 | 180800 |
| 2025-03-05 | 43.32 | $43.37 | 138700 |
| 2025-03-04 | 43.55 | $42.37 | 145400 |
| 2025-03-03 | 44.05 | $42.83 | 148738 |
| 2025-02-28 | 44.55 | $44.66 | 177846 |
| 2025-02-27 | 44.75 | $44.31 | 105900 |
| 2025-02-26 | 45.06 | $45.24 | 119216 |
| 2025-02-25 | 45.24 | $45.21 | 161139 |
| 2025-02-24 | 45.47 | $45.07 | 154733 |
| 2025-02-21 | 45.78 | $45.80 | 142800 |
| 2025-02-20 | 45.99 | $46.41 | 108151 |
| 2025-02-19 | 46.11 | $46.17 | 133006 |
| 2025-02-18 | 46.32 | $46.69 | 117036 |
| 2025-02-14 | 46.47 | $46.23 | 110500 |
| 2025-02-13 | 46.75 | $46.50 | 99800 |
| 2025-02-12 | 47.02 | $45.71 | 119800 |
| 2025-02-11 | 47.52 | $46.41 | 118611 |
| 2025-02-10 | 47.96 | $46.55 | 224900 |
| 2025-02-07 | 48.44 | $46.47 | 163500 |
| 2025-02-06 | 49.04 | $47.58 | 283747 |
| 2025-02-05 | 49.50 | $47.96 | 195401 |
| 2025-02-04 | 49.97 | $47.07 | 221900 |
| 2025-02-03 | 50.70 | $49.27 | 186008 |
| 2025-01-31 | 51.09 | $51.09 | 130400 |
| 2025-01-30 | 51.17 | $51.23 | 98308 |
| 2025-01-29 | 51.23 | $51.08 | 100500 |
| 2025-01-28 | 51.34 | $51.32 | 178620 |
| 2025-01-27 | 51.41 | $51.06 | 282024 |
| 2025-01-24 | 51.56 | $52.25 | 184700 |
| 2025-01-23 | 51.49 | $51.54 | 118100 |
| 2025-01-22 | 51.55 | $52.95 | 103800 |
| 2025-01-21 | 51.34 | $52.84 | 83600 |
| 2025-01-17 | 51.12 | $51.64 | 77486 |
| 2025-01-16 | 51.12 | $51.39 | 80408 |
| 2025-01-15 | 51.18 | $51.61 | 99503 |
| 2025-01-14 | 51.20 | $50.73 | 123200 |
| 2025-01-13 | 51.43 | $49.71 | 128943 |
| 2025-01-10 | 51.91 | $49.90 | 163800 |
| 2025-01-08 | 52.43 | $51.51 | 125500 |
| 2025-01-07 | 52.70 | $51.92 | 105410 |
| 2025-01-06 | 52.93 | $52.26 | 125600 |
| 2025-01-03 | 53.13 | $52.48 | 171300 |
| 2025-01-02 | 53.32 | $51.89 | 91442 |
| 2024-12-31 | 53.66 | $52.73 | 108727 |
| 2024-12-30 | 53.89 | $52.72 | 69539 |
| 2024-12-27 | 54.15 | $53.12 | 66114 |
| 2024-12-26 | 54.38 | $53.98 | 59617 |
| 2024-12-24 | 54.45 | $53.42 | 42300 |
| 2024-12-23 | 54.66 | $52.90 | 127231 |
| 2024-12-20 | 55.01 | $52.20 | 619637 |
| 2024-12-19 | 55.55 | $52.83 | 181400 |
| 2024-12-18 | 56.06 | $52.94 | 237546 |
| 2024-12-17 | 56.61 | $55.67 | 197300 |
| 2024-12-16 | 56.67 | $56.95 | 170240 |
| 2024-12-13 | 56.46 | $56.46 | 198300 |
| 2024-12-12 | 56.31 | $56.31 | 116900 |
| 2024-12-11 | 56.17 | $56.67 | 116412 |
| 2024-12-10 | 55.92 | $56.23 | 154700 |
| 2024-12-09 | 55.72 | $55.63 | 151328 |
| 2024-12-06 | 55.60 | $54.81 | 89047 |
| 2024-12-05 | 55.63 | $54.32 | 100400 |
| 2024-12-04 | 55.76 | $55.50 | 117100 |
| 2024-12-03 | 55.65 | $55.29 | 117800 |
| 2024-12-02 | 55.56 | $56.39 | 201112 |
| 2024-11-29 | 55.22 | $54.91 | 80948 |
| 2024-11-27 | 55.13 | $54.33 | 95044 |
| 2024-11-26 | 55.14 | $54.46 | 186200 |
| 2024-11-25 | 55.11 | $55.47 | 185314 |
| 2024-11-22 | 54.85 | $54.29 | 175437 |
| 2024-11-21 | 54.80 | $53.18 | 143800 |
| 2024-11-20 | 54.96 | $52.75 | 118440 |
| 2024-11-19 | 55.23 | $52.37 | 155715 |
| 2024-11-18 | 55.61 | $53.67 | 119100 |
| 2024-11-15 | 55.76 | $53.16 | 146100 |
| 2024-11-14 | 56.03 | $54.06 | 189627 |
| 2024-11-13 | 56.14 | $55.61 | 146000 |
| 2024-11-12 | 55.93 | $57.29 | 151109 |
| 2024-11-11 | 55.31 | $57.87 | 142837 |
| 2024-11-08 | 54.45 | $57.97 | 218900 |
| 2024-11-07 | 53.42 | $58.73 | 229100 |
| 2024-11-06 | 52.05 | $58.97 | 227500 |
| 2024-11-05 | 50.41 | $52.58 | 89516 |
| 2024-11-04 | 49.84 | $51.52 | 139400 |
| 2024-11-01 | 49.39 | $51.17 | 155700 |
| 2024-10-31 | 48.95 | $49.49 | 199800 |
| 2024-10-30 | 48.78 | $50.78 | 213600 |
| 2024-10-29 | 48.32 | $49.73 | 222600 |
| 2024-10-28 | 47.99 | $48.54 | 158507 |
| 2024-10-25 | 47.87 | $47.75 | 99709 |
| 2024-10-24 | 47.90 | $47.42 | 112300 |
| 2024-10-23 | 47.99 | $47.01 | 119211 |
| 2024-10-22 | 48.19 | $47.17 | 57900 |
| 2024-10-21 | 48.39 | $47.21 | 131608 |
| 2024-10-18 | 48.60 | $48.39 | 81800 |
| 2024-10-17 | 48.61 | $49.35 | 115142 |
| 2024-10-16 | 48.40 | $49.18 | 155110 |
| 2024-10-15 | 48.20 | $48.42 | 144547 |
| 2024-10-14 | 48.13 | $48.49 | 93600 |
| 2024-10-11 | 48.02 | $48.25 | 158128 |
| 2024-10-10 | 47.95 | $47.47 | 120242 |
| 2024-10-09 | 48.04 | $48.86 | 85500 |
| 2024-10-08 | 47.84 | $48.03 | 83700 |
| 2024-10-07 | 47.78 | $47.78 | 93436 |
| 2024-10-04 | 47.76 | $48.10 | 99008 |
| 2024-10-03 | 47.68 | $47.37 | 84500 |
| 2024-10-02 | 47.73 | $48.16 | 69600 |
| 2024-10-01 | 47.63 | $47.58 | 114410 |
| 2024-09-30 | 47.63 | $48.38 | 97900 |
| 2024-09-27 | 47.46 | $48.38 | 97200 |
| 2024-09-26 | 47.27 | $48.27 | 94600 |
| 2024-09-25 | 47.07 | $47.22 | 85335 |
| 2024-09-24 | 47.05 | $48.05 | 63610 |
| 2024-09-23 | 46.87 | $47.50 | 101000 |
| 2024-09-20 | 46.77 | $47.99 | 723900 |
| 2024-09-19 | 46.55 | $48.57 | 132400 |
| 2024-09-18 | 46.17 | $47.03 | 113500 |
| 2024-09-17 | 46.07 | $46.83 | 110000 |
| 2024-09-16 | 45.99 | $46.52 | 149200 |
| 2024-09-13 | 45.98 | $47.03 | 97244 |
| 2024-09-12 | 45.86 | $45.76 | 83702 |
| 2024-09-11 | 45.99 | $45.83 | 269700 |
| 2024-09-10 | 46.13 | $44.95 | 138848 |
| 2024-09-09 | 46.49 | $44.89 | 153700 |
| 2024-09-06 | 46.92 | $45.28 | 79118 |
| 2024-09-05 | 47.34 | $46.19 | 99800 |
| 2024-09-04 | 47.64 | $46.58 | 114844 |
| 2024-09-03 | 47.91 | $46.92 | 151900 |
| 2024-08-30 | 48.15 | $49.25 | 295400 |
| 2024-08-29 | 47.94 | $48.96 | 112800 |
| 2024-08-28 | 47.77 | $48.21 | 115500 |
| 2024-08-27 | 47.72 | $48.98 | 113840 |
| 2024-08-26 | 47.51 | $49.54 | 90505 |
| 2024-08-23 | 47.14 | $49.66 | 111864 |
| 2024-08-22 | 46.70 | $47.81 | 97800 |
| 2024-08-21 | 46.59 | $48.47 | 83400 |
| 2024-08-20 | 46.32 | $47.57 | 81700 |
| 2024-08-19 | 46.21 | $48.20 | 105800 |
| 2024-08-16 | 45.95 | $47.52 | 108226 |
| 2024-08-15 | 45.81 | $47.23 | 74100 |
| 2024-08-14 | 45.71 | $45.73 | 70749 |
| 2024-08-13 | 45.92 | $46.26 | 101000 |
| 2024-08-12 | 46.07 | $45.07 | 78200 |
| 2024-08-09 | 46.50 | $45.54 | 101836 |
| 2024-08-08 | 46.92 | $45.72 | 137921 |
| 2024-08-07 | 47.37 | $44.69 | 168613 |
| 2024-08-06 | 48.12 | $45.25 | 218800 |
| 2024-08-05 | 48.89 | $44.74 | 191111 |
| 2024-08-02 | 49.89 | $46.03 | 247200 |
| 2024-08-01 | 50.78 | $48.42 | 415614 |
| 2024-07-31 | 51.31 | $48.88 | 355100 |
| 2024-07-30 | 51.84 | $47.89 | 260000 |
| 2024-07-29 | 52.65 | $51.70 | 223500 |
| 2024-07-26 | 52.79 | $52.29 | 304930 |
| 2024-07-25 | 52.83 | $51.92 | 202700 |
| 2024-07-24 | 52.94 | $52.54 | 209549 |
| 2024-07-23 | 52.94 | $53.73 | 166300 |
| 2024-07-22 | 52.69 | $54.18 | 112500 |
| 2024-07-19 | 52.29 | $52.60 | 144622 |
| 2024-07-18 | 52.16 | $53.40 | 121722 |
| 2024-07-17 | 51.84 | $53.66 | 134500 |
| 2024-07-16 | 51.41 | $54.94 | 202920 |
| 2024-07-15 | 50.64 | $52.72 | 189100 |
| 2024-07-12 | 50.21 | $51.80 | 191100 |
| 2024-07-11 | 49.92 | $51.90 | 162533 |
| 2024-07-10 | 49.55 | $49.65 | 107600 |
| 2024-07-09 | 49.60 | $48.63 | 88043 |
| 2024-07-08 | 49.88 | $49.50 | 87545 |
| 2024-07-05 | 50.03 | $49.31 | 86500 |
| 2024-07-03 | 50.24 | $49.87 | 53941 |
| 2024-07-02 | 50.37 | $49.29 | 70445 |
| 2024-07-01 | 50.65 | $49.05 | 100801 |
| 2024-06-28 | 51.02 | $50.63 | 440303 |
| 2024-06-27 | 51.12 | $50.34 | 93607 |
| 2024-06-26 | 51.30 | $50.17 | 172204 |
| 2024-06-25 | 51.54 | $50.67 | 106900 |
| 2024-06-24 | 51.72 | $50.72 | 142036 |
| 2024-06-21 | 51.91 | $50.79 | 562840 |
| 2024-06-20 | 52.12 | $50.98 | 130400 |
| 2024-06-18 | 52.32 | $50.96 | 111000 |
| 2024-06-17 | 52.55 | $50.87 | 116200 |
| 2024-06-14 | 52.84 | $50.43 | 121700 |
| 2024-06-13 | 53.26 | $51.66 | 137732 |
| 2024-06-12 | 53.48 | $52.24 | 173328 |
| 2024-06-11 | 53.61 | $51.60 | 119017 |
| 2024-06-10 | 53.89 | $52.09 | 124900 |
| 2024-06-07 | 54.10 | $52.64 | 106107 |
| 2024-06-06 | 54.22 | $52.82 | 136800 |
| 2024-06-05 | 54.32 | $54.72 | 127100 |
| 2024-06-04 | 54.01 | $52.99 | 139500 |
| 2024-06-03 | 54.01 | $53.67 | 178800 |
| 2024-05-31 | 53.86 | $52.95 | 166200 |
| 2024-05-30 | 53.83 | $53.47 | 76244 |
| 2024-05-29 | 53.66 | $52.70 | 121709 |
| 2024-05-28 | 53.62 | $53.62 | 182400 |
| 2024-05-24 | 53.37 | $52.86 | 101400 |
| 2024-05-23 | 53.22 | $52.30 | 132400 |
| 2024-05-22 | 53.15 | $53.16 | 177600 |
| 2024-05-21 | 52.88 | $54.13 | 142731 |
| 2024-05-20 | 52.35 | $53.65 | 280400 |
| 2024-05-17 | 51.82 | $52.55 | 175605 |
| 2024-05-16 | 51.43 | $51.78 | 90126 |
| 2024-05-15 | 51.12 | $51.99 | 110700 |
| 2024-05-14 | 50.71 | $51.10 | 89413 |
| 2024-05-13 | 50.41 | $51.40 | 90400 |
| 2024-05-10 | 49.99 | $51.59 | 116500 |
| 2024-05-09 | 49.44 | $51.58 | 148000 |
| 2024-05-08 | 48.81 | $50.87 | 129400 |
| 2024-05-07 | 48.21 | $50.32 | 201200 |
| 2024-05-06 | 47.62 | $49.75 | 182329 |
| 2024-05-03 | 47.06 | $49.59 | 246300 |
| 2024-05-02 | 46.44 | $48.51 | 251500 |
| 2024-05-01 | 45.93 | $47.42 | 265400 |
| 2024-04-30 | 45.58 | $45.75 | 248500 |
| 2024-04-29 | 45.52 | $47.00 | 136100 |
| 2024-04-26 | 45.18 | $46.16 | 136000 |
| 2024-04-25 | 44.97 | $45.68 | 126820 |
| 2024-04-24 | 44.82 | $45.64 | 93700 |
| 2024-04-23 | 44.66 | $45.49 | 148848 |
| 2024-04-22 | 44.51 | $43.77 | 109941 |
| 2024-04-19 | 44.69 | $43.43 | 119600 |
| 2024-04-18 | 44.98 | $43.10 | 103300 |
| 2024-04-17 | 45.38 | $43.80 | 99112 |
| 2024-04-16 | 45.70 | $44.37 | 141908 |
| 2024-04-15 | 45.95 | $45.47 | 129342 |
| 2024-04-12 | 46.01 | $45.97 | 163030 |
| 2024-04-11 | 45.97 | $46.86 | 176600 |
| 2024-04-10 | 45.73 | $45.59 | 152000 |
| 2024-04-09 | 45.71 | $46.49 | 101018 |
| 2024-04-08 | 45.51 | $45.68 | 129900 |
| 2024-04-05 | 45.44 | $44.80 | 90345 |
| 2024-04-04 | 45.54 | $44.42 | 124131 |
| 2024-04-03 | 45.73 | $44.80 | 171100 |
| 2024-04-02 | 45.88 | $45.01 | 169606 |
| 2024-04-01 | 46.00 | $46.15 | 81334 |
| 2024-03-28 | 45.90 | $46.79 | 149300 |
| 2024-03-27 | 45.64 | $46.91 | 99125 |
| 2024-03-26 | 45.31 | $45.44 | 121500 |
| 2024-03-25 | 45.24 | $45.39 | 107900 |
| 2024-03-22 | 45.16 | $45.63 | 146317 |
| 2024-03-21 | 45.02 | $46.22 | 149505 |
| 2024-03-20 | 44.73 | $44.91 | 95900 |
| 2024-03-19 | 44.67 | $43.80 | 91000 |
| 2024-03-18 | 44.83 | $44.08 | 122913 |
| 2024-03-15 | 44.95 | $44.92 | 277223 |
| 2024-03-14 | 44.92 | $44.62 | 114500 |
| 2024-03-13 | 44.94 | $44.47 | 92100 |
| 2024-03-12 | 44.99 | $44.50 | 79536 |
| 2024-03-11 | 45.05 | $44.74 | 68716 |
| 2024-03-08 | 45.06 | $44.56 | 97800 |
| 2024-03-07 | 45.10 | $44.97 | 82100 |
| 2024-03-06 | 45.07 | $44.62 | 66200 |
| 2024-03-05 | 45.10 | $44.54 | 105501 |
| 2024-03-04 | 45.15 | $44.64 | 100100 |
| 2024-03-01 | 45.18 | $45.06 | 99817 |
| 2024-02-29 | 45.12 | $44.56 | 223806 |
| 2024-02-28 | 45.15 | $44.60 | 91800 |
| 2024-02-27 | 45.18 | $44.20 | 107316 |
| 2024-02-26 | 45.29 | $44.49 | 133000 |
| 2024-02-23 | 45.35 | $45.04 | 70112 |
| 2024-02-22 | 45.30 | $45.14 | 92525 |
| 2024-02-21 | 45.22 | $45.05 | 92200 |
| 2024-02-20 | 45.14 | $45.14 | 109802 |
| 2024-02-16 | 45.01 | $45.57 | 116700 |
| 2024-02-15 | 44.77 | $45.83 | 135100 |
| 2024-02-14 | 44.43 | $44.74 | 133705 |
| 2024-02-13 | 44.27 | $44.13 | 303602 |
| 2024-02-12 | 44.19 | $46.76 | 220700 |
| 2024-02-09 | 43.55 | $45.74 | 227800 |
| 2024-02-08 | 43.02 | $44.19 | 231300 |
| 2024-02-07 | 42.72 | $42.71 | 336700 |
| 2024-02-06 | 42.68 | $45.91 | 443400 |
| 2024-02-05 | 41.97 | $41.57 | 137900 |
| 2024-02-02 | 42.05 | $42.13 | 130300 |
| 2024-02-01 | 42.03 | $42.10 | 131149 |
| 2024-01-31 | 42.01 | $41.06 | 138432 |
| 2024-01-30 | 42.20 | $42.35 | 141500 |
| 2024-01-29 | 42.16 | $42.39 | 120502 |
| 2024-01-26 | 42.10 | $41.76 | 110805 |
| 2024-01-25 | 42.16 | $41.94 | 144000 |
| 2024-01-24 | 42.19 | $41.66 | 88949 |
| 2024-01-23 | 42.28 | $41.99 | 135002 |
| 2024-01-22 | 42.32 | $42.50 | 184040 |
| 2024-01-19 | 42.26 | $42.01 | 131000 |
| 2024-01-18 | 42.29 | $41.41 | 270840 |
| 2024-01-17 | 42.45 | $40.33 | 143010 |
| 2024-01-16 | 42.86 | $41.46 | 84800 |
| 2024-01-12 | 43.10 | $41.93 | 102200 |
| 2024-01-11 | 43.27 | $42.05 | 196043 |
| 2024-01-10 | 43.44 | $43.20 | 185409 |
| 2024-01-09 | 43.38 | $42.39 | 170130 |
| 2024-01-08 | 43.49 | $43.67 | 219603 |
| 2024-01-05 | 43.34 | $42.60 | 249024 |
| 2024-01-04 | 43.38 | $42.25 | 261000 |
| 2024-01-03 | 43.50 | $43.10 | 308008 |
| 2024-01-02 | 43.44 | $43.65 | 227200 |
| 2023-12-29 | 43.26 | $43.74 | 196200 |
| 2023-12-28 | 43.03 | $43.97 | 155403 |
| 2023-12-27 | 42.70 | $43.86 | 166300 |
| 2023-12-26 | 42.33 | $43.40 | 135322 |
| 2023-12-22 | 42.00 | $42.53 | 208135 |
| 2023-12-21 | 41.80 | $42.13 | 206100 |
| 2023-12-20 | 41.64 | $41.50 | 349400 |
| 2023-12-19 | 41.58 | $41.97 | 190501 |
| 2023-12-18 | 41.41 | $41.64 | 236900 |
| 2023-12-15 | 41.28 | $42.77 | 1.8M |
| 2023-12-14 | 40.88 | $42.61 | 323620 |
| 2023-12-13 | 40.45 | $41.26 | 244627 |
| 2023-12-12 | 40.24 | $40.49 | 170701 |
| 2023-12-11 | 40.15 | $41.31 | 205129 |
| 2023-12-08 | 39.87 | $40.85 | 121442 |
| 2023-12-07 | 39.65 | $40.62 | 141416 |
| 2023-12-06 | 39.43 | $39.91 | 156015 |
| 2023-12-05 | 39.33 | $39.40 | 159040 |
| 2023-12-04 | 39.32 | $40.24 | 154026 |
| 2023-12-01 | 39.14 | $39.87 | 170834 |
| 2023-11-30 | 39.00 | $38.75 | 254814 |
| 2023-11-29 | 39.08 | $38.78 | 170638 |
| 2023-11-28 | 39.17 | $39.17 | 124034 |
| 2023-11-27 | 39.19 | $39.29 | 95400 |
| 2023-11-24 | 39.19 | $39.77 | 37536 |
| 2023-11-22 | 39.08 | $39.54 | 102633 |
| 2023-11-21 | 39.02 | $39.22 | 128823 |
| 2023-11-20 | 39.00 | $39.30 | 121945 |
| 2023-11-17 | 38.98 | $39.73 | 301900 |
| 2023-11-16 | 38.86 | $39.32 | 128514 |
| 2023-11-15 | 38.80 | $40.35 | 238000 |
| 2023-11-14 | 38.53 | $40.29 | 200500 |
| 2023-11-13 | 38.23 | $38.13 | 120300 |
| 2023-11-10 | 38.34 | $38.48 | 139100 |
| 2023-11-09 | 38.39 | $37.81 | 140500 |
| 2023-11-08 | 38.61 | $38.61 | 148601 |
| 2023-11-07 | 38.69 | $39.68 | 187830 |
| 2023-11-06 | 38.56 | $40.68 | 145639 |
| 2023-11-03 | 38.21 | $40.73 | 163900 |
| 2023-11-02 | 37.79 | $39.46 | 182539 |
| 2023-11-01 | 37.59 | $38.47 | 259800 |
| 2023-10-31 | 37.56 | $37.41 | 259947 |
| 2023-10-30 | 37.77 | $35.83 | 158502 |
| 2023-10-27 | 38.35 | $36.69 | 208700 |
| 2023-10-26 | 38.85 | $38.10 | 235200 |
| 2023-10-25 | 39.13 | $38.30 | 138400 |
| 2023-10-24 | 39.43 | $38.52 | 180900 |
| 2023-10-23 | 39.74 | $38.76 | 152400 |
| 2023-10-20 | 40.05 | $39.17 | 168100 |
| 2023-10-19 | 40.33 | $39.61 | 127700 |
| 2023-10-18 | 40.56 | $40.25 | 77323 |
| 2023-10-17 | 40.70 | $40.79 | 136723 |
| 2023-10-16 | 40.75 | $40.30 | 104642 |
| 2023-10-13 | 40.92 | $39.48 | 120000 |
| 2023-10-12 | 41.29 | $40.67 | 112600 |
| 2023-10-11 | 41.48 | $41.44 | 143000 |
| 2023-10-10 | 41.53 | $41.89 | 114900 |
| 2023-10-09 | 41.50 | $42.15 | 99100 |
| 2023-10-06 | 41.41 | $42.04 | 129921 |
| 2023-10-05 | 41.33 | $41.91 | 137600 |
| 2023-10-04 | 41.27 | $41.78 | 105200 |
| 2023-10-03 | 41.23 | $41.71 | 109200 |
| 2023-10-02 | 41.21 | $41.93 | 160900 |
| 2023-09-29 | 41.13 | $41.74 | 145849 |
| 2023-09-28 | 41.09 | $41.79 | 134509 |
| 2023-09-27 | 41.04 | $40.68 | 84649 |
| 2023-09-26 | 41.22 | $40.78 | 120400 |
| 2023-09-25 | 41.41 | $41.42 | 87700 |
| 2023-09-22 | 41.50 | $40.84 | 81300 |
| 2023-09-21 | 41.74 | $41.17 | 120230 |
| 2023-09-20 | 41.94 | $41.69 | 78300 |
| 2023-09-19 | 42.07 | $42.17 | 96100 |
| 2023-09-18 | 42.13 | $42.33 | 106915 |
| 2023-09-15 | 42.17 | $41.68 | 1.1M |
| 2023-09-14 | 42.35 | $42.41 | 149417 |
| 2023-09-13 | 42.41 | $41.33 | 182200 |
| 2023-09-12 | 42.72 | $41.51 | 134508 |
| 2023-09-11 | 43.03 | $41.61 | 171400 |
| 2023-09-08 | 43.38 | $41.08 | 135722 |
| 2023-09-07 | 43.90 | $41.65 | 222700 |
| 2023-09-06 | 44.39 | $43.30 | 171612 |
| 2023-09-05 | 44.60 | $43.18 | 216214 |
| 2023-09-01 | 44.87 | $44.82 | 125648 |
| 2023-08-31 | 44.84 | $44.65 | 216423 |
| 2023-08-30 | 44.83 | $45.00 | 100300 |
| 2023-08-29 | 44.75 | $44.95 | 83922 |
| 2023-08-28 | 44.66 | $44.96 | 99105 |
| 2023-08-25 | 44.56 | $44.85 | 111000 |
| 2023-08-24 | 44.46 | $44.52 | 123200 |
| 2023-08-23 | 44.41 | $45.00 | 80200 |
| 2023-08-22 | 44.25 | $44.58 | 106637 |
| 2023-08-21 | 44.15 | $43.55 | 108107 |
| 2023-08-18 | 44.26 | $43.75 | 92800 |
| 2023-08-17 | 44.33 | $43.48 | 100800 |
| 2023-08-16 | 44.47 | $43.56 | 131323 |
| 2023-08-15 | 44.62 | $43.94 | 85800 |
| 2023-08-14 | 44.71 | $44.16 | 92100 |
| 2023-08-11 | 44.76 | $44.56 | 86000 |
| 2023-08-10 | 44.73 | $44.74 | 88305 |
| 2023-08-09 | 44.65 | $44.78 | 87100 |
| 2023-08-08 | 44.55 | $44.75 | 179121 |
| 2023-08-07 | 44.44 | $44.96 | 105133 |
| 2023-08-04 | 44.26 | $45.29 | 121035 |
| 2023-08-03 | 43.98 | $45.39 | 203733 |
| 2023-08-02 | 43.63 | $46.02 | 145037 |
| 2023-08-01 | 43.09 | $45.77 | 201520 |
| 2023-07-31 | 42.52 | $44.63 | 221039 |
| 2023-07-28 | 42.09 | $42.61 | 135700 |
| 2023-07-27 | 42.03 | $42.43 | 144900 |
| 2023-07-26 | 41.99 | $42.61 | 181600 |
| 2023-07-25 | 41.92 | $41.61 | 408034 |
| 2023-07-24 | 42.04 | $42.20 | 117800 |
| 2023-07-21 | 42.06 | $41.93 | 166200 |
| 2023-07-20 | 42.15 | $42.12 | 187449 |
| 2023-07-19 | 42.21 | $42.13 | 132900 |
| 2023-07-18 | 42.29 | $42.81 | 108514 |
| 2023-07-17 | 42.24 | $43.07 | 94240 |
| 2023-07-14 | 42.12 | $42.76 | 133043 |
| 2023-07-13 | 42.06 | $43.60 | 202136 |
| 2023-07-12 | 41.81 | $43.46 | 238900 |
| 2023-07-11 | 41.56 | $41.61 | 190914 |
| 2023-07-10 | 41.66 | $41.10 | 188946 |
| 2023-07-07 | 41.90 | $41.00 | 188000 |
| 2023-07-06 | 42.19 | $41.65 | 199902 |
| 2023-07-05 | 42.41 | $42.51 | 169645 |
| 2023-07-03 | 42.48 | $42.48 | 138606 |
| 2023-06-30 | 42.57 | $42.63 | 213476 |
| 2023-06-29 | 42.65 | $42.50 | 248419 |
| 2023-06-28 | 42.77 | $41.18 | 302220 |
| 2023-06-27 | 43.20 | $40.57 | 829000 |
| 2023-06-26 | 43.83 | $41.29 | 163226 |
| 2023-06-23 | 44.41 | $41.33 | 352800 |
| 2023-06-22 | 45.07 | $42.44 | 181400 |
| 2023-06-21 | 45.61 | $43.69 | 233344 |
| 2023-06-20 | 45.97 | $44.02 | 413000 |
| 2023-06-16 | 46.31 | $44.36 | 1.2M |
| 2023-06-15 | 46.63 | $45.52 | 267121 |
| 2023-06-14 | 46.76 | $46.37 | 242807 |
| 2023-06-13 | 46.71 | $47.12 | 153300 |
| 2023-06-12 | 46.50 | $46.86 | 142000 |
| 2023-06-09 | 46.30 | $46.68 | 90800 |
| 2023-06-08 | 46.11 | $47.01 | 128434 |
| 2023-06-07 | 45.80 | $47.26 | 203300 |
| 2023-06-06 | 45.39 | $45.97 | 170945 |
| 2023-06-05 | 45.18 | $44.70 | 242347 |
| 2023-06-02 | 45.20 | $46.51 | 167200 |
| 2023-06-01 | 44.84 | $45.19 | 206349 |
| 2023-05-31 | 44.69 | $45.67 | 533124 |
| 2023-05-30 | 44.42 | $45.45 | 128639 |
| 2023-05-26 | 44.14 | $45.88 | 137703 |
| 2023-05-25 | 43.73 | $44.67 | 168000 |
| 2023-05-24 | 43.50 | $43.99 | 160325 |
| 2023-05-23 | 43.38 | $44.71 | 247632 |
| 2023-05-22 | 43.09 | $44.94 | 191246 |
| 2023-05-19 | 42.70 | $44.26 | 157910 |
| 2023-05-18 | 42.40 | $44.23 | 171500 |
| 2023-05-17 | 42.06 | $44.33 | 137711 |
| 2023-05-16 | 41.64 | $43.16 | 128736 |
| 2023-05-15 | 41.40 | $42.68 | 122408 |
| 2023-05-12 | 41.24 | $42.51 | 170100 |
| 2023-05-11 | 41.09 | $42.55 | 154500 |
| 2023-05-10 | 40.91 | $41.73 | 166300 |
| 2023-05-09 | 40.89 | $41.31 | 238400 |
| 2023-05-08 | 40.96 | $41.75 | 128400 |
| 2023-05-05 | 40.96 | $41.41 | 135000 |
| 2023-05-04 | 41.03 | $40.57 | 150703 |
| 2023-05-03 | 41.30 | $40.74 | 150744 |
| 2023-05-02 | 41.59 | $40.35 | 170712 |
| 2023-05-01 | 42.02 | $39.92 | 193907 |
| 2023-04-28 | 42.61 | $39.21 | 313337 |
| 2023-04-27 | 43.45 | $40.63 | 265209 |
| 2023-04-26 | 44.13 | $41.92 | 134800 |
| 2023-04-25 | 44.66 | $42.71 | 116834 |
| 2023-04-24 | 45.10 | $44.07 | 117500 |
| 2023-04-21 | 45.33 | $44.38 | 141900 |
| 2023-04-20 | 45.53 | $44.97 | 108203 |
| 2023-04-19 | 45.64 | $44.80 | 166538 |
| 2023-04-18 | 45.80 | $45.30 | 81100 |
| 2023-04-17 | 45.88 | $45.30 | 128138 |
| 2023-04-14 | 45.97 | $46.03 | 124200 |
| 2023-04-13 | 45.92 | $45.79 | 119608 |
| 2023-04-12 | 45.91 | $45.57 | 83100 |
| 2023-04-11 | 45.94 | $45.31 | 117600 |
| 2023-04-10 | 46.03 | $45.58 | 135304 |
| 2023-04-06 | 46.08 | $44.73 | 84922 |
| 2023-04-05 | 46.31 | $45.28 | 115124 |
| 2023-04-04 | 46.46 | $45.90 | 147808 |
| 2023-04-03 | 46.50 | $47.24 | 264300 |
| 2023-03-31 | 46.26 | $49.46 | 575000 |
| 2023-03-30 | 45.50 | $46.91 | 351300 |
| 2023-03-29 | 45.16 | $44.40 | 188144 |
| 2023-03-28 | 45.30 | $44.61 | 147800 |
| 2023-03-27 | 45.41 | $44.98 | 154500 |
| 2023-03-24 | 45.45 | $44.97 | 197736 |
| 2023-03-23 | 45.51 | $45.52 | 191514 |
| 2023-03-22 | 45.45 | $46.05 | 178900 |
| 2023-03-21 | 45.27 | $46.62 | 159200 |
| 2023-03-20 | 44.94 | $46.10 | 125638 |
| 2023-03-17 | 44.67 | $44.99 | 514532 |
| 2023-03-16 | 44.58 | $45.28 | 191300 |
| 2023-03-15 | 44.42 | $44.88 | 320500 |
| 2023-03-14 | 44.31 | $45.33 | 152100 |
| 2023-03-13 | 44.10 | $43.83 | 169130 |
| 2023-03-10 | 44.16 | $44.03 | 162726 |
| 2023-03-09 | 44.20 | $44.22 | 122100 |
| 2023-03-08 | 44.20 | $44.35 | 87434 |
| 2023-03-07 | 44.17 | $44.02 | 80609 |
| 2023-03-06 | 44.21 | $43.71 | 141213 |
| 2023-03-03 | 44.32 | $44.78 | 76136 |
| 2023-03-02 | 44.22 | $44.36 | 88000 |
| 2023-03-01 | 44.20 | $44.43 | 83500 |
| 2023-02-28 | 44.15 | $43.31 | 155400 |
| 2023-02-27 | 44.34 | $43.20 | 83500 |
| 2023-02-24 | 44.58 | $43.43 | 90537 |
| 2023-02-23 | 44.80 | $43.77 | 112100 |
| 2023-02-22 | 45.00 | $43.96 | 133608 |
| 2023-02-21 | 45.18 | $43.89 | 123737 |
| 2023-02-17 | 45.40 | $44.90 | 127700 |
| 2023-02-16 | 45.44 | $44.69 | 81200 |
| 2023-02-15 | 45.53 | $44.97 | 121912 |
| 2023-02-14 | 45.57 | $44.73 | 212419 |
| 2023-02-13 | 45.66 | $45.71 | 139500 |
| 2023-02-10 | 45.56 | $45.66 | 175000 |
| 2023-02-09 | 45.44 | $43.80 | 167237 |
| 2023-02-08 | 45.70 | $43.35 | 142030 |
| 2023-02-07 | 46.09 | $42.79 | 438000 |
| 2023-02-06 | 46.64 | $46.66 | 140423 |
| 2023-02-03 | 46.47 | $47.21 | 266334 |
| 2023-02-02 | 46.14 | $46.98 | 143248 |
| 2023-02-01 | 45.80 | $46.16 | 135520 |
| 2023-01-31 | 45.57 | $44.51 | 254225 |
| 2023-01-30 | 45.64 | $43.23 | 291106 |
| 2023-01-27 | 45.99 | $44.23 | 190535 |
| 2023-01-26 | 46.17 | $44.93 | 189300 |
| 2023-01-25 | 46.23 | $46.72 | 155821 |
| 2023-01-24 | 45.90 | $46.23 | 151600 |
| 2023-01-23 | 45.61 | $47.00 | 253700 |
| 2023-01-20 | 45.11 | $45.86 | 217111 |
| 2023-01-19 | 44.76 | $45.69 | 111230 |
| 2023-01-18 | 44.37 | $45.50 | 135800 |
| 2023-01-17 | 43.95 | $45.99 | 112300 |
| 2023-01-13 | 43.36 | $46.31 | 336700 |
| 2023-01-12 | 42.59 | $45.46 | 87000 |
| 2023-01-11 | 41.88 | $44.61 | 141800 |
| 2023-01-10 | 41.22 | $44.20 | 186701 |
| 2023-01-09 | 40.55 | $43.28 | 163618 |
| 2023-01-06 | 39.96 | $42.54 | 88603 |
| 2023-01-05 | 39.43 | $40.85 | 105800 |
| 2023-01-04 | 39.17 | $40.19 | 145840 |
| 2023-01-03 | 39.01 | $40.12 | 191500 |
| 2022-12-30 | 38.85 | $39.42 | 90342 |
| 2022-12-29 | 38.81 | $39.61 | 138414 |
| 2022-12-28 | 38.73 | $38.75 | 122500 |
| 2022-12-27 | 38.83 | $39.47 | 68845 |
| 2022-12-23 | 38.79 | $38.91 | 79900 |
| 2022-12-22 | 38.87 | $38.31 | 128549 |
| 2022-12-21 | 39.10 | $39.17 | 112400 |
| 2022-12-20 | 39.18 | $39.09 | 109400 |
| 2022-12-19 | 39.30 | $38.69 | 147734 |
| 2022-12-16 | 39.53 | $38.40 | 892200 |
| 2022-12-15 | 39.86 | $38.75 | 121823 |
| 2022-12-14 | 40.17 | $39.33 | 120700 |
| 2022-12-13 | 40.42 | $39.82 | 159300 |
| 2022-12-12 | 40.60 | $39.77 | 132323 |
| 2022-12-09 | 40.83 | $39.50 | 83700 |
| 2022-12-08 | 41.15 | $40.08 | 112500 |
| 2022-12-07 | 41.40 | $40.01 | 97625 |
| 2022-12-06 | 41.71 | $40.50 | 141500 |
| 2022-12-05 | 41.97 | $40.79 | 174208 |
| 2022-12-02 | 42.21 | $42.98 | 76700 |
| 2022-12-01 | 42.02 | $42.82 | 94606 |
| 2022-11-30 | 41.83 | $42.50 | 207442 |
| 2022-11-29 | 41.68 | $40.75 | 78417 |
| 2022-11-28 | 41.88 | $41.01 | 93500 |
| 2022-11-25 | 42.05 | $42.01 | 59700 |
| 2022-11-23 | 42.04 | $42.24 | 92700 |
| 2022-11-22 | 41.98 | $42.21 | 134800 |
| 2022-11-21 | 41.91 | $42.22 | 131326 |
| 2022-11-18 | 41.83 | $42.22 | 102430 |
| 2022-11-17 | 41.73 | $42.62 | 89100 |
| 2022-11-16 | 41.54 | $42.50 | 156600 |
| 2022-11-15 | 41.34 | $42.73 | 135700 |
| 2022-11-14 | 41.06 | $41.35 | 125300 |
| 2022-11-11 | 41.02 | $41.47 | 134200 |
| 2022-11-10 | 40.96 | $42.54 | 104037 |
| 2022-11-09 | 40.66 | $40.43 | 155500 |
| 2022-11-08 | 40.76 | $41.95 | 178639 |
| 2022-11-07 | 40.56 | $41.57 | 101900 |
| 2022-11-04 | 40.41 | $41.21 | 115209 |
| 2022-11-03 | 40.32 | $40.38 | 133203 |
| 2022-11-02 | 40.39 | $40.48 | 245024 |
| 2022-11-01 | 40.46 | $41.15 | 297800 |
| 2022-10-31 | 40.40 | $39.52 | 290600 |
| 2022-10-28 | 40.68 | $38.13 | 333244 |
| 2022-10-27 | 41.30 | $38.05 | 520132 |
| 2022-10-26 | 42.03 | $36.17 | 643767 |
| 2022-10-25 | 43.29 | $44.00 | 182400 |
| 2022-10-24 | 43.09 | $44.30 | 128000 |
| 2022-10-21 | 42.80 | $43.91 | 227400 |
| 2022-10-20 | 42.54 | $42.25 | 104300 |
| 2022-10-19 | 42.59 | $42.41 | 133700 |
| 2022-10-18 | 42.61 | $43.16 | 174505 |
| 2022-10-17 | 42.48 | $42.40 | 188207 |
| 2022-10-14 | 42.49 | $41.83 | 104536 |
| 2022-10-13 | 42.61 | $42.47 | 192844 |
| 2022-10-12 | 42.62 | $41.22 | 121700 |
| 2022-10-11 | 42.90 | $42.23 | 159400 |
| 2022-10-10 | 43.00 | $41.91 | 124000 |
| 2022-10-07 | 43.18 | $42.58 | 258505 |
| 2022-10-06 | 43.26 | $44.48 | 137727 |
| 2022-10-05 | 42.93 | $44.21 | 108310 |
| 2022-10-04 | 42.62 | $44.13 | 168700 |
| 2022-10-03 | 42.26 | $42.51 | 176700 |
| 2022-09-30 | 42.19 | $41.65 | 304125 |
| 2022-09-29 | 42.29 | $42.09 | 100200 |
| 2022-09-28 | 42.31 | $42.43 | 116714 |
| 2022-09-27 | 42.27 | $41.51 | 156532 |
| 2022-09-26 | 42.40 | $41.15 | 193100 |
| 2022-09-23 | 42.63 | $41.09 | 219800 |
| 2022-09-22 | 42.91 | $41.99 | 140300 |
| 2022-09-21 | 43.05 | $42.71 | 120000 |
| 2022-09-20 | 43.05 | $42.79 | 88900 |
| 2022-09-19 | 43.02 | $42.93 | 131406 |
| 2022-09-16 | 42.96 | $42.62 | 392742 |
| 2022-09-15 | 42.96 | $42.78 | 152000 |
| 2022-09-14 | 42.91 | $42.71 | 140712 |
| 2022-09-13 | 42.87 | $42.50 | 138526 |
| 2022-09-12 | 42.86 | $43.31 | 93012 |
| 2022-09-09 | 42.67 | $42.57 | 91636 |
| 2022-09-08 | 42.61 | $41.84 | 84900 |
| 2022-09-07 | 42.68 | $41.64 | 117400 |
| 2022-09-06 | 42.80 | $41.10 | 132100 |
| 2022-09-02 | 43.05 | $41.31 | 101000 |
| 2022-09-01 | 43.29 | $41.52 | 255400 |
| 2022-08-31 | 43.52 | $42.32 | 298000 |
| 2022-08-30 | 43.60 | $42.25 | 182300 |
| 2022-08-29 | 43.71 | $42.71 | 135247 |
| 2022-08-26 | 43.73 | $42.50 | 169900 |
| 2022-08-25 | 43.78 | $43.85 | 191401 |
| 2022-08-24 | 43.55 | $42.99 | 107300 |
| 2022-08-23 | 43.45 | $42.88 | 159500 |
| 2022-08-22 | 43.34 | $42.60 | 82700 |
| 2022-08-19 | 43.27 | $43.43 | 87200 |
| 2022-08-18 | 43.00 | $43.40 | 60415 |
| 2022-08-17 | 42.67 | $42.90 | 195300 |
| 2022-08-16 | 42.39 | $42.78 | 82600 |
| 2022-08-15 | 42.08 | $42.66 | 148829 |
| 2022-08-12 | 41.74 | $42.30 | 82300 |
| 2022-08-11 | 41.40 | $41.60 | 168600 |
| 2022-08-10 | 41.14 | $41.75 | 177218 |
| 2022-08-09 | 40.80 | $41.01 | 193346 |
| 2022-08-08 | 40.56 | $41.56 | 149237 |
| 2022-08-05 | 40.14 | $40.83 | 130137 |
| 2022-08-04 | 39.81 | $40.75 | 172518 |
| 2022-08-03 | 39.43 | $40.84 | 103822 |
| 2022-08-02 | 38.96 | $40.26 | 98600 |
| 2022-08-01 | 38.52 | $40.18 | 133239 |
| 2022-07-29 | 38.03 | $40.68 | 178600 |
| 2022-07-28 | 37.35 | $39.65 | 176233 |
| 2022-07-27 | 36.77 | $38.49 | 219127 |
| 2022-07-26 | 36.34 | $37.85 | 218400 |
| 2022-07-25 | 35.97 | $37.85 | 118520 |
| 2022-07-22 | 35.55 | $37.46 | 110400 |
| 2022-07-21 | 35.13 | $37.60 | 105311 |
| 2022-07-20 | 34.62 | $37.04 | 109905 |
| 2022-07-19 | 34.14 | $36.37 | 135900 |
| 2022-07-18 | 33.74 | $34.59 | 92505 |
| 2022-07-15 | 33.65 | $35.33 | 127875 |
| 2022-07-14 | 33.39 | $34.30 | 134900 |
| 2022-07-13 | 33.31 | $34.65 | 114705 |
| 2022-07-12 | 33.16 | $33.53 | 76443 |
| 2022-07-11 | 33.22 | $33.78 | 98108 |
| 2022-07-08 | 33.25 | $33.38 | 145400 |
| 2022-07-07 | 33.37 | $33.35 | 112129 |
| 2022-07-06 | 33.53 | $32.93 | 168400 |
| 2022-07-05 | 33.80 | $33.85 | 185115 |
| 2022-07-01 | 33.94 | $34.14 | 147900 |
| 2022-06-30 | 34.04 | $34.05 | 144900 |
| 2022-06-29 | 34.19 | $33.65 | 160545 |
| 2022-06-28 | 34.45 | $34.21 | 242800 |
| 2022-06-27 | 34.65 | $34.58 | 124521 |
| 2022-06-24 | 34.80 | $33.39 | 907900 |
| 2022-06-23 | 35.23 | $32.68 | 279824 |
| 2022-06-22 | 35.89 | $32.92 | 224343 |
| 2022-06-21 | 36.61 | $33.89 | 184424 |
| 2022-06-17 | 37.25 | $33.96 | 370600 |
| 2022-06-16 | 37.97 | $33.67 | 160700 |
| 2022-06-15 | 38.88 | $36.68 | 138726 |
| 2022-06-14 | 39.29 | $36.59 | 96800 |
| 2022-06-13 | 39.78 | $36.64 | 115700 |
| 2022-06-10 | 40.33 | $38.44 | 94112 |
| 2022-06-09 | 40.59 | $39.37 | 104309 |
| 2022-06-08 | 40.68 | $39.79 | 99400 |
| 2022-06-07 | 40.69 | $40.73 | 140200 |
| 2022-06-06 | 40.50 | $40.96 | 132500 |
| 2022-06-03 | 40.22 | $40.59 | 112700 |
| 2022-06-02 | 39.96 | $41.17 | 208548 |
| 2022-06-01 | 39.53 | $41.19 | 174841 |
| 2022-05-31 | 39.02 | $40.67 | 324700 |
| 2022-05-27 | 38.52 | $40.54 | 139433 |
| 2022-05-26 | 37.97 | $39.33 | 196929 |
| 2022-05-25 | 37.58 | $37.25 | 95916 |
| 2022-05-24 | 37.56 | $36.83 | 143700 |
| 2022-05-23 | 37.63 | $37.59 | 91100 |
| 2022-05-20 | 37.53 | $37.55 | 114705 |
| 2022-05-19 | 37.43 | $37.90 | 206838 |
| 2022-05-18 | 37.23 | $39.10 | 349232 |
| 2022-05-17 | 36.74 | $39.51 | 149100 |
| 2022-05-16 | 36.08 | $36.92 | 160400 |
| 2022-05-13 | 35.86 | $36.15 | 259825 |
| 2022-05-12 | 35.76 | $35.50 | 163200 |
| 2022-05-11 | 35.79 | $35.35 | 155928 |
| 2022-05-10 | 35.85 | $35.95 | 160032 |
| 2022-05-09 | 35.79 | $36.03 | 185500 |
| 2022-05-06 | 35.70 | $36.61 | 106015 |
| 2022-05-05 | 35.47 | $35.85 | 102310 |
| 2022-05-04 | 35.36 | $37.71 | 160300 |
| 2022-05-03 | 34.85 | $36.43 | 148200 |
| 2022-05-02 | 34.52 | $35.59 | 120300 |
| 2022-04-29 | 34.32 | $35.37 | 137700 |
| 2022-04-28 | 34.13 | $34.66 | 184132 |
| 2022-04-27 | 34.07 | $32.61 | 143013 |
| 2022-04-26 | 34.43 | $33.19 | 103012 |
| 2022-04-25 | 34.72 | $34.39 | 75638 |
| 2022-04-22 | 34.81 | $34.55 | 101100 |
| 2022-04-21 | 34.89 | $35.25 | 83800 |
| 2022-04-20 | 34.83 | $36.10 | 98000 |
| 2022-04-19 | 34.58 | $34.83 | 78400 |
| 2022-04-18 | 34.56 | $33.91 | 97200 |
| 2022-04-14 | 34.73 | $34.30 | 107535 |
| 2022-04-13 | 34.85 | $34.67 | 82700 |
| 2022-04-12 | 34.92 | $34.32 | 101200 |
| 2022-04-11 | 35.06 | $33.83 | 139300 |
| 2022-04-08 | 35.34 | $34.33 | 83747 |
| 2022-04-07 | 35.55 | $34.97 | 90300 |
| 2022-04-06 | 35.67 | $34.64 | 94218 |
| 2022-04-05 | 35.87 | $35.12 | 81907 |
| 2022-04-04 | 36.00 | $36.04 | 67100 |
| 2022-04-01 | 35.95 | $36.37 | 123044 |
| 2022-03-31 | 35.83 | $35.34 | 84430 |
| 2022-03-30 | 35.91 | $35.63 | 86314 |
| 2022-03-29 | 35.93 | $36.62 | 108000 |
| 2022-03-28 | 35.74 | $35.65 | 78738 |
| 2022-03-25 | 35.73 | $36.16 | 94227 |
| 2022-03-24 | 35.61 | $35.47 | 44000 |
| 2022-03-23 | 35.61 | $34.89 | 63442 |
| 2022-03-22 | 35.73 | $35.65 | 51500 |
| 2022-03-21 | 35.71 | $35.64 | 62043 |
| 2022-03-18 | 35.69 | $36.13 | 182400 |
| 2022-03-17 | 35.56 | $36.20 | 54800 |
| 2022-03-16 | 35.39 | $36.03 | 81442 |
| 2022-03-15 | 35.23 | $35.18 | 91500 |
