Is Crane NXT, Co. (CXT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Crane NXT, Co. (CXT) research center and poll results.
NYSE : CXT
Crane NXT, Co.
$51.27 USD
-$0.77 (-1.48%)
- Volume
- 407.99K
- Average Volume
- 974.01K
- Market Capitalization
- $2.95B
- P/E Ratio
- 22.69
- Dividend Yield
- 1.37%
- Price Target
- $61.50
- Year High
- $69.00
- Year Low
- $35.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $1.33
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
49.64
2026-07-17
Close Price
$51.27
Vol: 581700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.46
Average
48.11
Maximum
66.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.64 | $51.27 | 581700 |
| 2026-07-16 | 49.34 | $52.04 | 839200 |
| 2026-07-15 | 48.88 | $51.41 | 586900 |
| 2026-07-14 | 48.44 | $50.66 | 548300 |
| 2026-07-13 | 48.03 | $50.47 | 560449 |
| 2026-07-10 | 47.56 | $50.83 | 544200 |
| 2026-07-09 | 46.89 | $49.95 | 619400 |
| 2026-07-08 | 46.31 | $49.19 | 773243 |
| 2026-07-07 | 45.68 | $49.89 | 848914 |
| 2026-07-06 | 44.99 | $51.98 | 1.2M |
| 2026-07-02 | 44.26 | $52.50 | 836602 |
| 2026-07-01 | 43.44 | $51.96 | 724301 |
| 2026-06-30 | 42.66 | $51.16 | 1.1M |
| 2026-06-29 | 41.93 | $49.14 | 1.4M |
| 2026-06-26 | 41.41 | $48.64 | 8.8M |
| 2026-06-25 | 40.99 | $48.03 | 922600 |
| 2026-06-24 | 40.54 | $45.57 | 667503 |
| 2026-06-23 | 40.30 | $45.49 | 751587 |
| 2026-06-22 | 40.08 | $45.62 | 1.3M |
| 2026-06-18 | 39.80 | $46.93 | 1.2M |
| 2026-06-17 | 39.40 | $45.35 | 1.4M |
| 2026-06-16 | 39.03 | $42.88 | 844946 |
| 2026-06-15 | 38.81 | $42.52 | 961121 |
| 2026-06-12 | 38.59 | $42.47 | 985300 |
| 2026-06-11 | 38.46 | $41.01 | 1.1M |
| 2026-06-10 | 38.48 | $37.59 | 1.2M |
| 2026-06-09 | 38.73 | $38.25 | 1.2M |
| 2026-06-08 | 39.04 | $36.65 | 759400 |
| 2026-06-05 | 39.47 | $36.13 | 942500 |
| 2026-06-04 | 39.86 | $37.23 | 821500 |
| 2026-06-03 | 40.28 | $36.16 | 799400 |
| 2026-06-02 | 40.69 | $36.46 | 1.1M |
| 2026-06-01 | 41.09 | $36.42 | 1.2M |
| 2026-05-29 | 41.50 | $38.84 | 1.3M |
| 2026-05-28 | 41.79 | $40.10 | 1.0M |
| 2026-05-27 | 41.97 | $39.08 | 1.1M |
| 2026-05-26 | 42.23 | $40.79 | 863549 |
| 2026-05-22 | 42.41 | $41.11 | 554144 |
| 2026-05-21 | 42.60 | $40.06 | 891520 |
| 2026-05-20 | 42.86 | $38.99 | 486934 |
| 2026-05-19 | 43.15 | $37.92 | 848800 |
| 2026-05-18 | 43.55 | $38.34 | 1.1M |