| 2022-03-14 | 35.22 | $35.44 | 87600 |
| 2022-03-11 | 35.15 | $34.83 | 71833 |
| 2022-03-10 | 35.20 | $34.72 | 72200 |
| 2022-03-09 | 35.28 | $34.95 | 92300 |
| 2022-03-08 | 35.33 | $34.33 | 110409 |
| 2022-03-07 | 35.51 | $34.32 | 105737 |
| 2022-03-04 | 35.71 | $34.67 | 90142 |
| 2022-03-03 | 35.88 | $35.28 | 84430 |
| 2022-03-02 | 35.94 | $35.59 | 198600 |
| 2022-03-01 | 35.94 | $35.53 | 286717 |
| 2022-02-28 | 35.95 | $37.94 | 167300 |
| 2022-02-25 | 35.45 | $37.25 | 99917 |
| 2022-02-24 | 35.01 | $36.49 | 155524 |
| 2022-02-23 | 34.66 | $36.02 | 148200 |
| 2022-02-22 | 34.35 | $35.85 | 204300 |
| 2022-02-18 | 34.03 | $35.53 | 85232 |
| 2022-02-17 | 33.72 | $35.44 | 107025 |
| 2022-02-16 | 33.38 | $35.09 | 85121 |
| 2022-02-15 | 33.07 | $34.57 | 61400 |
| 2022-02-14 | 32.82 | $33.71 | 148227 |
| 2022-02-11 | 32.71 | $33.39 | 150232 |
| 2022-02-10 | 32.65 | $33.59 | 199200 |
| 2022-02-09 | 32.56 | $33.73 | 120031 |
| 2022-02-08 | 32.42 | $32.65 | 125814 |
| 2022-02-07 | 32.49 | $32.11 | 78800 |
| 2022-02-04 | 32.69 | $32.45 | 114200 |
| 2022-02-03 | 32.86 | $32.72 | 105500 |
| 2022-02-02 | 33.01 | $33.21 | 145039 |
| 2022-02-01 | 33.08 | $33.31 | 118913 |
| 2022-01-31 | 33.15 | $33.55 | 141120 |
| 2022-01-28 | 33.18 | $32.12 | 89329 |
| 2022-01-27 | 33.53 | $31.97 | 82700 |
| 2022-01-26 | 33.97 | $32.58 | 126745 |
| 2022-01-25 | 34.36 | $32.83 | 69901 |
| 2022-01-24 | 34.76 | $34.05 | 110709 |
| 2022-01-21 | 34.98 | $33.61 | 135800 |
| 2022-01-20 | 35.32 | $33.60 | 102320 |
| 2022-01-19 | 35.72 | $34.15 | 93800 |
| 2022-01-18 | 36.07 | $35.28 | 86241 |
| 2022-01-14 | 36.24 | $35.84 | 91600 |
| 2022-01-13 | 36.32 | $35.48 | 82000 |
| 2022-01-12 | 36.49 | $35.80 | 120421 |
| 2022-01-11 | 36.62 | $35.58 | 124828 |
| 2022-01-10 | 36.81 | $35.92 | 105000 |
| 2022-01-07 | 36.96 | $36.29 | 84524 |
| 2022-01-06 | 37.05 | $37.10 | 137343 |
| 2022-01-05 | 36.98 | $37.27 | 98200 |
| 2022-01-04 | 36.87 | $37.50 | 86500 |
| 2022-01-03 | 36.68 | $37.55 | 116335 |
| 2021-12-31 | 36.45 | $36.72 | 80700 |
| 2021-12-30 | 36.36 | $36.68 | 93800 |
| 2021-12-29 | 36.26 | $37.63 | 61306 |
| 2021-12-28 | 35.95 | $37.13 | 98726 |
| 2021-12-27 | 35.68 | $37.16 | 100521 |
| 2021-12-23 | 35.37 | $36.32 | 68013 |
| 2021-12-22 | 35.19 | $35.86 | 69600 |
| 2021-12-21 | 35.07 | $35.60 | 111200 |
| 2021-12-20 | 35.00 | $34.18 | 187100 |
| 2021-12-17 | 35.21 | $34.15 | 505003 |
| 2021-12-16 | 35.46 | $35.12 | 116000 |
| 2021-12-15 | 35.55 | $35.47 | 196233 |
| 2021-12-14 | 35.58 | $34.51 | 139437 |
| 2021-12-13 | 35.82 | $34.56 | 96505 |
| 2021-12-10 | 36.09 | $35.08 | 95330 |
| 2021-12-09 | 36.29 | $35.28 | 66830 |
| 2021-12-08 | 36.48 | $36.16 | 64736 |
| 2021-12-07 | 36.52 | $35.95 | 124408 |
| 2021-12-06 | 36.60 | $35.93 | 150231 |
| 2021-12-03 | 36.70 | $35.27 | 116838 |
| 2021-12-02 | 36.94 | $36.25 | 184300 |
| 2021-12-01 | 37.02 | $35.22 | 270932 |
| 2021-11-30 | 37.33 | $34.84 | 203400 |
| 2021-11-29 | 37.76 | $35.41 | 144208 |
| 2021-11-26 | 38.13 | $35.57 | 102208 |
| 2021-11-24 | 38.52 | $38.08 | 76700 |
| 2021-11-23 | 38.43 | $38.05 | 86500 |
| 2021-11-22 | 38.33 | $38.11 | 89200 |
| 2021-11-19 | 38.19 | $37.51 | 63700 |
| 2021-11-18 | 38.14 | $37.69 | 111041 |
| 2021-11-17 | 38.04 | $38.09 | 101200 |
| 2021-11-16 | 37.83 | $38.18 | 72300 |
| 2021-11-15 | 37.56 | $37.93 | 82225 |
| 2021-11-12 | 37.29 | $37.34 | 82216 |
| 2021-11-11 | 37.08 | $37.55 | 61500 |
| 2021-11-10 | 36.79 | $36.95 | 85700 |
| 2021-11-09 | 36.57 | $36.81 | 77622 |
| 2021-11-08 | 36.33 | $37.63 | 87715 |
| 2021-11-05 | 35.88 | $37.60 | 174828 |
| 2021-11-04 | 35.35 | $36.69 | 114400 |
| 2021-11-03 | 34.92 | $37.16 | 102800 |
| 2021-11-02 | 34.31 | $36.53 | 131120 |
| 2021-11-01 | 33.74 | $36.29 | 117700 |
| 2021-10-29 | 33.11 | $35.62 | 170500 |
| 2021-10-28 | 32.53 | $35.25 | 174236 |
| 2021-10-27 | 31.93 | $34.25 | 236400 |
| 2021-10-26 | 31.44 | $31.72 | 98422 |
| 2021-10-25 | 31.41 | $31.92 | 168600 |
| 2021-10-22 | 31.33 | $32.29 | 129930 |
| 2021-10-21 | 31.17 | $32.39 | 149716 |
| 2021-10-20 | 30.95 | $32.36 | 168646 |
| 2021-10-19 | 30.72 | $31.31 | 117026 |
| 2021-10-18 | 30.67 | $30.86 | 171922 |
| 2021-10-15 | 30.71 | $30.22 | 149344 |
| 2021-10-14 | 30.90 | $30.29 | 254600 |
| 2021-10-13 | 31.11 | $31.30 | 71032 |
| 2021-10-12 | 31.14 | $31.39 | 64423 |
| 2021-10-11 | 31.16 | $31.55 | 53500 |
| 2021-10-08 | 31.16 | $31.86 | 65647 |
| 2021-10-07 | 31.09 | $31.79 | 89042 |
| 2021-10-06 | 31.03 | $31.26 | 93500 |
| 2021-10-05 | 31.08 | $31.94 | 78200 |
| 2021-10-04 | 31.00 | $31.52 | 99100 |
| 2021-10-01 | 31.00 | $31.69 | 127602 |
| 2021-09-30 | 30.97 | $30.91 | 149800 |
| 2021-09-29 | 31.10 | $31.47 | 86310 |
| 2021-09-28 | 31.15 | $31.36 | 165527 |
| 2021-09-27 | 31.23 | $31.66 | 102400 |
| 2021-09-24 | 31.26 | $31.58 | 73100 |
| 2021-09-23 | 31.33 | $31.47 | 124200 |
| 2021-09-22 | 31.44 | $31.18 | 171745 |
| 2021-09-21 | 31.63 | $31.10 | 169100 |
| 2021-09-20 | 31.88 | $32.02 | 244300 |
| 2021-09-17 | 31.98 | $32.10 | 606024 |
| 2021-09-16 | 32.08 | $31.97 | 262013 |
| 2021-09-15 | 32.24 | $31.58 | 374947 |
| 2021-09-14 | 32.50 | $30.76 | 113400 |
| 2021-09-13 | 33.00 | $31.62 | 126800 |
| 2021-09-10 | 33.39 | $31.89 | 110700 |
| 2021-09-09 | 33.79 | $31.95 | 122700 |
| 2021-09-08 | 34.26 | $32.65 | 142500 |
| 2021-09-07 | 34.65 | $33.83 | 82846 |
| 2021-09-03 | 34.85 | $34.30 | 120420 |
| 2021-09-02 | 34.99 | $34.29 | 119100 |
| 2021-09-01 | 35.16 | $34.45 | 105900 |
| 2021-08-31 | 35.32 | $35.08 | 142130 |
| 2021-08-30 | 35.38 | $35.96 | 85800 |
| 2021-08-27 | 35.25 | $35.72 | 124811 |
| 2021-08-26 | 35.16 | $34.49 | 78400 |
| 2021-08-25 | 35.32 | $34.92 | 105700 |
| 2021-08-24 | 35.40 | $35.18 | 102600 |
| 2021-08-23 | 35.45 | $35.31 | 66826 |
| 2021-08-20 | 35.48 | $35.05 | 86100 |
| 2021-08-19 | 35.57 | $34.55 | 151100 |
| 2021-08-18 | 35.77 | $35.55 | 81700 |
| 2021-08-17 | 35.80 | $36.15 | 131600 |
| 2021-08-16 | 35.71 | $37.04 | 215251 |
| 2021-08-13 | 35.41 | $35.73 | 108200 |
| 2021-08-12 | 35.34 | $36.07 | 102348 |
| 2021-08-11 | 35.18 | $36.31 | 62702 |
| 2021-08-10 | 34.95 | $36.25 | 77000 |
| 2021-08-09 | 34.70 | $35.65 | 63600 |
| 2021-08-06 | 34.54 | $36.00 | 110400 |
| 2021-08-05 | 34.27 | $34.95 | 73026 |
| 2021-08-04 | 34.19 | $34.41 | 99500 |
| 2021-08-03 | 34.22 | $34.97 | 261300 |
| 2021-08-02 | 34.13 | $34.84 | 121200 |
| 2021-07-30 | 34.06 | $34.99 | 113300 |
| 2021-07-29 | 33.95 | $34.78 | 87407 |
| 2021-07-28 | 33.88 | $34.30 | 101100 |
| 2021-07-27 | 33.90 | $33.49 | 149632 |
| 2021-07-26 | 34.09 | $33.96 | 113748 |
| 2021-07-23 | 34.23 | $34.04 | 92700 |
| 2021-07-22 | 34.38 | $33.44 | 116500 |
| 2021-07-21 | 34.68 | $34.64 | 228300 |
| 2021-07-20 | 34.78 | $34.18 | 201100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
58.35
2026-07-17
Close Price
$59.40
Vol: 205042
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.75
Average
43.65
Maximum
67.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.35 | $59.40 | 205042 |
| 2026-07-16 | 58.53 | $59.48 | 188975 |
| 2026-07-15 | 58.75 | $59.39 | 142653 |
| 2026-07-14 | 59.09 | $60.05 | 175800 |
| 2026-07-13 | 59.32 | $59.07 | 324406 |
| 2026-07-10 | 59.94 | $60.14 | 190900 |
| 2026-07-09 | 60.39 | $60.96 | 296900 |
| 2026-07-08 | 60.71 | $59.06 | 223639 |
| 2026-07-07 | 61.73 | $59.15 | 367500 |
| 2026-07-06 | 62.96 | $60.34 | 269366 |
| 2026-07-02 | 64.10 | $60.50 | 483193 |
| 2026-07-01 | 65.44 | $63.83 | 282706 |
| 2026-06-30 | 66.02 | $65.19 | 253531 |
| 2026-06-29 | 66.28 | $64.57 | 320900 |
| 2026-06-26 | 66.79 | $65.00 | 1.3M |
| 2026-06-25 | 67.26 | $66.82 | 335157 |
| 2026-06-24 | 67.23 | $67.01 | 451100 |
| 2026-06-23 | 67.12 | $65.85 | 514642 |
| 2026-06-22 | 67.33 | $68.31 | 551272 |
| 2026-06-18 | 66.77 | $67.00 | 620536 |
| 2026-06-17 | 66.49 | $64.72 | 375700 |
| 2026-06-16 | 66.85 | $64.80 | 311612 |
| 2026-06-15 | 67.23 | $66.63 | 333112 |
| 2026-06-12 | 67.08 | $66.13 | 441143 |
| 2026-06-11 | 67.03 | $67.88 | 403300 |
| 2026-06-10 | 66.37 | $64.81 | 330900 |
| 2026-06-09 | 66.51 | $66.27 | 356843 |
| 2026-06-08 | 66.19 | $65.21 | 208339 |
| 2026-06-05 | 66.09 | $62.85 | 241894 |
| 2026-06-04 | 66.67 | $66.28 | 149062 |
| 2026-06-03 | 66.25 | $67.04 | 240800 |
| 2026-06-02 | 65.46 | $66.72 | 314647 |
| 2026-06-01 | 64.55 | $63.89 | 302100 |
| 2026-05-29 | 64.30 | $64.21 | 271900 |
| 2026-05-28 | 63.85 | $64.79 | 423063 |
| 2026-05-27 | 63.09 | $65.12 | 261300 |
| 2026-05-26 | 62.02 | $65.25 | 336651 |
| 2026-05-22 | 60.64 | $62.32 | 258517 |
| 2026-05-21 | 59.86 | $59.91 | 175529 |
| 2026-05-20 | 59.66 | $59.41 | 177700 |
| 2026-05-19 | 59.55 | $57.07 | 291942 |
| 2026-05-18 | 60.14 | $56.94 | 286600 |
| 2026-05-15 | 60.87 | $58.32 | 270086 |
| 2026-05-14 | 61.29 | $61.29 | 307198 |
| 2026-05-13 | 60.82 | $59.48 | 233700 |
| 2026-05-12 | 60.79 | $58.66 | 360300 |
| 2026-05-11 | 60.97 | $61.49 | 367500 |
| 2026-05-08 | 60.25 | $61.75 | 362610 |
| 2026-05-07 | 59.25 | $59.85 | 479648 |
| 2026-05-06 | 58.60 | $60.00 | 400167 |
| 2026-05-05 | 57.72 | $58.07 | 266530 |
| 2026-05-04 | 57.24 | $56.53 | 197900 |
| 2026-05-01 | 57.10 | $57.00 | 264944 |
| 2026-04-30 | 56.76 | $57.10 | 410600 |
| 2026-04-29 | 56.28 | $54.43 | 503883 |
| 2026-04-28 | 56.52 | $54.27 | 202902 |
| 2026-04-27 | 56.83 | $55.98 | 162900 |
| 2026-04-24 | 56.63 | $56.77 | 269900 |
| 2026-04-23 | 56.10 | $55.53 | 153316 |
| 2026-04-22 | 55.82 | $54.34 | 187011 |
| 2026-04-21 | 55.81 | $55.12 | 203318 |
| 2026-04-20 | 55.53 | $54.82 | 168570 |
| 2026-04-17 | 55.24 | $55.13 | 221607 |
| 2026-04-16 | 54.75 | $54.59 | 162656 |
| 2026-04-15 | 54.29 | $54.54 | 170500 |
| 2026-04-14 | 53.72 | $55.56 | 166807 |
| 2026-04-13 | 52.68 | $55.57 | 182212 |
| 2026-04-10 | 51.37 | $54.94 | 199800 |
| 2026-04-09 | 49.97 | $53.39 | 519700 |
| 2026-04-08 | 48.75 | $51.15 | 175544 |
| 2026-04-07 | 47.96 | $49.46 | 143314 |
| 2026-04-06 | 47.55 | $48.40 | 91800 |
| 2026-04-02 | 47.39 | $48.34 | 119000 |
| 2026-04-01 | 47.23 | $48.44 | 124905 |
| 2026-03-31 | 47.01 | $47.76 | 128900 |
| 2026-03-30 | 46.98 | $46.64 | 137200 |
| 2026-03-27 | 47.31 | $47.84 | 86007 |
| 2026-03-26 | 47.35 | $48.66 | 109239 |
| 2026-03-25 | 47.16 | $50.34 | 134028 |
| 2026-03-24 | 46.42 | $50.04 | 231400 |
| 2026-03-23 | 45.64 | $48.64 | 176800 |
| 2026-03-20 | 45.16 | $46.17 | 403000 |
| 2026-03-19 | 45.39 | $47.20 | 255000 |
| 2026-03-18 | 45.39 | $46.63 | 210800 |
| 2026-03-17 | 45.61 | $46.31 | 201100 |
| 2026-03-16 | 46.02 | $46.01 | 128110 |
| 2026-03-13 | 46.65 | $45.79 | 263200 |
| 2026-03-12 | 47.53 | $46.78 | 276009 |
| 2026-03-11 | 48.32 | $48.24 | 169600 |
| 2026-03-10 | 48.85 | $48.11 | 280700 |
| 2026-03-09 | 49.57 | $47.48 | 388300 |
| 2026-03-06 | 50.66 | $47.90 | 256446 |
| 2026-03-05 | 51.88 | $51.19 | 253933 |
| 2026-03-04 | 52.33 | $51.93 | 149015 |
| 2026-03-03 | 52.66 | $51.21 | 244300 |
| 2026-03-02 | 53.28 | $51.95 | 355500 |
| 2026-02-27 | 53.80 | $52.66 | 232400 |
| 2026-02-26 | 54.21 | $53.38 | 232345 |
| 2026-02-25 | 54.48 | $53.22 | 169646 |
| 2026-02-24 | 54.84 | $52.94 | 228300 |
| 2026-02-23 | 55.35 | $52.21 | 248300 |
| 2026-02-20 | 56.19 | $53.75 | 260000 |
| 2026-02-19 | 56.69 | $53.40 | 333900 |
| 2026-02-18 | 57.38 | $54.30 | 226400 |
| 2026-02-17 | 57.90 | $56.00 | 198309 |
| 2026-02-13 | 57.94 | $57.46 | 145000 |
| 2026-02-12 | 57.49 | $56.92 | 229209 |
| 2026-02-11 | 57.05 | $57.15 | 229747 |
| 2026-02-10 | 56.41 | $57.29 | 306200 |
| 2026-02-09 | 55.52 | $55.58 | 245200 |
| 2026-02-06 | 54.94 | $55.78 | 191500 |
| 2026-02-05 | 54.13 | $54.19 | 181244 |
| 2026-02-04 | 53.61 | $53.83 | 183300 |
| 2026-02-03 | 53.04 | $53.28 | 172300 |
| 2026-02-02 | 52.49 | $53.12 | 193400 |
| 2026-01-30 | 51.83 | $51.41 | 198000 |
| 2026-01-29 | 51.54 | $51.98 | 139816 |
| 2026-01-28 | 50.96 | $50.44 | 271244 |
| 2026-01-27 | 50.72 | $51.07 | 135200 |
| 2026-01-26 | 50.19 | $50.18 | 175332 |
| 2026-01-23 | 49.79 | $49.73 | 207755 |
| 2026-01-22 | 49.42 | $51.07 | 347000 |
| 2026-01-21 | 48.52 | $49.92 | 197500 |
| 2026-01-20 | 47.76 | $47.57 | 154436 |
| 2026-01-16 | 47.56 | $48.26 | 130400 |
| 2026-01-15 | 47.08 | $48.40 | 150100 |
| 2026-01-14 | 46.43 | $46.99 | 136000 |
| 2026-01-13 | 46.07 | $46.92 | 89313 |
| 2026-01-12 | 45.64 | $46.39 | 117632 |
| 2026-01-09 | 45.27 | $46.05 | 145839 |
| 2026-01-08 | 44.92 | $45.68 | 100940 |
| 2026-01-07 | 44.60 | $45.11 | 103505 |
| 2026-01-06 | 44.39 | $45.52 | 116900 |
| 2026-01-05 | 44.00 | $44.50 | 151000 |
| 2026-01-02 | 43.84 | $43.85 | 140121 |
| 2025-12-31 | 43.85 | $42.87 | 94200 |
| 2025-12-30 | 44.17 | $43.41 | 116800 |
| 2025-12-29 | 44.39 | $44.00 | 126300 |
| 2025-12-26 | 44.46 | $44.45 | 130100 |
| 2025-12-24 | 44.40 | $44.38 | 68700 |
| 2025-12-23 | 44.34 | $43.99 | 144004 |
| 2025-12-22 | 44.39 | $43.88 | 175320 |
| 2025-12-19 | 44.47 | $43.83 | 759349 |
| 2025-12-18 | 44.58 | $43.95 | 171400 |
| 2025-12-17 | 44.66 | $43.47 | 190125 |
| 2025-12-16 | 44.89 | $44.52 | 311521 |
| 2025-12-15 | 44.84 | $44.13 | 173700 |
| 2025-12-12 | 44.88 | $44.47 | 139900 |
| 2025-12-11 | 44.80 | $45.52 | 191231 |
| 2025-12-10 | 44.36 | $44.74 | 294100 |
| 2025-12-09 | 44.06 | $43.11 | 221700 |
| 2025-12-08 | 44.19 | $43.71 | 326800 |
| 2025-12-05 | 44.15 | $44.46 | 105100 |
| 2025-12-04 | 43.84 | $44.33 | 166538 |
| 2025-12-03 | 43.50 | $45.13 | 205300 |
| 2025-12-02 | 42.81 | $43.66 | 169522 |
| 2025-12-01 | 42.43 | $42.50 | 184735 |
| 2025-11-28 | 42.33 | $42.33 | 86800 |
| 2025-11-26 | 42.26 | $42.58 | 194241 |
| 2025-11-25 | 42.08 | $42.51 | 174634 |
| 2025-11-24 | 41.88 | $42.31 | 225500 |
| 2025-11-21 | 41.70 | $41.80 | 200122 |
| 2025-11-20 | 41.63 | $40.29 | 191300 |
| 2025-11-19 | 42.02 | $41.93 | 155015 |
| 2025-11-18 | 41.98 | $41.35 | 177346 |
| 2025-11-17 | 42.10 | $41.04 | 203714 |
| 2025-11-14 | 42.34 | $42.35 | 216034 |
| 2025-11-13 | 42.22 | $42.45 | 221849 |
| 2025-11-12 | 42.02 | $42.34 | 231000 |
| 2025-11-11 | 41.80 | $41.36 | 116717 |
| 2025-11-10 | 41.84 | $41.30 | 183045 |
| 2025-11-07 | 41.90 | $40.72 | 252534 |
| 2025-11-06 | 42.15 | $41.01 | 200900 |
| 2025-11-05 | 42.35 | $43.26 | 178200 |
| 2025-11-04 | 41.87 | $41.95 | 266634 |
| 2025-11-03 | 41.69 | $41.64 | 304448 |
| 2025-10-31 | 41.56 | $41.51 | 189949 |
| 2025-10-30 | 41.44 | $40.76 | 265700 |
| 2025-10-29 | 41.51 | $41.13 | 343840 |
| 2025-10-28 | 41.47 | $40.51 | 394006 |
| 2025-10-27 | 41.61 | $42.44 | 321857 |
| 2025-10-24 | 41.17 | $42.16 | 233900 |
| 2025-10-23 | 40.70 | $42.16 | 185246 |
| 2025-10-22 | 40.13 | $40.98 | 228937 |
| 2025-10-21 | 39.80 | $41.30 | 161400 |
| 2025-10-20 | 39.30 | $41.22 | 171234 |
| 2025-10-17 | 38.73 | $40.03 | 283504 |
| 2025-10-16 | 38.41 | $41.01 | 301943 |
| 2025-10-15 | 37.72 | $39.67 | 208300 |
| 2025-10-14 | 37.33 | $38.24 | 352700 |
| 2025-10-13 | 37.32 | $36.47 | 300700 |
| 2025-10-10 | 37.89 | $36.74 | 191207 |
| 2025-10-09 | 38.52 | $38.31 | 145746 |
| 2025-10-08 | 38.80 | $38.77 | 125249 |
| 2025-10-07 | 39.02 | $38.29 | 287100 |
| 2025-10-06 | 39.45 | $40.09 | 210400 |
| 2025-10-03 | 39.42 | $39.67 | 132600 |
| 2025-10-02 | 39.53 | $39.75 | 106400 |
| 2025-10-01 | 39.65 | $39.59 | 185700 |
| 2025-09-30 | 39.86 | $39.94 | 218000 |
| 2025-09-29 | 40.01 | $38.78 | 214434 |
| 2025-09-26 | 40.58 | $39.32 | 192739 |
| 2025-09-25 | 41.11 | $39.69 | 231500 |
| 2025-09-24 | 41.64 | $40.86 | 142103 |
| 2025-09-23 | 41.92 | $41.66 | 122614 |
| 2025-09-22 | 42.00 | $41.84 | 231400 |
| 2025-09-19 | 42.05 | $41.71 | 677142 |
| 2025-09-18 | 42.15 | $42.66 | 145700 |
| 2025-09-17 | 41.96 | $41.43 | 133300 |
| 2025-09-16 | 42.13 | $41.67 | 135607 |
| 2025-09-15 | 42.25 | $42.06 | 125300 |
| 2025-09-12 | 42.26 | $41.71 | 99328 |
| 2025-09-11 | 42.39 | $42.74 | 190445 |
| 2025-09-10 | 42.22 | $41.46 | 130100 |
| 2025-09-09 | 42.41 | $41.23 | 95800 |
| 2025-09-08 | 42.71 | $42.11 | 112700 |
| 2025-09-05 | 42.79 | $42.35 | 110236 |
| 2025-09-04 | 42.81 | $42.59 | 124900 |
| 2025-09-03 | 42.73 | $41.96 | 120303 |
| 2025-09-02 | 42.84 | $42.08 | 140308 |
| 2025-08-29 | 42.91 | $42.49 | 141519 |
| 2025-08-28 | 42.86 | $42.93 | 130139 |
| 2025-08-27 | 42.65 | $42.62 | 121000 |
| 2025-08-26 | 42.48 | $42.60 | 181400 |
| 2025-08-25 | 42.27 | $42.79 | 154500 |
| 2025-08-22 | 41.94 | $43.54 | 152946 |
| 2025-08-21 | 41.29 | $41.54 | 133400 |
| 2025-08-20 | 41.14 | $41.55 | 194200 |
| 2025-08-19 | 40.94 | $41.61 | 129422 |
| 2025-08-18 | 40.67 | $41.31 | 112805 |
| 2025-08-15 | 40.45 | $40.97 | 117300 |
| 2025-08-14 | 40.28 | $41.55 | 136600 |
| 2025-08-13 | 39.90 | $42.59 | 248800 |
| 2025-08-12 | 39.11 | $41.40 | 169913 |
| 2025-08-11 | 38.54 | $39.61 | 233132 |
| 2025-08-08 | 38.43 | $39.18 | 127413 |
| 2025-08-07 | 38.44 | $38.57 | 129600 |
| 2025-08-06 | 38.67 | $38.41 | 220000 |
| 2025-08-05 | 39.02 | $38.93 | 182641 |
| 2025-08-04 | 39.30 | $38.99 | 162926 |
| 2025-08-01 | 39.64 | $38.44 | 236600 |
| 2025-07-31 | 40.25 | $39.19 | 241800 |
| 2025-07-30 | 40.75 | $40.47 | 261500 |
| 2025-07-29 | 40.98 | $41.25 | 269600 |
| 2025-07-28 | 41.01 | $41.53 | 249067 |
| 2025-07-25 | 40.97 | $41.43 | 367114 |
| 2025-07-24 | 40.96 | $42.00 | 530520 |
| 2025-07-23 | 40.78 | $40.44 | 536813 |
| 2025-07-22 | 41.07 | $40.71 | 318100 |
| 2025-07-21 | 41.34 | $40.67 | 319300 |
| 2025-07-18 | 41.69 | $41.02 | 230311 |
| 2025-07-17 | 42.01 | $41.91 | 335800 |
| 2025-07-16 | 42.12 | $41.50 | 327100 |
| 2025-07-15 | 42.39 | $41.14 | 266800 |
| 2025-07-14 | 42.83 | $41.57 | 109400 |
| 2025-07-11 | 43.23 | $41.90 | 157400 |
| 2025-07-10 | 43.61 | $42.80 | 165800 |
| 2025-07-09 | 43.78 | $43.27 | 142800 |
| 2025-07-08 | 43.83 | $43.23 | 239800 |
| 2025-07-07 | 43.90 | $43.07 | 167534 |
| 2025-07-03 | 44.01 | $44.62 | 82300 |
| 2025-07-02 | 43.65 | $44.51 | 234800 |
| 2025-07-01 | 43.23 | $43.33 | 106213 |
| 2025-06-30 | 43.08 | $42.61 | 165334 |
| 2025-06-27 | 43.12 | $43.62 | 699100 |
| 2025-06-26 | 42.84 | $43.44 | 101504 |
| 2025-06-25 | 42.55 | $42.95 | 176044 |
| 2025-06-24 | 42.34 | $43.30 | 222000 |
| 2025-06-23 | 41.97 | $42.17 | 164800 |
| 2025-06-20 | 41.87 | $41.21 | 306700 |
| 2025-06-18 | 42.05 | $41.38 | 82023 |
| 2025-06-17 | 42.21 | $41.48 | 159014 |
| 2025-06-16 | 42.37 | $41.85 | 147333 |
| 2025-06-13 | 42.44 | $41.17 | 116527 |
| 2025-06-12 | 42.73 | $42.55 | 142800 |
| 2025-06-11 | 42.63 | $42.68 | 155446 |
| 2025-06-10 | 42.47 | $43.26 | 117039 |
| 2025-06-09 | 42.07 | $42.94 | 138331 |
| 2025-06-06 | 41.68 | $41.86 | 99140 |
| 2025-06-05 | 41.53 | $41.41 | 105000 |
| 2025-06-04 | 41.49 | $41.65 | 134018 |
| 2025-06-03 | 41.37 | $41.70 | 114100 |
| 2025-06-02 | 41.19 | $40.45 | 115000 |
| 2025-05-30 | 41.36 | $40.69 | 163700 |
| 2025-05-29 | 41.50 | $40.80 | 138000 |
| 2025-05-28 | 41.61 | $40.32 | 109629 |
| 2025-05-27 | 41.90 | $41.13 | 158335 |
| 2025-05-23 | 41.98 | $39.67 | 173040 |
| 2025-05-22 | 42.53 | $40.50 | 197900 |
| 2025-05-21 | 42.92 | $41.00 | 137028 |
| 2025-05-20 | 43.22 | $42.17 | 332729 |
| 2025-05-19 | 43.19 | $42.68 | 99321 |
| 2025-05-16 | 42.97 | $43.22 | 138115 |
| 2025-05-15 | 42.50 | $42.74 | 145438 |
| 2025-05-14 | 42.07 | $42.93 | 147600 |
| 2025-05-13 | 41.46 | $43.38 | 124322 |
| 2025-05-12 | 40.55 | $42.41 | 294000 |
| 2025-05-09 | 39.75 | $39.91 | 166412 |
| 2025-05-08 | 39.56 | $40.02 | 133440 |
| 2025-05-07 | 39.28 | $39.19 | 141217 |
| 2025-05-06 | 39.20 | $38.88 | 150937 |
| 2025-05-05 | 39.21 | $39.02 | 185200 |
| 2025-05-02 | 39.16 | $39.81 | 196445 |
| 2025-05-01 | 38.86 | $38.71 | 270900 |
| 2025-04-30 | 38.84 | $38.08 | 285400 |
| 2025-04-29 | 39.02 | $39.89 | 258329 |
| 2025-04-28 | 38.67 | $39.80 | 133700 |
| 2025-04-25 | 38.27 | $40.10 | 112600 |
| 2025-04-24 | 37.70 | $40.18 | 136100 |
| 2025-04-23 | 36.99 | $38.81 | 195040 |
| 2025-04-22 | 36.57 | $38.05 | 175335 |
| 2025-04-21 | 36.33 | $37.35 | 196106 |
| 2025-04-17 | 36.29 | $37.58 | 200200 |
| 2025-04-16 | 36.18 | $36.79 | 194947 |
| 2025-04-15 | 36.34 | $37.34 | 251000 |
| 2025-04-14 | 36.39 | $37.10 | 266900 |
| 2025-04-11 | 36.55 | $37.13 | 208300 |
| 2025-04-10 | 36.78 | $37.15 | 225736 |
| 2025-04-09 | 37.08 | $38.39 | 453500 |
| 2025-04-08 | 37.09 | $34.96 | 351043 |
| 2025-04-07 | 38.23 | $35.90 | 433840 |
| 2025-04-04 | 39.35 | $36.05 | 356300 |
| 2025-04-03 | 40.69 | $37.38 | 277800 |
| 2025-04-02 | 41.92 | $41.78 | 250713 |
| 2025-04-01 | 42.03 | $41.09 | 196013 |
| 2025-03-31 | 42.40 | $41.55 | 263640 |
| 2025-03-28 | 42.72 | $42.16 | 112814 |
| 2025-03-27 | 42.91 | $43.04 | 106700 |
| 2025-03-26 | 42.88 | $43.36 | 102700 |
| 2025-03-25 | 42.75 | $43.67 | 134621 |
| 2025-03-24 | 42.50 | $43.82 | 157100 |
| 2025-03-21 | 42.16 | $42.37 | 319900 |
| 2025-03-20 | 42.22 | $42.95 | 134600 |
| 2025-03-19 | 42.12 | $43.35 | 103300 |
| 2025-03-18 | 41.90 | $42.60 | 122000 |
| 2025-03-17 | 41.88 | $42.92 | 106200 |
| 2025-03-14 | 41.78 | $42.45 | 126839 |
| 2025-03-13 | 41.83 | $41.45 | 150000 |
| 2025-03-12 | 42.24 | $42.49 | 124700 |
| 2025-03-11 | 42.43 | $42.68 | 185400 |
| 2025-03-10 | 42.62 | $43.02 | 200149 |
| 2025-03-07 | 42.78 | $43.88 | 207748 |
| 2025-03-06 | 42.73 | $43.26 | 180800 |
| 2025-03-05 | 42.88 | $43.37 | 138700 |
| 2025-03-04 | 43.07 | $42.37 | 145400 |
| 2025-03-03 | 43.64 | $42.83 | 148738 |
| 2025-02-28 | 44.22 | $44.66 | 177846 |
| 2025-02-27 | 44.38 | $44.31 | 105900 |
| 2025-02-26 | 44.70 | $45.24 | 119216 |
| 2025-02-25 | 44.82 | $45.21 | 161139 |
| 2025-02-24 | 45.01 | $45.07 | 154733 |
| 2025-02-21 | 45.31 | $45.80 | 142800 |
| 2025-02-20 | 45.47 | $46.41 | 108151 |
| 2025-02-19 | 45.50 | $46.17 | 133006 |
| 2025-02-18 | 45.63 | $46.69 | 117036 |
| 2025-02-14 | 45.67 | $46.23 | 110500 |
| 2025-02-13 | 45.88 | $46.50 | 99800 |
| 2025-02-12 | 46.09 | $45.71 | 119800 |
| 2025-02-11 | 46.63 | $46.41 | 118611 |
| 2025-02-10 | 47.09 | $46.55 | 224900 |
| 2025-02-07 | 47.64 | $46.47 | 163500 |
| 2025-02-06 | 48.36 | $47.58 | 283747 |
| 2025-02-05 | 48.90 | $47.96 | 195401 |
| 2025-02-04 | 49.47 | $47.07 | 221900 |
| 2025-02-03 | 50.45 | $49.27 | 186008 |
| 2025-01-31 | 50.97 | $51.09 | 130400 |
| 2025-01-30 | 51.03 | $51.23 | 98308 |
| 2025-01-29 | 51.07 | $51.08 | 100500 |
| 2025-01-28 | 51.18 | $51.32 | 178620 |
| 2025-01-27 | 51.24 | $51.06 | 282024 |
| 2025-01-24 | 51.41 | $52.25 | 184700 |
| 2025-01-23 | 51.25 | $51.54 | 118100 |
| 2025-01-22 | 51.28 | $52.95 | 103800 |
| 2025-01-21 | 50.89 | $52.84 | 83600 |
| 2025-01-17 | 50.46 | $51.64 | 77486 |
| 2025-01-16 | 50.34 | $51.39 | 80408 |
| 2025-01-15 | 50.29 | $51.61 | 99503 |
| 2025-01-14 | 50.17 | $50.73 | 123200 |
| 2025-01-13 | 50.34 | $49.71 | 128943 |
| 2025-01-10 | 50.89 | $49.90 | 163800 |
| 2025-01-08 | 51.51 | $51.51 | 125500 |
| 2025-01-07 | 51.78 | $51.92 | 105410 |
| 2025-01-06 | 52.00 | $52.26 | 125600 |
| 2025-01-03 | 52.17 | $52.48 | 171300 |
| 2025-01-02 | 52.33 | $51.89 | 91442 |
| 2024-12-31 | 52.72 | $52.73 | 108727 |
| 2024-12-30 | 52.94 | $52.72 | 69539 |
| 2024-12-27 | 53.23 | $53.12 | 66114 |
| 2024-12-26 | 53.47 | $53.98 | 59617 |
| 2024-12-24 | 53.49 | $53.42 | 42300 |
| 2024-12-23 | 53.70 | $52.90 | 127231 |
| 2024-12-20 | 54.13 | $52.20 | 619637 |
| 2024-12-19 | 54.89 | $52.83 | 181400 |
| 2024-12-18 | 55.60 | $52.94 | 237546 |
| 2024-12-17 | 56.44 | $55.67 | 197300 |
| 2024-12-16 | 56.58 | $56.95 | 170240 |
| 2024-12-13 | 56.33 | $56.46 | 198300 |
| 2024-12-12 | 56.17 | $56.31 | 116900 |
| 2024-12-11 | 56.01 | $56.67 | 116412 |
| 2024-12-10 | 55.69 | $56.23 | 154700 |
| 2024-12-09 | 55.43 | $55.63 | 151328 |
| 2024-12-06 | 55.29 | $54.81 | 89047 |
| 2024-12-05 | 55.37 | $54.32 | 100400 |
| 2024-12-04 | 55.61 | $55.50 | 117100 |
| 2024-12-03 | 55.52 | $55.29 | 117800 |
| 2024-12-02 | 55.45 | $56.39 | 201112 |
| 2024-11-29 | 55.01 | $54.91 | 80948 |
| 2024-11-27 | 54.93 | $54.33 | 95044 |
| 2024-11-26 | 55.00 | $54.46 | 186200 |
| 2024-11-25 | 55.03 | $55.47 | 185314 |
| 2024-11-22 | 54.73 | $54.29 | 175437 |
| 2024-11-21 | 54.72 | $53.18 | 143800 |
| 2024-11-20 | 55.04 | $52.75 | 118440 |
| 2024-11-19 | 55.55 | $52.37 | 155715 |
| 2024-11-18 | 56.27 | $53.67 | 119100 |
| 2024-11-15 | 56.69 | $53.16 | 146100 |
| 2024-11-14 | 57.34 | $54.06 | 189627 |
| 2024-11-13 | 57.79 | $55.61 | 146000 |
| 2024-11-12 | 57.81 | $57.29 | 151109 |
| 2024-11-11 | 57.24 | $57.87 | 142837 |
| 2024-11-08 | 56.32 | $57.97 | 218900 |
| 2024-11-07 | 55.12 | $58.73 | 229100 |
| 2024-11-06 | 53.37 | $58.97 | 227500 |
| 2024-11-05 | 51.14 | $52.58 | 89516 |
| 2024-11-04 | 50.41 | $51.52 | 139400 |
| 2024-11-01 | 49.85 | $51.17 | 155700 |
| 2024-10-31 | 49.27 | $49.49 | 199800 |
| 2024-10-30 | 49.08 | $50.78 | 213600 |
| 2024-10-29 | 48.43 | $49.73 | 222600 |
| 2024-10-28 | 47.98 | $48.54 | 158507 |
| 2024-10-25 | 47.79 | $47.75 | 99709 |
| 2024-10-24 | 47.82 | $47.42 | 112300 |
| 2024-10-23 | 47.96 | $47.01 | 119211 |
| 2024-10-22 | 48.26 | $47.17 | 57900 |
| 2024-10-21 | 48.57 | $47.21 | 131608 |
| 2024-10-18 | 48.93 | $48.39 | 81800 |
| 2024-10-17 | 48.99 | $49.35 | 115142 |
| 2024-10-16 | 48.75 | $49.18 | 155110 |
| 2024-10-15 | 48.50 | $48.42 | 144547 |
| 2024-10-14 | 48.44 | $48.49 | 93600 |
| 2024-10-11 | 48.33 | $48.25 | 158128 |
| 2024-10-10 | 48.27 | $47.47 | 120242 |
| 2024-10-09 | 48.43 | $48.86 | 85500 |
| 2024-10-08 | 48.19 | $48.03 | 83700 |
| 2024-10-07 | 48.15 | $47.78 | 93436 |
| 2024-10-04 | 48.17 | $48.10 | 99008 |
| 2024-10-03 | 48.09 | $47.37 | 84500 |
| 2024-10-02 | 48.22 | $48.16 | 69600 |
| 2024-10-01 | 48.12 | $47.58 | 114410 |
| 2024-09-30 | 48.18 | $48.38 | 97900 |
| 2024-09-27 | 47.99 | $48.38 | 97200 |
| 2024-09-26 | 47.76 | $48.27 | 94600 |
| 2024-09-25 | 47.50 | $47.22 | 85335 |
| 2024-09-24 | 47.52 | $48.05 | 63610 |
| 2024-09-23 | 47.28 | $47.50 | 101000 |
| 2024-09-20 | 47.15 | $47.99 | 723900 |
| 2024-09-19 | 46.85 | $48.57 | 132400 |
| 2024-09-18 | 46.29 | $47.03 | 113500 |
| 2024-09-17 | 46.11 | $46.83 | 110000 |
| 2024-09-16 | 45.96 | $46.52 | 149200 |
| 2024-09-13 | 45.88 | $47.03 | 97244 |
| 2024-09-12 | 45.64 | $45.76 | 83702 |
| 2024-09-11 | 45.76 | $45.83 | 269700 |
| 2024-09-10 | 45.89 | $44.95 | 138848 |
| 2024-09-09 | 46.35 | $44.89 | 153700 |
| 2024-09-06 | 46.93 | $45.28 | 79118 |
| 2024-09-05 | 47.53 | $46.19 | 99800 |
| 2024-09-04 | 47.97 | $46.58 | 114844 |
| 2024-09-03 | 48.39 | $46.92 | 151900 |
| 2024-08-30 | 48.79 | $49.25 | 295400 |
| 2024-08-29 | 48.53 | $48.96 | 112800 |
| 2024-08-28 | 48.31 | $48.21 | 115500 |
| 2024-08-27 | 48.27 | $48.98 | 113840 |
| 2024-08-26 | 47.98 | $49.54 | 90505 |
| 2024-08-23 | 47.46 | $49.66 | 111864 |
| 2024-08-22 | 46.78 | $47.81 | 97800 |
| 2024-08-21 | 46.56 | $48.47 | 83400 |
| 2024-08-20 | 46.09 | $47.57 | 81700 |
| 2024-08-19 | 45.82 | $48.20 | 105800 |
| 2024-08-16 | 45.31 | $47.52 | 108226 |
| 2024-08-15 | 44.94 | $47.23 | 74100 |
| 2024-08-14 | 44.60 | $45.73 | 70749 |
| 2024-08-13 | 44.69 | $46.26 | 101000 |
| 2024-08-12 | 44.68 | $45.07 | 78200 |
| 2024-08-09 | 45.07 | $45.54 | 101836 |
| 2024-08-08 | 45.43 | $45.72 | 137921 |
| 2024-08-07 | 45.86 | $44.69 | 168613 |
| 2024-08-06 | 46.73 | $45.25 | 218800 |
| 2024-08-05 | 47.65 | $44.74 | 191111 |
| 2024-08-02 | 48.96 | $46.03 | 247200 |
| 2024-08-01 | 50.16 | $48.42 | 415614 |
| 2024-07-31 | 50.87 | $48.88 | 355100 |
| 2024-07-30 | 51.61 | $47.89 | 260000 |
| 2024-07-29 | 52.81 | $51.70 | 223500 |
| 2024-07-26 | 53.07 | $52.29 | 304930 |
| 2024-07-25 | 53.19 | $51.92 | 202700 |
| 2024-07-24 | 53.44 | $52.54 | 209549 |
| 2024-07-23 | 53.53 | $53.73 | 166300 |
| 2024-07-22 | 53.25 | $54.18 | 112500 |
| 2024-07-19 | 52.76 | $52.60 | 144622 |
| 2024-07-18 | 52.65 | $53.40 | 121722 |
| 2024-07-17 | 52.25 | $53.66 | 134500 |
| 2024-07-16 | 51.67 | $54.94 | 202920 |
| 2024-07-15 | 50.55 | $52.72 | 189100 |
| 2024-07-12 | 49.90 | $51.80 | 191100 |
| 2024-07-11 | 49.40 | $51.90 | 162533 |
| 2024-07-10 | 48.77 | $49.65 | 107600 |
| 2024-07-09 | 48.73 | $48.63 | 88043 |
| 2024-07-08 | 49.02 | $49.50 | 87545 |
| 2024-07-05 | 49.12 | $49.31 | 86500 |
| 2024-07-03 | 49.31 | $49.87 | 53941 |
| 2024-07-02 | 49.38 | $49.29 | 70445 |
| 2024-07-01 | 49.67 | $49.05 | 100801 |
| 2024-06-28 | 50.10 | $50.63 | 440303 |
| 2024-06-27 | 50.15 | $50.34 | 93607 |
| 2024-06-26 | 50.31 | $50.17 | 172204 |
| 2024-06-25 | 50.56 | $50.67 | 106900 |
| 2024-06-24 | 50.73 | $50.72 | 142036 |
| 2024-06-21 | 50.92 | $50.79 | 562840 |
| 2024-06-20 | 51.14 | $50.98 | 130400 |
| 2024-06-18 | 51.36 | $50.96 | 111000 |
| 2024-06-17 | 51.64 | $50.87 | 116200 |
| 2024-06-14 | 52.00 | $50.43 | 121700 |
| 2024-06-13 | 52.59 | $51.66 | 137732 |
| 2024-06-12 | 52.91 | $52.24 | 173328 |
| 2024-06-11 | 53.11 | $51.60 | 119017 |
| 2024-06-10 | 53.55 | $52.09 | 124900 |
| 2024-06-07 | 53.91 | $52.64 | 106107 |
| 2024-06-06 | 54.17 | $52.82 | 136800 |
| 2024-06-05 | 54.40 | $54.72 | 127100 |
| 2024-06-04 | 54.07 | $52.99 | 139500 |
| 2024-06-03 | 54.18 | $53.67 | 178800 |
| 2024-05-31 | 54.08 | $52.95 | 166200 |
| 2024-05-30 | 54.17 | $53.47 | 76244 |
| 2024-05-29 | 54.08 | $52.70 | 121709 |
| 2024-05-28 | 54.18 | $53.62 | 182400 |
| 2024-05-24 | 53.99 | $52.86 | 101400 |
| 2024-05-23 | 53.96 | $52.30 | 132400 |
| 2024-05-22 | 54.07 | $53.16 | 177600 |
| 2024-05-21 | 53.89 | $54.13 | 142731 |
| 2024-05-20 | 53.33 | $53.65 | 280400 |
| 2024-05-17 | 52.77 | $52.55 | 175605 |
| 2024-05-16 | 52.40 | $51.78 | 90126 |
| 2024-05-15 | 52.16 | $51.99 | 110700 |
| 2024-05-14 | 51.77 | $51.10 | 89413 |
| 2024-05-13 | 51.53 | $51.40 | 90400 |
| 2024-05-10 | 51.13 | $51.59 | 116500 |
| 2024-05-09 | 50.53 | $51.58 | 148000 |
| 2024-05-08 | 49.79 | $50.87 | 129400 |
| 2024-05-07 | 49.08 | $50.32 | 201200 |
| 2024-05-06 | 48.36 | $49.75 | 182329 |
| 2024-05-03 | 47.65 | $49.59 | 246300 |
| 2024-05-02 | 46.82 | $48.51 | 251500 |
| 2024-05-01 | 46.14 | $47.42 | 265400 |
| 2024-04-30 | 45.65 | $45.75 | 248500 |
| 2024-04-29 | 45.58 | $47.00 | 136100 |
| 2024-04-26 | 45.10 | $46.16 | 136000 |
| 2024-04-25 | 44.77 | $45.68 | 126820 |
| 2024-04-24 | 44.53 | $45.64 | 93700 |
| 2024-04-23 | 44.25 | $45.49 | 148848 |
| 2024-04-22 | 43.97 | $43.77 | 109941 |
| 2024-04-19 | 44.17 | $43.43 | 119600 |
| 2024-04-18 | 44.54 | $43.10 | 103300 |
| 2024-04-17 | 45.09 | $43.80 | 99112 |
| 2024-04-16 | 45.55 | $44.37 | 141908 |
| 2024-04-15 | 45.92 | $45.47 | 129342 |
| 2024-04-12 | 46.02 | $45.97 | 163030 |
| 2024-04-11 | 45.99 | $46.86 | 176600 |
| 2024-04-10 | 45.66 | $45.59 | 152000 |
| 2024-04-09 | 45.65 | $46.49 | 101018 |
| 2024-04-08 | 45.35 | $45.68 | 129900 |
| 2024-04-05 | 45.25 | $44.80 | 90345 |
| 2024-04-04 | 45.40 | $44.42 | 124131 |
| 2024-04-03 | 45.70 | $44.80 | 171100 |
| 2024-04-02 | 45.94 | $45.01 | 169606 |
| 2024-04-01 | 46.16 | $46.15 | 81334 |