| 2026-05-15 | 43.95 | $38.21 | 683821 |
| 2026-05-14 | 44.36 | $39.79 | 1.1M |
| 2026-05-13 | 44.58 | $41.41 | 654300 |
| 2026-05-12 | 44.80 | $42.65 | 796800 |
| 2026-05-11 | 44.95 | $44.48 | 955100 |
| 2026-05-08 | 44.96 | $45.31 | 1.3M |
| 2026-05-07 | 44.89 | $43.88 | 1.4M |
| 2026-05-06 | 44.86 | $45.65 | 712800 |
| 2026-05-05 | 44.74 | $44.33 | 585820 |
| 2026-05-04 | 44.61 | $44.49 | 588622 |
| 2026-05-01 | 44.45 | $44.60 | 647022 |
| 2026-04-30 | 44.23 | $44.68 | 654330 |
| 2026-04-29 | 44.09 | $43.62 | 566901 |
| 2026-04-28 | 43.94 | $44.30 | 631900 |
| 2026-04-27 | 43.70 | $44.32 | 490228 |
| 2026-04-24 | 43.55 | $44.94 | 499000 |
| 2026-04-23 | 43.37 | $45.36 | 685000 |
| 2026-04-22 | 43.26 | $44.75 | 455700 |
| 2026-04-21 | 43.18 | $45.93 | 412101 |
| 2026-04-20 | 43.02 | $46.38 | 453005 |
| 2026-04-17 | 42.72 | $46.40 | 722200 |
| 2026-04-16 | 42.48 | $44.07 | 615157 |
| 2026-04-15 | 42.34 | $45.83 | 643400 |
| 2026-04-14 | 42.16 | $45.61 | 939758 |
| 2026-04-13 | 41.98 | $44.82 | 588323 |
| 2026-04-10 | 41.85 | $43.88 | 503529 |
| 2026-04-09 | 41.80 | $43.30 | 793600 |
| 2026-04-08 | 41.85 | $43.27 | 846600 |
| 2026-04-07 | 41.94 | $41.63 | 763629 |
| 2026-04-06 | 42.14 | $41.40 | 962700 |
| 2026-04-02 | 42.37 | $40.19 | 991100 |
| 2026-04-01 | 42.75 | $41.83 | 848405 |
| 2026-03-31 | 43.09 | $40.59 | 725100 |
| 2026-03-30 | 43.47 | $39.59 | 712703 |
| 2026-03-27 | 43.92 | $41.15 | 813042 |
| 2026-03-26 | 44.28 | $41.41 | 733700 |
| 2026-03-25 | 44.68 | $43.13 | 840922 |
| 2026-03-24 | 45.07 | $43.13 | 703945 |
| 2026-03-23 | 45.49 | $42.76 | 815045 |
| 2026-03-20 | 45.92 | $40.37 | 1.1M |
| 2026-03-19 | 46.50 | $41.56 | 607100 |
| 2026-03-18 | 47.06 | $41.37 | 525741 |
| 2026-03-17 | 47.63 | $42.21 | 488631 |
| 2026-03-16 | 48.19 | $42.02 | 759000 |
| 2026-03-13 | 48.72 | $42.27 | 443045 |
| 2026-03-12 | 49.29 | $42.85 | 796000 |
| 2026-03-11 | 49.73 | $44.20 | 679700 |
| 2026-03-10 | 50.25 | $45.11 | 786100 |
| 2026-03-09 | 50.74 | $45.58 | 787400 |
| 2026-03-06 | 51.27 | $46.12 | 531544 |
| 2026-03-05 | 51.61 | $47.77 | 611800 |
| 2026-03-04 | 51.84 | $48.56 | 1.0M |
| 2026-03-03 | 51.99 | $48.17 | 781900 |
| 2026-03-02 | 52.11 | $48.66 | 1.1M |
| 2026-02-27 | 52.20 | $48.29 | 1.2M |
| 2026-02-26 | 52.32 | $49.46 | 1.1M |
| 2026-02-25 | 52.35 | $51.02 | 523645 |
| 2026-02-24 | 52.29 | $51.54 | 731700 |
| 2026-02-23 | 52.24 | $51.22 | 591900 |
| 2026-02-20 | 52.23 | $52.10 | 582900 |
| 2026-02-19 | 52.23 | $52.64 | 829305 |
| 2026-02-18 | 52.22 | $52.90 | 1.2M |
| 2026-02-17 | 52.13 | $53.25 | 1.4M |
| 2026-02-13 | 52.07 | $52.76 | 1.2M |
| 2026-02-12 | 52.02 | $53.50 | 2.2M |
| 2026-02-11 | 51.89 | $51.73 | 1.0M |
| 2026-02-10 | 51.79 | $54.57 | 997600 |
| 2026-02-09 | 51.58 | $55.00 | 913347 |
| 2026-02-06 | 51.33 | $56.05 | 790042 |
| 2026-02-05 | 50.99 | $52.95 | 513500 |
| 2026-02-04 | 50.75 | $52.51 | 574348 |
| 2026-02-03 | 50.62 | $51.39 | 550813 |
| 2026-02-02 | 50.50 | $50.58 | 451119 |
| 2026-01-30 | 50.36 | $50.52 | 538000 |
| 2026-01-29 | 50.19 | $50.69 | 576028 |
| 2026-01-28 | 50.04 | $50.14 | 481120 |
| 2026-01-27 | 49.93 | $49.68 | 485200 |
| 2026-01-26 | 49.87 | $50.67 | 411207 |
| 2026-01-23 | 49.76 | $51.04 | 317605 |
| 2026-01-22 | 49.60 | $52.01 | 535100 |
| 2026-01-21 | 49.40 | $52.41 | 513703 |
| 2026-01-20 | 49.14 | $51.08 | 601700 |
| 2026-01-16 | 48.92 | $52.20 | 571811 |
| 2026-01-15 | 48.65 | $51.73 | 417729 |
| 2026-01-14 | 48.48 | $50.80 | 491009 |
| 2026-01-13 | 48.43 | $49.81 | 657000 |
| 2026-01-12 | 48.53 | $50.26 | 445505 |
| 2026-01-09 | 48.74 | $49.98 | 320349 |
| 2026-01-08 | 49.10 | $49.41 | 566800 |
| 2026-01-07 | 49.46 | $48.16 | 447800 |
| 2026-01-06 | 49.92 | $49.88 | 862600 |
| 2026-01-05 | 50.33 | $49.02 | 518828 |
| 2026-01-02 | 50.80 | $47.73 | 523600 |
| 2025-12-31 | 51.28 | $47.07 | 378800 |
| 2025-12-30 | 51.73 | $47.80 | 374605 |
| 2025-12-29 | 52.14 | $47.94 | 473400 |
| 2025-12-26 | 52.56 | $48.35 | 379000 |
| 2025-12-24 | 52.95 | $48.46 | 266800 |
| 2025-12-23 | 53.35 | $47.99 | 485439 |
| 2025-12-22 | 53.69 | $47.92 | 567726 |
| 2025-12-19 | 54.01 | $47.20 | 1.2M |
| 2025-12-18 | 54.31 | $46.59 | 1.1M |
| 2025-12-17 | 54.73 | $46.86 | 785439 |
| 2025-12-16 | 55.18 | $48.42 | 825000 |
| 2025-12-15 | 55.59 | $49.71 | 1.2M |
| 2025-12-12 | 56.03 | $51.79 | 1.7M |
| 2025-12-11 | 56.45 | $54.57 | 778416 |
| 2025-12-10 | 56.81 | $57.13 | 635641 |
| 2025-12-09 | 57.02 | $56.63 | 647765 |
| 2025-12-08 | 57.32 | $57.40 | 377700 |
| 2025-12-05 | 57.57 | $58.10 | 522000 |
| 2025-12-04 | 57.73 | $58.35 | 384100 |
| 2025-12-03 | 58.02 | $57.31 | 276100 |
| 2025-12-02 | 58.32 | $56.00 | 329700 |
| 2025-12-01 | 58.72 | $56.02 | 411700 |