| 2024-03-28 | 46.05 | $46.79 | 149300 |
| 2024-03-27 | 45.72 | $46.91 | 99125 |
| 2024-03-26 | 45.26 | $45.44 | 121500 |
| 2024-03-25 | 45.17 | $45.39 | 107900 |
| 2024-03-22 | 45.07 | $45.63 | 146317 |
| 2024-03-21 | 44.87 | $46.22 | 149505 |
| 2024-03-20 | 44.44 | $44.91 | 95900 |
| 2024-03-19 | 44.33 | $43.80 | 91000 |
| 2024-03-18 | 44.54 | $44.08 | 122913 |
| 2024-03-15 | 44.72 | $44.92 | 277223 |
| 2024-03-14 | 44.66 | $44.62 | 114500 |
| 2024-03-13 | 44.69 | $44.47 | 92100 |
| 2024-03-12 | 44.76 | $44.50 | 79536 |
| 2024-03-11 | 44.85 | $44.74 | 68716 |
| 2024-03-08 | 44.87 | $44.56 | 97800 |
| 2024-03-07 | 44.95 | $44.97 | 82100 |
| 2024-03-06 | 44.91 | $44.62 | 66200 |
| 2024-03-05 | 44.97 | $44.54 | 105501 |
| 2024-03-04 | 45.06 | $44.64 | 100100 |
| 2024-03-01 | 45.14 | $45.06 | 99817 |
| 2024-02-29 | 45.09 | $44.56 | 223806 |
| 2024-02-28 | 45.18 | $44.60 | 91800 |
| 2024-02-27 | 45.26 | $44.20 | 107316 |
| 2024-02-26 | 45.49 | $44.49 | 133000 |
| 2024-02-23 | 45.66 | $45.04 | 70112 |
| 2024-02-22 | 45.67 | $45.14 | 92525 |
| 2024-02-21 | 45.64 | $45.05 | 92200 |
| 2024-02-20 | 45.62 | $45.14 | 109802 |
| 2024-02-16 | 45.55 | $45.57 | 116700 |
| 2024-02-15 | 45.31 | $45.83 | 135100 |
| 2024-02-14 | 44.91 | $44.74 | 133705 |
| 2024-02-13 | 44.76 | $44.13 | 303602 |
| 2024-02-12 | 44.76 | $46.76 | 220700 |
| 2024-02-09 | 43.90 | $45.74 | 227800 |
| 2024-02-08 | 43.17 | $44.19 | 231300 |
| 2024-02-07 | 42.77 | $42.71 | 336700 |
| 2024-02-06 | 42.74 | $45.91 | 443400 |
| 2024-02-05 | 41.69 | $41.57 | 137900 |
| 2024-02-02 | 41.79 | $42.13 | 130300 |
| 2024-02-01 | 41.73 | $42.10 | 131149 |
| 2024-01-31 | 41.67 | $41.06 | 138432 |
| 2024-01-30 | 41.93 | $42.35 | 141500 |
| 2024-01-29 | 41.84 | $42.39 | 120502 |
| 2024-01-26 | 41.72 | $41.76 | 110805 |
| 2024-01-25 | 41.78 | $41.94 | 144000 |
| 2024-01-24 | 41.79 | $41.66 | 88949 |
| 2024-01-23 | 41.90 | $41.99 | 135002 |
| 2024-01-22 | 41.93 | $42.50 | 184040 |
| 2024-01-19 | 41.81 | $42.01 | 131000 |
| 2024-01-18 | 41.81 | $41.41 | 270840 |
| 2024-01-17 | 42.02 | $40.33 | 143010 |
| 2024-01-16 | 42.60 | $41.46 | 84800 |
| 2024-01-12 | 42.96 | $41.93 | 102200 |
| 2024-01-11 | 43.24 | $42.05 | 196043 |
| 2024-01-10 | 43.53 | $43.20 | 185409 |
| 2024-01-09 | 43.52 | $42.39 | 170130 |
| 2024-01-08 | 43.74 | $43.67 | 219603 |
| 2024-01-05 | 43.60 | $42.60 | 249024 |
| 2024-01-04 | 43.74 | $42.25 | 261000 |
| 2024-01-03 | 44.02 | $43.10 | 308008 |
| 2024-01-02 | 44.06 | $43.65 | 227200 |
| 2023-12-29 | 43.92 | $43.74 | 196200 |
| 2023-12-28 | 43.71 | $43.97 | 155403 |
| 2023-12-27 | 43.35 | $43.86 | 166300 |
| 2023-12-26 | 42.93 | $43.40 | 135322 |
| 2023-12-22 | 42.55 | $42.53 | 208135 |
| 2023-12-21 | 42.35 | $42.13 | 206100 |
| 2023-12-20 | 42.21 | $41.50 | 349400 |
| 2023-12-19 | 42.23 | $41.97 | 190501 |
| 2023-12-18 | 42.08 | $41.64 | 236900 |
| 2023-12-15 | 42.00 | $42.77 | 1.8M |
| 2023-12-14 | 41.52 | $42.61 | 323620 |
| 2023-12-13 | 40.98 | $41.26 | 244627 |
| 2023-12-12 | 40.73 | $40.49 | 170701 |
| 2023-12-11 | 40.67 | $41.31 | 205129 |
| 2023-12-08 | 40.33 | $40.85 | 121442 |
| 2023-12-07 | 40.04 | $40.62 | 141416 |
| 2023-12-06 | 39.77 | $39.91 | 156015 |
| 2023-12-05 | 39.66 | $39.40 | 159040 |
| 2023-12-04 | 39.68 | $40.24 | 154026 |
| 2023-12-01 | 39.43 | $39.87 | 170834 |
| 2023-11-30 | 39.25 | $38.75 | 254814 |
| 2023-11-29 | 39.38 | $38.78 | 170638 |
| 2023-11-28 | 39.53 | $39.17 | 124034 |
| 2023-11-27 | 39.59 | $39.29 | 95400 |
| 2023-11-24 | 39.62 | $39.77 | 37536 |
| 2023-11-22 | 39.50 | $39.54 | 102633 |
| 2023-11-21 | 39.42 | $39.22 | 128823 |
| 2023-11-20 | 39.43 | $39.30 | 121945 |
| 2023-11-17 | 39.42 | $39.73 | 301900 |
| 2023-11-16 | 39.27 | $39.32 | 128514 |
| 2023-11-15 | 39.21 | $40.35 | 238000 |
| 2023-11-14 | 38.82 | $40.29 | 200500 |
| 2023-11-13 | 38.36 | $38.13 | 120300 |
| 2023-11-10 | 38.49 | $38.48 | 139100 |
| 2023-11-09 | 38.55 | $37.81 | 140500 |
| 2023-11-08 | 38.84 | $38.61 | 148601 |
| 2023-11-07 | 38.95 | $39.68 | 187830 |
| 2023-11-06 | 38.74 | $40.68 | 145639 |
| 2023-11-03 | 38.19 | $40.73 | 163900 |
| 2023-11-02 | 37.50 | $39.46 | 182539 |
| 2023-11-01 | 37.09 | $38.47 | 259800 |
| 2023-10-31 | 36.92 | $37.41 | 259947 |
| 2023-10-30 | 37.08 | $35.83 | 158502 |
| 2023-10-27 | 37.79 | $36.69 | 208700 |
| 2023-10-26 | 38.40 | $38.10 | 235200 |
| 2023-10-25 | 38.72 | $38.30 | 138400 |
| 2023-10-24 | 39.07 | $38.52 | 180900 |
| 2023-10-23 | 39.43 | $38.76 | 152400 |
| 2023-10-20 | 39.81 | $39.17 | 168100 |
| 2023-10-19 | 40.16 | $39.61 | 127700 |
| 2023-10-18 | 40.45 | $40.25 | 77323 |
| 2023-10-17 | 40.61 | $40.79 | 136723 |
| 2023-10-16 | 40.64 | $40.30 | 104642 |
| 2023-10-13 | 40.85 | $39.48 | 120000 |
| 2023-10-12 | 41.36 | $40.67 | 112600 |
| 2023-10-11 | 41.62 | $41.44 | 143000 |
| 2023-10-10 | 41.69 | $41.89 | 114900 |
| 2023-10-09 | 41.63 | $42.15 | 99100 |
| 2023-10-06 | 41.49 | $42.04 | 129921 |
| 2023-10-05 | 41.36 | $41.91 | 137600 |
| 2023-10-04 | 41.24 | $41.78 | 105200 |
| 2023-10-03 | 41.14 | $41.71 | 109200 |
| 2023-10-02 | 41.06 | $41.93 | 160900 |
| 2023-09-29 | 40.89 | $41.74 | 145849 |
| 2023-09-28 | 40.76 | $41.79 | 134509 |
| 2023-09-27 | 40.60 | $40.68 | 84649 |
| 2023-09-26 | 40.77 | $40.78 | 120400 |
| 2023-09-25 | 40.96 | $41.42 | 87700 |
| 2023-09-22 | 41.01 | $40.84 | 81300 |
| 2023-09-21 | 41.26 | $41.17 | 120230 |
| 2023-09-20 | 41.47 | $41.69 | 78300 |
| 2023-09-19 | 41.58 | $42.17 | 96100 |
| 2023-09-18 | 41.58 | $42.33 | 106915 |
| 2023-09-15 | 41.53 | $41.68 | 1.1M |
| 2023-09-14 | 41.70 | $42.41 | 149417 |
| 2023-09-13 | 41.69 | $41.33 | 182200 |
| 2023-09-12 | 42.03 | $41.51 | 134508 |
| 2023-09-11 | 42.40 | $41.61 | 171400 |
| 2023-09-08 | 42.84 | $41.08 | 135722 |
| 2023-09-07 | 43.54 | $41.65 | 222700 |
| 2023-09-06 | 44.23 | $43.30 | 171612 |
| 2023-09-05 | 44.54 | $43.18 | 216214 |
| 2023-09-01 | 44.95 | $44.82 | 125648 |
| 2023-08-31 | 44.93 | $44.65 | 216423 |
| 2023-08-30 | 44.95 | $45.00 | 100300 |
| 2023-08-29 | 44.87 | $44.95 | 83922 |
| 2023-08-28 | 44.77 | $44.96 | 99105 |
| 2023-08-25 | 44.65 | $44.85 | 111000 |
| 2023-08-24 | 44.53 | $44.52 | 123200 |
| 2023-08-23 | 44.48 | $45.00 | 80200 |
| 2023-08-22 | 44.27 | $44.58 | 106637 |
| 2023-08-21 | 44.13 | $43.55 | 108107 |
| 2023-08-18 | 44.30 | $43.75 | 92800 |
| 2023-08-17 | 44.43 | $43.48 | 100800 |
| 2023-08-16 | 44.67 | $43.56 | 131323 |
| 2023-08-15 | 44.94 | $43.94 | 85800 |
| 2023-08-14 | 45.13 | $44.16 | 92100 |
| 2023-08-11 | 45.28 | $44.56 | 86000 |
| 2023-08-10 | 45.32 | $44.74 | 88305 |
| 2023-08-09 | 45.31 | $44.78 | 87100 |
| 2023-08-08 | 45.27 | $44.75 | 179121 |
| 2023-08-07 | 45.21 | $44.96 | 105133 |
| 2023-08-04 | 45.06 | $45.29 | 121035 |
| 2023-08-03 | 44.75 | $45.39 | 203733 |
| 2023-08-02 | 44.33 | $46.02 | 145037 |
| 2023-08-01 | 43.62 | $45.77 | 201520 |
| 2023-07-31 | 42.82 | $44.63 | 221039 |
| 2023-07-28 | 42.20 | $42.61 | 135700 |
| 2023-07-27 | 42.09 | $42.43 | 144900 |
| 2023-07-26 | 42.02 | $42.61 | 181600 |
| 2023-07-25 | 41.88 | $41.61 | 408034 |
| 2023-07-24 | 42.04 | $42.20 | 117800 |
| 2023-07-21 | 42.04 | $41.93 | 166200 |
| 2023-07-20 | 42.14 | $42.12 | 187449 |
| 2023-07-19 | 42.21 | $42.13 | 132900 |
| 2023-07-18 | 42.29 | $42.81 | 108514 |
| 2023-07-17 | 42.18 | $43.07 | 94240 |
| 2023-07-14 | 41.98 | $42.76 | 133043 |
| 2023-07-13 | 41.83 | $43.60 | 202136 |
| 2023-07-12 | 41.40 | $43.46 | 238900 |
| 2023-07-11 | 40.93 | $41.61 | 190914 |
| 2023-07-10 | 40.96 | $41.10 | 188946 |
| 2023-07-07 | 41.18 | $41.00 | 188000 |
| 2023-07-06 | 41.49 | $41.65 | 199902 |
| 2023-07-05 | 41.69 | $42.51 | 169645 |
| 2023-07-03 | 41.67 | $42.48 | 138606 |
| 2023-06-30 | 41.68 | $42.63 | 213476 |
| 2023-06-29 | 41.66 | $42.50 | 248419 |
| 2023-06-28 | 41.70 | $41.18 | 302220 |
| 2023-06-27 | 42.18 | $40.57 | 829000 |
| 2023-06-26 | 42.98 | $41.29 | 163226 |
| 2023-06-23 | 43.74 | $41.33 | 352800 |
| 2023-06-22 | 44.65 | $42.44 | 181400 |
| 2023-06-21 | 45.42 | $43.69 | 233344 |
| 2023-06-20 | 45.96 | $44.02 | 413000 |
| 2023-06-16 | 46.51 | $44.36 | 1.2M |
| 2023-06-15 | 47.06 | $45.52 | 267121 |
| 2023-06-14 | 47.35 | $46.37 | 242807 |
| 2023-06-13 | 47.41 | $47.12 | 153300 |
| 2023-06-12 | 47.23 | $46.86 | 142000 |
| 2023-06-09 | 47.07 | $46.68 | 90800 |
| 2023-06-08 | 46.91 | $47.01 | 128434 |
| 2023-06-07 | 46.59 | $47.26 | 203300 |
| 2023-06-06 | 46.11 | $45.97 | 170945 |
| 2023-06-05 | 45.92 | $44.70 | 242347 |
| 2023-06-02 | 46.06 | $46.51 | 167200 |
| 2023-06-01 | 45.66 | $45.19 | 206349 |
| 2023-05-31 | 45.56 | $45.67 | 533124 |
| 2023-05-30 | 45.27 | $45.45 | 128639 |
| 2023-05-26 | 44.98 | $45.88 | 137703 |
| 2023-05-25 | 44.47 | $44.67 | 168000 |
| 2023-05-24 | 44.22 | $43.99 | 160325 |
| 2023-05-23 | 44.12 | $44.71 | 247632 |
| 2023-05-22 | 43.77 | $44.94 | 191246 |
| 2023-05-19 | 43.26 | $44.26 | 157910 |
| 2023-05-18 | 42.85 | $44.23 | 171500 |
| 2023-05-17 | 42.37 | $44.33 | 137711 |
| 2023-05-16 | 41.74 | $43.16 | 128736 |
| 2023-05-15 | 41.36 | $42.68 | 122408 |
| 2023-05-12 | 41.05 | $42.51 | 170100 |
| 2023-05-11 | 40.75 | $42.55 | 154500 |
| 2023-05-10 | 40.39 | $41.73 | 166300 |
| 2023-05-09 | 40.22 | $41.31 | 238400 |
| 2023-05-08 | 40.18 | $41.75 | 128400 |
| 2023-05-05 | 40.00 | $41.41 | 135000 |
| 2023-05-04 | 39.93 | $40.57 | 150703 |
| 2023-05-03 | 40.14 | $40.74 | 150744 |
| 2023-05-02 | 40.36 | $40.35 | 170712 |
| 2023-05-01 | 40.79 | $39.92 | 193907 |
| 2023-04-28 | 41.47 | $39.21 | 313337 |
| 2023-04-27 | 42.55 | $40.63 | 265209 |
| 2023-04-26 | 43.44 | $41.92 | 134800 |
| 2023-04-25 | 44.12 | $42.71 | 116834 |
| 2023-04-24 | 44.71 | $44.07 | 117500 |
| 2023-04-21 | 45.01 | $44.38 | 141900 |
| 2023-04-20 | 45.28 | $44.97 | 108203 |
| 2023-04-19 | 45.42 | $44.80 | 166538 |
| 2023-04-18 | 45.64 | $45.30 | 81100 |
| 2023-04-17 | 45.76 | $45.30 | 128138 |
| 2023-04-14 | 45.90 | $46.03 | 124200 |
| 2023-04-13 | 45.83 | $45.79 | 119608 |
| 2023-04-12 | 45.83 | $45.57 | 83100 |
| 2023-04-11 | 45.89 | $45.31 | 117600 |
| 2023-04-10 | 46.04 | $45.58 | 135304 |
| 2023-04-06 | 46.13 | $44.73 | 84922 |
| 2023-04-05 | 46.51 | $45.28 | 115124 |
| 2023-04-04 | 46.79 | $45.90 | 147808 |
| 2023-04-03 | 46.92 | $47.24 | 264300 |
| 2023-03-31 | 46.65 | $49.46 | 575000 |
| 2023-03-30 | 45.60 | $46.91 | 351300 |
| 2023-03-29 | 45.12 | $44.40 | 188144 |
| 2023-03-28 | 45.33 | $44.61 | 147800 |
| 2023-03-27 | 45.52 | $44.98 | 154500 |
| 2023-03-24 | 45.62 | $44.97 | 197736 |
| 2023-03-23 | 45.74 | $45.52 | 191514 |
| 2023-03-22 | 45.71 | $46.05 | 178900 |
| 2023-03-21 | 45.49 | $46.62 | 159200 |
| 2023-03-20 | 45.04 | $46.10 | 125638 |
| 2023-03-17 | 44.66 | $44.99 | 514532 |
| 2023-03-16 | 44.54 | $45.28 | 191300 |
| 2023-03-15 | 44.30 | $44.88 | 320500 |
| 2023-03-14 | 44.13 | $45.33 | 152100 |
| 2023-03-13 | 43.79 | $43.83 | 169130 |
| 2023-03-10 | 43.85 | $44.03 | 162726 |
| 2023-03-09 | 43.87 | $44.22 | 122100 |
| 2023-03-08 | 43.83 | $44.35 | 87434 |
| 2023-03-07 | 43.75 | $44.02 | 80609 |
| 2023-03-06 | 43.75 | $43.71 | 141213 |
| 2023-03-03 | 43.87 | $44.78 | 76136 |
| 2023-03-02 | 43.67 | $44.36 | 88000 |
| 2023-03-01 | 43.58 | $44.43 | 83500 |
| 2023-02-28 | 43.44 | $43.31 | 155400 |
| 2023-02-27 | 43.64 | $43.20 | 83500 |
| 2023-02-24 | 43.93 | $43.43 | 90537 |
| 2023-02-23 | 44.21 | $43.77 | 112100 |
| 2023-02-22 | 44.45 | $43.96 | 133608 |
| 2023-02-21 | 44.68 | $43.89 | 123737 |
| 2023-02-17 | 44.98 | $44.90 | 127700 |
| 2023-02-16 | 45.03 | $44.69 | 81200 |
| 2023-02-15 | 45.16 | $44.97 | 121912 |
| 2023-02-14 | 45.22 | $44.73 | 212419 |
| 2023-02-13 | 45.36 | $45.71 | 139500 |
| 2023-02-10 | 45.22 | $45.66 | 175000 |
| 2023-02-09 | 45.07 | $43.80 | 167237 |
| 2023-02-08 | 45.45 | $43.35 | 142030 |
| 2023-02-07 | 46.06 | $42.79 | 438000 |
| 2023-02-06 | 46.96 | $46.66 | 140423 |
| 2023-02-03 | 46.82 | $47.21 | 266334 |
| 2023-02-02 | 46.45 | $46.98 | 143248 |
| 2023-02-01 | 46.06 | $46.16 | 135520 |
| 2023-01-31 | 45.82 | $44.51 | 254225 |
| 2023-01-30 | 46.03 | $43.23 | 291106 |
| 2023-01-27 | 46.67 | $44.23 | 190535 |
| 2023-01-26 | 47.11 | $44.93 | 189300 |
| 2023-01-25 | 47.39 | $46.72 | 155821 |
| 2023-01-24 | 47.13 | $46.23 | 151600 |
| 2023-01-23 | 46.94 | $47.00 | 253700 |
| 2023-01-20 | 46.43 | $45.86 | 217111 |
| 2023-01-19 | 46.14 | $45.69 | 111230 |
| 2023-01-18 | 45.80 | $45.50 | 135800 |
| 2023-01-17 | 45.41 | $45.99 | 112300 |
| 2023-01-13 | 44.76 | $46.31 | 336700 |
| 2023-01-12 | 43.83 | $45.46 | 87000 |
| 2023-01-11 | 42.94 | $44.61 | 141800 |
| 2023-01-10 | 42.11 | $44.20 | 186701 |
| 2023-01-09 | 41.21 | $43.28 | 163618 |
| 2023-01-06 | 40.41 | $42.54 | 88603 |
| 2023-01-05 | 39.65 | $40.85 | 105800 |
| 2023-01-04 | 39.27 | $40.19 | 145840 |
| 2023-01-03 | 39.02 | $40.12 | 191500 |
| 2022-12-30 | 38.74 | $39.42 | 90342 |
| 2022-12-29 | 38.63 | $39.61 | 138414 |
| 2022-12-28 | 38.44 | $38.75 | 122500 |
| 2022-12-27 | 38.51 | $39.47 | 68845 |
| 2022-12-23 | 38.37 | $38.91 | 79900 |
| 2022-12-22 | 38.39 | $38.31 | 128549 |
| 2022-12-21 | 38.62 | $39.17 | 112400 |
| 2022-12-20 | 38.65 | $39.09 | 109400 |
| 2022-12-19 | 38.72 | $38.69 | 147734 |
| 2022-12-16 | 38.95 | $38.40 | 892200 |
| 2022-12-15 | 39.34 | $38.75 | 121823 |
| 2022-12-14 | 39.72 | $39.33 | 120700 |
| 2022-12-13 | 40.00 | $39.82 | 159300 |
| 2022-12-12 | 40.21 | $39.77 | 132323 |
| 2022-12-09 | 40.48 | $39.50 | 83700 |
| 2022-12-08 | 40.91 | $40.08 | 112500 |
| 2022-12-07 | 41.25 | $40.01 | 97625 |
| 2022-12-06 | 41.69 | $40.50 | 141500 |
| 2022-12-05 | 42.07 | $40.79 | 174208 |
| 2022-12-02 | 42.44 | $42.98 | 76700 |
| 2022-12-01 | 42.20 | $42.82 | 94606 |
| 2022-11-30 | 41.95 | $42.50 | 207442 |
| 2022-11-29 | 41.74 | $40.75 | 78417 |
| 2022-11-28 | 42.04 | $41.01 | 93500 |
| 2022-11-25 | 42.32 | $42.01 | 59700 |
| 2022-11-23 | 42.34 | $42.24 | 92700 |
| 2022-11-22 | 42.29 | $42.21 | 134800 |
| 2022-11-21 | 42.23 | $42.22 | 131326 |
| 2022-11-18 | 42.15 | $42.22 | 102430 |
| 2022-11-17 | 42.05 | $42.62 | 89100 |
| 2022-11-16 | 41.79 | $42.50 | 156600 |
| 2022-11-15 | 41.51 | $42.73 | 135700 |
| 2022-11-14 | 41.10 | $41.35 | 125300 |
| 2022-11-11 | 41.04 | $41.47 | 134200 |
| 2022-11-10 | 40.94 | $42.54 | 104037 |
| 2022-11-09 | 40.47 | $40.43 | 155500 |
| 2022-11-08 | 40.58 | $41.95 | 178639 |
| 2022-11-07 | 40.23 | $41.57 | 101900 |
| 2022-11-04 | 39.94 | $41.21 | 115209 |
| 2022-11-03 | 39.72 | $40.38 | 133203 |
| 2022-11-02 | 39.72 | $40.48 | 245024 |
| 2022-11-01 | 39.70 | $41.15 | 297800 |
| 2022-10-31 | 39.49 | $39.52 | 290600 |
| 2022-10-28 | 39.77 | $38.13 | 333244 |
| 2022-10-27 | 40.56 | $38.05 | 520132 |
| 2022-10-26 | 41.56 | $36.17 | 643767 |
| 2022-10-25 | 43.38 | $44.00 | 182400 |
| 2022-10-24 | 43.12 | $44.30 | 128000 |
| 2022-10-21 | 42.70 | $43.91 | 227400 |
| 2022-10-20 | 42.32 | $42.25 | 104300 |
| 2022-10-19 | 42.37 | $42.41 | 133700 |
| 2022-10-18 | 42.39 | $43.16 | 174505 |
| 2022-10-17 | 42.18 | $42.40 | 188207 |
| 2022-10-14 | 42.16 | $41.83 | 104536 |
| 2022-10-13 | 42.32 | $42.47 | 192844 |
| 2022-10-12 | 42.32 | $41.22 | 121700 |
| 2022-10-11 | 42.70 | $42.23 | 159400 |
| 2022-10-10 | 42.86 | $41.91 | 124000 |
| 2022-10-07 | 43.14 | $42.58 | 258505 |
| 2022-10-06 | 43.27 | $44.48 | 137727 |
| 2022-10-05 | 42.83 | $44.21 | 108310 |
| 2022-10-04 | 42.36 | $44.13 | 168700 |
| 2022-10-03 | 41.82 | $42.51 | 176700 |
| 2022-09-30 | 41.68 | $41.65 | 304125 |
| 2022-09-29 | 41.78 | $42.09 | 100200 |
| 2022-09-28 | 41.77 | $42.43 | 116714 |
| 2022-09-27 | 41.65 | $41.51 | 156532 |
| 2022-09-26 | 41.80 | $41.15 | 193100 |
| 2022-09-23 | 42.11 | $41.09 | 219800 |
| 2022-09-22 | 42.49 | $41.99 | 140300 |
| 2022-09-21 | 42.68 | $42.71 | 120000 |
| 2022-09-20 | 42.67 | $42.79 | 88900 |
| 2022-09-19 | 42.64 | $42.93 | 131406 |
| 2022-09-16 | 42.55 | $42.62 | 392742 |
| 2022-09-15 | 42.54 | $42.78 | 152000 |
| 2022-09-14 | 42.46 | $42.71 | 140712 |
| 2022-09-13 | 42.39 | $42.50 | 138526 |
| 2022-09-12 | 42.37 | $43.31 | 93012 |
| 2022-09-09 | 42.09 | $42.57 | 91636 |
| 2022-09-08 | 41.97 | $41.84 | 84900 |
| 2022-09-07 | 42.06 | $41.64 | 117400 |
| 2022-09-06 | 42.22 | $41.10 | 132100 |
| 2022-09-02 | 42.59 | $41.31 | 101000 |
| 2022-09-01 | 42.97 | $41.52 | 255400 |
| 2022-08-31 | 43.35 | $42.32 | 298000 |
| 2022-08-30 | 43.54 | $42.25 | 182300 |
| 2022-08-29 | 43.78 | $42.71 | 135247 |
| 2022-08-26 | 43.91 | $42.50 | 169900 |
| 2022-08-25 | 44.12 | $43.85 | 191401 |
| 2022-08-24 | 43.91 | $42.99 | 107300 |
| 2022-08-23 | 43.91 | $42.88 | 159500 |
| 2022-08-22 | 43.91 | $42.60 | 82700 |
| 2022-08-19 | 43.97 | $43.43 | 87200 |
| 2022-08-18 | 43.76 | $43.40 | 60415 |
| 2022-08-17 | 43.47 | $42.90 | 195300 |
| 2022-08-16 | 43.25 | $42.78 | 82600 |
| 2022-08-15 | 42.99 | $42.66 | 148829 |
| 2022-08-12 | 42.68 | $42.30 | 82300 |
| 2022-08-11 | 42.38 | $41.60 | 168600 |
| 2022-08-10 | 42.21 | $41.75 | 177218 |
| 2022-08-09 | 41.92 | $41.01 | 193346 |
| 2022-08-08 | 41.77 | $41.56 | 149237 |
| 2022-08-05 | 41.38 | $40.83 | 130137 |
| 2022-08-04 | 41.10 | $40.75 | 172518 |
| 2022-08-03 | 40.75 | $40.84 | 103822 |
| 2022-08-02 | 40.28 | $40.26 | 98600 |
| 2022-08-01 | 39.85 | $40.18 | 133239 |
| 2022-07-29 | 39.32 | $40.68 | 178600 |
| 2022-07-28 | 38.49 | $39.65 | 176233 |
| 2022-07-27 | 37.79 | $38.49 | 219127 |
| 2022-07-26 | 37.29 | $37.85 | 218400 |
| 2022-07-25 | 36.86 | $37.85 | 118520 |
| 2022-07-22 | 36.33 | $37.46 | 110400 |
| 2022-07-21 | 35.80 | $37.60 | 105311 |
| 2022-07-20 | 35.10 | $37.04 | 109905 |
| 2022-07-19 | 34.42 | $36.37 | 135900 |
| 2022-07-18 | 33.81 | $34.59 | 92505 |
| 2022-07-15 | 33.63 | $35.33 | 127875 |
| 2022-07-14 | 33.20 | $34.30 | 134900 |
| 2022-07-13 | 33.00 | $34.65 | 114705 |
| 2022-07-12 | 32.68 | $33.53 | 76443 |
| 2022-07-11 | 32.65 | $33.78 | 98108 |
| 2022-07-08 | 32.55 | $33.38 | 145400 |
| 2022-07-07 | 32.59 | $33.35 | 112129 |
| 2022-07-06 | 32.67 | $32.93 | 168400 |
| 2022-07-05 | 32.92 | $33.85 | 185115 |
| 2022-07-01 | 32.95 | $34.14 | 147900 |
| 2022-06-30 | 32.93 | $34.05 | 144900 |
| 2022-06-29 | 32.96 | $33.65 | 160545 |
| 2022-06-28 | 33.15 | $34.21 | 242800 |
| 2022-06-27 | 33.23 | $34.58 | 124521 |
| 2022-06-24 | 33.24 | $33.39 | 907900 |
| 2022-06-23 | 33.66 | $32.68 | 279824 |
| 2022-06-22 | 34.43 | $32.92 | 224343 |
| 2022-06-21 | 35.31 | $33.89 | 184424 |
| 2022-06-17 | 36.09 | $33.96 | 370600 |
| 2022-06-16 | 37.04 | $33.67 | 160700 |
| 2022-06-15 | 38.30 | $36.68 | 138726 |
| 2022-06-14 | 38.88 | $36.59 | 96800 |
| 2022-06-13 | 39.61 | $36.64 | 115700 |
| 2022-06-10 | 40.48 | $38.44 | 94112 |
| 2022-06-09 | 40.95 | $39.37 | 104309 |
| 2022-06-08 | 41.21 | $39.79 | 99400 |
| 2022-06-07 | 41.37 | $40.73 | 140200 |
| 2022-06-06 | 41.24 | $40.96 | 132500 |
| 2022-06-03 | 40.99 | $40.59 | 112700 |
| 2022-06-02 | 40.77 | $41.17 | 208548 |
| 2022-06-01 | 40.30 | $41.19 | 174841 |
| 2022-05-31 | 39.70 | $40.67 | 324700 |
| 2022-05-27 | 39.10 | $40.54 | 139433 |
| 2022-05-26 | 38.40 | $39.33 | 196929 |
| 2022-05-25 | 37.91 | $37.25 | 95916 |
| 2022-05-24 | 37.96 | $36.83 | 143700 |
| 2022-05-23 | 38.14 | $37.59 | 91100 |
| 2022-05-20 | 38.11 | $37.55 | 114705 |
| 2022-05-19 | 38.06 | $37.90 | 206838 |
| 2022-05-18 | 37.88 | $39.10 | 349232 |
| 2022-05-17 | 37.26 | $39.51 | 149100 |
| 2022-05-16 | 36.37 | $36.92 | 160400 |
| 2022-05-13 | 36.09 | $36.15 | 259825 |
| 2022-05-12 | 35.99 | $35.50 | 163200 |
| 2022-05-11 | 36.06 | $35.35 | 155928 |
| 2022-05-10 | 36.20 | $35.95 | 160032 |
| 2022-05-09 | 36.16 | $36.03 | 185500 |
| 2022-05-06 | 36.08 | $36.61 | 106015 |
| 2022-05-05 | 35.80 | $35.85 | 102310 |
| 2022-05-04 | 35.69 | $37.71 | 160300 |
| 2022-05-03 | 34.96 | $36.43 | 148200 |
| 2022-05-02 | 34.48 | $35.59 | 120300 |
| 2022-04-29 | 34.16 | $35.37 | 137700 |
| 2022-04-28 | 33.85 | $34.66 | 184132 |
| 2022-04-27 | 33.70 | $32.61 | 143013 |
| 2022-04-26 | 34.17 | $33.19 | 103012 |
| 2022-04-25 | 34.57 | $34.39 | 75638 |
| 2022-04-22 | 34.68 | $34.55 | 101100 |
| 2022-04-21 | 34.77 | $35.25 | 83800 |
| 2022-04-20 | 34.66 | $36.10 | 98000 |
| 2022-04-19 | 34.26 | $34.83 | 78400 |
| 2022-04-18 | 34.18 | $33.91 | 97200 |
| 2022-04-14 | 34.38 | $34.30 | 107535 |
| 2022-04-13 | 34.51 | $34.67 | 82700 |
| 2022-04-12 | 34.56 | $34.32 | 101200 |
| 2022-04-11 | 34.73 | $33.83 | 139300 |
| 2022-04-08 | 35.10 | $34.33 | 83747 |
| 2022-04-07 | 35.39 | $34.97 | 90300 |
| 2022-04-06 | 35.55 | $34.64 | 94218 |
| 2022-04-05 | 35.85 | $35.12 | 81907 |
| 2022-04-04 | 36.06 | $36.04 | 67100 |
| 2022-04-01 | 36.01 | $36.37 | 123044 |
| 2022-03-31 | 35.85 | $35.34 | 84430 |
| 2022-03-30 | 35.98 | $35.63 | 86314 |
| 2022-03-29 | 36.04 | $36.62 | 108000 |
| 2022-03-28 | 35.80 | $35.65 | 78738 |
| 2022-03-25 | 35.80 | $36.16 | 94227 |
| 2022-03-24 | 35.64 | $35.47 | 44000 |
| 2022-03-23 | 35.66 | $34.89 | 63442 |
| 2022-03-22 | 35.86 | $35.65 | 51500 |
| 2022-03-21 | 35.86 | $35.64 | 62043 |
| 2022-03-18 | 35.87 | $36.13 | 182400 |
| 2022-03-17 | 35.71 | $36.20 | 54800 |
| 2022-03-16 | 35.49 | $36.03 | 81442 |
| 2022-03-15 | 35.27 | $35.18 | 91500 |
| 2022-03-14 | 35.27 | $35.44 | 87600 |
| 2022-03-11 | 35.18 | $34.83 | 71833 |
| 2022-03-10 | 35.27 | $34.72 | 72200 |
| 2022-03-09 | 35.41 | $34.95 | 92300 |
| 2022-03-08 | 35.50 | $34.33 | 110409 |
| 2022-03-07 | 35.80 | $34.32 | 105737 |
| 2022-03-04 | 36.16 | $34.67 | 90142 |
| 2022-03-03 | 36.49 | $35.28 | 84430 |
| 2022-03-02 | 36.67 | $35.59 | 198600 |
| 2022-03-01 | 36.79 | $35.53 | 286717 |
| 2022-02-28 | 36.93 | $37.94 | 167300 |
| 2022-02-25 | 36.32 | $37.25 | 99917 |
| 2022-02-24 | 35.79 | $36.49 | 155524 |
| 2022-02-23 | 35.36 | $36.02 | 148200 |
| 2022-02-22 | 34.99 | $35.85 | 204300 |
| 2022-02-18 | 34.57 | $35.53 | 85232 |
| 2022-02-17 | 34.16 | $35.44 | 107025 |
| 2022-02-16 | 33.69 | $35.09 | 85121 |
| 2022-02-15 | 33.23 | $34.57 | 61400 |
| 2022-02-14 | 32.84 | $33.71 | 148227 |
| 2022-02-11 | 32.64 | $33.39 | 150232 |
| 2022-02-10 | 32.50 | $33.59 | 199200 |
| 2022-02-09 | 32.29 | $33.73 | 120031 |
| 2022-02-08 | 32.00 | $32.65 | 125814 |
| 2022-02-07 | 32.00 | $32.11 | 78800 |
| 2022-02-04 | 32.19 | $32.45 | 114200 |
| 2022-02-03 | 32.34 | $32.72 | 105500 |
| 2022-02-02 | 32.44 | $33.21 | 145039 |
| 2022-02-01 | 32.43 | $33.31 | 118913 |
| 2022-01-31 | 32.41 | $33.55 | 141120 |
| 2022-01-28 | 32.32 | $32.12 | 89329 |
| 2022-01-27 | 32.69 | $31.97 | 82700 |
| 2022-01-26 | 33.21 | $32.58 | 126745 |
| 2022-01-25 | 33.67 | $32.83 | 69901 |
| 2022-01-24 | 34.16 | $34.05 | 110709 |
| 2022-01-21 | 34.38 | $33.61 | 135800 |
| 2022-01-20 | 34.80 | $33.60 | 102320 |
| 2022-01-19 | 35.33 | $34.15 | 93800 |
| 2022-01-18 | 35.81 | $35.28 | 86241 |
| 2022-01-14 | 36.04 | $35.84 | 91600 |
| 2022-01-13 | 36.14 | $35.48 | 82000 |
| 2022-01-12 | 36.37 | $35.80 | 120421 |
| 2022-01-11 | 36.56 | $35.58 | 124828 |
| 2022-01-10 | 36.85 | $35.92 | 105000 |
| 2022-01-07 | 37.10 | $36.29 | 84524 |
| 2022-01-06 | 37.28 | $37.10 | 137343 |
| 2022-01-05 | 37.23 | $37.27 | 98200 |
| 2022-01-04 | 37.11 | $37.50 | 86500 |
| 2022-01-03 | 36.88 | $37.55 | 116335 |
| 2021-12-31 | 36.58 | $36.72 | 80700 |
| 2021-12-30 | 36.48 | $36.68 | 93800 |
| 2021-12-29 | 36.36 | $37.63 | 61306 |
| 2021-12-28 | 35.91 | $37.13 | 98726 |
| 2021-12-27 | 35.52 | $37.16 | 100521 |
| 2021-12-23 | 35.03 | $36.32 | 68013 |
| 2021-12-22 | 34.71 | $35.86 | 69600 |
| 2021-12-21 | 34.48 | $35.60 | 111200 |
| 2021-12-20 | 34.28 | $34.18 | 187100 |
| 2021-12-17 | 34.50 | $34.15 | 505003 |
| 2021-12-16 | 34.79 | $35.12 | 116000 |
| 2021-12-15 | 34.85 | $35.47 | 196233 |
| 2021-12-14 | 34.82 | $34.51 | 139437 |
| 2021-12-13 | 35.09 | $34.56 | 96505 |
| 2021-12-10 | 35.41 | $35.08 | 95330 |
| 2021-12-09 | 35.65 | $35.28 | 66830 |
| 2021-12-08 | 35.88 | $36.16 | 64736 |
| 2021-12-07 | 35.88 | $35.95 | 124408 |
| 2021-12-06 | 35.96 | $35.93 | 150231 |
| 2021-12-03 | 36.06 | $35.27 | 116838 |
| 2021-12-02 | 36.39 | $36.25 | 184300 |
| 2021-12-01 | 36.48 | $35.22 | 270932 |
| 2021-11-30 | 36.92 | $34.84 | 203400 |
| 2021-11-29 | 37.56 | $35.41 | 144208 |
| 2021-11-26 | 38.16 | $35.57 | 102208 |
| 2021-11-24 | 38.82 | $38.08 | 76700 |
| 2021-11-23 | 38.82 | $38.05 | 86500 |
| 2021-11-22 | 38.80 | $38.11 | 89200 |
| 2021-11-19 | 38.73 | $37.51 | 63700 |
| 2021-11-18 | 38.81 | $37.69 | 111041 |
| 2021-11-17 | 38.83 | $38.09 | 101200 |
| 2021-11-16 | 38.70 | $38.18 | 72300 |
| 2021-11-15 | 38.48 | $37.93 | 82225 |
| 2021-11-12 | 38.26 | $37.34 | 82216 |
| 2021-11-11 | 38.15 | $37.55 | 61500 |
| 2021-11-10 | 37.93 | $36.95 | 85700 |
| 2021-11-09 | 37.81 | $36.81 | 77622 |
| 2021-11-08 | 37.68 | $37.63 | 87715 |
| 2021-11-05 | 37.23 | $37.60 | 174828 |
| 2021-11-04 | 36.66 | $36.69 | 114400 |
| 2021-11-03 | 36.23 | $37.16 | 102800 |
| 2021-11-02 | 35.52 | $36.53 | 131120 |
| 2021-11-01 | 34.84 | $36.29 | 117700 |
| 2021-10-29 | 34.06 | $35.62 | 170500 |
| 2021-10-28 | 33.32 | $35.25 | 174236 |
| 2021-10-27 | 32.51 | $34.25 | 236400 |
| 2021-10-26 | 31.84 | $31.72 | 98422 |
| 2021-10-25 | 31.82 | $31.92 | 168600 |
| 2021-10-22 | 31.73 | $32.29 | 129930 |
| 2021-10-21 | 31.51 | $32.39 | 149716 |
| 2021-10-20 | 31.21 | $32.36 | 168646 |
| 2021-10-19 | 30.85 | $31.31 | 117026 |
| 2021-10-18 | 30.75 | $30.86 | 171922 |
| 2021-10-15 | 30.78 | $30.22 | 149344 |
| 2021-10-14 | 31.03 | $30.29 | 254600 |
| 2021-10-13 | 31.32 | $31.30 | 71032 |
| 2021-10-12 | 31.35 | $31.39 | 64423 |
| 2021-10-11 | 31.37 | $31.55 | 53500 |
| 2021-10-08 | 31.34 | $31.86 | 65647 |
| 2021-10-07 | 31.22 | $31.79 | 89042 |
| 2021-10-06 | 31.10 | $31.26 | 93500 |
| 2021-10-05 | 31.14 | $31.94 | 78200 |
| 2021-10-04 | 30.97 | $31.52 | 99100 |
| 2021-10-01 | 30.91 | $31.69 | 127602 |
| 2021-09-30 | 30.80 | $30.91 | 149800 |
| 2021-09-29 | 30.92 | $31.47 | 86310 |
| 2021-09-28 | 30.91 | $31.36 | 165527 |
| 2021-09-27 | 30.94 | $31.66 | 102400 |
| 2021-09-24 | 30.90 | $31.58 | 73100 |
| 2021-09-23 | 30.90 | $31.47 | 124200 |
| 2021-09-22 | 30.94 | $31.18 | 171745 |
| 2021-09-21 | 31.11 | $31.10 | 169100 |
| 2021-09-20 | 31.36 | $32.02 | 244300 |
| 2021-09-17 | 31.39 | $32.10 | 606024 |
| 2021-09-16 | 31.42 | $31.97 | 262013 |
| 2021-09-15 | 31.51 | $31.58 | 374947 |
| 2021-09-14 | 31.78 | $30.76 | 113400 |
| 2021-09-13 | 32.37 | $31.62 | 126800 |
| 2021-09-10 | 32.85 | $31.89 | 110700 |
| 2021-09-09 | 33.35 | $31.95 | 122700 |
| 2021-09-08 | 33.96 | $32.65 | 142500 |
| 2021-09-07 | 34.49 | $33.83 | 82846 |
| 2021-09-03 | 34.76 | $34.30 | 120420 |
| 2021-09-02 | 34.95 | $34.29 | 119100 |
| 2021-09-01 | 35.19 | $34.45 | 105900 |
| 2021-08-31 | 35.43 | $35.08 | 142130 |
| 2021-08-30 | 35.52 | $35.96 | 85800 |
| 2021-08-27 | 35.35 | $35.72 | 124811 |
| 2021-08-26 | 35.22 | $34.49 | 78400 |
| 2021-08-25 | 35.45 | $34.92 | 105700 |
| 2021-08-24 | 35.60 | $35.18 | 102600 |
| 2021-08-23 | 35.69 | $35.31 | 66826 |
| 2021-08-20 | 35.76 | $35.05 | 86100 |
| 2021-08-19 | 35.92 | $34.55 | 151100 |
| 2021-08-18 | 36.27 | $35.55 | 81700 |
| 2021-08-17 | 36.37 | $36.15 | 131600 |
| 2021-08-16 | 36.30 | $37.04 | 215251 |
| 2021-08-13 | 35.92 | $35.73 | 108200 |
| 2021-08-12 | 35.87 | $36.07 | 102348 |
| 2021-08-11 | 35.70 | $36.31 | 62702 |
| 2021-08-10 | 35.40 | $36.25 | 77000 |
| 2021-08-09 | 35.06 | $35.65 | 63600 |
| 2021-08-06 | 34.84 | $36.00 | 110400 |
| 2021-08-05 | 34.45 | $34.95 | 73026 |
| 2021-08-04 | 34.32 | $34.41 | 99500 |
| 2021-08-03 | 34.33 | $34.97 | 261300 |
| 2021-08-02 | 34.18 | $34.84 | 121200 |
| 2021-07-30 | 34.04 | $34.99 | 113300 |
| 2021-07-29 | 33.83 | $34.78 | 87407 |
| 2021-07-28 | 33.66 | $34.30 | 101100 |
| 2021-07-27 | 33.61 | $33.49 | 149632 |
| 2021-07-26 | 33.82 | $33.96 | 113748 |
| 2021-07-23 | 33.94 | $34.04 | 92700 |
| 2021-07-22 | 34.08 | $33.44 | 116500 |
| 2021-07-21 | 34.44 | $34.64 | 228300 |
| 2021-07-20 | 34.53 | $34.18 | 201100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.50
2026-07-17
Close Price
$59.40
Vol: 205042
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.19
Average
51.12
Maximum
76.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.50 | $59.40 | 205042 |
| 2026-07-16 | 44.67 | $59.48 | 188975 |
| 2026-07-15 | 44.45 | $59.39 | 142653 |
| 2026-07-14 | 45.69 | $60.05 | 175800 |
| 2026-07-13 | 43.47 | $59.07 | 324406 |
| 2026-07-10 | 45.39 | $60.14 | 190900 |
| 2026-07-09 | 46.91 | $60.96 | 296900 |
| 2026-07-08 | 42.70 | $59.06 | 223639 |
| 2026-07-07 | 42.86 | $59.15 | 367500 |
| 2026-07-06 | 44.87 | $60.34 | 269366 |
| 2026-07-02 | 45.14 | $60.50 | 483193 |
| 2026-07-01 | 51.26 | $63.83 | 282706 |
| 2026-06-30 | 54.11 | $65.19 | 253531 |
| 2026-06-29 | 52.98 | $64.57 | 320900 |
| 2026-06-26 | 53.86 | $65.00 | 1.3M |
| 2026-06-25 | 57.68 | $66.82 | 335157 |
| 2026-06-24 | 58.09 | $67.01 | 451100 |
| 2026-06-23 | 56.29 | $65.85 | 514642 |
| 2026-06-22 | 61.63 | $68.31 | 551272 |
| 2026-06-18 | 59.70 | $67.00 | 620536 |
| 2026-06-17 | 56.04 | $64.72 | 375700 |
| 2026-06-16 | 56.21 | $64.80 | 311612 |
| 2026-06-15 | 60.18 | $66.63 | 333112 |
| 2026-06-12 | 59.43 | $66.13 | 441143 |
| 2026-06-11 | 63.37 | $67.88 | 403300 |
| 2026-06-10 | 58.82 | $64.81 | 330900 |
| 2026-06-09 | 62.32 | $66.27 | 356843 |
| 2026-06-08 | 60.71 | $65.21 | 208339 |
| 2026-06-05 | 56.81 | $62.85 | 241894 |
| 2026-06-04 | 65.83 | $66.28 | 149062 |
| 2026-06-03 | 68.10 | $67.04 | 240800 |
| 2026-06-02 | 67.66 | $66.72 | 314647 |
| 2026-06-01 | 63.34 | $63.89 | 302100 |
| 2026-05-29 | 64.26 | $64.21 | 271900 |
| 2026-05-28 | 65.91 | $64.79 | 423063 |
| 2026-05-27 | 66.84 | $65.12 | 261300 |
| 2026-05-26 | 67.19 | $65.25 | 336651 |
| 2026-05-22 | 62.99 | $62.32 | 258517 |
| 2026-05-21 | 58.88 | $59.91 | 175529 |
| 2026-05-20 | 57.95 | $59.41 | 177700 |
| 2026-05-19 | 53.30 | $57.07 | 291942 |
| 2026-05-18 | 53.03 | $56.94 | 286600 |
| 2026-05-15 | 56.37 | $58.32 | 270086 |
| 2026-05-14 | 64.70 | $61.29 | 307198 |
| 2026-05-13 | 61.39 | $59.48 | 233700 |
| 2026-05-12 | 59.77 | $58.66 | 360300 |
| 2026-05-11 | 69.31 | $61.49 | 367500 |
| 2026-05-08 | 70.29 | $61.75 | 362610 |
| 2026-05-07 | 67.06 | $59.85 | 479648 |
| 2026-05-06 | 67.61 | $60.00 | 400167 |
| 2026-05-05 | 63.99 | $58.07 | 266530 |
| 2026-05-04 | 60.66 | $56.53 | 197900 |
| 2026-05-01 | 62.33 | $57.00 | 264944 |
| 2026-04-30 | 62.68 | $57.10 | 410600 |
| 2026-04-29 | 56.50 | $54.43 | 503883 |
| 2026-04-28 | 56.09 | $54.27 | 202902 |
| 2026-04-27 | 62.09 | $55.98 | 162900 |
| 2026-04-24 | 65.15 | $56.77 | 269900 |
| 2026-04-23 | 62.38 | $55.53 | 153316 |
| 2026-04-22 | 59.45 | $54.34 | 187011 |
| 2026-04-21 | 62.49 | $55.12 | 203318 |
| 2026-04-20 | 61.77 | $54.82 | 168570 |
| 2026-04-17 | 62.95 | $55.13 | 221607 |
| 2026-04-16 | 61.74 | $54.59 | 162656 |
| 2026-04-15 | 61.63 | $54.54 | 170500 |
| 2026-04-14 | 65.25 | $55.56 | 166807 |
| 2026-04-13 | 65.29 | $55.57 | 182212 |
| 2026-04-10 | 64.11 | $54.94 | 199800 |
| 2026-04-09 | 61.03 | $53.39 | 519700 |
| 2026-04-08 | 55.82 | $51.15 | 175544 |
| 2026-04-07 | 51.13 | $49.46 | 143314 |
| 2026-04-06 | 47.84 | $48.40 | 91800 |
| 2026-04-02 | 47.65 | $48.34 | 119000 |
| 2026-04-01 | 47.92 | $48.44 | 124905 |
| 2026-03-31 | 45.90 | $47.76 | 128900 |
| 2026-03-30 | 42.39 | $46.64 | 137200 |
| 2026-03-27 | 45.38 | $47.84 | 86007 |
| 2026-03-26 | 47.57 | $48.66 | 109239 |
| 2026-03-25 | 52.47 | $50.34 | 134028 |
| 2026-03-24 | 51.63 | $50.04 | 231400 |
| 2026-03-23 | 47.48 | $48.64 | 176800 |
| 2026-03-20 | 38.66 | $46.17 | 403000 |
| 2026-03-19 | 41.41 | $47.20 | 255000 |
| 2026-03-18 | 39.13 | $46.63 | 210800 |
| 2026-03-17 | 37.84 | $46.31 | 201100 |
| 2026-03-16 | 36.65 | $46.01 | 128110 |
| 2026-03-13 | 35.79 | $45.79 | 263200 |
| 2026-03-12 | 38.00 | $46.78 | 276009 |
| 2026-03-11 | 41.59 | $48.24 | 169600 |
| 2026-03-10 | 41.12 | $48.11 | 280700 |
| 2026-03-09 | 38.85 | $47.48 | 388300 |
| 2026-03-06 | 39.82 | $47.90 | 256446 |
| 2026-03-05 | 48.93 | $51.19 | 253933 |
| 2026-03-04 | 51.45 | $51.93 | 149015 |
| 2026-03-03 | 49.03 | $51.21 | 244300 |
| 2026-03-02 | 51.54 | $51.95 | 355500 |
| 2026-02-27 | 54.06 | $52.66 | 232400 |
| 2026-02-26 | 56.74 | $53.38 | 232345 |
| 2026-02-25 | 56.28 | $53.22 | 169646 |
| 2026-02-24 | 55.50 | $52.94 | 228300 |
| 2026-02-23 | 53.44 | $52.21 | 248300 |
| 2026-02-20 | 58.91 | $53.75 | 260000 |
| 2026-02-19 | 57.98 | $53.40 | 333900 |
| 2026-02-18 | 61.36 | $54.30 | 226400 |
| 2026-02-17 | 68.55 | $56.00 | 198309 |
| 2026-02-13 | 75.79 | $57.46 | 145000 |
| 2026-02-12 | 74.86 | $56.92 | 229209 |
| 2026-02-11 | 76.04 | $57.15 | 229747 |
| 2026-02-10 | 76.75 | $57.29 | 306200 |
| 2026-02-09 | 73.95 | $55.58 | 245200 |
| 2026-02-06 | 74.95 | $55.78 | 191500 |
| 2026-02-05 | 72.10 | $54.19 | 181244 |
| 2026-02-04 | 71.40 | $53.83 | 183300 |
| 2026-02-03 | 70.32 | $53.28 | 172300 |
| 2026-02-02 | 70.01 | $53.12 | 193400 |
| 2026-01-30 | 66.40 | $51.41 | 198000 |
| 2026-01-29 | 69.03 | $51.98 | 139816 |
| 2026-01-28 | 65.53 | $50.44 | 271244 |
| 2026-01-27 | 68.54 | $51.07 | 135200 |
| 2026-01-26 | 66.47 | $50.18 | 175332 |
| 2026-01-23 | 65.38 | $49.73 | 207755 |
| 2026-01-22 | 72.02 | $51.07 | 347000 |
| 2026-01-21 | 69.49 | $49.92 | 197500 |
| 2026-01-20 | 63.01 | $47.57 | 154436 |
| 2026-01-16 | 66.98 | $48.26 | 130400 |
| 2026-01-15 | 67.80 | $48.40 | 150100 |
| 2026-01-14 | 63.51 | $46.99 | 136000 |
| 2026-01-13 | 63.28 | $46.92 | 89313 |
| 2026-01-12 | 61.54 | $46.39 | 117632 |
| 2026-01-09 | 60.39 | $46.05 | 145839 |
| 2026-01-08 | 59.12 | $45.68 | 100940 |
| 2026-01-07 | 57.12 | $45.11 | 103505 |
| 2026-01-06 | 59.10 | $45.52 | 116900 |
| 2026-01-05 | 55.45 | $44.50 | 151000 |
| 2026-01-02 | 52.92 | $43.85 | 140121 |
| 2025-12-31 | 48.73 | $42.87 | 94200 |
| 2025-12-30 | 51.11 | $43.41 | 116800 |
| 2025-12-29 | 53.84 | $44.00 | 126300 |
| 2025-12-26 | 56.00 | $44.45 | 130100 |
| 2025-12-24 | 55.74 | $44.38 | 68700 |
| 2025-12-23 | 54.29 | $43.99 | 144004 |
| 2025-12-22 | 53.89 | $43.88 | 175320 |
| 2025-12-19 | 53.71 | $43.83 | 759349 |
| 2025-12-18 | 54.18 | $43.95 | 171400 |
| 2025-12-17 | 52.60 | $43.47 | 190125 |
| 2025-12-16 | 56.68 | $44.52 | 311521 |
| 2025-12-15 | 55.46 | $44.13 | 173700 |
| 2025-12-12 | 56.78 | $44.47 | 139900 |
| 2025-12-11 | 61.05 | $45.52 | 191231 |
| 2025-12-10 | 58.87 | $44.74 | 294100 |
| 2025-12-09 | 53.71 | $43.11 | 221700 |
| 2025-12-08 | 56.18 | $43.71 | 326800 |
| 2025-12-05 | 59.41 | $44.46 | 105100 |
| 2025-12-04 | 59.02 | $44.33 | 166538 |
| 2025-12-03 | 62.52 | $45.13 | 205300 |
| 2025-12-02 | 58.20 | $43.66 | 169522 |
| 2025-12-01 | 54.24 | $42.50 | 184735 |
| 2025-11-28 | 53.63 | $42.33 | 86800 |
| 2025-11-26 | 54.65 | $42.58 | 194241 |
| 2025-11-25 | 54.41 | $42.51 | 174634 |
| 2025-11-24 | 53.78 | $42.31 | 225500 |
| 2025-11-21 | 52.16 | $41.80 | 200122 |
| 2025-11-20 | 46.92 | $40.29 | 191300 |
| 2025-11-19 | 52.89 | $41.93 | 155015 |
| 2025-11-18 | 50.79 | $41.35 | 177346 |
| 2025-11-17 | 49.64 | $41.04 | 203714 |
| 2025-11-14 | 54.75 | $42.35 | 216034 |
| 2025-11-13 | 55.16 | $42.45 | 221849 |
| 2025-11-12 | 54.80 | $42.34 | 231000 |
| 2025-11-11 | 51.56 | $41.36 | 116717 |
| 2025-11-10 | 51.36 | $41.30 | 183045 |
| 2025-11-07 | 49.41 | $40.72 | 252534 |
| 2025-11-06 | 50.37 | $41.01 | 200900 |
| 2025-11-05 | 58.77 | $43.26 | 178200 |
| 2025-11-04 | 54.58 | $41.95 | 266634 |
| 2025-11-03 | 53.51 | $41.64 | 304448 |
| 2025-10-31 | 53.08 | $41.51 | 189949 |
| 2025-10-30 | 50.53 | $40.76 | 265700 |
| 2025-10-29 | 51.85 | $41.13 | 343840 |
| 2025-10-28 | 49.76 | $40.51 | 394006 |
| 2025-10-27 | 57.08 | $42.44 | 321857 |
| 2025-10-24 | 56.20 | $42.16 | 233900 |
| 2025-10-23 | 56.20 | $42.16 | 185246 |
| 2025-10-22 | 52.45 | $40.98 | 228937 |
| 2025-10-21 | 53.63 | $41.30 | 161400 |
| 2025-10-20 | 53.38 | $41.22 | 171234 |
| 2025-10-17 | 49.55 | $40.03 | 283504 |
| 2025-10-16 | 52.96 | $41.01 | 301943 |
| 2025-10-15 | 48.34 | $39.67 | 208300 |
| 2025-10-14 | 42.64 | $38.24 | 352700 |
| 2025-10-13 | 34.08 | $36.47 | 300700 |
| 2025-10-10 | 34.83 | $36.74 | 191207 |
| 2025-10-09 | 39.68 | $38.31 | 145746 |
| 2025-10-08 | 41.27 | $38.77 | 125249 |
| 2025-10-07 | 38.83 | $38.29 | 287100 |
| 2025-10-06 | 45.58 | $40.09 | 210400 |
| 2025-10-03 | 43.40 | $39.67 | 132600 |
| 2025-10-02 | 43.72 | $39.75 | 106400 |
| 2025-10-01 | 42.93 | $39.59 | 185700 |
| 2025-09-30 | 44.22 | $39.94 | 218000 |
| 2025-09-29 | 38.37 | $38.78 | 214434 |
| 2025-09-26 | 40.24 | $39.32 | 192739 |
| 2025-09-25 | 41.55 | $39.69 | 231500 |
| 2025-09-24 | 46.08 | $40.86 | 142103 |
| 2025-09-23 | 49.58 | $41.66 | 122614 |
| 2025-09-22 | 50.40 | $41.84 | 231400 |
| 2025-09-19 | 49.83 | $41.71 | 677142 |
| 2025-09-18 | 54.14 | $42.66 | 145700 |
| 2025-09-17 | 48.68 | $41.43 | 133300 |
| 2025-09-16 | 49.78 | $41.67 | 135607 |
| 2025-09-15 | 51.58 | $42.06 | 125300 |
| 2025-09-12 | 50.04 | $41.71 | 99328 |
| 2025-09-11 | 54.92 | $42.74 | 190445 |
| 2025-09-10 | 49.06 | $41.46 | 130100 |
| 2025-09-09 | 47.90 | $41.23 | 95800 |
| 2025-09-08 | 52.21 | $42.11 | 112700 |
| 2025-09-05 | 53.45 | $42.35 | 110236 |
| 2025-09-04 | 54.69 | $42.59 | 124900 |
| 2025-09-03 | 51.91 | $41.96 | 120303 |
| 2025-09-02 | 52.50 | $42.08 | 140308 |
| 2025-08-29 | 54.48 | $42.49 | 141519 |
| 2025-08-28 | 56.67 | $42.93 | 130139 |
| 2025-08-27 | 55.47 | $42.62 | 121000 |
| 2025-08-26 | 55.40 | $42.60 | 181400 |
| 2025-08-25 | 56.26 | $42.79 | 154500 |
| 2025-08-22 | 59.73 | $43.54 | 152946 |
| 2025-08-21 | 52.26 | $41.54 | 133400 |
| 2025-08-20 | 52.30 | $41.55 | 194200 |
| 2025-08-19 | 52.57 | $41.61 | 129422 |
| 2025-08-18 | 51.40 | $41.31 | 112805 |
| 2025-08-15 | 50.08 | $40.97 | 117300 |
| 2025-08-14 | 52.39 | $41.55 | 136600 |
| 2025-08-13 | 56.86 | $42.59 | 248800 |
| 2025-08-12 | 52.45 | $41.40 | 169913 |
| 2025-08-11 | 44.31 | $39.61 | 233132 |
| 2025-08-08 | 42.05 | $39.18 | 127413 |
| 2025-08-07 | 38.69 | $38.57 | 129600 |
| 2025-08-06 | 37.79 | $38.41 | 220000 |
| 2025-08-05 | 39.58 | $38.93 | 182641 |
| 2025-08-04 | 39.79 | $38.99 | 162926 |
| 2025-08-01 | 36.92 | $38.44 | 236600 |
| 2025-07-31 | 39.35 | $39.19 | 241800 |
| 2025-07-30 | 44.04 | $40.47 | 261500 |
| 2025-07-29 | 47.31 | $41.25 | 269600 |
| 2025-07-28 | 48.54 | $41.53 | 249067 |
| 2025-07-25 | 48.08 | $41.43 | 367114 |
| 2025-07-24 | 50.51 | $42.00 | 530520 |
| 2025-07-23 | 43.02 | $40.44 | 536813 |
| 2025-07-22 | 44.12 | $40.71 | 318100 |
| 2025-07-21 | 43.92 | $40.67 | 319300 |
| 2025-07-18 | 45.27 | $41.02 | 230311 |
| 2025-07-17 | 48.93 | $41.91 | 335800 |
| 2025-07-16 | 47.06 | $41.50 | 327100 |
| 2025-07-15 | 45.39 | $41.14 | 266800 |
| 2025-07-14 | 47.07 | $41.57 | 109400 |
| 2025-07-11 | 48.38 | $41.90 | 157400 |
| 2025-07-10 | 52.13 | $42.80 | 165800 |
| 2025-07-09 | 54.21 | $43.27 | 142800 |
| 2025-07-08 | 54.06 | $43.23 | 239800 |
| 2025-07-07 | 53.49 | $43.07 | 167534 |
| 2025-07-03 | 60.42 | $44.62 | 82300 |
| 2025-07-02 | 60.08 | $44.51 | 234800 |
| 2025-07-01 | 56.13 | $43.33 | 106213 |
| 2025-06-30 | 53.47 | $42.61 | 165334 |
| 2025-06-27 | 58.18 | $43.62 | 699100 |
| 2025-06-26 | 57.54 | $43.44 | 101504 |
| 2025-06-25 | 55.81 | $42.95 | 176044 |
| 2025-06-24 | 57.40 | $43.30 | 222000 |
| 2025-06-23 | 53.33 | $42.17 | 164800 |
| 2025-06-20 | 49.43 | $41.21 | 306700 |
| 2025-06-18 | 50.14 | $41.38 | 82023 |
| 2025-06-17 | 50.54 | $41.48 | 159014 |
| 2025-06-16 | 52.01 | $41.85 | 147333 |
| 2025-06-13 | 49.45 | $41.17 | 116527 |
| 2025-06-12 | 55.12 | $42.55 | 142800 |
| 2025-06-11 | 55.69 | $42.68 | 155446 |
| 2025-06-10 | 58.26 | $43.26 | 117039 |
| 2025-06-09 | 57.22 | $42.94 | 138331 |
| 2025-06-06 | 53.54 | $41.86 | 99140 |
| 2025-06-05 | 51.90 | $41.41 | 105000 |
| 2025-06-04 | 52.85 | $41.65 | 134018 |
| 2025-06-03 | 53.04 | $41.70 | 114100 |
| 2025-06-02 | 48.63 | $40.45 | 115000 |
| 2025-05-30 | 49.48 | $40.69 | 163700 |
| 2025-05-29 | 49.86 | $40.80 | 138000 |
| 2025-05-28 | 48.22 | $40.32 | 109629 |
| 2025-05-27 | 50.89 | $41.13 | 158335 |
| 2025-05-23 | 45.74 | $39.67 | 173040 |
| 2025-05-22 | 48.48 | $40.50 | 197900 |
| 2025-05-21 | 50.21 | $41.00 | 137028 |
| 2025-05-20 | 54.51 | $42.17 | 332729 |
| 2025-05-19 | 56.52 | $42.68 | 99321 |
| 2025-05-16 | 58.69 | $43.22 | 138115 |
| 2025-05-15 | 57.31 | $42.74 | 145438 |
| 2025-05-14 | 58.04 | $42.93 | 147600 |
| 2025-05-13 | 59.76 | $43.38 | 124322 |
| 2025-05-12 | 57.16 | $42.41 | 294000 |
| 2025-05-09 | 49.12 | $39.91 | 166412 |
| 2025-05-08 | 49.50 | $40.02 | 133440 |
| 2025-05-07 | 46.47 | $39.19 | 141217 |
| 2025-05-06 | 45.30 | $38.88 | 150937 |
| 2025-05-05 | 45.73 | $39.02 | 185200 |
| 2025-05-02 | 48.17 | $39.81 | 196445 |
| 2025-05-01 | 44.23 | $38.71 | 270900 |
| 2025-04-30 | 41.83 | $38.08 | 285400 |
| 2025-04-29 | 47.40 | $39.89 | 258329 |
| 2025-04-28 | 47.07 | $39.80 | 133700 |
| 2025-04-25 | 48.03 | $40.10 | 112600 |
| 2025-04-24 | 48.28 | $40.18 | 136100 |
| 2025-04-23 | 43.50 | $38.81 | 195040 |
| 2025-04-22 | 40.60 | $38.05 | 175335 |
| 2025-04-21 | 37.81 | $37.35 | 196106 |
| 2025-04-17 | 38.37 | $37.58 | 200200 |
| 2025-04-16 | 35.22 | $36.79 | 194947 |
| 2025-04-15 | 36.45 | $37.34 | 251000 |
| 2025-04-14 | 35.52 | $37.10 | 266900 |
| 2025-04-11 | 35.58 | $37.13 | 208300 |
| 2025-04-10 | 35.62 | $37.15 | 225736 |
| 2025-04-09 | 38.11 | $38.39 | 453500 |
| 2025-04-08 | 24.19 | $34.96 | 351043 |
| 2025-04-07 | 25.70 | $35.90 | 433840 |
| 2025-04-04 | 25.94 | $36.05 | 356300 |
| 2025-04-03 | 28.20 | $37.38 | 277800 |
| 2025-04-02 | 38.84 | $41.78 | 250713 |
| 2025-04-01 | 35.20 | $41.09 | 196013 |
| 2025-03-31 | 36.58 | $41.55 | 263640 |
| 2025-03-28 | 38.48 | $42.16 | 112814 |
| 2025-03-27 | 41.43 | $43.04 | 106700 |
| 2025-03-26 | 42.56 | $43.36 | 102700 |
| 2025-03-25 | 43.65 | $43.67 | 134621 |
| 2025-03-24 | 44.17 | $43.82 | 157100 |
| 2025-03-21 | 37.29 | $42.37 | 319900 |
| 2025-03-20 | 39.12 | $42.95 | 134600 |
| 2025-03-19 | 40.42 | $43.35 | 103300 |
| 2025-03-18 | 36.68 | $42.60 | 122000 |
| 2025-03-17 | 37.64 | $42.92 | 106200 |
| 2025-03-14 | 35.27 | $42.45 | 126839 |
| 2025-03-13 | 29.90 | $41.45 | 150000 |
| 2025-03-12 | 32.57 | $42.49 | 124700 |
| 2025-03-11 | 33.09 | $42.68 | 185400 |
| 2025-03-10 | 34.00 | $43.02 | 200149 |
| 2025-03-07 | 36.40 | $43.88 | 207748 |
| 2025-03-06 | 33.16 | $43.26 | 180800 |
| 2025-03-05 | 33.45 | $43.37 | 138700 |
| 2025-03-04 | 28.07 | $42.37 | 145400 |
| 2025-03-03 | 29.10 | $42.83 | 148738 |
| 2025-02-28 | 33.77 | $44.66 | 177846 |
| 2025-02-27 | 31.78 | $44.31 | 105900 |
| 2025-02-26 | 34.39 | $45.24 | 119216 |
| 2025-02-25 | 34.22 | $45.21 | 161139 |
| 2025-02-24 | 33.48 | $45.07 | 154733 |
| 2025-02-21 | 35.47 | $45.80 | 142800 |
| 2025-02-20 | 37.22 | $46.41 | 108151 |
| 2025-02-19 | 36.04 | $46.17 | 133006 |
| 2025-02-18 | 37.49 | $46.69 | 117036 |
| 2025-02-14 | 35.30 | $46.23 | 110500 |
| 2025-02-13 | 36.00 | $46.50 | 99800 |
| 2025-02-12 | 32.25 | $45.71 | 119800 |
| 2025-02-11 | 33.92 | $46.41 | 118611 |
| 2025-02-10 | 34.26 | $46.55 | 224900 |
| 2025-02-07 | 33.90 | $46.47 | 163500 |
| 2025-02-06 | 36.52 | $47.58 | 283747 |
| 2025-02-05 | 37.46 | $47.96 | 195401 |
| 2025-02-04 | 33.66 | $47.07 | 221900 |
| 2025-02-03 | 39.27 | $49.27 | 186008 |
| 2025-01-31 | 45.18 | $51.09 | 130400 |
| 2025-01-30 | 45.68 | $51.23 | 98308 |
| 2025-01-29 | 45.06 | $51.08 | 100500 |
| 2025-01-28 | 45.86 | $51.32 | 178620 |
| 2025-01-27 | 44.85 | $51.06 | 282024 |
| 2025-01-24 | 48.79 | $52.25 | 184700 |
| 2025-01-23 | 46.11 | $51.54 | 118100 |
| 2025-01-22 | 51.17 | $52.95 | 103800 |
| 2025-01-21 | 50.77 | $52.84 | 83600 |
| 2025-01-17 | 46.19 | $51.64 | 77486 |
| 2025-01-16 | 45.19 | $51.39 | 80408 |
| 2025-01-15 | 45.91 | $51.61 | 99503 |
| 2025-01-14 | 42.43 | $50.73 | 123200 |
| 2025-01-13 | 38.04 | $49.71 | 128943 |
| 2025-01-10 | 38.56 | $49.90 | 163800 |
| 2025-01-08 | 43.33 | $51.51 | 125500 |
| 2025-01-07 | 44.66 | $51.92 | 105410 |
| 2025-01-06 | 45.78 | $52.26 | 125600 |
| 2025-01-03 | 46.49 | $52.48 | 171300 |
| 2025-01-02 | 44.28 | $51.89 | 91442 |
| 2024-12-31 | 46.90 | $52.73 | 108727 |
| 2024-12-30 | 46.86 | $52.72 | 69539 |
| 2024-12-27 | 48.08 | $53.12 | 66114 |
| 2024-12-26 | 50.78 | $53.98 | 59617 |
| 2024-12-24 | 49.01 | $53.42 | 42300 |
| 2024-12-23 | 47.34 | $52.90 | 127231 |
| 2024-12-20 | 45.03 | $52.20 | 619637 |
| 2024-12-19 | 46.78 | $52.83 | 181400 |
| 2024-12-18 | 47.09 | $52.94 | 237546 |
| 2024-12-17 | 55.60 | $55.67 | 197300 |
| 2024-12-16 | 60.47 | $56.95 | 170240 |
| 2024-12-13 | 59.17 | $56.46 | 198300 |
| 2024-12-12 | 58.78 | $56.31 | 116900 |
| 2024-12-11 | 60.10 | $56.67 | 116412 |
| 2024-12-10 | 59.03 | $56.23 | 154700 |
| 2024-12-09 | 57.55 | $55.63 | 151328 |
| 2024-12-06 | 55.47 | $54.81 | 89047 |
| 2024-12-05 | 54.19 | $54.32 | 100400 |
| 2024-12-04 | 58.00 | $55.50 | 117100 |
| 2024-12-03 | 57.49 | $55.29 | 117800 |
| 2024-12-02 | 61.15 | $56.39 | 201112 |
| 2024-11-29 | 57.71 | $54.91 | 80948 |
| 2024-11-27 | 56.27 | $54.33 | 95044 |
| 2024-11-26 | 56.68 | $54.46 | 186200 |
| 2024-11-25 | 59.91 | $55.47 | 185314 |
| 2024-11-22 | 57.21 | $54.29 | 175437 |
| 2024-11-21 | 54.46 | $53.18 | 143800 |
| 2024-11-20 | 53.36 | $52.75 | 118440 |
| 2024-11-19 | 52.39 | $52.37 | 155715 |
| 2024-11-18 | 56.18 | $53.67 | 119100 |
| 2024-11-15 | 54.96 | $53.16 | 146100 |
| 2024-11-14 | 57.64 | $54.06 | 189627 |
| 2024-11-13 | 62.63 | $55.61 | 146000 |
| 2024-11-12 | 68.75 | $57.29 | 151109 |
| 2024-11-11 | 71.03 | $57.87 | 142837 |
| 2024-11-08 | 71.42 | $57.97 | 218900 |
| 2024-11-07 | 74.35 | $58.73 | 229100 |
| 2024-11-06 | 75.28 | $58.97 | 227500 |
| 2024-11-05 | 63.89 | $52.58 | 89516 |
| 2024-11-04 | 61.07 | $51.52 | 139400 |
| 2024-11-01 | 60.09 | $51.17 | 155700 |
| 2024-10-31 | 54.92 | $49.49 | 199800 |
| 2024-10-30 | 60.65 | $50.78 | 213600 |
| 2024-10-29 | 57.20 | $49.73 | 222600 |
| 2024-10-28 | 52.73 | $48.54 | 158507 |
| 2024-10-25 | 49.40 | $47.75 | 99709 |
| 2024-10-24 | 47.94 | $47.42 | 112300 |
| 2024-10-23 | 46.11 | $47.01 | 119211 |
| 2024-10-22 | 46.72 | $47.17 | 57900 |
| 2024-10-21 | 46.87 | $47.21 | 131608 |
| 2024-10-18 | 51.40 | $48.39 | 81800 |
| 2024-10-17 | 55.55 | $49.35 | 115142 |
| 2024-10-16 | 54.94 | $49.18 | 155110 |
| 2024-10-15 | 52.14 | $48.42 | 144547 |
| 2024-10-14 | 52.42 | $48.49 | 93600 |
| 2024-10-11 | 51.56 | $48.25 | 158128 |
| 2024-10-10 | 48.69 | $47.47 | 120242 |
| 2024-10-09 | 54.12 | $48.86 | 85500 |
| 2024-10-08 | 51.02 | $48.03 | 83700 |
| 2024-10-07 | 50.05 | $47.78 | 93436 |
| 2024-10-04 | 51.28 | $48.10 | 99008 |
| 2024-10-03 | 48.54 | $47.37 | 84500 |
| 2024-10-02 | 51.52 | $48.16 | 69600 |
| 2024-10-01 | 49.35 | $47.58 | 114410 |
| 2024-09-30 | 52.43 | $48.38 | 97900 |
| 2024-09-27 | 52.43 | $48.38 | 97200 |
| 2024-09-26 | 52.06 | $48.27 | 94600 |
| 2024-09-25 | 48.41 | $47.22 | 85335 |
| 2024-09-24 | 51.34 | $48.05 | 63610 |
| 2024-09-23 | 49.42 | $47.50 | 101000 |
| 2024-09-20 | 51.13 | $47.99 | 723900 |
| 2024-09-19 | 53.20 | $48.57 | 132400 |
| 2024-09-18 | 47.87 | $47.03 | 113500 |
| 2024-09-17 | 47.13 | $46.83 | 110000 |
| 2024-09-16 | 45.99 | $46.52 | 149200 |
| 2024-09-13 | 47.59 | $47.03 | 97244 |
| 2024-09-12 | 42.90 | $45.76 | 83702 |
| 2024-09-11 | 43.11 | $45.83 | 269700 |
| 2024-09-10 | 39.72 | $44.95 | 138848 |
| 2024-09-09 | 39.49 | $44.89 | 153700 |
| 2024-09-06 | 40.45 | $45.28 | 79118 |
| 2024-09-05 | 42.77 | $46.19 | 99800 |
| 2024-09-04 | 43.80 | $46.58 | 114844 |
| 2024-09-03 | 44.68 | $46.92 | 151900 |
| 2024-08-30 | 51.45 | $49.25 | 295400 |
| 2024-08-29 | 50.56 | $48.96 | 112800 |
| 2024-08-28 | 48.25 | $48.21 | 115500 |
| 2024-08-27 | 50.56 | $48.98 | 113840 |
| 2024-08-26 | 52.29 | $49.54 | 90505 |
| 2024-08-23 | 52.66 | $49.66 | 111864 |
| 2024-08-22 | 47.23 | $47.81 | 97800 |
| 2024-08-21 | 49.14 | $48.47 | 83400 |
| 2024-08-20 | 46.33 | $47.57 | 81700 |
| 2024-08-19 | 48.10 | $48.20 | 105800 |
| 2024-08-16 | 45.98 | $47.52 | 108226 |
| 2024-08-15 | 45.08 | $47.23 | 74100 |
| 2024-08-14 | 40.15 | $45.73 | 70749 |
| 2024-08-13 | 41.39 | $46.26 | 101000 |
| 2024-08-12 | 37.23 | $45.07 | 78200 |
| 2024-08-09 | 38.25 | $45.54 | 101836 |
| 2024-08-08 | 38.64 | $45.72 | 137921 |
| 2024-08-07 | 35.09 | $44.69 | 168613 |
| 2024-08-06 | 36.17 | $45.25 | 218800 |
| 2024-08-05 | 34.42 | $44.74 | 191111 |
| 2024-08-02 | 36.84 | $46.03 | 247200 |
| 2024-08-01 | 42.05 | $48.42 | 415614 |
| 2024-07-31 | 43.17 | $48.88 | 355100 |
| 2024-07-30 | 39.91 | $47.89 | 260000 |
| 2024-07-29 | 50.51 | $51.70 | 223500 |
| 2024-07-26 | 52.56 | $52.29 | 304930 |
| 2024-07-25 | 51.38 | $51.92 | 202700 |
| 2024-07-24 | 53.50 | $52.54 | 209549 |
| 2024-07-23 | 57.84 | $53.73 | 166300 |
| 2024-07-22 | 59.58 | $54.18 | 112500 |
| 2024-07-19 | 55.08 | $52.60 | 144622 |
| 2024-07-18 | 58.19 | $53.40 | 121722 |
| 2024-07-17 | 59.23 | $53.66 | 134500 |
| 2024-07-16 | 64.59 | $54.94 | 202920 |
| 2024-07-15 | 58.38 | $52.72 | 189100 |
| 2024-07-12 | 55.29 | $51.80 | 191100 |
| 2024-07-11 | 55.72 | $51.90 | 162533 |
| 2024-07-10 | 46.96 | $49.65 | 107600 |
| 2024-07-09 | 42.02 | $48.63 | 88043 |
| 2024-07-08 | 45.45 | $49.50 | 87545 |
| 2024-07-05 | 44.51 | $49.31 | 86500 |
| 2024-07-03 | 46.76 | $49.87 | 53941 |
| 2024-07-02 | 43.97 | $49.29 | 70445 |
| 2024-07-01 | 42.79 | $49.05 | 100801 |
| 2024-06-28 | 49.28 | $50.63 | 440303 |
| 2024-06-27 | 47.90 | $50.34 | 93607 |
| 2024-06-26 | 47.10 | $50.17 | 172204 |
| 2024-06-25 | 49.21 | $50.67 | 106900 |
| 2024-06-24 | 49.42 | $50.72 | 142036 |
| 2024-06-21 | 49.71 | $50.79 | 562840 |
| 2024-06-20 | 50.45 | $50.98 | 130400 |
| 2024-06-18 | 50.38 | $50.96 | 111000 |
| 2024-06-17 | 50.06 | $50.87 | 116200 |
| 2024-06-14 | 48.51 | $50.43 | 121700 |
| 2024-06-13 | 52.85 | $51.66 | 137732 |
| 2024-06-12 | 55.05 | $52.24 | 173328 |
| 2024-06-11 | 53.00 | $51.60 | 119017 |
| 2024-06-10 | 54.82 | $52.09 | 124900 |
| 2024-06-07 | 56.91 | $52.64 | 106107 |
| 2024-06-06 | 57.59 | $52.82 | 136800 |
| 2024-06-05 | 65.46 | $54.72 | 127100 |
| 2024-06-04 | 60.83 | $52.99 | 139500 |
| 2024-06-03 | 64.04 | $53.67 | 178800 |
| 2024-05-31 | 62.03 | $52.95 | 166200 |
| 2024-05-30 | 64.50 | $53.47 | 76244 |
| 2024-05-29 | 62.39 | $52.70 | 121709 |
| 2024-05-28 | 66.91 | $53.62 | 182400 |
| 2024-05-24 | 64.91 | $52.86 | 101400 |
| 2024-05-23 | 63.37 | $52.30 | 132400 |
| 2024-05-22 | 67.72 | $53.16 | 177600 |
| 2024-05-21 | 73.10 | $54.13 | 142731 |
| 2024-05-20 | 72.05 | $53.65 | 280400 |
| 2024-05-17 | 69.48 | $52.55 | 175605 |
| 2024-05-16 | 67.48 | $51.78 | 90126 |
| 2024-05-15 | 68.64 | $51.99 | 110700 |
| 2024-05-14 | 66.31 | $51.10 | 89413 |
| 2024-05-13 | 67.93 | $51.40 | 90400 |
| 2024-05-10 | 68.94 | $51.59 | 116500 |
| 2024-05-09 | 68.92 | $51.58 | 148000 |
| 2024-05-08 | 67.27 | $50.87 | 129400 |
| 2024-05-07 | 65.94 | $50.32 | 201200 |
| 2024-05-06 | 64.52 | $49.75 | 182329 |
| 2024-05-03 | 64.12 | $49.59 | 246300 |
| 2024-05-02 | 61.34 | $48.51 | 251500 |
| 2024-05-01 | 58.23 | $47.42 | 265400 |
| 2024-04-30 | 52.70 | $45.75 | 248500 |
| 2024-04-29 | 58.18 | $47.00 | 136100 |
| 2024-04-26 | 55.20 | $46.16 | 136000 |
| 2024-04-25 | 53.41 | $45.68 | 126820 |
| 2024-04-24 | 53.26 | $45.64 | 93700 |
| 2024-04-23 | 52.72 | $45.49 | 148848 |
| 2024-04-22 | 45.95 | $43.77 | 109941 |
| 2024-04-19 | 44.46 | $43.43 | 119600 |
| 2024-04-18 | 43.01 | $43.10 | 103300 |
| 2024-04-17 | 45.40 | $43.80 | 99112 |
| 2024-04-16 | 47.44 | $44.37 | 141908 |
| 2024-04-15 | 51.70 | $45.47 | 129342 |
| 2024-04-12 | 53.78 | $45.97 | 163030 |
| 2024-04-11 | 57.72 | $46.86 | 176600 |
| 2024-04-10 | 53.06 | $45.59 | 152000 |
| 2024-04-09 | 57.31 | $46.49 | 101018 |
| 2024-04-08 | 54.17 | $45.68 | 129900 |
| 2024-04-05 | 50.41 | $44.80 | 90345 |
| 2024-04-04 | 48.68 | $44.42 | 124131 |
| 2024-04-03 | 50.35 | $44.80 | 171100 |
| 2024-04-02 | 51.27 | $45.01 | 169606 |
| 2024-04-01 | 56.62 | $46.15 | 81334 |
| 2024-03-28 | 59.96 | $46.79 | 149300 |
| 2024-03-27 | 60.59 | $46.91 | 99125 |
| 2024-03-26 | 55.04 | $45.44 | 121500 |
| 2024-03-25 | 54.84 | $45.39 | 107900 |
| 2024-03-22 | 56.00 | $45.63 | 146317 |
| 2024-03-21 | 58.93 | $46.22 | 149505 |
| 2024-03-20 | 53.84 | $44.91 | 95900 |
| 2024-03-19 | 48.72 | $43.80 | 91000 |
| 2024-03-18 | 50.05 | $44.08 | 122913 |
| 2024-03-15 | 54.27 | $44.92 | 277223 |
| 2024-03-14 | 52.93 | $44.62 | 114500 |
| 2024-03-13 | 52.26 | $44.47 | 92100 |
| 2024-03-12 | 52.40 | $44.50 | 79536 |
| 2024-03-11 | 53.50 | $44.74 | 68716 |
| 2024-03-08 | 52.79 | $44.56 | 97800 |
| 2024-03-07 | 54.59 | $44.97 | 82100 |
| 2024-03-06 | 53.30 | $44.62 | 66200 |
| 2024-03-05 | 53.01 | $44.54 | 105501 |
| 2024-03-04 | 53.40 | $44.64 | 100100 |
| 2024-03-01 | 55.03 | $45.06 | 99817 |
| 2024-02-29 | 53.43 | $44.56 | 223806 |
| 2024-02-28 | 53.57 | $44.60 | 91800 |
| 2024-02-27 | 52.34 | $44.20 | 107316 |
| 2024-02-26 | 53.31 | $44.49 | 133000 |
| 2024-02-23 | 55.16 | $45.04 | 70112 |
| 2024-02-22 | 55.49 | $45.14 | 92525 |
| 2024-02-21 | 55.26 | $45.05 | 92200 |
| 2024-02-20 | 55.54 | $45.14 | 109802 |
| 2024-02-16 | 56.81 | $45.57 | 116700 |
| 2024-02-15 | 57.57 | $45.83 | 135100 |
| 2024-02-14 | 55.19 | $44.74 | 133705 |
| 2024-02-13 | 53.81 | $44.13 | 303602 |
| 2024-02-12 | 61.57 | $46.76 | 220700 |
| 2024-02-09 | 59.41 | $45.74 | 227800 |
| 2024-02-08 | 55.83 | $44.19 | 231300 |
| 2024-02-07 | 51.99 | $42.71 | 336700 |
| 2024-02-06 | 63.30 | $45.91 | 443400 |
| 2024-02-05 | 49.01 | $41.57 | 137900 |
| 2024-02-02 | 51.47 | $42.13 | 130300 |
| 2024-02-01 | 51.34 | $42.10 | 131149 |
| 2024-01-31 | 46.87 | $41.06 | 138432 |
| 2024-01-30 | 52.56 | $42.35 | 141500 |
| 2024-01-29 | 52.75 | $42.39 | 120502 |
| 2024-01-26 | 50.07 | $41.76 | 110805 |
| 2024-01-25 | 50.85 | $41.94 | 144000 |
| 2024-01-24 | 49.69 | $41.66 | 88949 |
| 2024-01-23 | 51.04 | $41.99 | 135002 |
| 2024-01-22 | 53.17 | $42.50 | 184040 |
| 2024-01-19 | 51.32 | $42.01 | 131000 |
| 2024-01-18 | 48.97 | $41.41 | 270840 |
| 2024-01-17 | 44.39 | $40.33 | 143010 |
| 2024-01-16 | 48.74 | $41.46 | 84800 |
| 2024-01-12 | 50.70 | $41.93 | 102200 |
| 2024-01-11 | 51.20 | $42.05 | 196043 |
| 2024-01-10 | 56.26 | $43.20 | 185409 |
| 2024-01-09 | 53.17 | $42.39 | 170130 |
| 2024-01-08 | 59.49 | $43.67 | 219603 |
| 2024-01-05 | 55.27 | $42.60 | 249024 |
| 2024-01-04 | 53.77 | $42.25 | 261000 |
| 2024-01-03 | 58.27 | $43.10 | 308008 |
| 2024-01-02 | 61.43 | $43.65 | 227200 |
| 2023-12-29 | 61.95 | $43.74 | 196200 |
| 2023-12-28 | 63.26 | $43.97 | 155403 |
| 2023-12-27 | 62.90 | $43.86 | 166300 |
| 2023-12-26 | 61.42 | $43.40 | 135322 |
| 2023-12-22 | 58.44 | $42.53 | 208135 |
| 2023-12-21 | 56.98 | $42.13 | 206100 |
| 2023-12-20 | 54.61 | $41.50 | 349400 |
| 2023-12-19 | 56.83 | $41.97 | 190501 |
| 2023-12-18 | 55.63 | $41.64 | 236900 |
| 2023-12-15 | 61.19 | $42.77 | 1.8M |
| 2023-12-14 | 60.66 | $42.61 | 323620 |
| 2023-12-13 | 55.83 | $41.26 | 244627 |
| 2023-12-12 | 52.69 | $40.49 | 170701 |
| 2023-12-11 | 56.78 | $41.31 | 205129 |
| 2023-12-08 | 54.91 | $40.85 | 121442 |
| 2023-12-07 | 53.97 | $40.62 | 141416 |
| 2023-12-06 | 50.96 | $39.91 | 156015 |
| 2023-12-05 | 48.68 | $39.40 | 159040 |
| 2023-12-04 | 52.51 | $40.24 | 154026 |
| 2023-12-01 | 50.89 | $39.87 | 170834 |
| 2023-11-30 | 45.55 | $38.75 | 254814 |
| 2023-11-29 | 45.68 | $38.78 | 170638 |
| 2023-11-28 | 47.30 | $39.17 | 124034 |
| 2023-11-27 | 47.80 | $39.29 | 95400 |
| 2023-11-24 | 49.78 | $39.77 | 37536 |
| 2023-11-22 | 48.81 | $39.54 | 102633 |
| 2023-11-21 | 47.48 | $39.22 | 128823 |
| 2023-11-20 | 47.77 | $39.30 | 121945 |
| 2023-11-17 | 49.34 | $39.73 | 301900 |
| 2023-11-16 | 47.79 | $39.32 | 128514 |
| 2023-11-15 | 51.56 | $40.35 | 238000 |
| 2023-11-14 | 51.35 | $40.29 | 200500 |
| 2023-11-13 | 42.75 | $38.13 | 120300 |
| 2023-11-10 | 43.95 | $38.48 | 139100 |
| 2023-11-09 | 40.94 | $37.81 | 140500 |
| 2023-11-08 | 43.59 | $38.61 | 148601 |
| 2023-11-07 | 47.50 | $39.68 | 187830 |
| 2023-11-06 | 51.61 | $40.68 | 145639 |
| 2023-11-03 | 51.82 | $40.73 | 163900 |
| 2023-11-02 | 46.50 | $39.46 | 182539 |
| 2023-11-01 | 41.73 | $38.47 | 259800 |
| 2023-10-31 | 35.92 | $37.41 | 259947 |
| 2023-10-30 | 25.38 | $35.83 | 158502 |
| 2023-10-27 | 27.74 | $36.69 | 208700 |
| 2023-10-26 | 32.43 | $38.10 | 235200 |
| 2023-10-25 | 33.19 | $38.30 | 138400 |
| 2023-10-24 | 34.02 | $38.52 | 180900 |
| 2023-10-23 | 34.92 | $38.76 | 152400 |
| 2023-10-20 | 36.50 | $39.17 | 168100 |
| 2023-10-19 | 38.26 | $39.61 | 127700 |
| 2023-10-18 | 40.99 | $40.25 | 77323 |
| 2023-10-17 | 43.47 | $40.79 | 136723 |
| 2023-10-16 | 40.35 | $40.30 | 104642 |
| 2023-10-13 | 34.62 | $39.48 | 120000 |
| 2023-10-12 | 39.91 | $40.67 | 112600 |
| 2023-10-11 | 44.04 | $41.44 | 143000 |
| 2023-10-10 | 46.73 | $41.89 | 114900 |
| 2023-10-09 | 48.35 | $42.15 | 99100 |
| 2023-10-06 | 47.62 | $42.04 | 129921 |
| 2023-10-05 | 46.78 | $41.91 | 137600 |
| 2023-10-04 | 45.95 | $41.78 | 105200 |
| 2023-10-03 | 45.52 | $41.71 | 109200 |
| 2023-10-02 | 46.63 | $41.93 | 160900 |
| 2023-09-29 | 45.54 | $41.74 | 145849 |
| 2023-09-28 | 45.77 | $41.79 | 134509 |
| 2023-09-27 | 39.15 | $40.68 | 84649 |
| 2023-09-26 | 39.56 | $40.78 | 120400 |
| 2023-09-25 | 42.28 | $41.42 | 87700 |
| 2023-09-22 | 38.65 | $40.84 | 81300 |
| 2023-09-21 | 40.01 | $41.17 | 120230 |
| 2023-09-20 | 42.23 | $41.69 | 78300 |
| 2023-09-19 | 44.39 | $42.17 | 96100 |
| 2023-09-18 | 45.13 | $42.33 | 106915 |
| 2023-09-15 | 41.40 | $41.68 | 1.1M |
| 2023-09-14 | 44.63 | $42.41 | 149417 |
| 2023-09-13 | 37.80 | $41.33 | 182200 |
| 2023-09-12 | 38.55 | $41.51 | 134508 |
| 2023-09-11 | 38.96 | $41.61 | 171400 |
| 2023-09-08 | 35.51 | $41.08 | 135722 |
| 2023-09-07 | 37.69 | $41.65 | 222700 |
| 2023-09-06 | 45.33 | $43.30 | 171612 |
| 2023-09-05 | 44.56 | $43.18 | 216214 |
| 2023-09-01 | 54.64 | $44.82 | 125648 |
| 2023-08-31 | 53.60 | $44.65 | 216423 |
| 2023-08-30 | 56.10 | $45.00 | 100300 |
| 2023-08-29 | 55.82 | $44.95 | 83922 |
| 2023-08-28 | 55.89 | $44.96 | 99105 |
| 2023-08-25 | 55.33 | $44.85 | 111000 |
| 2023-08-24 | 53.63 | $44.52 | 123200 |
| 2023-08-23 | 56.60 | $45.00 | 80200 |
| 2023-08-22 | 54.51 | $44.58 | 106637 |
| 2023-08-21 | 48.75 | $43.55 | 108107 |
| 2023-08-18 | 49.91 | $43.75 | 92800 |
| 2023-08-17 | 48.33 | $43.48 | 100800 |
| 2023-08-16 | 48.76 | $43.56 | 131323 |
| 2023-08-15 | 50.82 | $43.94 | 85800 |
| 2023-08-14 | 52.03 | $44.16 | 92100 |
| 2023-08-11 | 54.26 | $44.56 | 86000 |
| 2023-08-10 | 55.27 | $44.74 | 88305 |
| 2023-08-09 | 55.49 | $44.78 | 87100 |
| 2023-08-08 | 55.37 | $44.75 | 179121 |
| 2023-08-07 | 56.43 | $44.96 | 105133 |
| 2023-08-04 | 58.09 | $45.29 | 121035 |
| 2023-08-03 | 58.58 | $45.39 | 203733 |
| 2023-08-02 | 61.74 | $46.02 | 145037 |
| 2023-08-01 | 60.95 | $45.77 | 201520 |
| 2023-07-31 | 57.09 | $44.63 | 221039 |
| 2023-07-28 | 48.55 | $42.61 | 135700 |
| 2023-07-27 | 47.66 | $42.43 | 144900 |
| 2023-07-26 | 48.45 | $42.61 | 181600 |
| 2023-07-25 | 43.51 | $41.61 | 408034 |
| 2023-07-24 | 45.98 | $42.20 | 117800 |
| 2023-07-21 | 44.62 | $41.93 | 166200 |
| 2023-07-20 | 45.38 | $42.12 | 187449 |
| 2023-07-19 | 45.42 | $42.13 | 132900 |
| 2023-07-18 | 48.10 | $42.81 | 108514 |
| 2023-07-17 | 49.15 | $43.07 | 94240 |
| 2023-07-14 | 47.86 | $42.76 | 133043 |
| 2023-07-13 | 51.20 | $43.60 | 202136 |
| 2023-07-12 | 50.66 | $43.46 | 238900 |
| 2023-07-11 | 42.59 | $41.61 | 190914 |
| 2023-07-10 | 40.02 | $41.10 | 188946 |
| 2023-07-07 | 39.52 | $41.00 | 188000 |
| 2023-07-06 | 41.68 | $41.65 | 199902 |
| 2023-07-05 | 44.76 | $42.51 | 169645 |
| 2023-07-03 | 44.62 | $42.48 | 138606 |
| 2023-06-30 | 45.15 | $42.63 | 213476 |
| 2023-06-29 | 44.61 | $42.50 | 248419 |
| 2023-06-28 | 38.83 | $41.18 | 302220 |
| 2023-06-27 | 35.88 | $40.57 | 829000 |
| 2023-06-26 | 37.93 | $41.29 | 163226 |
| 2023-06-23 | 38.04 | $41.33 | 352800 |
| 2023-06-22 | 41.33 | $42.44 | 181400 |
| 2023-06-21 | 45.54 | $43.69 | 233344 |
| 2023-06-20 | 46.73 | $44.02 | 413000 |
| 2023-06-16 | 47.96 | $44.36 | 1.2M |
| 2023-06-15 | 52.44 | $45.52 | 267121 |
| 2023-06-14 | 56.08 | $46.37 | 242807 |
| 2023-06-13 | 59.54 | $47.12 | 153300 |
| 2023-06-12 | 58.70 | $46.86 | 142000 |
| 2023-06-09 | 58.13 | $46.68 | 90800 |
| 2023-06-08 | 59.57 | $47.01 | 128434 |
| 2023-06-07 | 60.65 | $47.26 | 203300 |
| 2023-06-06 | 56.81 | $45.97 | 170945 |
| 2023-06-05 | 52.48 | $44.70 | 242347 |
| 2023-06-02 | 60.73 | $46.51 | 167200 |
| 2023-06-01 | 55.93 | $45.19 | 206349 |
| 2023-05-31 | 58.39 | $45.67 | 533124 |
| 2023-05-30 | 57.58 | $45.45 | 128639 |
| 2023-05-26 | 59.75 | $45.88 | 137703 |
| 2023-05-25 | 55.24 | $44.67 | 168000 |
| 2023-05-24 | 52.39 | $43.99 | 160325 |
| 2023-05-23 | 55.97 | $44.71 | 247632 |
| 2023-05-22 | 57.16 | $44.94 | 191246 |
| 2023-05-19 | 54.45 | $44.26 | 157910 |
| 2023-05-18 | 54.33 | $44.23 | 171500 |
| 2023-05-17 | 54.79 | $44.33 | 137711 |
| 2023-05-16 | 50.07 | $43.16 | 128736 |
| 2023-05-15 | 47.96 | $42.68 | 122408 |
| 2023-05-12 | 47.21 | $42.51 | 170100 |
| 2023-05-11 | 47.36 | $42.55 | 154500 |
| 2023-05-10 | 43.81 | $41.73 | 166300 |
| 2023-05-09 | 41.90 | $41.31 | 238400 |
| 2023-05-08 | 43.37 | $41.75 | 128400 |
| 2023-05-05 | 41.88 | $41.41 | 135000 |
| 2023-05-04 | 38.05 | $40.57 | 150703 |
| 2023-05-03 | 38.54 | $40.74 | 150744 |
| 2023-05-02 | 36.77 | $40.35 | 170712 |
| 2023-05-01 | 34.81 | $39.92 | 193907 |
| 2023-04-28 | 31.47 | $39.21 | 313337 |
| 2023-04-27 | 34.86 | $40.63 | 265209 |
| 2023-04-26 | 38.44 | $41.92 | 134800 |