| 2025-11-28 | 59.08 | $56.30 | 500917 |
| 2025-11-26 | 59.48 | $56.25 | 381200 |
| 2025-11-25 | 59.92 | $56.44 | 436349 |
| 2025-11-24 | 60.35 | $54.79 | 344020 |
| 2025-11-21 | 60.89 | $54.30 | 324700 |
| 2025-11-20 | 61.48 | $53.29 | 511200 |
| 2025-11-19 | 62.14 | $54.98 | 459635 |
| 2025-11-18 | 62.68 | $55.84 | 505300 |
| 2025-11-17 | 63.26 | $56.59 | 398845 |
| 2025-11-14 | 63.80 | $58.59 | 263103 |
| 2025-11-13 | 64.22 | $60.17 | 553200 |
| 2025-11-12 | 64.55 | $61.76 | 336900 |
| 2025-11-11 | 64.84 | $61.28 | 311443 |
| 2025-11-10 | 65.12 | $62.58 | 489000 |
| 2025-11-07 | 65.31 | $62.45 | 454509 |
| 2025-11-06 | 65.47 | $61.35 | 816529 |
| 2025-11-05 | 65.80 | $64.20 | 554900 |
| 2025-11-04 | 66.04 | $63.13 | 389713 |
| 2025-11-03 | 66.25 | $64.14 | 548300 |
| 2025-10-31 | 66.42 | $63.25 | 588800 |
| 2025-10-30 | 66.58 | $64.21 | 341100 |
| 2025-10-29 | 66.67 | $64.98 | 329200 |
| 2025-10-28 | 66.72 | $65.04 | 337216 |
| 2025-10-27 | 66.82 | $65.65 | 350400 |
| 2025-10-24 | 66.79 | $66.02 | 360228 |
| 2025-10-23 | 66.74 | $66.55 | 226500 |
| 2025-10-22 | 66.58 | $65.89 | 271700 |
| 2025-10-21 | 66.41 | $67.35 | 285406 |
| 2025-10-20 | 66.28 | $67.46 | 264811 |
| 2025-10-17 | 65.74 | $66.86 | 307600 |
| 2025-10-16 | 65.22 | $66.77 | 388500 |
| 2025-10-15 | 64.76 | $67.60 | 297314 |
| 2025-10-14 | 64.22 | $66.89 | 683900 |
| 2025-10-13 | 63.82 | $66.43 | 328600 |
| 2025-10-10 | 63.47 | $65.57 | 304700 |
| 2025-10-09 | 63.21 | $68.09 | 498300 |
| 2025-10-08 | 62.90 | $68.91 | 354519 |
| 2025-10-07 | 62.50 | $67.39 | 455612 |
| 2025-10-06 | 62.17 | $67.54 | 352100 |
| 2025-10-03 | 61.87 | $66.47 | 528240 |
| 2025-10-02 | 61.60 | $65.95 | 347700 |
| 2025-10-01 | 61.39 | $66.03 | 472000 |
| 2025-09-30 | 61.13 | $67.07 | 494100 |
| 2025-09-29 | 60.74 | $64.93 | 538917 |
| 2025-09-26 | 60.48 | $65.07 | 567800 |
| 2025-09-25 | 60.24 | $63.33 | 484603 |
| 2025-09-24 | 60.12 | $62.56 | 743435 |
| 2025-09-23 | 60.11 | $64.77 | 1.4M |
| 2025-09-22 | 59.99 | $56.48 | 385017 |
| 2025-09-19 | 60.34 | $56.47 | 739000 |
| 2025-09-18 | 60.52 | $57.62 | 785800 |
| 2025-09-17 | 60.65 | $56.81 | 440209 |
| 2025-09-16 | 60.84 | $58.95 | 440500 |
| 2025-09-15 | 60.90 | $59.46 | 401200 |
| 2025-09-12 | 60.91 | $60.31 | 376945 |
| 2025-09-11 | 60.91 | $61.93 | 328800 |
| 2025-09-10 | 60.90 | $60.84 | 283093 |