| 2023-04-25 | 40.88 | $42.71 | 116834 |
| 2023-04-24 | 45.60 | $44.07 | 117500 |
| 2023-04-21 | 46.78 | $44.38 | 141900 |
| 2023-04-20 | 49.05 | $44.97 | 108203 |
| 2023-04-19 | 48.37 | $44.80 | 166538 |
| 2023-04-18 | 50.26 | $45.30 | 81100 |
| 2023-04-17 | 50.26 | $45.30 | 128138 |
| 2023-04-14 | 53.01 | $46.03 | 124200 |
| 2023-04-13 | 52.19 | $45.79 | 119608 |
| 2023-04-12 | 51.46 | $45.57 | 83100 |
| 2023-04-11 | 50.61 | $45.31 | 117600 |
| 2023-04-10 | 51.50 | $45.58 | 135304 |
| 2023-04-06 | 48.81 | $44.73 | 84922 |
| 2023-04-05 | 50.53 | $45.28 | 115124 |
| 2023-04-04 | 52.52 | $45.90 | 147808 |
| 2023-04-03 | 57.12 | $47.24 | 264300 |
| 2023-03-31 | 66.28 | $49.46 | 575000 |
| 2023-03-30 | 59.13 | $46.91 | 351300 |
| 2023-03-29 | 49.03 | $44.40 | 188144 |
| 2023-03-28 | 50.02 | $44.61 | 147800 |
| 2023-03-27 | 51.75 | $44.98 | 154500 |
| 2023-03-24 | 51.71 | $44.97 | 197736 |
| 2023-03-23 | 54.24 | $45.52 | 191514 |
| 2023-03-22 | 56.77 | $46.05 | 178900 |
| 2023-03-21 | 59.63 | $46.62 | 159200 |
| 2023-03-20 | 57.79 | $46.10 | 125638 |
| 2023-03-17 | 53.50 | $44.99 | 514532 |
| 2023-03-16 | 54.88 | $45.28 | 191300 |
| 2023-03-15 | 53.30 | $44.88 | 320500 |
| 2023-03-14 | 55.38 | $45.33 | 152100 |
| 2023-03-13 | 49.09 | $43.83 | 169130 |
| 2023-03-10 | 49.98 | $44.03 | 162726 |
| 2023-03-09 | 50.81 | $44.22 | 122100 |
| 2023-03-08 | 51.37 | $44.35 | 87434 |
| 2023-03-07 | 50.05 | $44.02 | 80609 |
| 2023-03-06 | 48.81 | $43.71 | 141213 |
| 2023-03-03 | 53.13 | $44.78 | 76136 |
| 2023-03-02 | 51.53 | $44.36 | 88000 |
| 2023-03-01 | 51.81 | $44.43 | 83500 |
| 2023-02-28 | 47.47 | $43.31 | 155400 |
| 2023-02-27 | 47.02 | $43.20 | 83500 |
| 2023-02-24 | 47.83 | $43.43 | 90537 |
| 2023-02-23 | 49.01 | $43.77 | 112100 |
| 2023-02-22 | 49.66 | $43.96 | 133608 |
| 2023-02-21 | 49.42 | $43.89 | 123737 |
| 2023-02-17 | 52.80 | $44.90 | 127700 |
| 2023-02-16 | 52.15 | $44.69 | 81200 |
| 2023-02-15 | 53.07 | $44.97 | 121912 |
| 2023-02-14 | 52.39 | $44.73 | 212419 |
| 2023-02-13 | 55.53 | $45.71 | 139500 |
| 2023-02-10 | 55.40 | $45.66 | 175000 |
| 2023-02-09 | 50.28 | $43.80 | 167237 |
| 2023-02-08 | 48.94 | $43.35 | 142030 |
| 2023-02-07 | 47.25 | $42.79 | 438000 |
| 2023-02-06 | 60.35 | $46.66 | 140423 |
| 2023-02-03 | 62.70 | $47.21 | 266334 |
| 2023-02-02 | 62.11 | $46.98 | 143248 |
| 2023-02-01 | 59.99 | $46.16 | 135520 |
| 2023-01-31 | 55.17 | $44.51 | 254225 |
| 2023-01-30 | 50.82 | $43.23 | 291106 |
| 2023-01-27 | 54.77 | $44.23 | 190535 |
| 2023-01-26 | 57.76 | $44.93 | 189300 |
| 2023-01-25 | 66.58 | $46.72 | 155821 |
| 2023-01-24 | 65.20 | $46.23 | 151600 |
| 2023-01-23 | 69.49 | $47.00 | 253700 |
| 2023-01-20 | 66.37 | $45.86 | 217111 |
| 2023-01-19 | 65.88 | $45.69 | 111230 |
| 2023-01-18 | 65.34 | $45.50 | 135800 |
| 2023-01-17 | 67.97 | $45.99 | 112300 |
| 2023-01-13 | 69.72 | $46.31 | 336700 |
| 2023-01-12 | 67.62 | $45.46 | 87000 |
| 2023-01-11 | 65.34 | $44.61 | 141800 |
| 2023-01-10 | 64.19 | $44.20 | 186701 |
| 2023-01-09 | 61.45 | $43.28 | 163618 |
| 2023-01-06 | 59.06 | $42.54 | 88603 |
| 2023-01-05 | 52.69 | $40.85 | 105800 |
| 2023-01-04 | 49.79 | $40.19 | 145840 |
| 2023-01-03 | 49.48 | $40.12 | 191500 |
| 2022-12-30 | 46.31 | $39.42 | 90342 |
| 2022-12-29 | 47.07 | $39.61 | 138414 |
| 2022-12-28 | 43.04 | $38.75 | 122500 |
| 2022-12-27 | 45.81 | $39.47 | 68845 |
| 2022-12-23 | 43.11 | $38.91 | 79900 |
| 2022-12-22 | 40.06 | $38.31 | 128549 |
| 2022-12-21 | 43.21 | $39.17 | 112400 |
| 2022-12-20 | 42.81 | $39.09 | 109400 |
| 2022-12-19 | 40.85 | $38.69 | 147734 |
| 2022-12-16 | 39.41 | $38.40 | 892200 |
| 2022-12-15 | 40.54 | $38.75 | 121823 |
| 2022-12-14 | 42.45 | $39.33 | 120700 |
| 2022-12-13 | 44.12 | $39.82 | 159300 |
| 2022-12-12 | 43.91 | $39.77 | 132323 |
| 2022-12-09 | 42.79 | $39.50 | 83700 |
| 2022-12-08 | 44.61 | $40.08 | 112500 |
| 2022-12-07 | 44.34 | $40.01 | 97625 |
| 2022-12-06 | 45.84 | $40.50 | 141500 |
| 2022-12-05 | 46.72 | $40.79 | 174208 |
| 2022-12-02 | 54.26 | $42.98 | 76700 |
| 2022-12-01 | 53.74 | $42.82 | 94606 |
| 2022-11-30 | 52.72 | $42.50 | 207442 |
| 2022-11-29 | 46.63 | $40.75 | 78417 |
| 2022-11-28 | 47.49 | $41.01 | 93500 |
| 2022-11-25 | 50.94 | $42.01 | 59700 |
| 2022-11-23 | 51.76 | $42.24 | 92700 |
| 2022-11-22 | 51.67 | $42.21 | 134800 |
| 2022-11-21 | 51.70 | $42.22 | 131326 |
| 2022-11-18 | 51.70 | $42.22 | 102430 |
| 2022-11-17 | 52.91 | $42.62 | 89100 |
| 2022-11-16 | 52.59 | $42.50 | 156600 |
| 2022-11-15 | 53.25 | $42.73 | 135700 |
| 2022-11-14 | 49.69 | $41.35 | 125300 |
| 2022-11-11 | 50.01 | $41.47 | 134200 |
| 2022-11-10 | 52.83 | $42.54 | 104037 |
| 2022-11-09 | 47.24 | $40.43 | 155500 |
| 2022-11-08 | 51.41 | $41.95 | 178639 |
| 2022-11-07 | 50.37 | $41.57 | 101900 |
| 2022-11-04 | 49.40 | $41.21 | 115209 |
| 2022-11-03 | 47.12 | $40.38 | 133203 |
| 2022-11-02 | 47.37 | $40.48 | 245024 |
| 2022-11-01 | 48.98 | $41.15 | 297800 |
| 2022-10-31 | 44.62 | $39.52 | 290600 |
| 2022-10-28 | 40.50 | $38.13 | 333244 |
| 2022-10-27 | 40.25 | $38.05 | 520132 |
| 2022-10-26 | 34.26 | $36.17 | 643767 |
| 2022-10-25 | 56.82 | $44.00 | 182400 |
| 2022-10-24 | 58.21 | $44.30 | 128000 |
| 2022-10-21 | 56.90 | $43.91 | 227400 |
| 2022-10-20 | 50.67 | $42.25 | 104300 |
| 2022-10-19 | 51.35 | $42.41 | 133700 |
| 2022-10-18 | 54.61 | $43.16 | 174505 |
| 2022-10-17 | 51.65 | $42.40 | 188207 |
| 2022-10-14 | 49.29 | $41.83 | 104536 |
| 2022-10-13 | 52.00 | $42.47 | 192844 |
| 2022-10-12 | 46.56 | $41.22 | 121700 |
| 2022-10-11 | 50.99 | $42.23 | 159400 |
| 2022-10-10 | 49.55 | $41.91 | 124000 |
| 2022-10-07 | 52.64 | $42.58 | 258505 |
| 2022-10-06 | 63.28 | $44.48 | 137727 |
| 2022-10-05 | 62.25 | $44.21 | 108310 |
| 2022-10-04 | 61.95 | $44.13 | 168700 |
| 2022-10-03 | 55.07 | $42.51 | 176700 |
| 2022-09-30 | 50.56 | $41.65 | 304125 |
| 2022-09-29 | 53.15 | $42.09 | 100200 |
| 2022-09-28 | 55.23 | $42.43 | 116714 |
| 2022-09-27 | 50.23 | $41.51 | 156532 |
| 2022-09-26 | 48.07 | $41.15 | 193100 |
| 2022-09-23 | 47.72 | $41.09 | 219800 |
| 2022-09-22 | 52.92 | $41.99 | 140300 |
| 2022-09-21 | 57.71 | $42.71 | 120000 |
| 2022-09-20 | 58.27 | $42.79 | 88900 |
| 2022-09-19 | 59.22 | $42.93 | 131406 |
| 2022-09-16 | 57.77 | $42.62 | 392742 |
| 2022-09-15 | 58.79 | $42.78 | 152000 |
| 2022-09-14 | 58.49 | $42.71 | 140712 |
| 2022-09-13 | 57.59 | $42.50 | 138526 |
| 2022-09-12 | 62.54 | $43.31 | 93012 |
| 2022-09-09 | 59.52 | $42.57 | 91636 |
| 2022-09-08 | 56.22 | $41.84 | 84900 |
| 2022-09-07 | 55.27 | $41.64 | 117400 |
| 2022-09-06 | 52.63 | $41.10 | 132100 |
| 2022-09-02 | 53.80 | $41.31 | 101000 |
| 2022-09-01 | 54.96 | $41.52 | 255400 |
| 2022-08-31 | 59.63 | $42.32 | 298000 |
| 2022-08-30 | 59.34 | $42.25 | 182300 |
| 2022-08-29 | 62.10 | $42.71 | 135247 |
| 2022-08-26 | 61.32 | $42.50 | 169900 |
| 2022-08-25 | 70.12 | $43.85 | 191401 |
| 2022-08-24 | 67.28 | $42.99 | 107300 |
| 2022-08-23 | 66.89 | $42.88 | 159500 |
| 2022-08-22 | 65.93 | $42.60 | 82700 |
| 2022-08-19 | 71.81 | $43.43 | 87200 |
| 2022-08-18 | 71.73 | $43.40 | 60415 |
| 2022-08-17 | 70.28 | $42.90 | 195300 |
| 2022-08-16 | 69.93 | $42.78 | 82600 |
| 2022-08-15 | 69.59 | $42.66 | 148829 |
| 2022-08-12 | 68.57 | $42.30 | 82300 |
| 2022-08-11 | 66.51 | $41.60 | 168600 |
| 2022-08-10 | 67.41 | $41.75 | 177218 |
| 2022-08-09 | 65.20 | $41.01 | 193346 |
| 2022-08-08 | 68.48 | $41.56 | 149237 |
| 2022-08-05 | 66.34 | $40.83 | 130137 |
| 2022-08-04 | 66.10 | $40.75 | 172518 |
| 2022-08-03 | 66.61 | $40.84 | 103822 |
| 2022-08-02 | 64.97 | $40.26 | 98600 |
| 2022-08-01 | 64.74 | $40.18 | 133239 |
| 2022-07-29 | 67.33 | $40.68 | 178600 |
| 2022-07-28 | 64.56 | $39.65 | 176233 |
| 2022-07-27 | 61.01 | $38.49 | 219127 |
| 2022-07-26 | 58.85 | $37.85 | 218400 |
| 2022-07-25 | 58.85 | $37.85 | 118520 |
| 2022-07-22 | 57.56 | $37.46 | 110400 |
| 2022-07-21 | 58.18 | $37.60 | 105311 |
| 2022-07-20 | 56.39 | $37.04 | 109905 |
| 2022-07-19 | 54.15 | $36.37 | 135900 |
| 2022-07-18 | 47.34 | $34.59 | 92505 |
| 2022-07-15 | 50.29 | $35.33 | 127875 |
| 2022-07-14 | 45.82 | $34.30 | 134900 |
| 2022-07-13 | 47.19 | $34.65 | 114705 |
| 2022-07-12 | 41.92 | $33.53 | 76443 |
| 2022-07-11 | 42.83 | $33.78 | 98108 |
| 2022-07-08 | 40.88 | $33.38 | 145400 |
| 2022-07-07 | 40.74 | $33.35 | 112129 |
| 2022-07-06 | 38.76 | $32.93 | 168400 |
| 2022-07-05 | 41.65 | $33.85 | 185115 |
| 2022-07-01 | 42.61 | $34.14 | 147900 |
| 2022-06-30 | 42.22 | $34.05 | 144900 |
| 2022-06-29 | 40.51 | $33.65 | 160545 |
| 2022-06-28 | 42.17 | $34.21 | 242800 |
| 2022-06-27 | 43.28 | $34.58 | 124521 |
| 2022-06-24 | 38.32 | $33.39 | 907900 |
| 2022-06-23 | 35.10 | $32.68 | 279824 |
| 2022-06-22 | 35.70 | $32.92 | 224343 |
| 2022-06-21 | 38.20 | $33.89 | 184424 |
| 2022-06-17 | 38.38 | $33.96 | 370600 |
| 2022-06-16 | 37.19 | $33.67 | 160700 |
| 2022-06-15 | 45.95 | $36.68 | 138726 |
| 2022-06-14 | 45.58 | $36.59 | 96800 |
| 2022-06-13 | 45.74 | $36.64 | 115700 |
| 2022-06-10 | 52.10 | $38.44 | 94112 |
| 2022-06-09 | 55.91 | $39.37 | 104309 |
| 2022-06-08 | 57.73 | $39.79 | 99400 |
| 2022-06-07 | 62.00 | $40.73 | 140200 |
| 2022-06-06 | 63.08 | $40.96 | 132500 |
| 2022-06-03 | 62.07 | $40.59 | 112700 |
| 2022-06-02 | 64.72 | $41.17 | 208548 |
| 2022-06-01 | 64.81 | $41.19 | 174841 |
| 2022-05-31 | 63.55 | $40.67 | 324700 |
| 2022-05-27 | 63.24 | $40.54 | 139433 |
| 2022-05-26 | 60.22 | $39.33 | 196929 |
| 2022-05-25 | 54.06 | $37.25 | 95916 |
| 2022-05-24 | 52.65 | $36.83 | 143700 |
| 2022-05-23 | 55.57 | $37.59 | 91100 |
| 2022-05-20 | 55.45 | $37.55 | 114705 |
| 2022-05-19 | 56.77 | $37.90 | 206838 |
| 2022-05-18 | 61.52 | $39.10 | 349232 |
| 2022-05-17 | 63.23 | $39.51 | 149100 |
| 2022-05-16 | 55.83 | $36.92 | 160400 |
| 2022-05-13 | 53.17 | $36.15 | 259825 |
| 2022-05-12 | 50.79 | $35.50 | 163200 |
| 2022-05-11 | 50.24 | $35.35 | 155928 |
| 2022-05-10 | 52.48 | $35.95 | 160032 |
| 2022-05-09 | 52.78 | $36.03 | 185500 |
| 2022-05-06 | 54.94 | $36.61 | 106015 |
| 2022-05-05 | 52.52 | $35.85 | 102310 |
| 2022-05-04 | 59.99 | $37.71 | 160300 |
| 2022-05-03 | 55.89 | $36.43 | 148200 |
| 2022-05-02 | 52.88 | $35.59 | 120300 |
| 2022-04-29 | 52.07 | $35.37 | 137700 |
| 2022-04-28 | 49.39 | $34.66 | 184132 |
| 2022-04-27 | 40.22 | $32.61 | 143013 |
| 2022-04-26 | 42.28 | $33.19 | 103012 |
| 2022-04-25 | 47.01 | $34.39 | 75638 |
| 2022-04-22 | 47.68 | $34.55 | 101100 |
| 2022-04-21 | 50.71 | $35.25 | 83800 |
| 2022-04-20 | 54.72 | $36.10 | 98000 |
| 2022-04-19 | 49.00 | $34.83 | 78400 |
| 2022-04-18 | 44.14 | $33.91 | 97200 |
| 2022-04-14 | 45.90 | $34.30 | 107535 |
| 2022-04-13 | 47.61 | $34.67 | 82700 |
| 2022-04-12 | 45.79 | $34.32 | 101200 |
| 2022-04-11 | 43.17 | $33.83 | 139300 |
| 2022-04-08 | 45.29 | $34.33 | 83747 |
| 2022-04-07 | 48.18 | $34.97 | 90300 |
| 2022-04-06 | 46.51 | $34.64 | 94218 |
| 2022-04-05 | 48.67 | $35.12 | 81907 |
| 2022-04-04 | 53.18 | $36.04 | 67100 |
| 2022-04-01 | 54.91 | $36.37 | 123044 |
| 2022-03-31 | 50.09 | $35.34 | 84430 |
| 2022-03-30 | 51.57 | $35.63 | 86314 |
| 2022-03-29 | 57.01 | $36.62 | 108000 |
| 2022-03-28 | 52.32 | $35.65 | 78738 |
| 2022-03-25 | 55.34 | $36.16 | 94227 |
| 2022-03-24 | 51.77 | $35.47 | 44000 |
| 2022-03-23 | 48.48 | $34.89 | 63442 |
| 2022-03-22 | 52.98 | $35.65 | 51500 |
| 2022-03-21 | 52.92 | $35.64 | 62043 |
| 2022-03-18 | 55.94 | $36.13 | 182400 |
| 2022-03-17 | 56.38 | $36.20 | 54800 |
| 2022-03-16 | 55.58 | $36.03 | 81442 |
| 2022-03-15 | 51.34 | $35.18 | 91500 |
| 2022-03-14 | 52.80 | $35.44 | 87600 |
| 2022-03-11 | 49.60 | $34.83 | 71833 |
| 2022-03-10 | 49.01 | $34.72 | 72200 |
| 2022-03-09 | 50.18 | $34.95 | 92300 |
| 2022-03-08 | 46.93 | $34.33 | 110409 |
| 2022-03-07 | 46.87 | $34.32 | 105737 |
| 2022-03-04 | 48.49 | $34.67 | 90142 |
| 2022-03-03 | 51.42 | $35.28 | 84430 |
| 2022-03-02 | 52.97 | $35.59 | 198600 |
| 2022-03-01 | 52.70 | $35.53 | 286717 |
| 2022-02-28 | 66.90 | $37.94 | 167300 |
| 2022-02-25 | 64.28 | $37.25 | 99917 |
| 2022-02-24 | 61.06 | $36.49 | 155524 |
| 2022-02-23 | 58.88 | $36.02 | 148200 |
| 2022-02-22 | 58.08 | $35.85 | 204300 |
| 2022-02-18 | 56.55 | $35.53 | 85232 |
| 2022-02-17 | 56.13 | $35.44 | 107025 |
| 2022-02-16 | 54.48 | $35.09 | 85121 |
| 2022-02-15 | 51.93 | $34.57 | 61400 |
| 2022-02-14 | 47.30 | $33.71 | 148227 |
| 2022-02-11 | 45.44 | $33.39 | 150232 |
| 2022-02-10 | 46.41 | $33.59 | 199200 |
| 2022-02-09 | 47.08 | $33.73 | 120031 |
| 2022-02-08 | 40.82 | $32.65 | 125814 |
| 2022-02-07 | 37.29 | $32.11 | 78800 |
| 2022-02-04 | 38.67 | $32.45 | 114200 |
| 2022-02-03 | 39.78 | $32.72 | 105500 |
| 2022-02-02 | 41.85 | $33.21 | 145039 |
| 2022-02-01 | 42.27 | $33.31 | 118913 |
| 2022-01-31 | 43.28 | $33.55 | 141120 |
| 2022-01-28 | 34.46 | $32.12 | 89329 |
| 2022-01-27 | 33.43 | $31.97 | 82700 |
| 2022-01-26 | 35.59 | $32.58 | 126745 |
| 2022-01-25 | 36.51 | $32.83 | 69901 |
| 2022-01-24 | 41.48 | $34.05 | 110709 |
| 2022-01-21 | 38.62 | $33.61 | 135800 |
| 2022-01-20 | 38.55 | $33.60 | 102320 |
| 2022-01-19 | 40.81 | $34.15 | 93800 |
| 2022-01-18 | 46.07 | $35.28 | 86241 |
| 2022-01-14 | 49.05 | $35.84 | 91600 |
| 2022-01-13 | 46.96 | $35.48 | 82000 |
| 2022-01-12 | 48.64 | $35.80 | 120421 |
| 2022-01-11 | 47.41 | $35.58 | 124828 |
| 2022-01-10 | 49.14 | $35.92 | 105000 |
| 2022-01-07 | 51.07 | $36.29 | 84524 |
| 2022-01-06 | 55.62 | $37.10 | 137343 |
| 2022-01-05 | 56.63 | $37.27 | 98200 |
| 2022-01-04 | 57.97 | $37.50 | 86500 |
| 2022-01-03 | 58.26 | $37.55 | 116335 |
| 2021-12-31 | 54.74 | $36.72 | 80700 |
| 2021-12-30 | 54.56 | $36.68 | 93800 |
| 2021-12-29 | 59.80 | $37.63 | 61306 |
| 2021-12-28 | 57.77 | $37.13 | 98726 |
| 2021-12-27 | 57.94 | $37.16 | 100521 |
| 2021-12-23 | 54.45 | $36.32 | 68013 |
| 2021-12-22 | 52.39 | $35.86 | 69600 |
| 2021-12-21 | 51.21 | $35.60 | 111200 |
| 2021-12-20 | 44.00 | $34.18 | 187100 |
| 2021-12-17 | 43.83 | $34.15 | 505003 |
| 2021-12-16 | 48.24 | $35.12 | 116000 |
| 2021-12-15 | 49.96 | $35.47 | 196233 |
| 2021-12-14 | 44.83 | $34.51 | 139437 |
| 2021-12-13 | 45.06 | $34.56 | 96505 |
| 2021-12-10 | 47.45 | $35.08 | 95330 |
| 2021-12-09 | 48.39 | $35.28 | 66830 |
| 2021-12-08 | 52.75 | $36.16 | 64736 |
| 2021-12-07 | 51.77 | $35.95 | 124408 |
| 2021-12-06 | 51.67 | $35.93 | 150231 |
| 2021-12-03 | 48.63 | $35.27 | 116838 |
| 2021-12-02 | 53.37 | $36.25 | 184300 |
| 2021-12-01 | 48.34 | $35.22 | 270932 |
| 2021-11-30 | 46.31 | $34.84 | 203400 |
| 2021-11-29 | 49.06 | $35.41 | 144208 |
| 2021-11-26 | 49.85 | $35.57 | 102208 |
| 2021-11-24 | 65.56 | $38.08 | 76700 |
| 2021-11-23 | 65.44 | $38.05 | 86500 |
| 2021-11-22 | 65.89 | $38.11 | 89200 |
| 2021-11-19 | 63.51 | $37.51 | 63700 |
| 2021-11-18 | 64.80 | $37.69 | 111041 |
| 2021-11-17 | 67.70 | $38.09 | 101200 |
| 2021-11-16 | 68.35 | $38.18 | 72300 |
| 2021-11-15 | 67.52 | $37.93 | 82225 |
| 2021-11-12 | 65.50 | $37.34 | 82216 |
| 2021-11-11 | 66.91 | $37.55 | 61500 |
| 2021-11-10 | 64.85 | $36.95 | 85700 |
| 2021-11-09 | 64.36 | $36.81 | 77622 |
| 2021-11-08 | 69.78 | $37.63 | 87715 |
| 2021-11-05 | 69.70 | $37.60 | 174828 |
| 2021-11-04 | 66.90 | $36.69 | 114400 |
| 2021-11-03 | 70.07 | $37.16 | 102800 |
| 2021-11-02 | 68.15 | $36.53 | 131120 |
| 2021-11-01 | 67.39 | $36.29 | 117700 |
| 2021-10-29 | 65.18 | $35.62 | 170500 |
| 2021-10-28 | 63.91 | $35.25 | 174236 |
| 2021-10-27 | 60.15 | $34.25 | 236400 |
| 2021-10-26 | 46.85 | $31.72 | 98422 |
| 2021-10-25 | 48.05 | $31.92 | 168600 |
| 2021-10-22 | 50.33 | $32.29 | 129930 |
| 2021-10-21 | 50.95 | $32.39 | 149716 |
| 2021-10-20 | 50.77 | $32.36 | 168646 |
| 2021-10-19 | 44.25 | $31.31 | 117026 |
| 2021-10-18 | 41.08 | $30.86 | 171922 |
| 2021-10-15 | 36.16 | $30.22 | 149344 |
| 2021-10-14 | 36.48 | $30.29 | 254600 |
| 2021-10-13 | 41.44 | $31.30 | 71032 |
| 2021-10-12 | 41.93 | $31.39 | 64423 |
| 2021-10-11 | 42.77 | $31.55 | 53500 |
| 2021-10-08 | 44.41 | $31.86 | 65647 |
| 2021-10-07 | 43.95 | $31.79 | 89042 |
| 2021-10-06 | 40.39 | $31.26 | 93500 |
| 2021-10-05 | 43.78 | $31.94 | 78200 |
| 2021-10-04 | 40.87 | $31.52 | 99100 |
| 2021-10-01 | 41.70 | $31.69 | 127602 |
| 2021-09-30 | 36.03 | $30.91 | 149800 |
| 2021-09-29 | 38.59 | $31.47 | 86310 |
| 2021-09-28 | 37.76 | $31.36 | 165527 |
| 2021-09-27 | 39.13 | $31.66 | 102400 |
| 2021-09-24 | 38.56 | $31.58 | 73100 |
| 2021-09-23 | 37.82 | $31.47 | 124200 |
| 2021-09-22 | 35.86 | $31.18 | 171745 |
| 2021-09-21 | 35.32 | $31.10 | 169100 |
| 2021-09-20 | 38.86 | $32.02 | 244300 |
| 2021-09-17 | 39.18 | $32.10 | 606024 |
| 2021-09-16 | 38.39 | $31.97 | 262013 |
| 2021-09-15 | 36.01 | $31.58 | 374947 |
| 2021-09-14 | 30.67 | $30.76 | 113400 |
| 2021-09-13 | 33.45 | $31.62 | 126800 |
| 2021-09-10 | 34.38 | $31.89 | 110700 |
| 2021-09-09 | 34.59 | $31.95 | 122700 |
| 2021-09-08 | 37.01 | $32.65 | 142500 |
| 2021-09-07 | 41.68 | $33.83 | 82846 |
| 2021-09-03 | 43.77 | $34.30 | 120420 |
| 2021-09-02 | 43.71 | $34.29 | 119100 |
| 2021-09-01 | 44.40 | $34.45 | 105900 |
| 2021-08-31 | 47.16 | $35.08 | 142130 |
| 2021-08-30 | 51.41 | $35.96 | 85800 |
| 2021-08-27 | 50.25 | $35.72 | 124811 |
| 2021-08-26 | 43.70 | $34.49 | 78400 |
| 2021-08-25 | 45.70 | $34.92 | 105700 |
| 2021-08-24 | 46.93 | $35.18 | 102600 |
| 2021-08-23 | 47.54 | $35.31 | 66826 |
| 2021-08-20 | 46.21 | $35.05 | 86100 |
| 2021-08-19 | 43.61 | $34.55 | 151100 |
| 2021-08-18 | 48.03 | $35.55 | 81700 |
| 2021-08-17 | 50.97 | $36.15 | 131600 |
| 2021-08-16 | 55.79 | $37.04 | 215251 |
| 2021-08-13 | 49.05 | $35.73 | 108200 |
| 2021-08-12 | 50.97 | $36.07 | 102348 |
| 2021-08-11 | 52.34 | $36.31 | 62702 |
| 2021-08-10 | 52.03 | $36.25 | 77000 |
| 2021-08-09 | 48.91 | $35.65 | 63600 |
| 2021-08-06 | 50.74 | $36.00 | 110400 |
| 2021-08-05 | 44.87 | $34.95 | 73026 |
| 2021-08-04 | 41.46 | $34.41 | 99500 |
| 2021-08-03 | 44.15 | $34.97 | 261300 |
| 2021-08-02 | 43.34 | $34.84 | 121200 |
| 2021-07-30 | 44.04 | $34.99 | 113300 |
| 2021-07-29 | 42.81 | $34.78 | 87407 |
| 2021-07-28 | 39.95 | $34.30 | 101100 |
| 2021-07-27 | 34.71 | $33.49 | 149632 |
| 2021-07-26 | 36.46 | $33.96 | 113748 |
| 2021-07-23 | 36.76 | $34.04 | 92700 |
| 2021-07-22 | 32.82 | $33.44 | 116500 |
| 2021-07-21 | 37.23 | $34.64 | 228300 |
| 2021-07-20 | 34.00 | $34.18 | 201100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.68
2026-07-17
Close Price
$59.40
Vol: 205042
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.68 | $59.40 | 205042 |
| 2026-07-16 | -80.05 | $59.48 | 188975 |
| 2026-07-15 | -80.76 | $59.39 | 142653 |
| 2026-07-14 | -75.52 | $60.05 | 175800 |
| 2026-07-13 | -83.31 | $59.07 | 324406 |
| 2026-07-10 | -74.80 | $60.14 | 190900 |
| 2026-07-09 | -68.28 | $60.96 | 296900 |
| 2026-07-08 | -83.39 | $59.06 | 223639 |
| 2026-07-07 | -82.67 | $59.15 | 367500 |
| 2026-07-06 | -96.04 | $60.34 | 269366 |
| 2026-07-02 | -94.37 | $60.50 | 483193 |
| 2026-07-01 | -72.31 | $63.83 | 282706 |
| 2026-06-30 | -55.12 | $65.19 | 253531 |
| 2026-06-29 | -62.96 | $64.57 | 320900 |
| 2026-06-26 | -57.52 | $65.00 | 1.3M |
| 2026-06-25 | -35.00 | $66.82 | 335157 |
| 2026-06-24 | -23.10 | $67.01 | 451100 |
| 2026-06-23 | -40.06 | $65.85 | 514642 |
| 2026-06-22 | -3.46 | $68.31 | 551272 |
| 2026-06-18 | -15.03 | $67.00 | 620536 |
| 2026-06-17 | -34.55 | $64.72 | 375700 |
| 2026-06-16 | -29.11 | $64.80 | 311612 |
| 2026-06-15 | -15.05 | $66.63 | 333112 |
| 2026-06-12 | -18.89 | $66.13 | 441143 |
| 2026-06-11 | -0.97 | $67.88 | 403300 |
| 2026-06-10 | -24.57 | $64.81 | 330900 |
| 2026-06-09 | -12.65 | $66.27 | 356843 |
| 2026-06-08 | -17.89 | $65.21 | 208339 |
| 2026-06-05 | -37.99 | $62.85 | 241894 |
| 2026-06-04 | -8.77 | $66.28 | 149062 |
| 2026-06-03 | -2.30 | $67.04 | 240800 |
| 2026-06-02 | -2.36 | $66.72 | 314647 |
| 2026-06-01 | -20.15 | $63.89 | 302100 |
| 2026-05-29 | -16.39 | $64.21 | 271900 |
| 2026-05-28 | -10.52 | $64.79 | 423063 |
| 2026-05-27 | -7.32 | $65.12 | 261300 |
| 2026-05-26 | -0.80 | $65.25 | 336651 |
| 2026-05-22 | -1.56 | $62.32 | 258517 |
| 2026-05-21 | -26.68 | $59.91 | 175529 |
| 2026-05-20 | -33.00 | $59.41 | 177700 |
| 2026-05-19 | -61.11 | $57.07 | 291942 |
| 2026-05-18 | -62.72 | $56.94 | 286600 |
| 2026-05-15 | -45.68 | $58.32 | 270086 |
| 2026-05-14 | -9.01 | $61.29 | 307198 |
| 2026-05-13 | -31.36 | $59.48 | 233700 |
| 2026-05-12 | -41.48 | $58.66 | 360300 |
| 2026-05-11 | -6.54 | $61.49 | 367500 |
| 2026-05-08 | -3.33 | $61.75 | 362610 |
| 2026-05-07 | -14.06 | $59.85 | 479648 |
| 2026-05-06 | -0.55 | $60.00 | 400167 |
| 2026-05-05 | -7.49 | $58.07 | 266530 |
| 2026-05-04 | -18.05 | $56.53 | 197900 |
| 2026-05-01 | -13.08 | $57.00 | 264944 |
| 2026-04-30 | -8.38 | $57.10 | 410600 |
| 2026-04-29 | -32.97 | $54.43 | 503883 |
| 2026-04-28 | -29.13 | $54.27 | 202902 |
| 2026-04-27 | -14.03 | $55.98 | 162900 |
| 2026-04-24 | -2.32 | $56.77 | 269900 |
| 2026-04-23 | -12.93 | $55.53 | 153316 |
| 2026-04-22 | -24.09 | $54.34 | 187011 |
| 2026-04-21 | -16.78 | $55.12 | 203318 |
| 2026-04-20 | -19.59 | $54.82 | 168570 |
| 2026-04-17 | -16.04 | $55.13 | 221607 |
| 2026-04-16 | -16.61 | $54.59 | 162656 |
| 2026-04-15 | -17.06 | $54.54 | 170500 |
| 2026-04-14 | -7.71 | $55.56 | 166807 |
| 2026-04-13 | -1.76 | $55.57 | 182212 |
| 2026-04-10 | -2.28 | $54.94 | 199800 |
| 2026-04-09 | -16.42 | $53.39 | 519700 |
| 2026-04-08 | -15.80 | $51.15 | 175544 |
| 2026-04-07 | -25.14 | $49.46 | 143314 |
| 2026-04-06 | -45.18 | $48.40 | 91800 |
| 2026-04-02 | -46.31 | $48.34 | 119000 |
| 2026-04-01 | -56.70 | $48.44 | 124905 |
| 2026-03-31 | -67.71 | $47.76 | 128900 |
| 2026-03-30 | -83.71 | $46.64 | 137200 |
| 2026-03-27 | -67.59 | $47.84 | 86007 |
| 2026-03-26 | -56.47 | $48.66 | 109239 |
| 2026-03-25 | -40.02 | $50.34 | 134028 |
| 2026-03-24 | -43.74 | $50.04 | 231400 |
| 2026-03-23 | -62.03 | $48.64 | 176800 |
| 2026-03-20 | -92.10 | $46.17 | 403000 |
| 2026-03-19 | -80.96 | $47.20 | 255000 |
| 2026-03-18 | -87.74 | $46.63 | 210800 |
| 2026-03-17 | -92.97 | $46.31 | 201100 |
| 2026-03-16 | -96.04 | $46.01 | 128110 |
| 2026-03-13 | -98.04 | $45.79 | 263200 |
| 2026-03-12 | -93.77 | $46.78 | 276009 |
| 2026-03-11 | -82.27 | $48.24 | 169600 |
| 2026-03-10 | -84.49 | $48.11 | 280700 |
| 2026-03-09 | -89.10 | $47.48 | 388300 |
| 2026-03-06 | -98.66 | $47.90 | 256446 |
| 2026-03-05 | -81.36 | $51.19 | 253933 |
| 2026-03-04 | -74.26 | $51.93 | 149015 |
| 2026-03-03 | -81.17 | $51.21 | 244300 |
| 2026-03-02 | -91.57 | $51.95 | 355500 |
| 2026-02-27 | -79.01 | $52.66 | 232400 |
| 2026-02-26 | -65.62 | $53.38 | 232345 |
| 2026-02-25 | -66.81 | $53.22 | 169646 |
| 2026-02-24 | -69.42 | $52.94 | 228300 |
| 2026-02-23 | -71.63 | $52.21 | 248300 |
| 2026-02-20 | -56.83 | $53.75 | 260000 |
| 2026-02-19 | -60.19 | $53.40 | 333900 |
| 2026-02-18 | -44.82 | $54.30 | 226400 |
| 2026-02-17 | -28.68 | $56.00 | 198309 |
| 2026-02-13 | -17.24 | $57.46 | 145000 |
| 2026-02-12 | -21.47 | $56.92 | 229209 |
| 2026-02-11 | -18.76 | $57.15 | 229747 |
| 2026-02-10 | -17.71 | $57.29 | 306200 |
| 2026-02-09 | -5.34 | $55.58 | 245200 |
| 2026-02-06 | -2.85 | $55.78 | 191500 |
| 2026-02-05 | -10.94 | $54.19 | 181244 |
| 2026-02-04 | -14.19 | $53.83 | 183300 |
| 2026-02-03 | -9.00 | $53.28 | 172300 |
| 2026-02-02 | -4.24 | $53.12 | 193400 |
| 2026-01-30 | -8.44 | $51.41 | 198000 |
| 2026-01-29 | -0.85 | $51.98 | 139816 |
| 2026-01-28 | -14.58 | $50.44 | 271244 |
| 2026-01-27 | -2.32 | $51.07 | 135200 |
| 2026-01-26 | -12.65 | $50.18 | 175332 |
| 2026-01-23 | -17.87 | $49.73 | 207755 |
| 2026-01-22 | -2.32 | $51.07 | 347000 |
| 2026-01-21 | -1.09 | $49.92 | 197500 |
| 2026-01-20 | -24.19 | $47.57 | 154436 |
| 2026-01-16 | -13.56 | $48.26 | 130400 |
| 2026-01-15 | -11.40 | $48.40 | 150100 |
| 2026-01-14 | -7.46 | $46.99 | 136000 |
| 2026-01-13 | -7.17 | $46.92 | 89313 |
| 2026-01-12 | -7.20 | $46.39 | 117632 |
| 2026-01-09 | -0.58 | $46.05 | 145839 |
| 2026-01-08 | -1.30 | $45.68 | 100940 |
| 2026-01-07 | -19.61 | $45.11 | 103505 |
| 2026-01-06 | -6.21 | $45.52 | 116900 |
| 2026-01-05 | -39.54 | $44.50 | 151000 |
| 2026-01-02 | -60.78 | $43.85 | 140121 |
| 2025-12-31 | -92.81 | $42.87 | 94200 |
| 2025-12-30 | -69.70 | $43.41 | 116800 |
| 2025-12-29 | -42.12 | $44.00 | 126300 |
| 2025-12-26 | -31.03 | $44.45 | 130100 |
| 2025-12-24 | -32.76 | $44.38 | 68700 |
| 2025-12-23 | -42.36 | $43.99 | 144004 |
| 2025-12-22 | -42.36 | $43.88 | 175320 |
| 2025-12-19 | -35.34 | $43.83 | 759349 |
| 2025-12-18 | -31.65 | $43.95 | 171400 |
| 2025-12-17 | -40.29 | $43.47 | 190125 |
| 2025-12-16 | -21.40 | $44.52 | 311521 |
| 2025-12-15 | -28.42 | $44.13 | 173700 |
| 2025-12-12 | -22.30 | $44.47 | 139900 |
| 2025-12-11 | -2.36 | $45.52 | 191231 |
| 2025-12-10 | -16.55 | $44.74 | 294100 |
| 2025-12-09 | -46.18 | $43.11 | 221700 |
| 2025-12-08 | -35.27 | $43.71 | 326800 |
| 2025-12-05 | -19.29 | $44.46 | 105100 |
| 2025-12-04 | -21.72 | $44.33 | 166538 |
| 2025-12-03 | -0.60 | $45.13 | 205300 |
| 2025-12-02 | -4.10 | $43.66 | 169522 |
| 2025-12-01 | -35.79 | $42.50 | 184735 |
| 2025-11-28 | -40.44 | $42.33 | 86800 |
| 2025-11-26 | -33.61 | $42.58 | 194241 |
| 2025-11-25 | -35.52 | $42.51 | 174634 |
| 2025-11-24 | -19.74 | $42.31 | 225500 |
| 2025-11-21 | -26.45 | $41.80 | 200122 |
| 2025-11-20 | -46.32 | $40.29 | 191300 |
| 2025-11-19 | -24.74 | $41.93 | 155015 |
| 2025-11-18 | -32.37 | $41.35 | 177346 |
| 2025-11-17 | -36.45 | $41.04 | 203714 |
| 2025-11-14 | -19.21 | $42.35 | 216034 |
| 2025-11-13 | -17.89 | $42.45 | 221849 |
| 2025-11-12 | -19.34 | $42.34 | 231000 |
| 2025-11-11 | -32.24 | $41.36 | 116717 |
| 2025-11-10 | -32.26 | $41.30 | 183045 |
| 2025-11-07 | -39.72 | $40.72 | 252534 |
| 2025-11-06 | -32.15 | $41.01 | 200900 |
| 2025-11-05 | -1.50 | $43.26 | 178200 |
| 2025-11-04 | -15.06 | $41.95 | 266634 |
| 2025-11-03 | -19.51 | $41.64 | 304448 |
| 2025-10-31 | -21.38 | $41.51 | 189949 |
| 2025-10-30 | -32.14 | $40.76 | 265700 |
| 2025-10-29 | -26.83 | $41.13 | 343840 |
| 2025-10-28 | -35.72 | $40.51 | 394006 |
| 2025-10-27 | -8.03 | $42.44 | 321857 |
| 2025-10-24 | -12.05 | $42.16 | 233900 |
| 2025-10-23 | -0.49 | $42.16 | 185246 |
| 2025-10-22 | -12.39 | $40.98 | 228937 |
| 2025-10-21 | -9.29 | $41.30 | 161400 |
| 2025-10-20 | -20.64 | $41.22 | 171234 |
| 2025-10-17 | -38.84 | $40.03 | 283504 |
| 2025-10-16 | -25.89 | $41.01 | 301943 |
| 2025-10-15 | -46.86 | $39.67 | 208300 |
| 2025-10-14 | -67.74 | $38.24 | 352700 |
| 2025-10-13 | -98.46 | $36.47 | 300700 |
| 2025-10-10 | -98.71 | $36.74 | 191207 |
| 2025-10-09 | -94.42 | $38.31 | 145746 |
| 2025-10-08 | -86.61 | $38.77 | 125249 |
| 2025-10-07 | -96.65 | $38.29 | 287100 |
| 2025-10-06 | -65.58 | $40.09 | 210400 |
| 2025-10-03 | -75.35 | $39.67 | 132600 |
| 2025-10-02 | -75.32 | $39.75 | 106400 |
| 2025-10-01 | -78.79 | $39.59 | 185700 |
| 2025-09-30 | -71.21 | $39.94 | 218000 |
| 2025-09-29 | -96.32 | $38.78 | 214434 |
| 2025-09-26 | -94.22 | $39.32 | 192739 |
| 2025-09-25 | -98.33 | $39.69 | 231500 |
| 2025-09-24 | -82.01 | $40.86 | 142103 |
| 2025-09-23 | -73.30 | $41.66 | 122614 |
| 2025-09-22 | -69.08 | $41.84 | 231400 |
| 2025-09-19 | -75.85 | $41.71 | 677142 |
| 2025-09-18 | -40.00 | $42.66 | 145700 |
| 2025-09-17 | -83.88 | $41.43 | 133300 |
| 2025-09-16 | -75.09 | $41.67 | 135607 |
| 2025-09-15 | -58.66 | $42.06 | 125300 |
| 2025-09-12 | -67.91 | $41.71 | 99328 |
| 2025-09-11 | -33.11 | $42.74 | 190445 |
| 2025-09-10 | -76.35 | $41.46 | 130100 |
| 2025-09-09 | -63.68 | $41.23 | 95800 |
| 2025-09-08 | -34.77 | $42.11 | 112700 |
| 2025-09-05 | -26.10 | $42.35 | 110236 |
| 2025-09-04 | -21.24 | $42.59 | 124900 |
| 2025-09-03 | -32.59 | $41.96 | 120303 |
| 2025-09-02 | -30.37 | $42.08 | 140308 |
| 2025-08-29 | -22.78 | $42.49 | 141519 |
| 2025-08-28 | -13.72 | $42.93 | 130139 |
| 2025-08-27 | -19.10 | $42.62 | 121000 |
| 2025-08-26 | -19.44 | $42.60 | 181400 |
| 2025-08-25 | -16.15 | $42.79 | 154500 |
| 2025-08-22 | -3.13 | $43.54 | 152946 |
| 2025-08-21 | -23.50 | $41.54 | 133400 |
| 2025-08-20 | -39.36 | $41.55 | 194200 |
| 2025-08-19 | -38.34 | $41.61 | 129422 |
| 2025-08-18 | -43.41 | $41.31 | 112805 |
| 2025-08-15 | -49.16 | $40.97 | 117300 |
| 2025-08-14 | -39.36 | $41.55 | 136600 |
| 2025-08-13 | -21.79 | $42.59 | 248800 |
| 2025-08-12 | -41.89 | $41.40 | 169913 |
| 2025-08-11 | -72.13 | $39.61 | 233132 |
| 2025-08-08 | -79.39 | $39.18 | 127413 |
| 2025-08-07 | -89.70 | $38.57 | 129600 |
| 2025-08-06 | -92.40 | $38.41 | 220000 |
| 2025-08-05 | -83.61 | $38.93 | 182641 |
| 2025-08-04 | -83.98 | $38.99 | 162926 |
| 2025-08-01 | -92.54 | $38.44 | 236600 |
| 2025-07-31 | -96.35 | $39.19 | 241800 |
| 2025-07-30 | -92.29 | $40.47 | 261500 |
| 2025-07-29 | -77.26 | $41.25 | 269600 |
| 2025-07-28 | -71.87 | $41.53 | 249067 |
| 2025-07-25 | -73.80 | $41.43 | 367114 |
| 2025-07-24 | -62.81 | $42.00 | 530520 |
| 2025-07-23 | -92.87 | $40.44 | 536813 |
| 2025-07-22 | -92.67 | $40.71 | 318100 |
| 2025-07-21 | -95.43 | $40.67 | 319300 |
| 2025-07-18 | -94.43 | $41.02 | 230311 |
| 2025-07-17 | -74.61 | $41.91 | 335800 |
| 2025-07-16 | -83.74 | $41.50 | 327100 |
| 2025-07-15 | -91.76 | $41.14 | 266800 |
| 2025-07-14 | -82.18 | $41.57 | 109400 |
| 2025-07-11 | -74.83 | $41.90 | 157400 |
| 2025-07-10 | -54.79 | $42.80 | 165800 |
| 2025-07-09 | -44.32 | $43.27 | 142800 |
| 2025-07-08 | -45.21 | $43.23 | 239800 |
| 2025-07-07 | -48.78 | $43.07 | 167534 |
| 2025-07-03 | -14.25 | $44.62 | 82300 |
| 2025-07-02 | -0.80 | $44.51 | 234800 |
| 2025-07-01 | -17.70 | $43.33 | 106213 |
| 2025-06-30 | -35.01 | $42.61 | 165334 |
| 2025-06-27 | -7.95 | $43.62 | 699100 |
| 2025-06-26 | -7.08 | $43.44 | 101504 |
| 2025-06-25 | -20.44 | $42.95 | 176044 |
| 2025-06-24 | -6.84 | $43.30 | 222000 |
| 2025-06-23 | -32.39 | $42.17 | 164800 |
| 2025-06-20 | -55.08 | $41.21 | 306700 |
| 2025-06-18 | -51.06 | $41.38 | 82023 |
| 2025-06-17 | -48.70 | $41.48 | 159014 |
| 2025-06-16 | -39.95 | $41.85 | 147333 |
| 2025-06-13 | -56.03 | $41.17 | 116527 |
| 2025-06-12 | -23.40 | $42.55 | 142800 |
| 2025-06-11 | -22.17 | $42.68 | 155446 |
| 2025-06-10 | -8.78 | $43.26 | 117039 |
| 2025-06-09 | -16.17 | $42.94 | 138331 |
| 2025-06-06 | -41.11 | $41.86 | 99140 |
| 2025-06-05 | -50.23 | $41.41 | 105000 |
| 2025-06-04 | -40.45 | $41.65 | 134018 |
| 2025-06-03 | -35.14 | $41.70 | 114100 |
| 2025-06-02 | -57.79 | $40.45 | 115000 |
| 2025-05-30 | -53.44 | $40.69 | 163700 |
| 2025-05-29 | -51.45 | $40.80 | 138000 |
| 2025-05-28 | -49.70 | $40.32 | 109629 |
| 2025-05-27 | -37.57 | $41.13 | 158335 |
| 2025-05-23 | -59.43 | $39.67 | 173040 |
| 2025-05-22 | -47.01 | $40.50 | 197900 |
| 2025-05-21 | -39.52 | $41.00 | 137028 |
| 2025-05-20 | -22.01 | $42.17 | 332729 |
| 2025-05-19 | -14.37 | $42.68 | 99321 |