| 2025-09-09 | 60.87 | $60.72 | 272800 |
| 2025-09-08 | 60.81 | $61.61 | 350400 |
| 2025-09-05 | 60.76 | $61.10 | 474229 |
| 2025-09-04 | 60.57 | $61.72 | 351348 |
| 2025-09-03 | 60.30 | $60.75 | 462615 |
| 2025-09-02 | 60.13 | $59.28 | 310300 |
| 2025-08-29 | 60.03 | $59.73 | 392319 |
| 2025-08-28 | 59.89 | $60.29 | 481100 |
| 2025-08-27 | 59.85 | $61.00 | 545100 |
| 2025-08-26 | 59.80 | $62.28 | 585625 |
| 2025-08-25 | 59.71 | $62.50 | 321100 |
| 2025-08-22 | 59.57 | $63.33 | 375100 |
| 2025-08-21 | 59.38 | $60.15 | 295500 |
| 2025-08-20 | 59.29 | $60.20 | 516600 |
| 2025-08-19 | 59.27 | $60.55 | 336006 |
| 2025-08-18 | 59.12 | $60.21 | 362200 |
| 2025-08-15 | 58.97 | $59.65 | 450209 |
| 2025-08-14 | 58.85 | $60.37 | 461700 |
| 2025-08-13 | 58.70 | $61.73 | 329426 |
| 2025-08-12 | 58.44 | $60.23 | 310764 |
| 2025-08-11 | 58.24 | $59.57 | 446944 |
| 2025-08-08 | 58.13 | $60.59 | 584602 |
| 2025-08-07 | 58.04 | $57.17 | 911700 |
| 2025-08-06 | 58.14 | $56.37 | 441737 |
| 2025-08-05 | 58.20 | $57.32 | 381400 |
| 2025-08-04 | 58.17 | $57.29 | 341700 |
| 2025-08-01 | 58.07 | $57.09 | 391900 |
| 2025-07-31 | 58.04 | $59.34 | 344206 |
| 2025-07-30 | 57.91 | $60.00 | 421909 |
| 2025-07-29 | 57.68 | $60.56 | 286147 |
| 2025-07-28 | 57.34 | $59.69 | 369200 |
| 2025-07-25 | 57.05 | $59.45 | 310700 |
| 2025-07-24 | 56.85 | $58.50 | 290714 |
| 2025-07-23 | 56.66 | $59.69 | 373246 |
| 2025-07-22 | 56.38 | $57.63 | 346918 |
| 2025-07-21 | 56.22 | $57.15 | 245600 |
| 2025-07-18 | 56.09 | $57.26 | 327217 |
| 2025-07-17 | 55.95 | $57.35 | 235600 |
| 2025-07-16 | 55.92 | $56.45 | 255015 |
| 2025-07-15 | 55.93 | $56.30 | 182400 |
| 2025-07-14 | 55.84 | $57.48 | 221122 |
| 2025-07-11 | 55.72 | $58.61 | 253504 |
| 2025-07-10 | 55.58 | $59.30 | 352119 |
| 2025-07-09 | 55.42 | $57.45 | 228800 |
| 2025-07-08 | 55.33 | $56.73 | 303713 |
| 2025-07-07 | 55.20 | $55.39 | 267114 |
| 2025-07-03 | 55.09 | $56.51 | 318224 |
| 2025-07-02 | 54.93 | $56.68 | 320400 |
| 2025-07-01 | 54.80 | $55.36 | 452910 |
| 2025-06-30 | 54.70 | $53.90 | 498713 |
| 2025-06-27 | 54.68 | $53.72 | 891100 |
| 2025-06-26 | 54.70 | $55.58 | 491300 |
| 2025-06-25 | 54.61 | $54.68 | 486130 |
| 2025-06-24 | 54.58 | $54.16 | 541500 |
| 2025-06-23 | 54.47 | $54.35 | 446900 |
| 2025-06-20 | 54.36 | $54.55 | 632623 |
| 2025-06-18 | 54.25 | $54.54 | 545313 |