| 2025-05-16 | -6.00 | $43.22 | 138115 |
| 2025-05-15 | -12.86 | $42.74 | 145438 |
| 2025-05-14 | -9.29 | $42.93 | 147600 |
| 2025-05-13 | -1.99 | $43.38 | 124322 |
| 2025-05-12 | -2.88 | $42.41 | 294000 |
| 2025-05-09 | -16.63 | $39.91 | 166412 |
| 2025-05-08 | -14.29 | $40.02 | 133440 |
| 2025-05-07 | -25.00 | $39.19 | 141217 |
| 2025-05-06 | -30.17 | $38.88 | 150937 |
| 2025-05-05 | -27.38 | $39.02 | 185200 |
| 2025-05-02 | -13.19 | $39.81 | 196445 |
| 2025-05-01 | -29.69 | $38.71 | 270900 |
| 2025-04-30 | -47.68 | $38.08 | 285400 |
| 2025-04-29 | -24.94 | $39.89 | 258329 |
| 2025-04-28 | -27.66 | $39.80 | 133700 |
| 2025-04-25 | -32.74 | $40.10 | 112600 |
| 2025-04-24 | -35.29 | $40.18 | 136100 |
| 2025-04-23 | -51.91 | $38.81 | 195040 |
| 2025-04-22 | -59.94 | $38.05 | 175335 |
| 2025-04-21 | -66.90 | $37.35 | 196106 |
| 2025-04-17 | -64.61 | $37.58 | 200200 |
| 2025-04-16 | -72.47 | $36.79 | 194947 |
| 2025-04-15 | -67.00 | $37.34 | 251000 |
| 2025-04-14 | -69.38 | $37.10 | 266900 |
| 2025-04-11 | -69.09 | $37.13 | 208300 |
| 2025-04-10 | -68.89 | $37.15 | 225736 |
| 2025-04-09 | -56.56 | $38.39 | 453500 |
| 2025-04-08 | -90.66 | $34.96 | 351043 |
| 2025-04-07 | -81.31 | $35.90 | 433840 |
| 2025-04-04 | -79.82 | $36.05 | 356300 |
| 2025-04-03 | -97.03 | $37.38 | 277800 |
| 2025-04-02 | -66.58 | $41.78 | 250713 |
| 2025-04-01 | -93.22 | $41.09 | 196013 |
| 2025-03-31 | -89.40 | $41.55 | 263640 |
| 2025-03-28 | -76.03 | $42.16 | 112814 |
| 2025-03-27 | -53.35 | $43.04 | 106700 |
| 2025-03-26 | -45.10 | $43.36 | 102700 |
| 2025-03-25 | -45.54 | $43.67 | 134621 |
| 2025-03-24 | -42.19 | $43.82 | 157100 |
| 2025-03-21 | -76.10 | $42.37 | 319900 |
| 2025-03-20 | -70.45 | $42.95 | 134600 |
| 2025-03-19 | -63.57 | $43.35 | 103300 |
| 2025-03-18 | -76.46 | $42.60 | 122000 |
| 2025-03-17 | -70.96 | $42.92 | 106200 |
| 2025-03-14 | -79.04 | $42.45 | 126839 |
| 2025-03-13 | -96.22 | $41.45 | 150000 |
| 2025-03-12 | -88.54 | $42.49 | 124700 |
| 2025-03-11 | -85.34 | $42.68 | 185400 |
| 2025-03-10 | -79.22 | $43.02 | 200149 |
| 2025-03-07 | -64.83 | $43.88 | 207748 |
| 2025-03-06 | -78.34 | $43.26 | 180800 |
| 2025-03-05 | -78.06 | $43.37 | 138700 |
| 2025-03-04 | -92.99 | $42.37 | 145400 |
| 2025-03-03 | -95.56 | $42.83 | 148738 |
| 2025-02-28 | -91.03 | $44.66 | 177846 |
| 2025-02-27 | -96.31 | $44.31 | 105900 |
| 2025-02-26 | -85.22 | $45.24 | 119216 |
| 2025-02-25 | -85.58 | $45.21 | 161139 |
| 2025-02-24 | -87.25 | $45.07 | 154733 |
| 2025-02-21 | -78.55 | $45.80 | 142800 |
| 2025-02-20 | -72.11 | $46.41 | 108151 |
| 2025-02-19 | -76.62 | $46.17 | 133006 |
| 2025-02-18 | -71.01 | $46.69 | 117036 |
| 2025-02-14 | -75.97 | $46.23 | 110500 |
| 2025-02-13 | -73.06 | $46.50 | 99800 |
| 2025-02-12 | -81.57 | $45.71 | 119800 |
| 2025-02-11 | -74.03 | $46.41 | 118611 |
| 2025-02-10 | -72.52 | $46.55 | 224900 |
| 2025-02-07 | -73.38 | $46.47 | 163500 |
| 2025-02-06 | -61.42 | $47.58 | 283747 |
| 2025-02-05 | -57.33 | $47.96 | 195401 |
| 2025-02-04 | -67.62 | $47.07 | 221900 |
| 2025-02-03 | -95.90 | $49.27 | 186008 |
| 2025-01-31 | -55.20 | $51.09 | 130400 |
| 2025-01-30 | -53.57 | $51.23 | 98308 |
| 2025-01-29 | -56.92 | $51.08 | 100500 |
| 2025-01-28 | -56.34 | $51.32 | 178620 |
| 2025-01-27 | -61.57 | $51.06 | 282024 |
| 2025-01-24 | -37.63 | $52.25 | 184700 |
| 2025-01-23 | -51.91 | $51.54 | 118100 |
| 2025-01-22 | -23.54 | $52.95 | 103800 |
| 2025-01-21 | -25.75 | $52.84 | 83600 |
| 2025-01-17 | -65.27 | $51.64 | 77486 |
| 2025-01-16 | -73.11 | $51.39 | 80408 |
| 2025-01-15 | -70.50 | $51.61 | 99503 |
| 2025-01-14 | -81.06 | $50.73 | 123200 |
| 2025-01-13 | -93.29 | $49.71 | 128943 |
| 2025-01-10 | -98.44 | $49.90 | 163800 |
| 2025-01-08 | -90.74 | $51.51 | 125500 |
| 2025-01-07 | -94.89 | $51.92 | 105410 |
| 2025-01-06 | -89.71 | $52.26 | 125600 |
| 2025-01-03 | -85.93 | $52.48 | 171300 |
| 2025-01-02 | -96.05 | $51.89 | 91442 |
| 2024-12-31 | -83.80 | $52.73 | 108727 |
| 2024-12-30 | -83.98 | $52.72 | 69539 |
| 2024-12-27 | -76.94 | $53.12 | 66114 |
| 2024-12-26 | -61.80 | $53.98 | 59617 |
| 2024-12-24 | -71.65 | $53.42 | 42300 |
| 2024-12-23 | -80.81 | $52.90 | 127231 |
| 2024-12-20 | -93.13 | $52.20 | 619637 |
| 2024-12-19 | -93.95 | $52.83 | 181400 |
| 2024-12-18 | -74.23 | $52.94 | 237546 |
| 2024-12-17 | -29.69 | $55.67 | 197300 |
| 2024-12-16 | -8.81 | $56.95 | 170240 |
| 2024-12-13 | -13.27 | $56.46 | 198300 |
| 2024-12-12 | -15.82 | $56.31 | 116900 |
| 2024-12-11 | -15.04 | $56.67 | 116412 |
| 2024-12-10 | -29.52 | $56.23 | 154700 |
| 2024-12-09 | -39.43 | $55.63 | 151328 |
| 2024-12-06 | -58.53 | $54.81 | 89047 |
| 2024-12-05 | -64.42 | $54.32 | 100400 |
| 2024-12-04 | -50.24 | $55.50 | 117100 |
| 2024-12-03 | -52.08 | $55.29 | 117800 |
| 2024-12-02 | -37.30 | $56.39 | 201112 |
| 2024-11-29 | -47.04 | $54.91 | 80948 |
| 2024-11-27 | -52.25 | $54.33 | 95044 |
| 2024-11-26 | -50.48 | $54.46 | 186200 |
| 2024-11-25 | -36.58 | $55.47 | 185314 |
| 2024-11-22 | -45.56 | $54.29 | 175437 |
| 2024-11-21 | -53.85 | $53.18 | 143800 |
| 2024-11-20 | -54.40 | $52.75 | 118440 |
| 2024-11-19 | -55.42 | $52.37 | 155715 |
| 2024-11-18 | -45.56 | $53.67 | 119100 |
| 2024-11-15 | -49.43 | $53.16 | 146100 |
| 2024-11-14 | -42.61 | $54.06 | 189627 |
| 2024-11-13 | -30.86 | $55.61 | 146000 |
| 2024-11-12 | -18.12 | $57.29 | 151109 |
| 2024-11-11 | -13.72 | $57.87 | 142837 |
| 2024-11-08 | -12.96 | $57.97 | 218900 |
| 2024-11-07 | -5.85 | $58.73 | 229100 |
| 2024-11-06 | -4.00 | $58.97 | 227500 |
| 2024-11-05 | -0.98 | $52.58 | 89516 |
| 2024-11-04 | -3.08 | $51.52 | 139400 |
| 2024-11-01 | -0.85 | $51.17 | 155700 |
| 2024-10-31 | -33.48 | $49.49 | 199800 |
| 2024-10-30 | -4.88 | $50.78 | 213600 |
| 2024-10-29 | -12.20 | $49.73 | 222600 |
| 2024-10-28 | -34.50 | $48.54 | 158507 |
| 2024-10-25 | -59.74 | $47.75 | 99709 |
| 2024-10-24 | -70.29 | $47.42 | 112300 |
| 2024-10-23 | -83.39 | $47.01 | 119211 |
| 2024-10-22 | -82.49 | $47.17 | 57900 |
| 2024-10-21 | -90.94 | $47.21 | 131608 |
| 2024-10-18 | -46.42 | $48.39 | 81800 |
| 2024-10-17 | -7.75 | $49.35 | 115142 |
| 2024-10-16 | -7.92 | $49.18 | 155110 |
| 2024-10-15 | -29.56 | $48.42 | 144547 |
| 2024-10-14 | -26.20 | $48.49 | 93600 |
| 2024-10-11 | -28.88 | $48.25 | 158128 |
| 2024-10-10 | -52.58 | $47.47 | 120242 |
| 2024-10-09 | -8.88 | $48.86 | 85500 |
| 2024-10-08 | -21.87 | $48.03 | 83700 |
| 2024-10-07 | -26.54 | $47.78 | 93436 |
| 2024-10-04 | -20.56 | $48.10 | 99008 |
| 2024-10-03 | -34.21 | $47.37 | 84500 |
| 2024-10-02 | -19.44 | $48.16 | 69600 |
| 2024-10-01 | -30.28 | $47.58 | 114410 |
| 2024-09-30 | -15.33 | $48.38 | 97900 |
| 2024-09-27 | -17.34 | $48.38 | 97200 |
| 2024-09-26 | -21.07 | $48.27 | 94600 |
| 2024-09-25 | -39.82 | $47.22 | 85335 |
| 2024-09-24 | -25.00 | $48.05 | 63610 |
| 2024-09-23 | -42.79 | $47.50 | 101000 |
| 2024-09-20 | -35.11 | $47.99 | 723900 |
| 2024-09-19 | -26.02 | $48.57 | 132400 |
| 2024-09-18 | -50.16 | $47.03 | 113500 |
| 2024-09-17 | -53.29 | $46.83 | 110000 |
| 2024-09-16 | -58.15 | $46.52 | 149200 |
| 2024-09-13 | -50.16 | $47.03 | 97244 |
| 2024-09-12 | -70.06 | $45.76 | 83702 |
| 2024-09-11 | -68.97 | $45.83 | 269700 |
| 2024-09-10 | -90.88 | $44.95 | 138848 |
| 2024-09-09 | -95.36 | $44.89 | 153700 |
| 2024-09-06 | -88.39 | $45.28 | 79118 |
| 2024-09-05 | -72.14 | $46.19 | 99800 |
| 2024-09-04 | -61.86 | $46.58 | 114844 |
| 2024-09-03 | -55.26 | $46.92 | 151900 |
| 2024-08-30 | -13.76 | $49.25 | 295400 |
| 2024-08-29 | -17.84 | $48.96 | 112800 |
| 2024-08-28 | -28.37 | $48.21 | 115500 |
| 2024-08-27 | -19.48 | $48.98 | 113840 |
| 2024-08-26 | -11.80 | $49.54 | 90505 |
| 2024-08-23 | -30.61 | $49.66 | 111864 |
| 2024-08-22 | -52.53 | $47.81 | 97800 |
| 2024-08-21 | -46.35 | $48.47 | 83400 |
| 2024-08-20 | -61.42 | $47.57 | 81700 |
| 2024-08-19 | -56.79 | $48.20 | 105800 |
| 2024-08-16 | -62.56 | $47.52 | 108226 |
| 2024-08-15 | -65.03 | $47.23 | 74100 |
| 2024-08-14 | -77.76 | $45.73 | 70749 |
| 2024-08-13 | -74.51 | $46.26 | 101000 |
| 2024-08-12 | -84.14 | $45.07 | 78200 |
| 2024-08-09 | -80.34 | $45.54 | 101836 |
| 2024-08-08 | -78.88 | $45.72 | 137921 |
| 2024-08-07 | -87.22 | $44.69 | 168613 |
| 2024-08-06 | -82.69 | $45.25 | 218800 |
| 2024-08-05 | -86.81 | $44.74 | 191111 |
| 2024-08-02 | -92.46 | $46.03 | 247200 |
| 2024-08-01 | -84.23 | $48.42 | 415614 |
| 2024-07-31 | -78.73 | $48.88 | 355100 |
| 2024-07-30 | -90.56 | $47.89 | 260000 |
| 2024-07-29 | -54.72 | $51.70 | 223500 |
| 2024-07-26 | -46.15 | $52.29 | 304930 |
| 2024-07-25 | -51.52 | $51.92 | 202700 |
| 2024-07-24 | -42.53 | $52.54 | 209549 |
| 2024-07-23 | -25.25 | $53.73 | 166300 |
| 2024-07-22 | -18.72 | $54.18 | 112500 |
| 2024-07-19 | -41.65 | $52.60 | 144622 |
| 2024-07-18 | -30.04 | $53.40 | 121722 |
| 2024-07-17 | -26.27 | $53.66 | 134500 |
| 2024-07-16 | -3.34 | $54.94 | 202920 |
| 2024-07-15 | -14.64 | $52.72 | 189100 |
| 2024-07-12 | -30.00 | $51.80 | 191100 |
| 2024-07-11 | -32.66 | $51.90 | 162533 |
| 2024-07-10 | -78.30 | $49.65 | 107600 |
| 2024-07-09 | -98.99 | $48.63 | 88043 |
| 2024-07-08 | -88.72 | $49.50 | 87545 |
| 2024-07-05 | -94.03 | $49.31 | 86500 |
| 2024-07-03 | -84.67 | $49.87 | 53941 |
| 2024-07-02 | -94.77 | $49.29 | 70445 |
| 2024-07-01 | -98.95 | $49.05 | 100801 |
| 2024-06-28 | -83.67 | $50.63 | 440303 |
| 2024-06-27 | -89.59 | $50.34 | 93607 |
| 2024-06-26 | -93.06 | $50.17 | 172204 |
| 2024-06-25 | -82.86 | $50.67 | 106900 |
| 2024-06-24 | -81.84 | $50.72 | 142036 |
| 2024-06-21 | -80.41 | $50.79 | 562840 |
| 2024-06-20 | -76.53 | $50.98 | 130400 |
| 2024-06-18 | -76.94 | $50.96 | 111000 |
| 2024-06-17 | -78.78 | $50.87 | 116200 |
| 2024-06-14 | -91.49 | $50.43 | 121700 |
| 2024-06-13 | -86.72 | $51.66 | 137732 |
| 2024-06-12 | -70.34 | $52.24 | 173328 |
| 2024-06-11 | -85.05 | $51.60 | 119017 |
| 2024-06-10 | -69.47 | $52.09 | 124900 |
| 2024-06-07 | -55.00 | $52.64 | 106107 |
| 2024-06-06 | -46.02 | $52.82 | 136800 |
| 2024-06-05 | -0.20 | $54.72 | 127100 |
| 2024-06-04 | -29.05 | $52.99 | 139500 |
| 2024-06-03 | -14.74 | $53.67 | 178800 |
| 2024-05-31 | -26.64 | $52.95 | 166200 |
| 2024-05-30 | -12.91 | $53.47 | 76244 |
| 2024-05-29 | -18.00 | $52.70 | 121709 |
| 2024-05-28 | -8.08 | $53.62 | 182400 |
| 2024-05-24 | -15.91 | $52.86 | 101400 |
| 2024-05-23 | -21.97 | $52.30 | 132400 |
| 2024-05-22 | -12.66 | $53.16 | 177600 |
| 2024-05-21 | -1.20 | $54.13 | 142731 |
| 2024-05-20 | -2.07 | $53.65 | 280400 |
| 2024-05-17 | -0.33 | $52.55 | 175605 |
| 2024-05-16 | -5.86 | $51.78 | 90126 |
| 2024-05-15 | -3.70 | $51.99 | 110700 |
| 2024-05-14 | -12.23 | $51.10 | 89413 |
| 2024-05-13 | -5.70 | $51.40 | 90400 |
| 2024-05-10 | -3.03 | $51.59 | 116500 |
| 2024-05-09 | -1.43 | $51.58 | 148000 |
| 2024-05-08 | -0.36 | $50.87 | 129400 |
| 2024-05-07 | -5.53 | $50.32 | 201200 |
| 2024-05-06 | -8.95 | $49.75 | 182329 |
| 2024-05-03 | -1.14 | $49.59 | 246300 |
| 2024-05-02 | -7.98 | $48.51 | 251500 |
| 2024-05-01 | -10.13 | $47.42 | 265400 |
| 2024-04-30 | -29.73 | $45.75 | 248500 |
| 2024-04-29 | -0.46 | $47.00 | 136100 |
| 2024-04-26 | -19.22 | $46.16 | 136000 |
| 2024-04-25 | -34.55 | $45.68 | 126820 |
| 2024-04-24 | -35.41 | $45.64 | 93700 |
| 2024-04-23 | -38.63 | $45.49 | 148848 |
| 2024-04-22 | -75.54 | $43.77 | 109941 |
| 2024-04-19 | -82.83 | $43.43 | 119600 |
| 2024-04-18 | -99.05 | $43.10 | 103300 |
| 2024-04-17 | -100.00 | $43.80 | 99112 |
| 2024-04-16 | -82.02 | $44.37 | 141908 |
| 2024-04-15 | -51.12 | $45.47 | 129342 |
| 2024-04-12 | -37.08 | $45.97 | 163030 |
| 2024-04-11 | -11.62 | $46.86 | 176600 |
| 2024-04-10 | -45.95 | $45.59 | 152000 |
| 2024-04-09 | -21.62 | $46.49 | 101018 |
| 2024-04-08 | -43.51 | $45.68 | 129900 |
| 2024-04-05 | -67.30 | $44.80 | 90345 |
| 2024-04-04 | -77.57 | $44.42 | 124131 |
| 2024-04-03 | -67.30 | $44.80 | 171100 |
| 2024-04-02 | -61.62 | $45.01 | 169606 |
| 2024-04-01 | -30.81 | $46.15 | 81334 |
| 2024-03-28 | -13.51 | $46.79 | 149300 |
| 2024-03-27 | -2.06 | $46.91 | 99125 |
| 2024-03-26 | -45.16 | $45.44 | 121500 |
| 2024-03-25 | -46.63 | $45.39 | 107900 |
| 2024-03-22 | -39.59 | $45.63 | 146317 |
| 2024-03-21 | -6.36 | $46.22 | 149505 |
| 2024-03-20 | -44.17 | $44.91 | 95900 |
| 2024-03-19 | -90.42 | $43.80 | 91000 |
| 2024-03-18 | -78.75 | $44.08 | 122913 |
| 2024-03-15 | -50.18 | $44.92 | 277223 |
| 2024-03-14 | -61.25 | $44.62 | 114500 |
| 2024-03-13 | -66.79 | $44.47 | 92100 |
| 2024-03-12 | -65.68 | $44.50 | 79536 |
| 2024-03-11 | -65.38 | $44.74 | 68716 |
| 2024-03-08 | -70.71 | $44.56 | 97800 |
| 2024-03-07 | -47.37 | $44.97 | 82100 |
| 2024-03-06 | -49.05 | $44.62 | 66200 |
| 2024-03-05 | -52.24 | $44.54 | 105501 |
| 2024-03-04 | -40.07 | $44.64 | 100100 |
| 2024-03-01 | -33.22 | $45.06 | 99817 |
| 2024-02-29 | -41.37 | $44.56 | 223806 |
| 2024-02-28 | -40.72 | $44.60 | 91800 |
| 2024-02-27 | -47.23 | $44.20 | 107316 |
| 2024-02-26 | -42.23 | $44.49 | 133000 |
| 2024-02-23 | -33.33 | $45.04 | 70112 |
| 2024-02-22 | -31.72 | $45.14 | 92525 |
| 2024-02-21 | -33.17 | $45.05 | 92200 |
| 2024-02-20 | -31.72 | $45.14 | 109802 |
| 2024-02-16 | -24.76 | $45.57 | 116700 |
| 2024-02-15 | -20.55 | $45.83 | 135100 |
| 2024-02-14 | -34.55 | $44.74 | 133705 |
| 2024-02-13 | -42.37 | $44.13 | 303602 |
| 2024-02-12 | -4.85 | $46.76 | 220700 |
| 2024-02-09 | -19.40 | $45.74 | 227800 |
| 2024-02-08 | -41.51 | $44.19 | 231300 |
| 2024-02-07 | -62.62 | $42.71 | 336700 |
| 2024-02-06 | -16.98 | $45.91 | 443400 |
| 2024-02-05 | -60.11 | $41.57 | 137900 |
| 2024-02-02 | -45.01 | $42.13 | 130300 |
| 2024-02-01 | -45.82 | $42.10 | 131149 |
| 2024-01-31 | -76.34 | $41.06 | 138432 |
| 2024-01-30 | -44.88 | $42.35 | 141500 |
| 2024-01-29 | -44.71 | $42.39 | 120502 |
| 2024-01-26 | -59.86 | $41.76 | 110805 |
| 2024-01-25 | -55.53 | $41.94 | 144000 |
| 2024-01-24 | -62.26 | $41.66 | 88949 |
| 2024-01-23 | -54.33 | $41.99 | 135002 |
| 2024-01-22 | -42.07 | $42.50 | 184040 |
| 2024-01-19 | -53.85 | $42.01 | 131000 |
| 2024-01-18 | -68.27 | $41.41 | 270840 |
| 2024-01-17 | -94.23 | $40.33 | 143010 |
| 2024-01-16 | -94.58 | $41.46 | 84800 |
| 2024-01-12 | -78.64 | $41.93 | 102200 |
| 2024-01-11 | -45.64 | $42.05 | 196043 |
| 2024-01-10 | -21.78 | $43.20 | 185409 |
| 2024-01-09 | -38.59 | $42.39 | 170130 |
| 2024-01-08 | -12.03 | $43.67 | 219603 |
| 2024-01-05 | -34.23 | $42.60 | 249024 |
| 2024-01-04 | -41.49 | $42.25 | 261000 |
| 2024-01-03 | -22.55 | $43.10 | 308008 |
| 2024-01-02 | -11.76 | $43.65 | 227200 |
| 2023-12-29 | -9.26 | $43.74 | 196200 |
| 2023-12-28 | -1.62 | $43.97 | 155403 |
| 2023-12-27 | -1.83 | $43.86 | 166300 |
| 2023-12-26 | -1.80 | $43.40 | 135322 |
| 2023-12-22 | -15.13 | $42.53 | 208135 |
| 2023-12-21 | -23.53 | $42.13 | 206100 |
| 2023-12-20 | -36.76 | $41.50 | 349400 |
| 2023-12-19 | -26.89 | $41.97 | 190501 |
| 2023-12-18 | -33.82 | $41.64 | 236900 |
| 2023-12-15 | -10.08 | $42.77 | 1.8M |
| 2023-12-14 | -3.51 | $42.61 | 323620 |
| 2023-12-13 | -2.46 | $41.26 | 244627 |
| 2023-12-12 | -29.58 | $40.49 | 170701 |
| 2023-12-11 | -0.61 | $41.31 | 205129 |
| 2023-12-08 | -8.76 | $40.85 | 121442 |
| 2023-12-07 | -15.17 | $40.62 | 141416 |
| 2023-12-06 | -35.11 | $39.91 | 156015 |
| 2023-12-05 | -49.44 | $39.40 | 159040 |
| 2023-12-04 | -25.84 | $40.24 | 154026 |
| 2023-12-01 | -36.24 | $39.87 | 170834 |
| 2023-11-30 | -67.70 | $38.75 | 254814 |
| 2023-11-29 | -64.50 | $38.78 | 170638 |
| 2023-11-28 | -35.16 | $39.17 | 124034 |
| 2023-11-27 | -33.04 | $39.29 | 95400 |
| 2023-11-24 | -24.56 | $39.77 | 37536 |
| 2023-11-22 | -28.62 | $39.54 | 102633 |
| 2023-11-21 | -34.28 | $39.22 | 128823 |
| 2023-11-20 | -32.86 | $39.30 | 121945 |
| 2023-11-17 | -25.27 | $39.73 | 301900 |
| 2023-11-16 | -32.51 | $39.32 | 128514 |
| 2023-11-15 | -14.31 | $40.35 | 238000 |
| 2023-11-14 | -14.31 | $40.29 | 200500 |
| 2023-11-13 | -53.37 | $38.13 | 120300 |
| 2023-11-10 | -47.16 | $38.48 | 139100 |
| 2023-11-09 | -59.04 | $37.81 | 140500 |
| 2023-11-08 | -47.82 | $38.61 | 148601 |
| 2023-11-07 | -36.67 | $39.68 | 187830 |
| 2023-11-06 | -27.25 | $40.68 | 145639 |
| 2023-11-03 | -26.54 | $40.73 | 163900 |
| 2023-11-02 | -46.41 | $39.46 | 182539 |
| 2023-11-01 | -59.81 | $38.47 | 259800 |
| 2023-10-31 | -74.15 | $37.41 | 259947 |
| 2023-10-30 | -97.11 | $35.83 | 158502 |
| 2023-10-27 | -93.09 | $36.69 | 208700 |
| 2023-10-26 | -77.26 | $38.10 | 235200 |
| 2023-10-25 | -92.17 | $38.30 | 138400 |
| 2023-10-24 | -92.98 | $38.52 | 180900 |
| 2023-10-23 | -98.10 | $38.76 | 152400 |
| 2023-10-20 | -97.89 | $39.17 | 168100 |
| 2023-10-19 | -92.92 | $39.61 | 127700 |
| 2023-10-18 | -74.79 | $40.25 | 77323 |
| 2023-10-17 | -59.49 | $40.79 | 136723 |
| 2023-10-16 | -73.37 | $40.30 | 104642 |
| 2023-10-13 | -96.60 | $39.48 | 120000 |
| 2023-10-12 | -89.52 | $40.67 | 112600 |
| 2023-10-11 | -58.47 | $41.44 | 143000 |
| 2023-10-10 | -40.32 | $41.89 | 114900 |
| 2023-10-09 | -29.84 | $42.15 | 99100 |
| 2023-10-06 | -34.27 | $42.04 | 129921 |
| 2023-10-05 | -38.02 | $41.91 | 137600 |
| 2023-10-04 | -47.91 | $41.78 | 105200 |
| 2023-10-03 | -60.84 | $41.71 | 109200 |
| 2023-10-02 | -62.93 | $41.93 | 160900 |
| 2023-09-29 | -72.58 | $41.74 | 145849 |
| 2023-09-28 | -73.36 | $41.79 | 134509 |
| 2023-09-27 | -94.79 | $40.68 | 84649 |
| 2023-09-26 | -95.63 | $40.78 | 120400 |
| 2023-09-25 | -83.04 | $41.42 | 87700 |
| 2023-09-22 | -98.16 | $40.84 | 81300 |
| 2023-09-21 | -96.75 | $41.17 | 120230 |
| 2023-09-20 | -85.47 | $41.69 | 78300 |
| 2023-09-19 | -75.05 | $42.17 | 96100 |
| 2023-09-18 | -71.58 | $42.33 | 106915 |
| 2023-09-15 | -85.68 | $41.68 | 1.1M |
| 2023-09-14 | -69.85 | $42.41 | 149417 |
| 2023-09-13 | -93.28 | $41.33 | 182200 |
| 2023-09-12 | -89.57 | $41.51 | 134508 |
| 2023-09-11 | -87.39 | $41.61 | 171400 |
| 2023-09-08 | -98.91 | $41.08 | 135722 |
| 2023-09-07 | -97.55 | $41.65 | 222700 |
| 2023-09-06 | -58.84 | $43.30 | 171612 |
| 2023-09-05 | -61.87 | $43.18 | 216214 |
| 2023-09-01 | -31.76 | $44.82 | 125648 |
| 2023-08-31 | -46.23 | $44.65 | 216423 |
| 2023-08-30 | -36.84 | $45.00 | 100300 |
| 2023-08-29 | -41.56 | $44.95 | 83922 |
| 2023-08-28 | -41.25 | $44.96 | 99105 |
| 2023-08-25 | -35.75 | $44.85 | 111000 |
| 2023-08-24 | -44.00 | $44.52 | 123200 |
| 2023-08-23 | -31.22 | $45.00 | 80200 |
| 2023-08-22 | -36.09 | $44.58 | 106637 |
| 2023-08-21 | -49.37 | $43.55 | 108107 |
| 2023-08-18 | -45.75 | $43.75 | 92800 |
| 2023-08-17 | -50.63 | $43.48 | 100800 |
| 2023-08-16 | -49.19 | $43.56 | 131323 |
| 2023-08-15 | -42.31 | $43.94 | 85800 |
| 2023-08-14 | -38.34 | $44.16 | 92100 |
| 2023-08-11 | -31.10 | $44.56 | 86000 |
| 2023-08-10 | -27.85 | $44.74 | 88305 |
| 2023-08-09 | -27.12 | $44.78 | 87100 |
| 2023-08-08 | -27.67 | $44.75 | 179121 |
| 2023-08-07 | -23.87 | $44.96 | 105133 |
| 2023-08-04 | -17.90 | $45.29 | 121035 |
| 2023-08-03 | -16.09 | $45.39 | 203733 |
| 2023-08-02 | -4.70 | $46.02 | 145037 |
| 2023-08-01 | -3.46 | $45.77 | 201520 |
| 2023-07-31 | -3.24 | $44.63 | 221039 |
| 2023-07-28 | -53.62 | $42.61 | 135700 |
| 2023-07-27 | -58.10 | $42.43 | 144900 |
| 2023-07-26 | -48.97 | $42.61 | 181600 |
| 2023-07-25 | -71.75 | $41.61 | 408034 |
| 2023-07-24 | -58.31 | $42.20 | 117800 |
| 2023-07-21 | -64.46 | $41.93 | 166200 |
| 2023-07-20 | -60.14 | $42.12 | 187449 |
| 2023-07-19 | -59.91 | $42.13 | 132900 |
| 2023-07-18 | -44.42 | $42.81 | 108514 |
| 2023-07-17 | -51.70 | $43.07 | 94240 |
| 2023-07-14 | -58.14 | $42.76 | 133043 |
| 2023-07-13 | -53.32 | $43.60 | 202136 |
| 2023-07-12 | -58.19 | $43.46 | 238900 |
| 2023-07-11 | -83.22 | $41.61 | 190914 |
| 2023-07-10 | -90.12 | $41.10 | 188946 |
| 2023-07-07 | -91.48 | $41.00 | 188000 |
| 2023-07-06 | -83.00 | $41.65 | 199902 |
| 2023-07-05 | -71.58 | $42.51 | 169645 |
| 2023-07-03 | -71.98 | $42.48 | 138606 |
| 2023-06-30 | -69.99 | $42.63 | 213476 |
| 2023-06-29 | -71.71 | $42.50 | 248419 |
| 2023-06-28 | -89.24 | $41.18 | 302220 |
| 2023-06-27 | -99.46 | $40.57 | 829000 |
| 2023-06-26 | -99.40 | $41.29 | 163226 |
| 2023-06-23 | -98.80 | $41.33 | 352800 |
| 2023-06-22 | -99.64 | $42.44 | 181400 |
| 2023-06-21 | -96.12 | $43.69 | 233344 |
| 2023-06-20 | -88.58 | $44.02 | 413000 |
| 2023-06-16 | -81.76 | $44.36 | 1.2M |
| 2023-06-15 | -54.97 | $45.52 | 267121 |
| 2023-06-14 | -32.42 | $46.37 | 242807 |
| 2023-06-13 | -13.83 | $47.12 | 153300 |
| 2023-06-12 | -17.66 | $46.86 | 142000 |
| 2023-06-09 | -20.71 | $46.68 | 90800 |
| 2023-06-08 | -13.46 | $47.01 | 128434 |
| 2023-06-07 | -9.07 | $47.26 | 203300 |
| 2023-06-06 | -11.55 | $45.97 | 170945 |
| 2023-06-05 | -33.45 | $44.70 | 242347 |
| 2023-06-02 | -2.24 | $46.51 | 167200 |
| 2023-06-01 | -17.53 | $45.19 | 206349 |
| 2023-05-31 | -9.28 | $45.67 | 533124 |
| 2023-05-30 | -10.87 | $45.45 | 128639 |
| 2023-05-26 | -4.72 | $45.88 | 137703 |
| 2023-05-25 | -14.08 | $44.67 | 168000 |
| 2023-05-24 | -22.87 | $43.99 | 160325 |
| 2023-05-23 | -13.57 | $44.71 | 247632 |
| 2023-05-22 | -3.08 | $44.94 | 191246 |
| 2023-05-19 | -8.77 | $44.26 | 157910 |
| 2023-05-18 | -9.34 | $44.23 | 171500 |
| 2023-05-17 | -9.73 | $44.33 | 137711 |
| 2023-05-16 | -26.47 | $43.16 | 128736 |
| 2023-05-15 | -40.86 | $42.68 | 122408 |
| 2023-05-12 | -44.02 | $42.51 | 170100 |
| 2023-05-11 | -45.49 | $42.55 | 154500 |
| 2023-05-10 | -55.36 | $41.73 | 166300 |
| 2023-05-09 | -60.41 | $41.31 | 238400 |
| 2023-05-08 | -55.11 | $41.75 | 128400 |
| 2023-05-05 | -59.21 | $41.41 | 135000 |
| 2023-05-04 | -69.31 | $40.57 | 150703 |
| 2023-05-03 | -67.27 | $40.74 | 150744 |
| 2023-05-02 | -74.76 | $40.35 | 170712 |
| 2023-05-01 | -83.29 | $39.92 | 193907 |
| 2023-04-28 | -89.71 | $39.21 | 313337 |
| 2023-04-27 | -95.73 | $40.63 | 265209 |
| 2023-04-26 | -99.22 | $41.92 | 134800 |
| 2023-04-25 | -99.71 | $42.71 | 116834 |
| 2023-04-24 | -97.18 | $44.07 | 117500 |
| 2023-04-21 | -91.73 | $44.38 | 141900 |
| 2023-04-20 | -84.46 | $44.97 | 108203 |
| 2023-04-19 | -87.57 | $44.80 | 166538 |
| 2023-04-18 | -78.43 | $45.30 | 81100 |
| 2023-04-17 | -78.43 | $45.30 | 128138 |
| 2023-04-14 | -65.08 | $46.03 | 124200 |
| 2023-04-13 | -53.52 | $45.79 | 119608 |
| 2023-04-12 | -56.62 | $45.57 | 83100 |
| 2023-04-11 | -60.28 | $45.31 | 117600 |
| 2023-04-10 | -56.48 | $45.58 | 135304 |
| 2023-04-06 | -68.45 | $44.73 | 84922 |
| 2023-04-05 | -60.70 | $45.28 | 115124 |
| 2023-04-04 | -51.97 | $45.90 | 147808 |
| 2023-04-03 | -33.10 | $47.24 | 264300 |
| 2023-03-31 | -1.83 | $49.46 | 575000 |
| 2023-03-30 | -5.15 | $46.91 | 351300 |
| 2023-03-29 | -59.01 | $44.40 | 188144 |
| 2023-03-28 | -54.51 | $44.61 | 147800 |
| 2023-03-27 | -46.57 | $44.98 | 154500 |
| 2023-03-24 | -46.78 | $44.97 | 197736 |
| 2023-03-23 | -34.98 | $45.52 | 191514 |
| 2023-03-22 | -23.61 | $46.05 | 178900 |
| 2023-03-21 | -10.22 | $46.62 | 159200 |
| 2023-03-20 | -6.96 | $46.10 | 125638 |
| 2023-03-17 | -23.08 | $44.99 | 514532 |
| 2023-03-16 | -14.15 | $45.28 | 191300 |
| 2023-03-15 | -30.61 | $44.88 | 320500 |
| 2023-03-14 | -14.59 | $45.33 | 152100 |
| 2023-03-13 | -70.68 | $43.83 | 169130 |
| 2023-03-10 | -68.21 | $44.03 | 162726 |
| 2023-03-09 | -62.72 | $44.22 | 122100 |
| 2023-03-08 | -50.12 | $44.35 | 87434 |
| 2023-03-07 | -40.37 | $44.02 | 80609 |
| 2023-03-06 | -51.74 | $43.71 | 141213 |
| 2023-03-03 | -44.39 | $44.78 | 76136 |
| 2023-03-02 | -49.87 | $44.36 | 88000 |
| 2023-03-01 | -48.96 | $44.43 | 83500 |
| 2023-02-28 | -63.58 | $43.31 | 155400 |
| 2023-02-27 | -65.01 | $43.20 | 83500 |
| 2023-02-24 | -62.01 | $43.43 | 90537 |
| 2023-02-23 | -57.57 | $43.77 | 112100 |
| 2023-02-22 | -55.09 | $43.96 | 133608 |
| 2023-02-21 | -56.01 | $43.89 | 123737 |
| 2023-02-17 | -42.82 | $44.90 | 127700 |
| 2023-02-16 | -45.56 | $44.69 | 81200 |
| 2023-02-15 | -41.91 | $44.97 | 121912 |
| 2023-02-14 | -45.04 | $44.73 | 212419 |
| 2023-02-13 | -32.25 | $45.71 | 139500 |
| 2023-02-10 | -32.90 | $45.66 | 175000 |
| 2023-02-09 | -57.18 | $43.80 | 167237 |
| 2023-02-08 | -63.05 | $43.35 | 142030 |
| 2023-02-07 | -70.37 | $42.79 | 438000 |
| 2023-02-06 | -27.19 | $46.66 | 140423 |
| 2023-02-03 | -14.10 | $47.21 | 266334 |
| 2023-02-02 | -0.81 | $46.98 | 143248 |
| 2023-02-01 | -11.94 | $46.16 | 135520 |
| 2023-01-31 | -32.03 | $44.51 | 254225 |
| 2023-01-30 | -48.23 | $43.23 | 291106 |
| 2023-01-27 | -35.39 | $44.23 | 190535 |
| 2023-01-26 | -25.45 | $44.93 | 189300 |
| 2023-01-25 | -3.79 | $46.72 | 155821 |
| 2023-01-24 | -9.19 | $46.23 | 151600 |
| 2023-01-23 | -0.43 | $47.00 | 253700 |
| 2023-01-20 | -7.76 | $45.86 | 217111 |
| 2023-01-19 | -9.67 | $45.69 | 111230 |
| 2023-01-18 | -11.81 | $45.50 | 135800 |
| 2023-01-17 | -3.70 | $45.99 | 112300 |
| 2023-01-13 | 0.00 | $46.31 | 336700 |
| 2023-01-12 | 0.00 | $45.46 | 87000 |
| 2023-01-11 | -4.92 | $44.61 | 141800 |
| 2023-01-10 | -4.53 | $44.20 | 186701 |
| 2023-01-09 | -13.80 | $43.28 | 163618 |
| 2023-01-06 | -6.69 | $42.54 | 88603 |
| 2023-01-05 | -7.54 | $40.85 | 105800 |
| 2023-01-04 | -26.67 | $40.19 | 145840 |
| 2023-01-03 | -49.17 | $40.12 | 191500 |
| 2022-12-30 | -67.53 | $39.42 | 90342 |
| 2022-12-29 | -64.80 | $39.61 | 138414 |
| 2022-12-28 | -80.32 | $38.75 | 122500 |
| 2022-12-27 | -67.33 | $39.47 | 68845 |
| 2022-12-23 | -77.44 | $38.91 | 79900 |
| 2022-12-22 | -88.27 | $38.31 | 128549 |
| 2022-12-21 | -73.95 | $39.17 | 112400 |
| 2022-12-20 | -75.41 | $39.09 | 109400 |
| 2022-12-19 | -82.75 | $38.69 | 147734 |
| 2022-12-16 | -88.20 | $38.40 | 892200 |
| 2022-12-15 | -95.35 | $38.75 | 121823 |
| 2022-12-14 | -92.25 | $39.33 | 120700 |
| 2022-12-13 | -80.75 | $39.82 | 159300 |
| 2022-12-12 | -81.92 | $39.77 | 132323 |
| 2022-12-09 | -97.66 | $39.50 | 83700 |
| 2022-12-08 | -90.86 | $40.08 | 112500 |
| 2022-12-07 | -97.01 | $40.01 | 97625 |
| 2022-12-06 | -89.90 | $40.50 | 141500 |
| 2022-12-05 | -80.46 | $40.79 | 174208 |
| 2022-12-02 | -9.24 | $42.98 | 76700 |
| 2022-12-01 | -11.61 | $42.82 | 94606 |
| 2022-11-30 | -20.05 | $42.50 | 207442 |
| 2022-11-29 | -66.23 | $40.75 | 78417 |
| 2022-11-28 | -40.32 | $41.01 | 93500 |
| 2022-11-25 | -22.40 | $42.01 | 59700 |
| 2022-11-23 | -14.37 | $42.24 | 92700 |
| 2022-11-22 | -17.87 | $42.21 | 134800 |
| 2022-11-21 | -25.39 | $42.22 | 131326 |
| 2022-11-18 | -27.38 | $42.22 | 102430 |
| 2022-11-17 | -22.74 | $42.62 | 89100 |
| 2022-11-16 | -24.13 | $42.50 | 156600 |
| 2022-11-15 | -21.46 | $42.73 | 135700 |
| 2022-11-14 | -37.47 | $41.35 | 125300 |
| 2022-11-11 | -36.08 | $41.47 | 134200 |
| 2022-11-10 | -23.67 | $42.54 | 104037 |
| 2022-11-09 | -48.14 | $40.43 | 155500 |
| 2022-11-08 | -30.51 | $41.95 | 178639 |
| 2022-11-07 | -34.92 | $41.57 | 101900 |
| 2022-11-04 | -39.10 | $41.21 | 115209 |
| 2022-11-03 | -48.72 | $40.38 | 133203 |
| 2022-11-02 | -51.19 | $40.48 | 245024 |
| 2022-11-01 | -43.95 | $41.15 | 297800 |
| 2022-10-31 | -61.56 | $39.52 | 290600 |
| 2022-10-28 | -76.57 | $38.13 | 333244 |
| 2022-10-27 | -77.43 | $38.05 | 520132 |
| 2022-10-26 | -97.73 | $36.17 | 643767 |
| 2022-10-25 | -22.18 | $44.00 | 182400 |
| 2022-10-24 | -16.73 | $44.30 | 128000 |
| 2022-10-21 | -23.82 | $43.91 | 227400 |
| 2022-10-20 | -54.00 | $42.25 | 104300 |
| 2022-10-19 | -51.09 | $42.41 | 133700 |
| 2022-10-18 | -37.45 | $43.16 | 174505 |
| 2022-10-17 | -51.27 | $42.40 | 188207 |
| 2022-10-14 | -61.64 | $41.83 | 104536 |
| 2022-10-13 | -50.00 | $42.47 | 192844 |
| 2022-10-12 | -91.12 | $41.22 | 121700 |
| 2022-10-11 | -68.11 | $42.23 | 159400 |
| 2022-10-10 | -75.40 | $41.91 | 124000 |
| 2022-10-07 | -60.14 | $42.58 | 258505 |
| 2022-10-06 | -16.86 | $44.48 | 137727 |
| 2022-10-05 | -3.43 | $44.21 | 108310 |
| 2022-10-04 | -1.18 | $44.13 | 168700 |
| 2022-10-03 | -33.57 | $42.51 | 176700 |
| 2022-09-30 | -63.96 | $41.65 | 304125 |
| 2022-09-29 | -48.41 | $42.09 | 100200 |
| 2022-09-28 | -36.40 | $42.43 | 116714 |
| 2022-09-27 | -68.90 | $41.51 | 156532 |
| 2022-09-26 | -81.63 | $41.15 | 193100 |
| 2022-09-23 | -85.49 | $41.09 | 219800 |
| 2022-09-22 | -59.52 | $41.99 | 140300 |
| 2022-09-21 | -38.10 | $42.71 | 120000 |
| 2022-09-20 | -35.71 | $42.79 | 88900 |
| 2022-09-19 | -31.55 | $42.93 | 131406 |
| 2022-09-16 | -40.77 | $42.62 | 392742 |
| 2022-09-15 | -36.01 | $42.78 | 152000 |
| 2022-09-14 | -38.10 | $42.71 | 140712 |
| 2022-09-13 | -44.35 | $42.50 | 138526 |
| 2022-09-12 | -20.24 | $43.31 | 93012 |
| 2022-09-09 | -42.26 | $42.57 | 91636 |
| 2022-09-08 | -63.99 | $41.84 | 84900 |
| 2022-09-07 | -69.94 | $41.64 | 117400 |
| 2022-09-06 | -86.01 | $41.10 | 132100 |
| 2022-09-02 | -80.72 | $41.31 | 101000 |
| 2022-09-01 | -65.17 | $41.52 | 255400 |
| 2022-08-31 | -44.06 | $42.32 | 298000 |
| 2022-08-30 | -45.19 | $42.25 | 182300 |
| 2022-08-29 | -31.92 | $42.71 | 135247 |
| 2022-08-26 | -37.06 | $42.50 | 169900 |
| 2022-08-25 | -3.08 | $43.85 | 191401 |
| 2022-08-24 | -13.61 | $42.99 | 107300 |
| 2022-08-23 | -13.54 | $42.88 | 159500 |
| 2022-08-22 | -17.22 | $42.60 | 82700 |
| 2022-08-19 | -4.62 | $43.43 | 87200 |
| 2022-08-18 | -5.06 | $43.40 | 60415 |
| 2022-08-17 | -2.24 | $42.90 | 195300 |
| 2022-08-16 | -1.43 | $42.78 | 82600 |
| 2022-08-15 | -2.32 | $42.66 | 148829 |
| 2022-08-12 | -1.49 | $42.30 | 82300 |
| 2022-08-11 | -8.85 | $41.60 | 168600 |
| 2022-08-10 | -6.29 | $41.75 | 177218 |
| 2022-08-09 | -7.65 | $41.01 | 193346 |
| 2022-08-08 | -0.97 | $41.56 | 149237 |
| 2022-08-05 | -3.26 | $40.83 | 130137 |
| 2022-08-04 | -4.13 | $40.75 | 172518 |
| 2022-08-03 | -3.04 | $40.84 | 103822 |
| 2022-08-02 | -9.74 | $40.26 | 98600 |
| 2022-08-01 | -10.53 | $40.18 | 133239 |
| 2022-07-29 | -4.75 | $40.68 | 178600 |
| 2022-07-28 | -1.37 | $39.65 | 176233 |
| 2022-07-27 | -3.05 | $38.49 | 219127 |
| 2022-07-26 | -8.94 | $37.85 | 218400 |
| 2022-07-25 | -2.35 | $37.85 | 118520 |
| 2022-07-22 | -9.40 | $37.46 | 110400 |
| 2022-07-21 | -0.70 | $37.60 | 105311 |
| 2022-07-20 | -2.10 | $37.04 | 109905 |
| 2022-07-19 | -3.66 | $36.37 | 135900 |
| 2022-07-18 | -31.38 | $34.59 | 92505 |
| 2022-07-15 | -19.48 | $35.33 | 127875 |
| 2022-07-14 | -55.80 | $34.30 | 134900 |
| 2022-07-13 | -49.36 | $34.65 | 114705 |
| 2022-07-12 | -71.80 | $33.53 | 76443 |
| 2022-07-11 | -73.18 | $33.78 | 98108 |
| 2022-07-08 | -81.31 | $33.38 | 145400 |
| 2022-07-07 | -83.29 | $33.35 | 112129 |
| 2022-07-06 | -88.34 | $32.93 | 168400 |
| 2022-07-05 | -78.99 | $33.85 | 185115 |
| 2022-07-01 | -75.86 | $34.14 | 147900 |
| 2022-06-30 | -77.34 | $34.05 | 144900 |
| 2022-06-29 | -82.27 | $33.65 | 160545 |
| 2022-06-28 | -76.60 | $34.21 | 242800 |
| 2022-06-27 | -72.85 | $34.58 | 124521 |
| 2022-06-24 | -84.90 | $33.39 | 907900 |
| 2022-06-23 | -92.10 | $32.68 | 279824 |
| 2022-06-22 | -95.16 | $32.92 | 224343 |
| 2022-06-21 | -94.15 | $33.89 | 184424 |
| 2022-06-17 | -93.31 | $33.96 | 370600 |
| 2022-06-16 | -96.77 | $33.67 | 160700 |
| 2022-06-15 | -92.55 | $36.68 | 138726 |
| 2022-06-14 | -94.18 | $36.59 | 96800 |
| 2022-06-13 | -82.34 | $36.64 | 115700 |
| 2022-06-10 | -51.87 | $38.44 | 94112 |
| 2022-06-09 | -34.63 | $39.37 | 104309 |
| 2022-06-08 | -28.57 | $39.79 | 99400 |
| 2022-06-07 | -15.01 | $40.73 | 140200 |
| 2022-06-06 | -11.69 | $40.96 | 132500 |
| 2022-06-03 | -17.03 | $40.59 | 112700 |
| 2022-06-02 | -8.66 | $41.17 | 208548 |
| 2022-06-01 | -8.37 | $41.19 | 174841 |
| 2022-05-31 | -3.16 | $40.67 | 324700 |
| 2022-05-27 | -1.04 | $40.54 | 139433 |
| 2022-05-26 | -12.32 | $39.33 | 196929 |
| 2022-05-25 | -39.94 | $37.25 | 95916 |
| 2022-05-24 | -41.83 | $36.83 | 143700 |
| 2022-05-23 | -31.90 | $37.59 | 91100 |
| 2022-05-20 | -32.42 | $37.55 | 114705 |
| 2022-05-19 | -27.84 | $37.90 | 206838 |
| 2022-05-18 | -12.16 | $39.10 | 349232 |
| 2022-05-17 | -1.66 | $39.51 | 149100 |
| 2022-05-16 | -16.39 | $36.92 | 160400 |
| 2022-05-13 | -30.57 | $36.15 | 259825 |
| 2022-05-12 | -42.54 | $35.50 | 163200 |
| 2022-05-11 | -45.30 | $35.35 | 155928 |
| 2022-05-10 | -34.25 | $35.95 | 160032 |
| 2022-05-09 | -32.78 | $36.03 | 185500 |
| 2022-05-06 | -22.10 | $36.61 | 106015 |
| 2022-05-05 | -36.10 | $35.85 | 102310 |
| 2022-05-04 | -1.84 | $37.71 | 160300 |
| 2022-05-03 | -4.71 | $36.43 | 148200 |
| 2022-05-02 | -21.52 | $35.59 | 120300 |
| 2022-04-29 | -26.89 | $35.37 | 137700 |
| 2022-04-28 | -44.25 | $34.66 | 184132 |
| 2022-04-27 | -94.50 | $32.61 | 143013 |
| 2022-04-26 | -97.89 | $33.19 | 103012 |
| 2022-04-25 | -75.45 | $34.39 | 75638 |
| 2022-04-22 | -72.84 | $34.55 | 101100 |
| 2022-04-21 | -51.23 | $35.25 | 83800 |
| 2022-04-20 | -25.00 | $36.10 | 98000 |
| 2022-04-19 | -64.20 | $34.83 | 78400 |
| 2022-04-18 | -92.59 | $33.91 | 97200 |
| 2022-04-14 | -80.56 | $34.30 | 107535 |
| 2022-04-13 | -69.14 | $34.67 | 82700 |
| 2022-04-12 | -79.94 | $34.32 | 101200 |
| 2022-04-11 | -95.06 | $33.83 | 139300 |
| 2022-04-08 | -96.63 | $34.33 | 83747 |
| 2022-04-07 | -74.05 | $34.97 | 90300 |
| 2022-04-06 | -82.85 | $34.64 | 94218 |
| 2022-04-05 | -65.33 | $35.12 | 81907 |
| 2022-04-04 | -31.75 | $36.04 | 67100 |
| 2022-04-01 | -18.75 | $36.37 | 123044 |
| 2022-03-31 | -54.51 | $35.34 | 84430 |
| 2022-03-30 | -44.44 | $35.63 | 86314 |
| 2022-03-29 | -10.07 | $36.62 | 108000 |
| 2022-03-28 | -60.10 | $35.65 | 78738 |
| 2022-03-25 | -48.55 | $36.16 | 94227 |
| 2022-03-24 | -65.22 | $35.47 | 44000 |
| 2022-03-23 | -79.23 | $34.89 | 63442 |
| 2022-03-22 | -60.87 | $35.65 | 51500 |
| 2022-03-21 | -61.11 | $35.64 | 62043 |
| 2022-03-18 | -49.28 | $36.13 | 182400 |
| 2022-03-17 | -47.58 | $36.20 | 54800 |
| 2022-03-16 | -51.69 | $36.03 | 81442 |
| 2022-03-15 | -72.05 | $35.18 | 91500 |
| 2022-03-14 | -56.99 | $35.44 | 87600 |
| 2022-03-11 | -64.35 | $34.83 | 71833 |
| 2022-03-10 | -66.47 | $34.72 | 72200 |
| 2022-03-09 | -62.04 | $34.95 | 92300 |
| 2022-03-08 | -62.04 | $34.33 | 110409 |
| 2022-03-07 | -62.20 | $34.32 | 105737 |
| 2022-03-04 | -54.60 | $34.67 | 90142 |
| 2022-03-03 | -45.09 | $35.28 | 84430 |
| 2022-03-02 | -40.25 | $35.59 | 198600 |
| 2022-03-01 | -41.19 | $35.53 | 286717 |
| 2022-02-28 | -3.59 | $37.94 | 167300 |
| 2022-02-25 | -3.89 | $37.25 | 99917 |
| 2022-02-24 | -1.09 | $36.49 | 155524 |
| 2022-02-23 | -9.67 | $36.02 | 148200 |
| 2022-02-22 | -8.25 | $35.85 | 204300 |
| 2022-02-18 | -8.61 | $35.53 | 85232 |
| 2022-02-17 | -2.46 | $35.44 | 107025 |
| 2022-02-16 | -2.90 | $35.09 | 85121 |
| 2022-02-15 | -25.53 | $34.57 | 61400 |
| 2022-02-14 | -43.83 | $33.71 | 148227 |
| 2022-02-11 | -52.36 | $33.39 | 150232 |
| 2022-02-10 | -52.63 | $33.59 | 199200 |
| 2022-02-09 | -50.00 | $33.73 | 120031 |
| 2022-02-08 | -70.30 | $32.65 | 125814 |
| 2022-02-07 | -80.45 | $32.11 | 78800 |
| 2022-02-04 | -77.96 | $32.45 | 114200 |
| 2022-02-03 | -75.45 | $32.72 | 105500 |
| 2022-02-02 | -69.86 | $33.21 | 145039 |
| 2022-02-01 | -68.45 | $33.31 | 118913 |
| 2022-01-31 | -65.07 | $33.55 | 141120 |
| 2022-01-28 | -85.21 | $32.12 | 89329 |
| 2022-01-27 | -98.57 | $31.97 | 82700 |
| 2022-01-26 | -94.91 | $32.58 | 126745 |
| 2022-01-25 | -90.66 | $32.83 | 69901 |
| 2022-01-24 | -76.44 | $34.05 | 110709 |
| 2022-01-21 | -97.23 | $33.61 | 135800 |
| 2022-01-20 | -100.00 | $33.60 | 102320 |
| 2022-01-19 | -98.29 | $34.15 | 93800 |
| 2022-01-18 | -59.59 | $35.28 | 86241 |
| 2022-01-14 | -48.04 | $35.84 | 91600 |
| 2022-01-13 | -55.46 | $35.48 | 82000 |
| 2022-01-12 | -48.87 | $35.80 | 120421 |
| 2022-01-11 | -53.40 | $35.58 | 124828 |
| 2022-01-10 | -46.39 | $35.92 | 105000 |
| 2022-01-07 | -38.76 | $36.29 | 84524 |
| 2022-01-06 | -22.06 | $37.10 | 137343 |
| 2022-01-05 | -18.56 | $37.27 | 98200 |
| 2022-01-04 | -13.81 | $37.50 | 86500 |
| 2022-01-03 | -11.13 | $37.55 | 116335 |
| 2021-12-31 | -21.66 | $36.72 | 80700 |
| 2021-12-30 | -22.58 | $36.68 | 93800 |
| 2021-12-29 | -0.69 | $37.63 | 61306 |
| 2021-12-28 | -9.07 | $37.13 | 98726 |
| 2021-12-27 | -2.04 | $37.16 | 100521 |
| 2021-12-23 | -21.88 | $36.32 | 68013 |
| 2021-12-22 | -48.69 | $35.86 | 69600 |
| 2021-12-21 | -56.15 | $35.60 | 111200 |
| 2021-12-20 | -83.52 | $34.18 | 187100 |
| 2021-12-17 | -97.12 | $34.15 | 505003 |
| 2021-12-16 | -80.47 | $35.12 | 116000 |
| 2021-12-15 | -72.24 | $35.47 | 196233 |
| 2021-12-14 | -95.76 | $34.51 | 139437 |
| 2021-12-13 | -94.59 | $34.56 | 96505 |
| 2021-12-10 | -84.75 | $35.08 | 95330 |
| 2021-12-09 | -79.90 | $35.28 | 66830 |
| 2021-12-08 | -58.60 | $36.16 | 64736 |
| 2021-12-07 | -63.68 | $35.95 | 124408 |
| 2021-12-06 | -64.16 | $35.93 | 150231 |
| 2021-12-03 | -80.15 | $35.27 | 116838 |
| 2021-12-02 | -56.42 | $36.25 | 184300 |
| 2021-12-01 | -81.36 | $35.22 | 270932 |
| 2021-11-30 | -90.56 | $34.84 | 203400 |
| 2021-11-29 | -89.30 | $35.41 | 144208 |
| 2021-11-26 | -81.35 | $35.57 | 102208 |
| 2021-11-24 | -13.02 | $38.08 | 76700 |
| 2021-11-23 | -8.05 | $38.05 | 86500 |
| 2021-11-22 | -6.74 | $38.11 | 89200 |
| 2021-11-19 | -15.35 | $37.51 | 63700 |
| 2021-11-18 | -12.77 | $37.69 | 111041 |
| 2021-11-17 | -7.03 | $38.09 | 101200 |
| 2021-11-16 | -5.41 | $38.18 | 72300 |
| 2021-11-15 | -5.56 | $37.93 | 82225 |
| 2021-11-12 | -12.23 | $37.34 | 82216 |
| 2021-11-11 | -9.74 | $37.55 | 61500 |
| 2021-11-10 | -14.72 | $36.95 | 85700 |
| 2021-11-09 | -16.17 | $36.81 | 77622 |
| 2021-11-08 | -7.67 | $37.63 | 87715 |
| 2021-11-05 | -1.66 | $37.60 | 174828 |
| 2021-11-04 | -9.33 | $36.69 | 114400 |
| 2021-11-03 | -0.71 | $37.16 | 102800 |
| 2021-11-02 | -2.98 | $36.53 | 131120 |
| 2021-11-01 | -5.61 | $36.29 | 117700 |
| 2021-10-29 | -2.13 | $35.62 | 170500 |
| 2021-10-28 | -2.10 | $35.25 | 174236 |
| 2021-10-27 | -0.72 | $34.25 | 236400 |
| 2021-10-26 | -31.35 | $31.72 | 98422 |
| 2021-10-25 | -26.77 | $31.92 | 168600 |
| 2021-10-22 | -18.31 | $32.29 | 129930 |
| 2021-10-21 | -16.02 | $32.39 | 149716 |
| 2021-10-20 | -9.00 | $32.36 | 168646 |
| 2021-10-19 | -27.25 | $31.31 | 117026 |
| 2021-10-18 | -39.89 | $30.86 | 171922 |
| 2021-10-15 | -57.87 | $30.22 | 149344 |
| 2021-10-14 | -55.90 | $30.29 | 254600 |
| 2021-10-13 | -71.53 | $31.30 | 71032 |
| 2021-10-12 | -46.84 | $31.39 | 64423 |
| 2021-10-11 | -38.42 | $31.55 | 53500 |
| 2021-10-08 | -22.11 | $31.86 | 65647 |
| 2021-10-07 | -34.72 | $31.79 | 89042 |
| 2021-10-06 | -59.26 | $31.26 | 93500 |
| 2021-10-05 | -51.10 | $31.94 | 78200 |
| 2021-10-04 | -70.92 | $31.52 | 99100 |
| 2021-10-01 | -68.96 | $31.69 | 127602 |
| 2021-09-30 | -87.95 | $30.91 | 149800 |
| 2021-09-29 | -76.91 | $31.47 | 86310 |
| 2021-09-28 | -81.75 | $31.36 | 165527 |
| 2021-09-27 | -77.35 | $31.66 | 102400 |
| 2021-09-24 | -78.76 | $31.58 | 73100 |
| 2021-09-23 | -80.71 | $31.47 | 124200 |
| 2021-09-22 | -85.84 | $31.18 | 171745 |
| 2021-09-21 | -87.26 | $31.10 | 169100 |
| 2021-09-20 | -70.97 | $32.02 | 244300 |
| 2021-09-17 | -69.56 | $32.10 | 606024 |
| 2021-09-16 | -71.86 | $31.97 | 262013 |
| 2021-09-15 | -80.61 | $31.58 | 374947 |
| 2021-09-14 | -96.64 | $30.76 | 113400 |
| 2021-09-13 | -96.47 | $31.62 | 126800 |
| 2021-09-10 | -97.92 | $31.89 | 110700 |
| 2021-09-09 | -99.61 | $31.95 | 122700 |
| 2021-09-08 | -99.55 | $32.65 | 142500 |
| 2021-09-07 | -97.89 | $33.83 | 82846 |
| 2021-09-03 | -94.88 | $34.30 | 120420 |
| 2021-09-02 | -95.22 | $34.29 | 119100 |
| 2021-09-01 | -90.69 | $34.45 | 105900 |
| 2021-08-31 | -72.20 | $35.08 | 142130 |
| 2021-08-30 | -39.16 | $35.96 | 85800 |
| 2021-08-27 | -47.55 | $35.72 | 124811 |
| 2021-08-26 | -90.56 | $34.49 | 78400 |
| 2021-08-25 | -75.52 | $34.92 | 105700 |
| 2021-08-24 | -54.60 | $35.18 | 102600 |
| 2021-08-23 | -45.85 | $35.31 | 66826 |
| 2021-08-20 | -52.59 | $35.05 | 86100 |
| 2021-08-19 | -64.05 | $34.55 | 151100 |
| 2021-08-18 | -38.73 | $35.55 | 81700 |
| 2021-08-17 | -23.54 | $36.15 | 131600 |
| 2021-08-16 | -1.01 | $37.04 | 215251 |
| 2021-08-13 | -20.25 | $35.73 | 108200 |
| 2021-08-12 | -9.82 | $36.07 | 102348 |
| 2021-08-11 | -1.24 | $36.31 | 62702 |
| 2021-08-10 | -4.59 | $36.25 | 77000 |
| 2021-08-09 | -22.94 | $35.65 | 63600 |
| 2021-08-06 | -12.23 | $36.00 | 110400 |
| 2021-08-05 | -44.34 | $34.95 | 73026 |
| 2021-08-04 | -60.86 | $34.41 | 99500 |
| 2021-08-03 | -47.13 | $34.97 | 261300 |
| 2021-08-02 | -55.58 | $34.84 | 121200 |
| 2021-07-30 | -59.74 | $34.99 | 113300 |
| 2021-07-29 | -65.26 | $34.78 | 87407 |
| 2021-07-28 | -75.37 | $34.30 | 101100 |
| 2021-07-27 | -92.42 | $33.49 | 149632 |
| 2021-07-26 | -82.53 | $33.96 | 113748 |
| 2021-07-23 | -80.84 | $34.04 | 92700 |
| 2021-07-22 | -97.58 | $33.44 | 116500 |
| 2021-07-21 | -71.21 | $34.64 | 228300 |
| 2021-07-20 | -81.32 | $34.18 | 201100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.23
2026-07-17
Close Price
$59.40
Vol: 205042Average Directional Index - Detailed Analysis
Minimum
7.24
Average
18.62
Maximum
47.53
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.23 | $59.40 | 205042 |
| 2026-07-16 | 18.07 | $59.48 | 188975 |
| 2026-07-15 | 18.18 | $59.39 | 142653 |
| 2026-07-14 | 18.39 | $60.05 | 175800 |
| 2026-07-13 | 18.51 | $59.07 | 324406 |
| 2026-07-10 | 18.63 | $60.14 | 190900 |
| 2026-07-09 | 18.99 | $60.96 | 296900 |
| 2026-07-08 | 19.40 | $59.06 | 223639 |
| 2026-07-07 | 19.27 | $59.15 | 367500 |
| 2026-07-06 | 19.13 | $60.34 | 269366 |
| 2026-07-02 | 19.53 | $60.50 | 483193 |
| 2026-07-01 | 19.96 | $63.83 | 282706 |
| 2026-06-30 | 20.78 | $65.19 | 253531 |
| 2026-06-29 | 21.48 | $64.57 | 320900 |
| 2026-06-26 | 22.44 | $65.00 | 1.3M |
| 2026-06-25 | 23.46 | $66.82 | 335157 |
| 2026-06-24 | 23.10 | $67.01 | 451100 |
| 2026-06-23 | 23.19 | $65.85 | 514642 |
| 2026-06-22 | 23.31 | $68.31 | 551272 |
| 2026-06-18 | 23.40 | $67.00 | 620536 |
| 2026-06-17 | 23.65 | $64.72 | 375700 |
| 2026-06-16 | 24.17 | $64.80 | 311612 |
| 2026-06-15 | 24.58 | $66.63 | 333112 |
| 2026-06-12 | 24.67 | $66.13 | 441143 |
| 2026-06-11 | 24.72 | $67.88 | 403300 |
| 2026-06-10 | 24.88 | $64.81 | 330900 |
| 2026-06-09 | 25.14 | $66.27 | 356843 |
| 2026-06-08 | 25.41 | $65.21 | 208339 |
| 2026-06-05 | 26.17 | $62.85 | 241894 |
| 2026-06-04 | 26.97 | $66.28 | 149062 |
| 2026-06-03 | 26.94 | $67.04 | 240800 |
| 2026-06-02 | 26.65 | $66.72 | 314647 |
| 2026-06-01 | 26.40 | $63.89 | 302100 |
| 2026-05-29 | 26.53 | $64.21 | 271900 |
| 2026-05-28 | 26.14 | $64.79 | 423063 |
| 2026-05-27 | 25.80 | $65.12 | 261300 |
| 2026-05-26 | 25.14 | $65.25 | 336651 |
| 2026-05-22 | 24.55 | $62.32 | 258517 |
| 2026-05-21 | 24.39 | $59.91 | 175529 |
| 2026-05-20 | 24.71 | $59.41 | 177700 |
| 2026-05-19 | 25.16 | $57.07 | 291942 |
| 2026-05-18 | 26.07 | $56.94 | 286600 |
| 2026-05-15 | 26.83 | $58.32 | 270086 |
| 2026-05-14 | 26.97 | $61.29 | 307198 |
| 2026-05-13 | 26.59 | $59.48 | 233700 |
| 2026-05-12 | 26.55 | $58.66 | 360300 |
| 2026-05-11 | 26.51 | $61.49 | 367500 |
| 2026-05-08 | 25.42 | $61.75 | 362610 |
| 2026-05-07 | 24.27 | $59.85 | 479648 |
| 2026-05-06 | 23.26 | $60.00 | 400167 |
| 2026-05-05 | 22.34 | $58.07 | 266530 |
| 2026-05-04 | 21.62 | $56.53 | 197900 |
| 2026-05-01 | 21.20 | $57.00 | 264944 |
| 2026-04-30 | 20.77 | $57.10 | 410600 |
| 2026-04-29 | 20.57 | $54.43 | 503883 |
| 2026-04-28 | 20.36 | $54.27 | 202902 |
| 2026-04-27 | 20.66 | $55.98 | 162900 |
| 2026-04-24 | 20.31 | $56.77 | 269900 |
| 2026-04-23 | 20.08 | $55.53 | 153316 |
| 2026-04-22 | 20.05 | $54.34 | 187011 |
| 2026-04-21 | 20.05 | $55.12 | 203318 |
| 2026-04-20 | 19.83 | $54.82 | 168570 |
| 2026-04-17 | 19.70 | $55.13 | 221607 |
| 2026-04-16 | 19.43 | $54.59 | 162656 |
| 2026-04-15 | 19.43 | $54.54 | 170500 |
| 2026-04-14 | 19.54 | $55.56 | 166807 |
| 2026-04-13 | 19.34 | $55.57 | 182212 |
| 2026-04-10 | 19.28 | $54.94 | 199800 |
| 2026-04-09 | 19.36 | $53.39 | 519700 |
| 2026-04-08 | 19.49 | $51.15 | 175544 |
| 2026-04-07 | 20.32 | $49.46 | 143314 |
| 2026-04-06 | 20.71 | $48.40 | 91800 |
| 2026-04-02 | 20.88 | $48.34 | 119000 |
| 2026-04-01 | 21.01 | $48.44 | 124905 |
| 2026-03-31 | 21.44 | $47.76 | 128900 |
| 2026-03-30 | 21.50 | $46.64 | 137200 |
| 2026-03-27 | 21.61 | $47.84 | 86007 |
| 2026-03-26 | 22.06 | $48.66 | 109239 |
| 2026-03-25 | 22.77 | $50.34 | 134028 |
| 2026-03-24 | 23.96 | $50.04 | 231400 |
| 2026-03-23 | 25.01 | $48.64 | 176800 |
| 2026-03-20 | 25.69 | $46.17 | 403000 |
| 2026-03-19 | 25.72 | $47.20 | 255000 |
| 2026-03-18 | 25.75 | $46.63 | 210800 |
| 2026-03-17 | 25.93 | $46.31 | 201100 |
| 2026-03-16 | 25.91 | $46.01 | 128110 |
| 2026-03-13 | 25.94 | $45.79 | 263200 |
| 2026-03-12 | 25.96 | $46.78 | 276009 |
| 2026-03-11 | 26.19 | $48.24 | 169600 |
| 2026-03-10 | 26.63 | $48.11 | 280700 |
| 2026-03-09 | 27.10 | $47.48 | 388300 |
| 2026-03-06 | 27.09 | $47.90 | 256446 |
| 2026-03-05 | 27.48 | $51.19 | 253933 |
| 2026-03-04 | 28.61 | $51.93 | 149015 |
| 2026-03-03 | 29.95 | $51.21 | 244300 |
| 2026-03-02 | 30.95 | $51.95 | 355500 |
| 2026-02-27 | 32.44 | $52.66 | 232400 |
| 2026-02-26 | 33.88 | $53.38 | 232345 |
| 2026-02-25 | 35.16 | $53.22 | 169646 |
| 2026-02-24 | 36.53 | $52.94 | 228300 |
| 2026-02-23 | 37.88 | $52.21 | 248300 |
| 2026-02-20 | 39.29 | $53.75 | 260000 |
| 2026-02-19 | 40.13 | $53.40 | 333900 |
| 2026-02-18 | 41.09 | $54.30 | 226400 |
| 2026-02-17 | 41.48 | $56.00 | 198309 |
| 2026-02-13 | 41.17 | $57.46 | 145000 |
| 2026-02-12 | 40.46 | $56.92 | 229209 |
| 2026-02-11 | 39.71 | $57.15 | 229747 |
| 2026-02-10 | 39.03 | $57.29 | 306200 |
| 2026-02-09 | 37.24 | $55.58 | 245200 |
| 2026-02-06 | 35.77 | $55.78 | 191500 |
| 2026-02-05 | 34.23 | $54.19 | 181244 |
| 2026-02-04 | 32.88 | $53.83 | 183300 |
| 2026-02-03 | 31.46 | $53.28 | 172300 |
| 2026-02-02 | 30.16 | $53.12 | 193400 |
| 2026-01-30 | 28.94 | $51.41 | 198000 |
| 2026-01-29 | 27.96 | $51.98 | 139816 |
| 2026-01-28 | 26.96 | $50.44 | 271244 |
| 2026-01-27 | 25.98 | $51.07 | 135200 |
| 2026-01-26 | 25.13 | $50.18 | 175332 |
| 2026-01-23 | 24.38 | $49.73 | 207755 |
| 2026-01-22 | 23.55 | $51.07 | 347000 |
| 2026-01-21 | 22.19 | $49.92 | 197500 |
| 2026-01-20 | 21.06 | $47.57 | 154436 |
| 2026-01-16 | 20.38 | $48.26 | 130400 |
| 2026-01-15 | 19.01 | $48.40 | 150100 |
| 2026-01-14 | 17.57 | $46.99 | 136000 |
| 2026-01-13 | 16.62 | $46.92 | 89313 |
| 2026-01-12 | 15.66 | $46.39 | 117632 |
| 2026-01-09 | 14.86 | $46.05 | 145839 |
| 2026-01-08 | 14.26 | $45.68 | 100940 |
| 2026-01-07 | 13.77 | $45.11 | 103505 |
| 2026-01-06 | 13.39 | $45.52 | 116900 |
| 2026-01-05 | 12.99 | $44.50 | 151000 |
| 2026-01-02 | 12.85 | $43.85 | 140121 |
| 2025-12-31 | 13.18 | $42.87 | 94200 |
| 2025-12-30 | 13.78 | $43.41 | 116800 |
| 2025-12-29 | 14.01 | $44.00 | 126300 |
| 2025-12-26 | 13.98 | $44.45 | 130100 |
| 2025-12-24 | 13.78 | $44.38 | 68700 |
| 2025-12-23 | 13.59 | $43.99 | 144004 |
| 2025-12-22 | 13.49 | $43.88 | 175320 |
| 2025-12-19 | 13.33 | $43.83 | 759349 |
| 2025-12-18 | 13.27 | $43.95 | 171400 |
| 2025-12-17 | 13.33 | $43.47 | 190125 |
| 2025-12-16 | 13.40 | $44.52 | 311521 |
| 2025-12-15 | 13.07 | $44.13 | 173700 |
| 2025-12-12 | 12.72 | $44.47 | 139900 |
| 2025-12-11 | 12.12 | $45.52 | 191231 |
| 2025-12-10 | 11.53 | $44.74 | 294100 |
| 2025-12-09 | 11.15 | $43.11 | 221700 |
| 2025-12-08 | 11.17 | $43.71 | 326800 |
| 2025-12-05 | 10.77 | $44.46 | 105100 |
| 2025-12-04 | 10.71 | $44.33 | 166538 |
| 2025-12-03 | 10.41 | $45.13 | 205300 |
| 2025-12-02 | 10.22 | $43.66 | 169522 |
| 2025-12-01 | 10.61 | $42.50 | 184735 |
| 2025-11-28 | 10.79 | $42.33 | 86800 |
| 2025-11-26 | 11.09 | $42.58 | 194241 |
| 2025-11-25 | 11.53 | $42.51 | 174634 |
| 2025-11-24 | 12.10 | $42.31 | 225500 |
| 2025-11-21 | 12.30 | $41.80 | 200122 |
| 2025-11-20 | 12.31 | $40.29 | 191300 |
| 2025-11-19 | 12.32 | $41.93 | 155015 |
| 2025-11-18 | 12.80 | $41.35 | 177346 |
| 2025-11-17 | 13.18 | $41.04 | 203714 |
| 2025-11-14 | 13.74 | $42.35 | 216034 |
| 2025-11-13 | 14.36 | $42.45 | 221849 |
| 2025-11-12 | 14.95 | $42.34 | 231000 |
| 2025-11-11 | 15.58 | $41.36 | 116717 |
| 2025-11-10 | 15.98 | $41.30 | 183045 |
| 2025-11-07 | 16.32 | $40.72 | 252534 |
| 2025-11-06 | 16.67 | $41.01 | 200900 |
| 2025-11-05 | 16.66 | $43.26 | 178200 |
| 2025-11-04 | 17.05 | $41.95 | 266634 |
| 2025-11-03 | 16.97 | $41.64 | 304448 |
| 2025-10-31 | 16.99 | $41.51 | 189949 |
| 2025-10-30 | 16.62 | $40.76 | 265700 |
| 2025-10-29 | 16.11 | $41.13 | 343840 |
| 2025-10-28 | 15.62 | $40.51 | 394006 |
| 2025-10-27 | 15.11 | $42.44 | 321857 |
| 2025-10-24 | 14.70 | $42.16 | 233900 |
| 2025-10-23 | 14.27 | $42.16 | 185246 |
| 2025-10-22 | 14.16 | $40.98 | 228937 |
| 2025-10-21 | 14.27 | $41.30 | 161400 |
| 2025-10-20 | 14.32 | $41.22 | 171234 |
| 2025-10-17 | 14.52 | $40.03 | 283504 |
| 2025-10-16 | 14.73 | $41.01 | 301943 |
| 2025-10-15 | 15.14 | $39.67 | 208300 |
| 2025-10-14 | 15.63 | $38.24 | 352700 |
| 2025-10-13 | 15.29 | $36.47 | 300700 |
| 2025-10-10 | 14.50 | $36.74 | 191207 |
| 2025-10-09 | 13.79 | $38.31 | 145746 |
| 2025-10-08 | 13.66 | $38.77 | 125249 |
| 2025-10-07 | 13.59 | $38.29 | 287100 |
| 2025-10-06 | 13.51 | $40.09 | 210400 |
| 2025-10-03 | 14.17 | $39.67 | 132600 |
| 2025-10-02 | 14.86 | $39.75 | 106400 |
| 2025-10-01 | 15.21 | $39.59 | 185700 |
| 2025-09-30 | 15.61 | $39.94 | 218000 |
| 2025-09-29 | 16.04 | $38.78 | 214434 |
| 2025-09-26 | 16.40 | $39.32 | 192739 |
| 2025-09-25 | 17.02 | $39.69 | 231500 |
| 2025-09-24 | 17.86 | $40.86 | 142103 |
| 2025-09-23 | 18.34 | $41.66 | 122614 |
| 2025-09-22 | 18.03 | $41.84 | 231400 |
| 2025-09-19 | 18.02 | $41.71 | 677142 |
| 2025-09-18 | 17.76 | $42.66 | 145700 |
| 2025-09-17 | 17.36 | $41.43 | 133300 |
| 2025-09-16 | 17.17 | $41.67 | 135607 |
| 2025-09-15 | 17.13 | $42.06 | 125300 |
| 2025-09-12 | 16.82 | $41.71 | 99328 |
| 2025-09-11 | 16.50 | $42.74 | 190445 |
| 2025-09-10 | 16.16 | $41.46 | 130100 |
| 2025-09-09 | 16.36 | $41.23 | 95800 |
| 2025-09-08 | 16.52 | $42.11 | 112700 |
| 2025-09-05 | 16.29 | $42.35 | 110236 |
| 2025-09-04 | 15.84 | $42.59 | 124900 |
| 2025-09-03 | 15.65 | $41.96 | 120303 |
| 2025-09-02 | 15.67 | $42.08 | 140308 |
| 2025-08-29 | 15.69 | $42.49 | 141519 |
| 2025-08-28 | 15.11 | $42.93 | 130139 |
| 2025-08-27 | 14.55 | $42.62 | 121000 |
| 2025-08-26 | 14.04 | $42.60 | 181400 |
| 2025-08-25 | 13.31 | $42.79 | 154500 |
| 2025-08-22 | 12.42 | $43.54 | 152946 |
| 2025-08-21 | 11.48 | $41.54 | 133400 |
| 2025-08-20 | 11.32 | $41.55 | 194200 |
| 2025-08-19 | 11.15 | $41.61 | 129422 |
| 2025-08-18 | 10.91 | $41.31 | 112805 |
| 2025-08-15 | 10.80 | $40.97 | 117300 |
| 2025-08-14 | 10.68 | $41.55 | 136600 |
| 2025-08-13 | 10.34 | $42.59 | 248800 |
| 2025-08-12 | 9.81 | $41.40 | 169913 |
| 2025-08-11 | 9.71 | $39.61 | 233132 |
| 2025-08-08 | 10.14 | $39.18 | 127413 |
| 2025-08-07 | 10.37 | $38.57 | 129600 |
| 2025-08-06 | 10.33 | $38.41 | 220000 |
| 2025-08-05 | 10.19 | $38.93 | 182641 |
| 2025-08-04 | 10.14 | $38.99 | 162926 |
| 2025-08-01 | 10.15 | $38.44 | 236600 |
| 2025-07-31 | 10.01 | $39.19 | 241800 |
| 2025-07-30 | 10.27 | $40.47 | 261500 |
| 2025-07-29 | 10.42 | $41.25 | 269600 |
| 2025-07-28 | 10.21 | $41.53 | 249067 |
| 2025-07-25 | 9.74 | $41.43 | 367114 |
| 2025-07-24 | 9.25 | $42.00 | 530520 |
| 2025-07-23 | 8.74 | $40.44 | 536813 |
| 2025-07-22 | 9.15 | $40.71 | 318100 |
| 2025-07-21 | 9.25 | $40.67 | 319300 |
| 2025-07-18 | 9.41 | $41.02 | 230311 |
| 2025-07-17 | 9.78 | $41.91 | 335800 |
| 2025-07-16 | 10.18 | $41.50 | 327100 |
| 2025-07-15 | 10.56 | $41.14 | 266800 |
| 2025-07-14 | 11.06 | $41.57 | 109400 |
| 2025-07-11 | 11.01 | $41.90 | 157400 |
| 2025-07-10 | 11.23 | $42.80 | 165800 |
| 2025-07-09 | 11.67 | $43.27 | 142800 |
| 2025-07-08 | 12.23 | $43.23 | 239800 |
| 2025-07-07 | 12.40 | $43.07 | 167534 |
| 2025-07-03 | 12.60 | $44.62 | 82300 |
| 2025-07-02 | 12.01 | $44.51 | 234800 |
| 2025-07-01 | 11.70 | $43.33 | 106213 |
| 2025-06-30 | 11.67 | $42.61 | 165334 |
| 2025-06-27 | 11.56 | $43.62 | 699100 |
| 2025-06-26 | 11.09 | $43.44 | 101504 |
| 2025-06-25 | 10.73 | $42.95 | 176044 |
| 2025-06-24 | 10.36 | $43.30 | 222000 |
| 2025-06-23 | 10.08 | $42.17 | 164800 |
| 2025-06-20 | 10.35 | $41.21 | 306700 |
| 2025-06-18 | 10.88 | $41.38 | 82023 |
| 2025-06-17 | 11.30 | $41.48 | 159014 |
| 2025-06-16 | 11.75 | $41.85 | 147333 |
| 2025-06-13 | 12.33 | $41.17 | 116527 |
| 2025-06-12 | 12.95 | $42.55 | 142800 |
| 2025-06-11 | 13.14 | $42.68 | 155446 |
| 2025-06-10 | 12.98 | $43.26 | 117039 |
| 2025-06-09 | 12.66 | $42.94 | 138331 |
| 2025-06-06 | 12.48 | $41.86 | 99140 |
| 2025-06-05 | 12.46 | $41.41 | 105000 |
| 2025-06-04 | 12.81 | $41.65 | 134018 |
| 2025-06-03 | 13.03 | $41.70 | 114100 |
| 2025-06-02 | 13.45 | $40.45 | 115000 |
| 2025-05-30 | 13.95 | $40.69 | 163700 |
| 2025-05-29 | 14.48 | $40.80 | 138000 |
| 2025-05-28 | 15.08 | $40.32 | 109629 |
| 2025-05-27 | 15.75 | $41.13 | 158335 |
| 2025-05-23 | 16.46 | $39.67 | 173040 |
| 2025-05-22 | 16.71 | $40.50 | 197900 |
| 2025-05-21 | 17.42 | $41.00 | 137028 |
| 2025-05-20 | 18.33 | $42.17 | 332729 |
| 2025-05-19 | 18.87 | $42.68 | 99321 |
| 2025-05-16 | 19.21 | $43.22 | 138115 |
| 2025-05-15 | 19.49 | $42.74 | 145438 |
| 2025-05-14 | 19.78 | $42.93 | 147600 |
| 2025-05-13 | 19.90 | $43.38 | 124322 |
| 2025-05-12 | 20.05 | $42.41 | 294000 |
| 2025-05-09 | 20.50 | $39.91 | 166412 |
| 2025-05-08 | 21.38 | $40.02 | 133440 |
| 2025-05-07 | 22.31 | $39.19 | 141217 |
| 2025-05-06 | 22.85 | $38.88 | 150937 |
| 2025-05-05 | 23.38 | $39.02 | 185200 |
| 2025-05-02 | 24.25 | $39.81 | 196445 |
| 2025-05-01 | 25.20 | $38.71 | 270900 |
| 2025-04-30 | 25.79 | $38.08 | 285400 |
| 2025-04-29 | 26.19 | $39.89 | 258329 |
| 2025-04-28 | 27.50 | $39.80 | 133700 |
| 2025-04-25 | 28.90 | $40.10 | 112600 |
| 2025-04-24 | 30.14 | $40.18 | 136100 |
| 2025-04-23 | 31.45 | $38.81 | 195040 |
| 2025-04-22 | 32.81 | $38.05 | 175335 |
| 2025-04-21 | 33.41 | $37.35 | 196106 |
| 2025-04-17 | 33.60 | $37.58 | 200200 |
| 2025-04-16 | 33.81 | $36.79 | 194947 |
| 2025-04-15 | 33.67 | $37.34 | 251000 |
| 2025-04-14 | 33.74 | $37.10 | 266900 |
| 2025-04-11 | 33.81 | $37.13 | 208300 |
| 2025-04-10 | 33.82 | $37.15 | 225736 |
| 2025-04-09 | 33.91 | $38.39 | 453500 |
| 2025-04-08 | 34.00 | $34.96 | 351043 |
| 2025-04-07 | 33.33 | $35.90 | 433840 |
| 2025-04-04 | 32.63 | $36.05 | 356300 |
| 2025-04-03 | 31.12 | $37.38 | 277800 |
| 2025-04-02 | 30.04 | $41.78 | 250713 |
| 2025-04-01 | 29.77 | $41.09 | 196013 |
| 2025-03-31 | 29.60 | $41.55 | 263640 |
| 2025-03-28 | 29.54 | $42.16 | 112814 |
| 2025-03-27 | 29.60 | $43.04 | 106700 |
| 2025-03-26 | 30.05 | $43.36 | 102700 |
| 2025-03-25 | 30.68 | $43.67 | 134621 |
| 2025-03-24 | 31.48 | $43.82 | 157100 |
| 2025-03-21 | 32.22 | $42.37 | 319900 |
| 2025-03-20 | 32.26 | $42.95 | 134600 |
| 2025-03-19 | 32.65 | $43.35 | 103300 |
| 2025-03-18 | 33.06 | $42.60 | 122000 |
| 2025-03-17 | 32.98 | $42.92 | 106200 |
| 2025-03-14 | 32.89 | $42.45 | 126839 |
| 2025-03-13 | 32.39 | $41.45 | 150000 |
| 2025-03-12 | 31.87 | $42.49 | 124700 |
| 2025-03-11 | 31.65 | $42.68 | 185400 |
| 2025-03-10 | 31.42 | $43.02 | 200149 |
| 2025-03-07 | 31.23 | $43.88 | 207748 |
| 2025-03-06 | 31.19 | $43.26 | 180800 |
| 2025-03-05 | 30.70 | $43.37 | 138700 |
| 2025-03-04 | 30.11 | $42.37 | 145400 |
| 2025-03-03 | 29.18 | $42.83 | 148738 |
| 2025-02-28 | 28.34 | $44.66 | 177846 |
| 2025-02-27 | 27.83 | $44.31 | 105900 |
| 2025-02-26 | 27.36 | $45.24 | 119216 |
| 2025-02-25 | 27.08 | $45.21 | 161139 |
| 2025-02-24 | 26.54 | $45.07 | 154733 |
| 2025-02-21 | 26.05 | $45.80 | 142800 |
| 2025-02-20 | 25.61 | $46.41 | 108151 |
| 2025-02-19 | 24.79 | $46.17 | 133006 |
| 2025-02-18 | 24.03 | $46.69 | 117036 |
| 2025-02-14 | 23.22 | $46.23 | 110500 |
| 2025-02-13 | 22.30 | $46.50 | 99800 |
| 2025-02-12 | 21.26 | $45.71 | 119800 |
| 2025-02-11 | 19.95 | $46.41 | 118611 |
| 2025-02-10 | 18.76 | $46.55 | 224900 |
| 2025-02-07 | 17.50 | $46.47 | 163500 |
| 2025-02-06 | 16.18 | $47.58 | 283747 |
| 2025-02-05 | 14.90 | $47.96 | 195401 |
| 2025-02-04 | 13.62 | $47.07 | 221900 |
| 2025-02-03 | 12.12 | $49.27 | 186008 |
| 2025-01-31 | 11.72 | $51.09 | 130400 |
| 2025-01-30 | 11.80 | $51.23 | 98308 |
| 2025-01-29 | 11.98 | $51.08 | 100500 |
| 2025-01-28 | 11.88 | $51.32 | 178620 |
| 2025-01-27 | 11.88 | $51.06 | 282024 |
| 2025-01-24 | 11.61 | $52.25 | 184700 |
| 2025-01-23 | 11.80 | $51.54 | 118100 |
| 2025-01-22 | 12.10 | $52.95 | 103800 |
| 2025-01-21 | 12.53 | $52.84 | 83600 |
| 2025-01-17 | 13.09 | $51.64 | 77486 |
| 2025-01-16 | 13.54 | $51.39 | 80408 |
| 2025-01-15 | 14.06 | $51.61 | 99503 |
| 2025-01-14 | 14.60 | $50.73 | 123200 |
| 2025-01-13 | 14.76 | $49.71 | 128943 |
| 2025-01-10 | 14.42 | $49.90 | 163800 |
| 2025-01-08 | 14.26 | $51.51 | 125500 |
| 2025-01-07 | 14.47 | $51.92 | 105410 |
| 2025-01-06 | 14.96 | $52.26 | 125600 |
| 2025-01-03 | 15.65 | $52.48 | 171300 |
| 2025-01-02 | 16.01 | $51.89 | 91442 |
| 2024-12-31 | 16.40 | $52.73 | 108727 |
| 2024-12-30 | 17.12 | $52.72 | 69539 |
| 2024-12-27 | 17.69 | $53.12 | 66114 |
| 2024-12-26 | 18.52 | $53.98 | 59617 |
| 2024-12-24 | 19.38 | $53.42 | 42300 |
| 2024-12-23 | 20.29 | $52.90 | 127231 |
| 2024-12-20 | 21.10 | $52.20 | 619637 |
| 2024-12-19 | 21.96 | $52.83 | 181400 |
| 2024-12-18 | 23.10 | $52.94 | 237546 |
| 2024-12-17 | 24.30 | $55.67 | 197300 |
| 2024-12-16 | 24.43 | $56.95 | 170240 |
| 2024-12-13 | 24.01 | $56.46 | 198300 |
| 2024-12-12 | 23.81 | $56.31 | 116900 |
| 2024-12-11 | 23.43 | $56.67 | 116412 |
| 2024-12-10 | 23.07 | $56.23 | 154700 |
| 2024-12-09 | 22.76 | $55.63 | 151328 |
| 2024-12-06 | 22.52 | $54.81 | 89047 |
| 2024-12-05 | 22.71 | $54.32 | 100400 |
| 2024-12-04 | 22.92 | $55.50 | 117100 |
| 2024-12-03 | 22.73 | $55.29 | 117800 |
| 2024-12-02 | 22.46 | $56.39 | 201112 |
| 2024-11-29 | 22.23 | $54.91 | 80948 |
| 2024-11-27 | 22.29 | $54.33 | 95044 |
| 2024-11-26 | 22.39 | $54.46 | 186200 |
| 2024-11-25 | 22.35 | $55.47 | 185314 |
| 2024-11-22 | 22.09 | $54.29 | 175437 |
| 2024-11-21 | 22.36 | $53.18 | 143800 |
| 2024-11-20 | 22.82 | $52.75 | 118440 |
| 2024-11-19 | 23.66 | $52.37 | 155715 |
| 2024-11-18 | 24.29 | $53.67 | 119100 |
| 2024-11-15 | 24.49 | $53.16 | 146100 |
| 2024-11-14 | 24.69 | $54.06 | 189627 |
| 2024-11-13 | 24.90 | $55.61 | 146000 |
| 2024-11-12 | 24.05 | $57.29 | 151109 |
| 2024-11-11 | 22.55 | $57.87 | 142837 |
| 2024-11-08 | 20.65 | $57.97 | 218900 |
| 2024-11-07 | 18.37 | $58.73 | 229100 |
| 2024-11-06 | 16.05 | $58.97 | 227500 |
| 2024-11-05 | 13.61 | $52.58 | 89516 |
| 2024-11-04 | 12.40 | $51.52 | 139400 |
| 2024-11-01 | 11.47 | $51.17 | 155700 |
| 2024-10-31 | 10.67 | $49.49 | 199800 |
| 2024-10-30 | 10.02 | $50.78 | 213600 |
| 2024-10-29 | 9.35 | $49.73 | 222600 |
| 2024-10-28 | 8.97 | $48.54 | 158507 |
| 2024-10-25 | 9.23 | $47.75 | 99709 |
| 2024-10-24 | 9.56 | $47.42 | 112300 |
| 2024-10-23 | 9.53 | $47.01 | 119211 |
| 2024-10-22 | 9.22 | $47.17 | 57900 |
| 2024-10-21 | 8.98 | $47.21 | 131608 |
| 2024-10-18 | 8.94 | $48.39 | 81800 |
| 2024-10-17 | 9.18 | $49.35 | 115142 |
| 2024-10-16 | 8.90 | $49.18 | 155110 |
| 2024-10-15 | 8.71 | $48.42 | 144547 |
| 2024-10-14 | 8.58 | $48.49 | 93600 |
| 2024-10-11 | 8.68 | $48.25 | 158128 |
| 2024-10-10 | 8.87 | $47.47 | 120242 |
| 2024-10-09 | 9.27 | $48.86 | 85500 |
| 2024-10-08 | 9.36 | $48.03 | 83700 |
| 2024-10-07 | 9.69 | $47.78 | 93436 |
| 2024-10-04 | 9.93 | $48.10 | 99008 |
| 2024-10-03 | 10.23 | $47.37 | 84500 |
| 2024-10-02 | 10.43 | $48.16 | 69600 |
| 2024-10-01 | 10.74 | $47.58 | 114410 |
| 2024-09-30 | 11.08 | $48.38 | 97900 |
| 2024-09-27 | 11.42 | $48.38 | 97200 |
| 2024-09-26 | 11.67 | $48.27 | 94600 |
| 2024-09-25 | 12.24 | $47.22 | 85335 |
| 2024-09-24 | 12.63 | $48.05 | 63610 |
| 2024-09-23 | 13.29 | $47.50 | 101000 |
| 2024-09-20 | 13.98 | $47.99 | 723900 |
| 2024-09-19 | 14.71 | $48.57 | 132400 |
| 2024-09-18 | 15.41 | $47.03 | 113500 |
| 2024-09-17 | 16.09 | $46.83 | 110000 |
| 2024-09-16 | 16.58 | $46.52 | 149200 |
| 2024-09-13 | 16.76 | $47.03 | 97244 |
| 2024-09-12 | 17.09 | $45.76 | 83702 |
| 2024-09-11 | 16.93 | $45.83 | 269700 |
| 2024-09-10 | 16.66 | $44.95 | 138848 |
| 2024-09-09 | 15.97 | $44.89 | 153700 |
| 2024-09-06 | 15.31 | $45.28 | 79118 |
| 2024-09-05 | 14.78 | $46.19 | 99800 |
| 2024-09-04 | 14.51 | $46.58 | 114844 |
| 2024-09-03 | 14.39 | $46.92 | 151900 |
| 2024-08-30 | 14.34 | $49.25 | 295400 |
| 2024-08-29 | 15.04 | $48.96 | 112800 |
| 2024-08-28 | 15.77 | $48.21 | 115500 |
| 2024-08-27 | 16.46 | $48.98 | 113840 |
| 2024-08-26 | 17.23 | $49.54 | 90505 |
| 2024-08-23 | 17.73 | $49.66 | 111864 |
| 2024-08-22 | 18.34 | $47.81 | 97800 |
| 2024-08-21 | 19.17 | $48.47 | 83400 |
| 2024-08-20 | 19.89 | $47.57 | 81700 |
| 2024-08-19 | 20.45 | $48.20 | 105800 |
| 2024-08-16 | 21.10 | $47.52 | 108226 |
| 2024-08-15 | 21.62 | $47.23 | 74100 |
| 2024-08-14 | 22.12 | $45.73 | 70749 |
| 2024-08-13 | 22.17 | $46.26 | 101000 |
| 2024-08-12 | 22.10 | $45.07 | 78200 |
| 2024-08-09 | 21.81 | $45.54 | 101836 |
| 2024-08-08 | 21.57 | $45.72 | 137921 |
| 2024-08-07 | 21.31 | $44.69 | 168613 |
| 2024-08-06 | 21.05 | $45.25 | 218800 |
| 2024-08-05 | 20.52 | $44.74 | 191111 |
| 2024-08-02 | 19.61 | $46.03 | 247200 |
| 2024-08-01 | 19.11 | $48.42 | 415614 |
| 2024-07-31 | 19.21 | $48.88 | 355100 |
| 2024-07-30 | 19.32 | $47.89 | 260000 |
| 2024-07-29 | 19.26 | $51.70 | 223500 |
| 2024-07-26 | 19.85 | $52.29 | 304930 |
| 2024-07-25 | 20.26 | $51.92 | 202700 |
| 2024-07-24 | 20.64 | $52.54 | 209549 |
| 2024-07-23 | 20.81 | $53.73 | 166300 |
| 2024-07-22 | 20.41 | $54.18 | 112500 |
| 2024-07-19 | 20.19 | $52.60 | 144622 |
| 2024-07-18 | 20.20 | $53.40 | 121722 |
| 2024-07-17 | 19.93 | $53.66 | 134500 |
| 2024-07-16 | 19.18 | $54.94 | 202920 |
| 2024-07-15 | 18.49 | $52.72 | 189100 |
| 2024-07-12 | 18.31 | $51.80 | 191100 |
| 2024-07-11 | 17.65 | $51.90 | 162533 |