| 2025-06-17 | 54.23 | $56.66 | 1.4M |
| 2025-06-16 | 54.13 | $56.58 | 1.5M |
| 2025-06-13 | 54.07 | $54.47 | 439600 |
| 2025-06-12 | 54.09 | $55.26 | 201700 |
| 2025-06-11 | 54.08 | $55.69 | 363122 |
| 2025-06-10 | 54.06 | $56.23 | 425916 |
| 2025-06-09 | 54.01 | $55.52 | 441400 |
| 2025-06-06 | 53.87 | $54.09 | 352108 |
| 2025-06-05 | 53.72 | $53.23 | 296236 |
| 2025-06-04 | 53.44 | $53.44 | 317300 |
| 2025-06-03 | 53.15 | $54.00 | 334300 |
| 2025-06-02 | 52.86 | $53.30 | 392900 |
| 2025-05-30 | 52.60 | $53.61 | 456500 |
| 2025-05-29 | 52.27 | $54.15 | 340200 |
| 2025-05-28 | 51.91 | $53.65 | 298300 |
| 2025-05-27 | 51.58 | $54.04 | 399600 |
| 2025-05-23 | 51.24 | $51.99 | 266601 |
| 2025-05-22 | 50.97 | $52.25 | 413822 |
| 2025-05-21 | 50.68 | $52.25 | 245100 |
| 2025-05-20 | 50.30 | $54.19 | 267500 |
| 2025-05-19 | 49.81 | $54.69 | 303000 |
| 2025-05-16 | 49.24 | $55.30 | 279900 |
| 2025-05-15 | 48.71 | $54.98 | 253600 |
| 2025-05-14 | 48.17 | $55.01 | 339300 |
| 2025-05-13 | 47.65 | $55.27 | 426000 |
| 2025-05-12 | 47.16 | $55.24 | 401800 |
| 2025-05-09 | 46.67 | $52.80 | 544700 |
| 2025-05-08 | 46.28 | $50.96 | 644424 |
| 2025-05-07 | 46.09 | $47.64 | 377402 |
| 2025-05-06 | 45.82 | $47.61 | 209620 |
| 2025-05-05 | 45.65 | $48.18 | 278300 |
| 2025-05-02 | 45.49 | $48.14 | 223100 |
| 2025-05-01 | 45.43 | $47.01 | 335443 |
| 2025-04-30 | 45.69 | $46.92 | 394614 |
| 2025-04-29 | 45.92 | $47.19 | 319817 |
| 2025-04-28 | 46.13 | $47.22 | 383440 |
| 2025-04-25 | 46.34 | $46.61 | 361265 |
| 2025-04-24 | 46.64 | $46.47 | 304636 |
| 2025-04-23 | 46.93 | $44.55 | 371725 |
| 2025-04-22 | 47.35 | $44.41 | 334712 |
| 2025-04-21 | 47.82 | $43.30 | 283039 |
| 2025-04-17 | 48.30 | $44.66 | 335939 |
| 2025-04-16 | 48.75 | $44.20 | 352100 |
| 2025-04-15 | 49.30 | $44.69 | 336043 |
| 2025-04-14 | 49.82 | $45.49 | 602300 |
| 2025-04-11 | 50.31 | $45.36 | 361400 |
| 2025-04-10 | 50.77 | $45.02 | 516000 |
| 2025-04-09 | 51.13 | $47.03 | 574535 |
| 2025-04-08 | 51.42 | $42.42 | 486100 |
| 2025-04-07 | 51.96 | $44.12 | 607100 |
| 2025-04-04 | 52.46 | $45.03 | 722600 |
| 2025-04-03 | 52.92 | $46.87 | 688502 |
| 2025-04-02 | 53.25 | $52.22 | 340145 |
| 2025-04-01 | 53.33 | $51.53 | 390500 |
| 2025-03-31 | 53.44 | $51.40 | 391345 |
| 2025-03-28 | 53.60 | $51.34 | 286452 |
| 2025-03-27 | 53.82 | $52.61 | 322804 |