| 2024-07-10 | 17.34 | $49.65 | 107600 |
| 2024-07-09 | 18.04 | $48.63 | 88043 |
| 2024-07-08 | 18.98 | $49.50 | 87545 |
| 2024-07-05 | 19.48 | $49.31 | 86500 |
| 2024-07-03 | 20.34 | $49.87 | 53941 |
| 2024-07-02 | 21.25 | $49.29 | 70445 |
| 2024-07-01 | 22.27 | $49.05 | 100801 |
| 2024-06-28 | 23.35 | $50.63 | 440303 |
| 2024-06-27 | 24.10 | $50.34 | 93607 |
| 2024-06-26 | 25.22 | $50.17 | 172204 |
| 2024-06-25 | 26.32 | $50.67 | 106900 |
| 2024-06-24 | 27.48 | $50.72 | 142036 |
| 2024-06-21 | 28.41 | $50.79 | 562840 |
| 2024-06-20 | 29.43 | $50.98 | 130400 |
| 2024-06-18 | 30.46 | $50.96 | 111000 |
| 2024-06-17 | 31.41 | $50.87 | 116200 |
| 2024-06-14 | 32.58 | $50.43 | 121700 |
| 2024-06-13 | 33.70 | $51.66 | 137732 |
| 2024-06-12 | 34.22 | $52.24 | 173328 |
| 2024-06-11 | 34.25 | $51.60 | 119017 |
| 2024-06-10 | 34.89 | $52.09 | 124900 |
| 2024-06-07 | 35.41 | $52.64 | 106107 |
| 2024-06-06 | 35.30 | $52.82 | 136800 |
| 2024-06-05 | 35.02 | $54.72 | 127100 |
| 2024-06-04 | 34.35 | $52.99 | 139500 |
| 2024-06-03 | 33.89 | $53.67 | 178800 |
| 2024-05-31 | 33.45 | $52.95 | 166200 |
| 2024-05-30 | 32.99 | $53.47 | 76244 |
| 2024-05-29 | 32.59 | $52.70 | 121709 |
| 2024-05-28 | 32.22 | $53.62 | 182400 |
| 2024-05-24 | 31.63 | $52.86 | 101400 |
| 2024-05-23 | 31.41 | $52.30 | 132400 |
| 2024-05-22 | 31.19 | $53.16 | 177600 |
| 2024-05-21 | 30.14 | $54.13 | 142731 |
| 2024-05-20 | 28.85 | $53.65 | 280400 |
| 2024-05-17 | 27.57 | $52.55 | 175605 |
| 2024-05-16 | 26.56 | $51.78 | 90126 |
| 2024-05-15 | 25.70 | $51.99 | 110700 |
| 2024-05-14 | 24.79 | $51.10 | 89413 |
| 2024-05-13 | 23.85 | $51.40 | 90400 |
| 2024-05-10 | 22.97 | $51.59 | 116500 |
| 2024-05-09 | 21.90 | $51.58 | 148000 |
| 2024-05-08 | 20.82 | $50.87 | 129400 |
| 2024-05-07 | 19.90 | $50.32 | 201200 |
| 2024-05-06 | 18.97 | $49.75 | 182329 |
| 2024-05-03 | 18.07 | $49.59 | 246300 |
| 2024-05-02 | 17.36 | $48.51 | 251500 |
| 2024-05-01 | 16.80 | $47.42 | 265400 |
| 2024-04-30 | 16.57 | $45.75 | 248500 |
| 2024-04-29 | 16.66 | $47.00 | 136100 |
| 2024-04-26 | 16.41 | $46.16 | 136000 |
| 2024-04-25 | 16.42 | $45.68 | 126820 |
| 2024-04-24 | 16.67 | $45.64 | 93700 |
| 2024-04-23 | 16.93 | $45.49 | 148848 |
| 2024-04-22 | 17.33 | $43.77 | 109941 |
| 2024-04-19 | 18.24 | $43.43 | 119600 |
| 2024-04-18 | 18.84 | $43.10 | 103300 |
| 2024-04-17 | 19.66 | $43.80 | 99112 |
| 2024-04-16 | 20.53 | $44.37 | 141908 |
| 2024-04-15 | 21.17 | $45.47 | 129342 |
| 2024-04-12 | 21.48 | $45.97 | 163030 |
| 2024-04-11 | 21.38 | $46.86 | 176600 |
| 2024-04-10 | 21.28 | $45.59 | 152000 |
| 2024-04-09 | 21.66 | $46.49 | 101018 |
| 2024-04-08 | 21.58 | $45.68 | 129900 |
| 2024-04-05 | 21.80 | $44.80 | 90345 |
| 2024-04-04 | 22.36 | $44.42 | 124131 |
| 2024-04-03 | 22.87 | $44.80 | 171100 |
| 2024-04-02 | 23.26 | $45.01 | 169606 |
| 2024-04-01 | 23.48 | $46.15 | 81334 |
| 2024-03-28 | 23.00 | $46.79 | 149300 |
| 2024-03-27 | 22.18 | $46.91 | 99125 |
| 2024-03-26 | 21.44 | $45.44 | 121500 |
| 2024-03-25 | 21.08 | $45.39 | 107900 |
| 2024-03-22 | 20.52 | $45.63 | 146317 |
| 2024-03-21 | 19.83 | $46.22 | 149505 |
| 2024-03-20 | 19.29 | $44.91 | 95900 |
| 2024-03-19 | 19.22 | $43.80 | 91000 |
| 2024-03-18 | 19.55 | $44.08 | 122913 |
| 2024-03-15 | 19.70 | $44.92 | 277223 |
| 2024-03-14 | 19.71 | $44.62 | 114500 |
| 2024-03-13 | 19.96 | $44.47 | 92100 |
| 2024-03-12 | 19.83 | $44.50 | 79536 |
| 2024-03-11 | 19.78 | $44.74 | 68716 |
| 2024-03-08 | 19.47 | $44.56 | 97800 |
| 2024-03-07 | 19.12 | $44.97 | 82100 |
| 2024-03-06 | 18.94 | $44.62 | 66200 |
| 2024-03-05 | 18.84 | $44.54 | 105501 |
| 2024-03-04 | 18.83 | $44.64 | 100100 |
| 2024-03-01 | 18.70 | $45.06 | 99817 |
| 2024-02-29 | 18.78 | $44.56 | 223806 |
| 2024-02-28 | 18.77 | $44.60 | 91800 |
| 2024-02-27 | 19.00 | $44.20 | 107316 |
| 2024-02-26 | 19.01 | $44.49 | 133000 |
| 2024-02-23 | 18.84 | $45.04 | 70112 |
| 2024-02-22 | 18.60 | $45.14 | 92525 |
| 2024-02-21 | 18.19 | $45.05 | 92200 |
| 2024-02-20 | 17.84 | $45.14 | 109802 |
| 2024-02-16 | 17.44 | $45.57 | 116700 |
| 2024-02-15 | 16.79 | $45.83 | 135100 |
| 2024-02-14 | 16.17 | $44.74 | 133705 |
| 2024-02-13 | 15.79 | $44.13 | 303602 |
| 2024-02-12 | 15.40 | $46.76 | 220700 |
| 2024-02-09 | 14.08 | $45.74 | 227800 |
| 2024-02-08 | 12.86 | $44.19 | 231300 |
| 2024-02-07 | 11.99 | $42.71 | 336700 |
| 2024-02-06 | 11.47 | $45.91 | 443400 |
| 2024-02-05 | 10.73 | $41.57 | 137900 |
| 2024-02-02 | 10.13 | $42.13 | 130300 |
| 2024-02-01 | 9.71 | $42.10 | 131149 |
| 2024-01-31 | 9.17 | $41.06 | 138432 |
| 2024-01-30 | 8.60 | $42.35 | 141500 |
| 2024-01-29 | 8.64 | $42.39 | 120502 |
| 2024-01-26 | 8.52 | $41.76 | 110805 |
| 2024-01-25 | 8.75 | $41.94 | 144000 |
| 2024-01-24 | 9.01 | $41.66 | 88949 |
| 2024-01-23 | 9.29 | $41.99 | 135002 |
| 2024-01-22 | 9.70 | $42.50 | 184040 |
| 2024-01-19 | 10.10 | $42.01 | 131000 |
| 2024-01-18 | 10.22 | $41.41 | 270840 |
| 2024-01-17 | 10.19 | $40.33 | 143010 |
| 2024-01-16 | 9.60 | $41.46 | 84800 |
| 2024-01-12 | 9.58 | $41.93 | 102200 |
| 2024-01-11 | 9.72 | $42.05 | 196043 |
| 2024-01-10 | 10.11 | $43.20 | 185409 |
| 2024-01-09 | 10.61 | $42.39 | 170130 |
| 2024-01-08 | 11.09 | $43.67 | 219603 |
| 2024-01-05 | 11.32 | $42.60 | 249024 |
| 2024-01-04 | 11.77 | $42.25 | 261000 |
| 2024-01-03 | 12.24 | $43.10 | 308008 |
| 2024-01-02 | 12.24 | $43.65 | 227200 |
| 2023-12-29 | 12.03 | $43.74 | 196200 |
| 2023-12-28 | 11.54 | $43.97 | 155403 |
| 2023-12-27 | 11.10 | $43.86 | 166300 |
| 2023-12-26 | 10.69 | $43.40 | 135322 |
| 2023-12-22 | 10.48 | $42.53 | 208135 |
| 2023-12-21 | 10.55 | $42.13 | 206100 |
| 2023-12-20 | 10.96 | $41.50 | 349400 |
| 2023-12-19 | 11.39 | $41.97 | 190501 |
| 2023-12-18 | 11.95 | $41.64 | 236900 |
| 2023-12-15 | 12.55 | $42.77 | 1.8M |
| 2023-12-14 | 12.61 | $42.61 | 323620 |
| 2023-12-13 | 12.91 | $41.26 | 244627 |
| 2023-12-12 | 13.15 | $40.49 | 170701 |
| 2023-12-11 | 13.78 | $41.31 | 205129 |
| 2023-12-08 | 14.31 | $40.85 | 121442 |
| 2023-12-07 | 15.01 | $40.62 | 141416 |
| 2023-12-06 | 15.59 | $39.91 | 156015 |
| 2023-12-05 | 16.36 | $39.40 | 159040 |
| 2023-12-04 | 16.93 | $40.24 | 154026 |
| 2023-12-01 | 17.75 | $39.87 | 170834 |
| 2023-11-30 | 18.44 | $38.75 | 254814 |
| 2023-11-29 | 18.65 | $38.78 | 170638 |
| 2023-11-28 | 18.89 | $39.17 | 124034 |
| 2023-11-27 | 19.38 | $39.29 | 95400 |
| 2023-11-24 | 19.97 | $39.77 | 37536 |
| 2023-11-22 | 20.63 | $39.54 | 102633 |
| 2023-11-21 | 21.23 | $39.22 | 128823 |
| 2023-11-20 | 21.76 | $39.30 | 121945 |
| 2023-11-17 | 22.52 | $39.73 | 301900 |
| 2023-11-16 | 23.18 | $39.32 | 128514 |
| 2023-11-15 | 23.87 | $40.35 | 238000 |
| 2023-11-14 | 25.07 | $40.29 | 200500 |
| 2023-11-13 | 26.01 | $38.13 | 120300 |
| 2023-11-10 | 25.95 | $38.48 | 139100 |
| 2023-11-09 | 25.89 | $37.81 | 140500 |
| 2023-11-08 | 25.82 | $38.61 | 148601 |
| 2023-11-07 | 26.03 | $39.68 | 187830 |
| 2023-11-06 | 26.75 | $40.68 | 145639 |
| 2023-11-03 | 27.81 | $40.73 | 163900 |
| 2023-11-02 | 28.92 | $39.46 | 182539 |
| 2023-11-01 | 29.19 | $38.47 | 259800 |
| 2023-10-31 | 28.91 | $37.41 | 259947 |
| 2023-10-30 | 27.49 | $35.83 | 158502 |
| 2023-10-27 | 26.02 | $36.69 | 208700 |
| 2023-10-26 | 24.65 | $38.10 | 235200 |
| 2023-10-25 | 23.34 | $38.30 | 138400 |
| 2023-10-24 | 22.39 | $38.52 | 180900 |
| 2023-10-23 | 21.49 | $38.76 | 152400 |
| 2023-10-20 | 20.74 | $39.17 | 168100 |
| 2023-10-19 | 20.14 | $39.61 | 127700 |
| 2023-10-18 | 19.73 | $40.25 | 77323 |
| 2023-10-17 | 19.47 | $40.79 | 136723 |
| 2023-10-16 | 19.27 | $40.30 | 104642 |
| 2023-10-13 | 18.63 | $39.48 | 120000 |
| 2023-10-12 | 17.94 | $40.67 | 112600 |
| 2023-10-11 | 17.70 | $41.44 | 143000 |
| 2023-10-10 | 17.96 | $41.89 | 114900 |
| 2023-10-09 | 18.60 | $42.15 | 99100 |
| 2023-10-06 | 19.19 | $42.04 | 129921 |
| 2023-10-05 | 19.87 | $41.91 | 137600 |
| 2023-10-04 | 19.90 | $41.78 | 105200 |
| 2023-10-03 | 19.92 | $41.71 | 109200 |
| 2023-10-02 | 20.04 | $41.93 | 160900 |
| 2023-09-29 | 20.21 | $41.74 | 145849 |
| 2023-09-28 | 20.45 | $41.79 | 134509 |
| 2023-09-27 | 20.52 | $40.68 | 84649 |
| 2023-09-26 | 20.03 | $40.78 | 120400 |
| 2023-09-25 | 19.66 | $41.42 | 87700 |
| 2023-09-22 | 19.26 | $40.84 | 81300 |
| 2023-09-21 | 18.56 | $41.17 | 120230 |
| 2023-09-20 | 17.94 | $41.69 | 78300 |
| 2023-09-19 | 17.54 | $42.17 | 96100 |
| 2023-09-18 | 17.34 | $42.33 | 106915 |
| 2023-09-15 | 16.85 | $41.68 | 1.1M |
| 2023-09-14 | 16.34 | $42.41 | 149417 |
| 2023-09-13 | 16.01 | $41.33 | 182200 |
| 2023-09-12 | 15.08 | $41.51 | 134508 |
| 2023-09-11 | 14.28 | $41.61 | 171400 |
| 2023-09-08 | 13.21 | $41.08 | 135722 |
| 2023-09-07 | 11.95 | $41.65 | 222700 |
| 2023-09-06 | 10.82 | $43.30 | 171612 |
| 2023-09-05 | 10.18 | $43.18 | 216214 |
| 2023-09-01 | 9.52 | $44.82 | 125648 |
| 2023-08-31 | 9.50 | $44.65 | 216423 |
| 2023-08-30 | 9.40 | $45.00 | 100300 |
| 2023-08-29 | 9.42 | $44.95 | 83922 |
| 2023-08-28 | 9.22 | $44.96 | 99105 |
| 2023-08-25 | 9.01 | $44.85 | 111000 |
| 2023-08-24 | 8.95 | $44.52 | 123200 |
| 2023-08-23 | 8.98 | $45.00 | 80200 |
| 2023-08-22 | 9.03 | $44.58 | 106637 |
| 2023-08-21 | 9.29 | $43.55 | 108107 |
| 2023-08-18 | 9.56 | $43.75 | 92800 |
| 2023-08-17 | 9.81 | $43.48 | 100800 |
| 2023-08-16 | 10.24 | $43.56 | 131323 |
| 2023-08-15 | 10.76 | $43.94 | 85800 |
| 2023-08-14 | 11.32 | $44.16 | 92100 |
| 2023-08-11 | 11.81 | $44.56 | 86000 |
| 2023-08-10 | 12.09 | $44.74 | 88305 |
| 2023-08-09 | 12.20 | $44.78 | 87100 |
| 2023-08-08 | 12.65 | $44.75 | 179121 |
| 2023-08-07 | 13.12 | $44.96 | 105133 |
| 2023-08-04 | 13.14 | $45.29 | 121035 |
| 2023-08-03 | 13.08 | $45.39 | 203733 |
| 2023-08-02 | 13.00 | $46.02 | 145037 |
| 2023-08-01 | 12.93 | $45.77 | 201520 |
| 2023-07-31 | 12.98 | $44.63 | 221039 |
| 2023-07-28 | 13.54 | $42.61 | 135700 |
| 2023-07-27 | 13.45 | $42.43 | 144900 |
| 2023-07-26 | 13.36 | $42.61 | 181600 |
| 2023-07-25 | 13.27 | $41.61 | 408034 |
| 2023-07-24 | 12.90 | $42.20 | 117800 |
| 2023-07-21 | 12.97 | $41.93 | 166200 |
| 2023-07-20 | 13.03 | $42.12 | 187449 |
| 2023-07-19 | 13.23 | $42.13 | 132900 |
| 2023-07-18 | 13.45 | $42.81 | 108514 |
| 2023-07-17 | 13.93 | $43.07 | 94240 |
| 2023-07-14 | 14.54 | $42.76 | 133043 |
| 2023-07-13 | 15.11 | $43.60 | 202136 |
| 2023-07-12 | 15.38 | $43.46 | 238900 |
| 2023-07-11 | 16.19 | $41.61 | 190914 |
| 2023-07-10 | 16.18 | $41.10 | 188946 |
| 2023-07-07 | 15.85 | $41.00 | 188000 |
| 2023-07-06 | 15.53 | $41.65 | 199902 |
| 2023-07-05 | 15.40 | $42.51 | 169645 |
| 2023-07-03 | 15.43 | $42.48 | 138606 |
| 2023-06-30 | 15.64 | $42.63 | 213476 |
| 2023-06-29 | 15.88 | $42.50 | 248419 |
| 2023-06-28 | 15.94 | $41.18 | 302220 |
| 2023-06-27 | 15.25 | $40.57 | 829000 |
| 2023-06-26 | 14.57 | $41.29 | 163226 |
| 2023-06-23 | 14.10 | $41.33 | 352800 |
| 2023-06-22 | 13.61 | $42.44 | 181400 |
| 2023-06-21 | 13.50 | $43.69 | 233344 |
| 2023-06-20 | 13.87 | $44.02 | 413000 |
| 2023-06-16 | 14.27 | $44.36 | 1.2M |
| 2023-06-15 | 15.01 | $45.52 | 267121 |
| 2023-06-14 | 15.33 | $46.37 | 242807 |
| 2023-06-13 | 15.25 | $47.12 | 153300 |
| 2023-06-12 | 14.71 | $46.86 | 142000 |
| 2023-06-09 | 14.38 | $46.68 | 90800 |
| 2023-06-08 | 14.07 | $47.01 | 128434 |
| 2023-06-07 | 13.71 | $47.26 | 203300 |
| 2023-06-06 | 13.34 | $45.97 | 170945 |
| 2023-06-05 | 13.54 | $44.70 | 242347 |
| 2023-06-02 | 13.92 | $46.51 | 167200 |
| 2023-06-01 | 13.63 | $45.19 | 206349 |
| 2023-05-31 | 13.77 | $45.67 | 533124 |
| 2023-05-30 | 13.71 | $45.45 | 128639 |
| 2023-05-26 | 13.51 | $45.88 | 137703 |
| 2023-05-25 | 13.29 | $44.67 | 168000 |
| 2023-05-24 | 13.68 | $43.99 | 160325 |
| 2023-05-23 | 14.20 | $44.71 | 247632 |
| 2023-05-22 | 14.34 | $44.94 | 191246 |
| 2023-05-19 | 14.76 | $44.26 | 157910 |
| 2023-05-18 | 15.46 | $44.23 | 171500 |
| 2023-05-17 | 16.22 | $44.33 | 137711 |
| 2023-05-16 | 17.02 | $43.16 | 128736 |
| 2023-05-15 | 17.31 | $42.68 | 122408 |
| 2023-05-12 | 17.35 | $42.51 | 170100 |
| 2023-05-11 | 17.48 | $42.55 | 154500 |
| 2023-05-10 | 17.49 | $41.73 | 166300 |
| 2023-05-09 | 17.09 | $41.31 | 238400 |
| 2023-05-08 | 16.80 | $41.75 | 128400 |
| 2023-05-05 | 16.46 | $41.41 | 135000 |
| 2023-05-04 | 15.98 | $40.57 | 150703 |
| 2023-05-03 | 15.21 | $40.74 | 150744 |
| 2023-05-02 | 14.39 | $40.35 | 170712 |
| 2023-05-01 | 13.04 | $39.92 | 193907 |
| 2023-04-28 | 11.66 | $39.21 | 313337 |
| 2023-04-27 | 9.92 | $40.63 | 265209 |
| 2023-04-26 | 8.63 | $41.92 | 134800 |
| 2023-04-25 | 7.81 | $42.71 | 116834 |
| 2023-04-24 | 7.27 | $44.07 | 117500 |
| 2023-04-21 | 7.25 | $44.38 | 141900 |
| 2023-04-20 | 7.24 | $44.97 | 108203 |
| 2023-04-19 | 7.37 | $44.80 | 166538 |
| 2023-04-18 | 7.51 | $45.30 | 81100 |
| 2023-04-17 | 7.79 | $45.30 | 128138 |
| 2023-04-14 | 8.07 | $46.03 | 124200 |
| 2023-04-13 | 8.20 | $45.79 | 119608 |
| 2023-04-12 | 8.50 | $45.57 | 83100 |
| 2023-04-11 | 8.66 | $45.31 | 117600 |
| 2023-04-10 | 8.84 | $45.58 | 135304 |
| 2023-04-06 | 9.19 | $44.73 | 84922 |
| 2023-04-05 | 9.44 | $45.28 | 115124 |
| 2023-04-04 | 9.62 | $45.90 | 147808 |
| 2023-04-03 | 9.48 | $47.24 | 264300 |
| 2023-03-31 | 8.87 | $49.46 | 575000 |
| 2023-03-30 | 8.08 | $46.91 | 351300 |
| 2023-03-29 | 8.13 | $44.40 | 188144 |
| 2023-03-28 | 7.93 | $44.61 | 147800 |
| 2023-03-27 | 7.72 | $44.98 | 154500 |
| 2023-03-24 | 7.78 | $44.97 | 197736 |
| 2023-03-23 | 7.86 | $45.52 | 191514 |
| 2023-03-22 | 8.13 | $46.05 | 178900 |
| 2023-03-21 | 8.35 | $46.62 | 159200 |
| 2023-03-20 | 8.60 | $46.10 | 125638 |
| 2023-03-17 | 8.93 | $44.99 | 514532 |
| 2023-03-16 | 8.95 | $45.28 | 191300 |
| 2023-03-15 | 8.89 | $44.88 | 320500 |
| 2023-03-14 | 9.29 | $45.33 | 152100 |
| 2023-03-13 | 9.39 | $43.83 | 169130 |
| 2023-03-10 | 9.67 | $44.03 | 162726 |
| 2023-03-09 | 10.01 | $44.22 | 122100 |
| 2023-03-08 | 10.33 | $44.35 | 87434 |
| 2023-03-07 | 10.68 | $44.02 | 80609 |
| 2023-03-06 | 11.14 | $43.71 | 141213 |
| 2023-03-03 | 11.68 | $44.78 | 76136 |
| 2023-03-02 | 12.15 | $44.36 | 88000 |
| 2023-03-01 | 12.71 | $44.43 | 83500 |
| 2023-02-28 | 13.30 | $43.31 | 155400 |
| 2023-02-27 | 13.52 | $43.20 | 83500 |
| 2023-02-24 | 13.81 | $43.43 | 90537 |
| 2023-02-23 | 13.95 | $43.77 | 112100 |
| 2023-02-22 | 14.22 | $43.96 | 133608 |
| 2023-02-21 | 14.61 | $43.89 | 123737 |
| 2023-02-17 | 15.09 | $44.90 | 127700 |
| 2023-02-16 | 15.88 | $44.69 | 81200 |
| 2023-02-15 | 16.70 | $44.97 | 121912 |
| 2023-02-14 | 17.57 | $44.73 | 212419 |
| 2023-02-13 | 18.40 | $45.71 | 139500 |
| 2023-02-10 | 19.07 | $45.66 | 175000 |
| 2023-02-09 | 19.77 | $43.80 | 167237 |
| 2023-02-08 | 20.44 | $43.35 | 142030 |
| 2023-02-07 | 20.92 | $42.79 | 438000 |
| 2023-02-06 | 21.44 | $46.66 | 140423 |
| 2023-02-03 | 21.00 | $47.21 | 266334 |
| 2023-02-02 | 20.43 | $46.98 | 143248 |
| 2023-02-01 | 20.18 | $46.16 | 135520 |
| 2023-01-31 | 20.01 | $44.51 | 254225 |
| 2023-01-30 | 20.55 | $43.23 | 291106 |
| 2023-01-27 | 21.41 | $44.23 | 190535 |
| 2023-01-26 | 21.79 | $44.93 | 189300 |
| 2023-01-25 | 21.96 | $46.72 | 155821 |
| 2023-01-24 | 21.56 | $46.23 | 151600 |
| 2023-01-23 | 20.57 | $47.00 | 253700 |
| 2023-01-20 | 19.53 | $45.86 | 217111 |
| 2023-01-19 | 18.67 | $45.69 | 111230 |
| 2023-01-18 | 17.91 | $45.50 | 135800 |
| 2023-01-17 | 16.91 | $45.99 | 112300 |
| 2023-01-13 | 15.93 | $46.31 | 336700 |
| 2023-01-12 | 14.90 | $45.46 | 87000 |
| 2023-01-11 | 14.06 | $44.61 | 141800 |
| 2023-01-10 | 13.33 | $44.20 | 186701 |
| 2023-01-09 | 12.71 | $43.28 | 163618 |
| 2023-01-06 | 12.17 | $42.54 | 88603 |
| 2023-01-05 | 12.05 | $40.85 | 105800 |
| 2023-01-04 | 12.54 | $40.19 | 145840 |
| 2023-01-03 | 13.19 | $40.12 | 191500 |
| 2022-12-30 | 13.45 | $39.42 | 90342 |
| 2022-12-29 | 13.54 | $39.61 | 138414 |
| 2022-12-28 | 13.63 | $38.75 | 122500 |
| 2022-12-27 | 13.64 | $39.47 | 68845 |
| 2022-12-23 | 13.56 | $38.91 | 79900 |
| 2022-12-22 | 13.27 | $38.31 | 128549 |
| 2022-12-21 | 12.82 | $39.17 | 112400 |
| 2022-12-20 | 12.88 | $39.09 | 109400 |
| 2022-12-19 | 12.78 | $38.69 | 147734 |
| 2022-12-16 | 12.67 | $38.40 | 892200 |
| 2022-12-15 | 12.10 | $38.75 | 121823 |
| 2022-12-14 | 11.77 | $39.33 | 120700 |
| 2022-12-13 | 11.63 | $39.82 | 159300 |
| 2022-12-12 | 11.72 | $39.77 | 132323 |
| 2022-12-09 | 11.21 | $39.50 | 83700 |
| 2022-12-08 | 10.81 | $40.08 | 112500 |
| 2022-12-07 | 10.53 | $40.01 | 97625 |
| 2022-12-06 | 10.28 | $40.50 | 141500 |
| 2022-12-05 | 10.15 | $40.79 | 174208 |
| 2022-12-02 | 10.01 | $42.98 | 76700 |
| 2022-12-01 | 10.35 | $42.82 | 94606 |
| 2022-11-30 | 10.57 | $42.50 | 207442 |
| 2022-11-29 | 11.06 | $40.75 | 78417 |
| 2022-11-28 | 11.10 | $41.01 | 93500 |
| 2022-11-25 | 11.25 | $42.01 | 59700 |
| 2022-11-23 | 11.68 | $42.24 | 92700 |
| 2022-11-22 | 12.27 | $42.21 | 134800 |
| 2022-11-21 | 12.91 | $42.22 | 131326 |
| 2022-11-18 | 13.52 | $42.22 | 102430 |
| 2022-11-17 | 14.23 | $42.62 | 89100 |
| 2022-11-16 | 14.74 | $42.50 | 156600 |
| 2022-11-15 | 15.28 | $42.73 | 135700 |
| 2022-11-14 | 15.85 | $41.35 | 125300 |
| 2022-11-11 | 16.03 | $41.47 | 134200 |
| 2022-11-10 | 16.26 | $42.54 | 104037 |
| 2022-11-09 | 16.62 | $40.43 | 155500 |
| 2022-11-08 | 16.76 | $41.95 | 178639 |
| 2022-11-07 | 17.34 | $41.57 | 101900 |
| 2022-11-04 | 17.64 | $41.21 | 115209 |
| 2022-11-03 | 17.83 | $40.38 | 133203 |
| 2022-11-02 | 17.79 | $40.48 | 245024 |
| 2022-11-01 | 17.99 | $41.15 | 297800 |
| 2022-10-31 | 18.02 | $39.52 | 290600 |
| 2022-10-28 | 17.59 | $38.13 | 333244 |
| 2022-10-27 | 16.84 | $38.05 | 520132 |
| 2022-10-26 | 15.62 | $36.17 | 643767 |
| 2022-10-25 | 14.33 | $44.00 | 182400 |
| 2022-10-24 | 14.60 | $44.30 | 128000 |
| 2022-10-21 | 14.89 | $43.91 | 227400 |
| 2022-10-20 | 15.49 | $42.25 | 104300 |
| 2022-10-19 | 15.88 | $42.41 | 133700 |
| 2022-10-18 | 16.29 | $43.16 | 174505 |
| 2022-10-17 | 17.08 | $42.40 | 188207 |
| 2022-10-14 | 17.77 | $41.83 | 104536 |
| 2022-10-13 | 18.24 | $42.47 | 192844 |
| 2022-10-12 | 18.74 | $41.22 | 121700 |
| 2022-10-11 | 19.43 | $42.23 | 159400 |
| 2022-10-10 | 20.05 | $41.91 | 124000 |
| 2022-10-07 | 20.43 | $42.58 | 258505 |
| 2022-10-06 | 20.53 | $44.48 | 137727 |
| 2022-10-05 | 19.58 | $44.21 | 108310 |
| 2022-10-04 | 18.92 | $44.13 | 168700 |
| 2022-10-03 | 18.30 | $42.51 | 176700 |
| 2022-09-30 | 18.16 | $41.65 | 304125 |
| 2022-09-29 | 18.30 | $42.09 | 100200 |
| 2022-09-28 | 18.66 | $42.43 | 116714 |
| 2022-09-27 | 18.88 | $41.51 | 156532 |
| 2022-09-26 | 19.73 | $41.15 | 193100 |
| 2022-09-23 | 20.69 | $41.09 | 219800 |
| 2022-09-22 | 21.66 | $41.99 | 140300 |
| 2022-09-21 | 22.43 | $42.71 | 120000 |
| 2022-09-20 | 22.58 | $42.79 | 88900 |
| 2022-09-19 | 23.10 | $42.93 | 131406 |
| 2022-09-16 | 23.65 | $42.62 | 392742 |
| 2022-09-15 | 24.36 | $42.78 | 152000 |
| 2022-09-14 | 24.78 | $42.71 | 140712 |
| 2022-09-13 | 25.26 | $42.50 | 138526 |
| 2022-09-12 | 25.59 | $43.31 | 93012 |
| 2022-09-09 | 25.59 | $42.57 | 91636 |
| 2022-09-08 | 25.84 | $41.84 | 84900 |
| 2022-09-07 | 26.62 | $41.64 | 117400 |
| 2022-09-06 | 27.63 | $41.10 | 132100 |
| 2022-09-02 | 28.92 | $41.31 | 101000 |
| 2022-09-01 | 30.04 | $41.52 | 255400 |
| 2022-08-31 | 31.09 | $42.32 | 298000 |
| 2022-08-30 | 31.85 | $42.25 | 182300 |
| 2022-08-29 | 32.39 | $42.71 | 135247 |
| 2022-08-26 | 32.97 | $42.50 | 169900 |
| 2022-08-25 | 33.17 | $43.85 | 191401 |
| 2022-08-24 | 32.63 | $42.99 | 107300 |
| 2022-08-23 | 32.42 | $42.88 | 159500 |
| 2022-08-22 | 32.20 | $42.60 | 82700 |
| 2022-08-19 | 31.71 | $43.43 | 87200 |
| 2022-08-18 | 30.77 | $43.40 | 60415 |
| 2022-08-17 | 29.79 | $42.90 | 195300 |
| 2022-08-16 | 28.99 | $42.78 | 82600 |
| 2022-08-15 | 28.21 | $42.66 | 148829 |
| 2022-08-12 | 27.40 | $42.30 | 82300 |
| 2022-08-11 | 26.70 | $41.60 | 168600 |
| 2022-08-10 | 26.02 | $41.75 | 177218 |
| 2022-08-09 | 25.11 | $41.01 | 193346 |
| 2022-08-08 | 24.40 | $41.56 | 149237 |
| 2022-08-05 | 23.52 | $40.83 | 130137 |
| 2022-08-04 | 22.81 | $40.75 | 172518 |
| 2022-08-03 | 21.95 | $40.84 | 103822 |
| 2022-08-02 | 21.04 | $40.26 | 98600 |
| 2022-08-01 | 20.14 | $40.18 | 133239 |
| 2022-07-29 | 19.22 | $40.68 | 178600 |
| 2022-07-28 | 18.26 | $39.65 | 176233 |
| 2022-07-27 | 17.67 | $38.49 | 219127 |
| 2022-07-26 | 17.46 | $37.85 | 218400 |
| 2022-07-25 | 17.36 | $37.85 | 118520 |
| 2022-07-22 | 17.48 | $37.46 | 110400 |
| 2022-07-21 | 17.60 | $37.60 | 105311 |
| 2022-07-20 | 17.87 | $37.04 | 109905 |
| 2022-07-19 | 18.37 | $36.37 | 135900 |
| 2022-07-18 | 19.17 | $34.59 | 92505 |
| 2022-07-15 | 20.00 | $35.33 | 127875 |
| 2022-07-14 | 20.66 | $34.30 | 134900 |
| 2022-07-13 | 20.83 | $34.65 | 114705 |
| 2022-07-12 | 21.08 | $33.53 | 76443 |
| 2022-07-11 | 21.03 | $33.78 | 98108 |
| 2022-07-08 | 20.79 | $33.38 | 145400 |
| 2022-07-07 | 20.34 | $33.35 | 112129 |
| 2022-07-06 | 19.96 | $32.93 | 168400 |
| 2022-07-05 | 19.56 | $33.85 | 185115 |
| 2022-07-01 | 19.14 | $34.14 | 147900 |
| 2022-06-30 | 18.91 | $34.05 | 144900 |
| 2022-06-29 | 18.63 | $33.65 | 160545 |
| 2022-06-28 | 18.47 | $34.21 | 242800 |
| 2022-06-27 | 18.48 | $34.58 | 124521 |
| 2022-06-24 | 18.34 | $33.39 | 907900 |
| 2022-06-23 | 17.86 | $32.68 | 279824 |
| 2022-06-22 | 16.85 | $32.92 | 224343 |
| 2022-06-21 | 15.92 | $33.89 | 184424 |
| 2022-06-17 | 15.27 | $33.96 | 370600 |
| 2022-06-16 | 14.60 | $33.67 | 160700 |
| 2022-06-15 | 13.90 | $36.68 | 138726 |
| 2022-06-14 | 14.04 | $36.59 | 96800 |
| 2022-06-13 | 13.99 | $36.64 | 115700 |
| 2022-06-10 | 14.01 | $38.44 | 94112 |
| 2022-06-09 | 14.72 | $39.37 | 104309 |
| 2022-06-08 | 15.05 | $39.79 | 99400 |
| 2022-06-07 | 15.20 | $40.73 | 140200 |
| 2022-06-06 | 15.27 | $40.96 | 132500 |
| 2022-06-03 | 15.13 | $40.59 | 112700 |
| 2022-06-02 | 15.00 | $41.17 | 208548 |
| 2022-06-01 | 14.87 | $41.19 | 174841 |
| 2022-05-31 | 13.94 | $40.67 | 324700 |
| 2022-05-27 | 13.22 | $40.54 | 139433 |
| 2022-05-26 | 12.54 | $39.33 | 196929 |
| 2022-05-25 | 12.06 | $37.25 | 95916 |
| 2022-05-24 | 12.43 | $36.83 | 143700 |
| 2022-05-23 | 12.83 | $37.59 | 91100 |
| 2022-05-20 | 12.82 | $37.55 | 114705 |
| 2022-05-19 | 12.81 | $37.90 | 206838 |
| 2022-05-18 | 12.40 | $39.10 | 349232 |
| 2022-05-17 | 11.14 | $39.51 | 149100 |
| 2022-05-16 | 9.93 | $36.92 | 160400 |
| 2022-05-13 | 9.36 | $36.15 | 259825 |
| 2022-05-12 | 9.25 | $35.50 | 163200 |
| 2022-05-11 | 9.53 | $35.35 | 155928 |
| 2022-05-10 | 9.58 | $35.95 | 160032 |
| 2022-05-09 | 9.56 | $36.03 | 185500 |
| 2022-05-06 | 9.49 | $36.61 | 106015 |
| 2022-05-05 | 9.41 | $35.85 | 102310 |
| 2022-05-04 | 9.33 | $37.71 | 160300 |
| 2022-05-03 | 8.88 | $36.43 | 148200 |
| 2022-05-02 | 8.90 | $35.59 | 120300 |
| 2022-04-29 | 9.30 | $35.37 | 137700 |
| 2022-04-28 | 9.76 | $34.66 | 184132 |
| 2022-04-27 | 9.85 | $32.61 | 143013 |
| 2022-04-26 | 9.25 | $33.19 | 103012 |
| 2022-04-25 | 8.96 | $34.39 | 75638 |
| 2022-04-22 | 8.86 | $34.55 | 101100 |
| 2022-04-21 | 9.20 | $35.25 | 83800 |
| 2022-04-20 | 9.32 | $36.10 | 98000 |
| 2022-04-19 | 9.45 | $34.83 | 78400 |
| 2022-04-18 | 9.45 | $33.91 | 97200 |
| 2022-04-14 | 9.09 | $34.30 | 107535 |
| 2022-04-13 | 8.96 | $34.67 | 82700 |
| 2022-04-12 | 9.02 | $34.32 | 101200 |
| 2022-04-11 | 8.66 | $33.83 | 139300 |
| 2022-04-08 | 8.23 | $34.33 | 83747 |
| 2022-04-07 | 8.09 | $34.97 | 90300 |
| 2022-04-06 | 8.22 | $34.64 | 94218 |
| 2022-04-05 | 8.31 | $35.12 | 81907 |
| 2022-04-04 | 8.64 | $36.04 | 67100 |
| 2022-04-01 | 8.54 | $36.37 | 123044 |
| 2022-03-31 | 8.43 | $35.34 | 84430 |
| 2022-03-30 | 8.77 | $35.63 | 86314 |
| 2022-03-29 | 8.94 | $36.62 | 108000 |
| 2022-03-28 | 8.75 | $35.65 | 78738 |
| 2022-03-25 | 8.97 | $36.16 | 94227 |
| 2022-03-24 | 9.21 | $35.47 | 44000 |
| 2022-03-23 | 9.40 | $34.89 | 63442 |
| 2022-03-22 | 9.62 | $35.65 | 51500 |
| 2022-03-21 | 9.99 | $35.64 | 62043 |
| 2022-03-18 | 10.36 | $36.13 | 182400 |
| 2022-03-17 | 10.54 | $36.20 | 54800 |
| 2022-03-16 | 10.72 | $36.03 | 81442 |
| 2022-03-15 | 11.00 | $35.18 | 91500 |
| 2022-03-14 | 11.54 | $35.44 | 87600 |
| 2022-03-11 | 12.00 | $34.83 | 71833 |
| 2022-03-10 | 12.31 | $34.72 | 72200 |
| 2022-03-09 | 12.38 | $34.95 | 92300 |
| 2022-03-08 | 12.77 | $34.33 | 110409 |
| 2022-03-07 | 13.18 | $34.32 | 105737 |
| 2022-03-04 | 13.28 | $34.67 | 90142 |
| 2022-03-03 | 13.49 | $35.28 | 84430 |
| 2022-03-02 | 14.04 | $35.59 | 198600 |
| 2022-03-01 | 14.68 | $35.53 | 286717 |
| 2022-02-28 | 15.37 | $37.94 | 167300 |
| 2022-02-25 | 15.05 | $37.25 | 99917 |
| 2022-02-24 | 15.02 | $36.49 | 155524 |
| 2022-02-23 | 15.51 | $36.02 | 148200 |
| 2022-02-22 | 15.39 | $35.85 | 204300 |
| 2022-02-18 | 15.41 | $35.53 | 85232 |
| 2022-02-17 | 15.61 | $35.44 | 107025 |
| 2022-02-16 | 16.04 | $35.09 | 85121 |
| 2022-02-15 | 16.68 | $34.57 | 61400 |
| 2022-02-14 | 17.45 | $33.71 | 148227 |
| 2022-02-11 | 17.80 | $33.39 | 150232 |
| 2022-02-10 | 18.17 | $33.59 | 199200 |
| 2022-02-09 | 18.64 | $33.73 | 120031 |
| 2022-02-08 | 19.01 | $32.65 | 125814 |
| 2022-02-07 | 18.75 | $32.11 | 78800 |
| 2022-02-04 | 18.32 | $32.45 | 114200 |
| 2022-02-03 | 17.85 | $32.72 | 105500 |
| 2022-02-02 | 17.73 | $33.21 | 145039 |
| 2022-02-01 | 17.69 | $33.31 | 118913 |
| 2022-01-31 | 17.67 | $33.55 | 141120 |
| 2022-01-28 | 17.56 | $32.12 | 89329 |
| 2022-01-27 | 16.48 | $31.97 | 82700 |
| 2022-01-26 | 15.64 | $32.58 | 126745 |
| 2022-01-25 | 15.01 | $32.83 | 69901 |
| 2022-01-24 | 14.07 | $34.05 | 110709 |
| 2022-01-21 | 13.29 | $33.61 | 135800 |
| 2022-01-20 | 12.77 | $33.60 | 102320 |
| 2022-01-19 | 12.11 | $34.15 | 93800 |
| 2022-01-18 | 11.63 | $35.28 | 86241 |
| 2022-01-14 | 11.71 | $35.84 | 91600 |
| 2022-01-13 | 11.79 | $35.48 | 82000 |
| 2022-01-12 | 12.23 | $35.80 | 120421 |
| 2022-01-11 | 12.43 | $35.58 | 124828 |
| 2022-01-10 | 12.65 | $35.92 | 105000 |
| 2022-01-07 | 13.12 | $36.29 | 84524 |
| 2022-01-06 | 13.69 | $37.10 | 137343 |
| 2022-01-05 | 13.71 | $37.27 | 98200 |
| 2022-01-04 | 13.65 | $37.50 | 86500 |
| 2022-01-03 | 13.48 | $37.55 | 116335 |
| 2021-12-31 | 13.34 | $36.72 | 80700 |
| 2021-12-30 | 13.62 | $36.68 | 93800 |
| 2021-12-29 | 13.77 | $37.63 | 61306 |
| 2021-12-28 | 13.57 | $37.13 | 98726 |
| 2021-12-27 | 13.43 | $37.16 | 100521 |
| 2021-12-23 | 13.40 | $36.32 | 68013 |
| 2021-12-22 | 13.69 | $35.86 | 69600 |
| 2021-12-21 | 14.36 | $35.60 | 111200 |
| 2021-12-20 | 15.07 | $34.18 | 187100 |
| 2021-12-17 | 14.95 | $34.15 | 505003 |
| 2021-12-16 | 15.18 | $35.12 | 116000 |
| 2021-12-15 | 15.82 | $35.47 | 196233 |
| 2021-12-14 | 16.26 | $34.51 | 139437 |
| 2021-12-13 | 16.51 | $34.56 | 96505 |
| 2021-12-10 | 16.65 | $35.08 | 95330 |
| 2021-12-09 | 17.16 | $35.28 | 66830 |
| 2021-12-08 | 17.82 | $36.16 | 64736 |
| 2021-12-07 | 18.64 | $35.95 | 124408 |
| 2021-12-06 | 19.50 | $35.93 | 150231 |
| 2021-12-03 | 20.42 | $35.27 | 116838 |
| 2021-12-02 | 21.40 | $36.25 | 184300 |
| 2021-12-01 | 22.42 | $35.22 | 270932 |
| 2021-11-30 | 23.51 | $34.84 | 203400 |
| 2021-11-29 | 24.35 | $35.41 | 144208 |
| 2021-11-26 | 25.57 | $35.57 | 102208 |
| 2021-11-24 | 26.85 | $38.08 | 76700 |
| 2021-11-23 | 26.62 | $38.05 | 86500 |
| 2021-11-22 | 26.01 | $38.11 | 89200 |
| 2021-11-19 | 25.38 | $37.51 | 63700 |
| 2021-11-18 | 24.95 | $37.69 | 111041 |
| 2021-11-17 | 24.42 | $38.09 | 101200 |
| 2021-11-16 | 23.93 | $38.18 | 72300 |
| 2021-11-15 | 23.15 | $37.93 | 82225 |
| 2021-11-12 | 22.55 | $37.34 | 82216 |
| 2021-11-11 | 21.98 | $37.55 | 61500 |
| 2021-11-10 | 21.44 | $36.95 | 85700 |
| 2021-11-09 | 21.04 | $36.81 | 77622 |
| 2021-11-08 | 20.55 | $37.63 | 87715 |
| 2021-11-05 | 19.33 | $37.60 | 174828 |
| 2021-11-04 | 18.24 | $36.69 | 114400 |
| 2021-11-03 | 17.17 | $37.16 | 102800 |
| 2021-11-02 | 16.14 | $36.53 | 131120 |
| 2021-11-01 | 15.20 | $36.29 | 117700 |
| 2021-10-29 | 14.23 | $35.62 | 170500 |
| 2021-10-28 | 13.54 | $35.25 | 174236 |
| 2021-10-27 | 12.95 | $34.25 | 236400 |
| 2021-10-26 | 12.79 | $31.72 | 98422 |
| 2021-10-25 | 13.23 | $31.92 | 168600 |
| 2021-10-22 | 13.81 | $32.29 | 129930 |
| 2021-10-21 | 14.38 | $32.39 | 149716 |
| 2021-10-20 | 14.98 | $32.36 | 168646 |
| 2021-10-19 | 15.72 | $31.31 | 117026 |
| 2021-10-18 | 15.58 | $30.86 | 171922 |
| 2021-10-15 | 15.14 | $30.22 | 149344 |
| 2021-10-14 | 14.79 | $30.29 | 254600 |
| 2021-10-13 | 14.27 | $31.30 | 71032 |
| 2021-10-12 | 14.96 | $31.39 | 64423 |
| 2021-10-11 | 15.48 | $31.55 | 53500 |
| 2021-10-08 | 15.78 | $31.86 | 65647 |
| 2021-10-07 | 16.08 | $31.79 | 89042 |
| 2021-10-06 | 16.51 | $31.26 | 93500 |
| 2021-10-05 | 17.29 | $31.94 | 78200 |
| 2021-10-04 | 17.87 | $31.52 | 99100 |
| 2021-10-01 | 18.68 | $31.69 | 127602 |
| 2021-09-30 | 19.54 | $30.91 | 149800 |
| 2021-09-29 | 20.44 | $31.47 | 86310 |
| 2021-09-28 | 21.43 | $31.36 | 165527 |
| 2021-09-27 | 22.41 | $31.66 | 102400 |
| 2021-09-24 | 23.45 | $31.58 | 73100 |
| 2021-09-23 | 24.62 | $31.47 | 124200 |
| 2021-09-22 | 25.88 | $31.18 | 171745 |
| 2021-09-21 | 26.94 | $31.10 | 169100 |
| 2021-09-20 | 28.06 | $32.02 | 244300 |
| 2021-09-17 | 29.16 | $32.10 | 606024 |
| 2021-09-16 | 30.35 | $31.97 | 262013 |
| 2021-09-15 | 31.72 | $31.58 | 374947 |
| 2021-09-14 | 32.88 | $30.76 | 113400 |
| 2021-09-13 | 34.16 | $31.62 | 126800 |
| 2021-09-10 | 35.90 | $31.89 | 110700 |
| 2021-09-09 | 37.68 | $31.95 | 122700 |
| 2021-09-08 | 39.48 | $32.65 | 142500 |
| 2021-09-07 | 41.04 | $33.83 | 82846 |
| 2021-09-03 | 42.08 | $34.30 | 120420 |
| 2021-09-02 | 42.89 | $34.29 | 119100 |
| 2021-09-01 | 43.74 | $34.45 | 105900 |
| 2021-08-31 | 44.62 | $35.08 | 142130 |
| 2021-08-30 | 45.09 | $35.96 | 85800 |
| 2021-08-27 | 45.28 | $35.72 | 124811 |
| 2021-08-26 | 45.50 | $34.49 | 78400 |
| 2021-08-25 | 45.96 | $34.92 | 105700 |
| 2021-08-24 | 46.25 | $35.18 | 102600 |
| 2021-08-23 | 46.47 | $35.31 | 66826 |
| 2021-08-20 | 46.80 | $35.05 | 86100 |
| 2021-08-19 | 47.15 | $34.55 | 151100 |
| 2021-08-18 | 47.53 | $35.55 | 81700 |
| 2021-08-17 | 47.32 | $36.15 | 131600 |
| 2021-08-16 | 46.83 | $37.04 | 215251 |
| 2021-08-13 | 46.32 | $35.73 | 108200 |
| 2021-08-12 | 45.90 | $36.07 | 102348 |
| 2021-08-11 | 45.25 | $36.31 | 62702 |
| 2021-08-10 | 44.57 | $36.25 | 77000 |
| 2021-08-09 | 43.87 | $35.65 | 63600 |
| 2021-08-06 | 43.15 | $36.00 | 110400 |
| 2021-08-05 | 42.39 | $34.95 | 73026 |
| 2021-08-04 | 41.73 | $34.41 | 99500 |
| 2021-08-03 | 41.03 | $34.97 | 261300 |
| 2021-08-02 | 40.30 | $34.84 | 121200 |
| 2021-07-30 | 39.30 | $34.99 | 113300 |
| 2021-07-29 | 38.31 | $34.78 | 87407 |
| 2021-07-28 | 37.28 | $34.30 | 101100 |
| 2021-07-27 | 36.21 | $33.49 | 149632 |
| 2021-07-26 | 35.08 | $33.96 | 113748 |
| 2021-07-23 | 33.76 | $34.04 | 92700 |
| 2021-07-22 | 32.39 | $33.44 | 116500 |
| 2021-07-21 | 30.87 | $34.64 | 228300 |
| 2021-07-20 | 29.03 | $34.18 | 201100 |
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