| 2025-03-26 | 53.99 | $52.31 | 332400 |
| 2025-03-25 | 54.24 | $52.95 | 419100 |
| 2025-03-24 | 54.48 | $53.84 | 449827 |
| 2025-03-21 | 54.66 | $52.97 | 625122 |
| 2025-03-20 | 54.91 | $53.51 | 354926 |
| 2025-03-19 | 55.20 | $55.33 | 335702 |
| 2025-03-18 | 55.39 | $55.02 | 565100 |
| 2025-03-17 | 55.61 | $55.36 | 368946 |
| 2025-03-14 | 55.83 | $54.58 | 467000 |
| 2025-03-13 | 55.99 | $52.11 | 365948 |
| 2025-03-12 | 56.31 | $52.91 | 440600 |
| 2025-03-11 | 56.65 | $53.28 | 559800 |
| 2025-03-10 | 57.06 | $54.11 | 567822 |
| 2025-03-07 | 57.45 | $54.20 | 693500 |
| 2025-03-06 | 57.94 | $53.46 | 388008 |
| 2025-03-05 | 58.51 | $53.70 | 562329 |
| 2025-03-04 | 59.02 | $53.84 | 584339 |
| 2025-03-03 | 59.48 | $54.57 | 496539 |
| 2025-02-28 | 59.95 | $55.82 | 407445 |
| 2025-02-27 | 60.37 | $55.99 | 379226 |
| 2025-02-26 | 60.75 | $57.28 | 419605 |
| 2025-02-25 | 61.07 | $57.64 | 499039 |
| 2025-02-24 | 61.36 | $57.45 | 402200 |
| 2025-02-21 | 61.67 | $58.12 | 601218 |
| 2025-02-20 | 62.03 | $59.27 | 463200 |
| 2025-02-19 | 62.32 | $59.11 | 349578 |
| 2025-02-18 | 62.69 | $59.30 | 836100 |
| 2025-02-14 | 62.92 | $59.81 | 857349 |
| 2025-02-13 | 63.10 | $57.80 | 852400 |
| 2025-02-12 | 63.42 | $58.59 | 594523 |
| 2025-02-11 | 63.67 | $59.62 | 422219 |
| 2025-02-10 | 63.80 | $61.51 | 380314 |
| 2025-02-07 | 63.82 | $61.90 | 505816 |
| 2025-02-06 | 63.80 | $64.09 | 485300 |
| 2025-02-05 | 63.60 | $64.86 | 314000 |
| 2025-02-04 | 63.37 | $63.86 | 284600 |
| 2025-02-03 | 63.16 | $63.05 | 371700 |
| 2025-01-31 | 62.94 | $63.97 | 853145 |
| 2025-01-30 | 62.65 | $64.23 | 360244 |
| 2025-01-29 | 62.35 | $63.46 | 288100 |
| 2025-01-28 | 62.07 | $63.75 | 538223 |
| 2025-01-27 | 61.80 | $63.37 | 453029 |
| 2025-01-24 | 61.51 | $63.70 | 341100 |
| 2025-01-23 | 61.16 | $65.32 | 331400 |
| 2025-01-22 | 60.72 | $65.15 | 284518 |
| 2025-01-21 | 60.31 | $66.54 | 286300 |
| 2025-01-17 | 59.83 | $63.72 | 304900 |
| 2025-01-16 | 59.58 | $63.43 | 328700 |
| 2025-01-15 | 59.42 | $64.29 | 366343 |
| 2025-01-14 | 59.20 | $63.57 | 498802 |
| 2025-01-13 | 59.06 | $62.31 | 478900 |
| 2025-01-10 | 59.01 | $61.84 | 464500 |
| 2025-01-08 | 59.01 | $61.45 | 376523 |
| 2025-01-07 | 58.99 | $60.08 | 323600 |
| 2025-01-06 | 59.02 | $60.31 | 463839 |
| 2025-01-03 | 59.06 | $59.62 | 280505 |
| 2025-01-02 | 59.20 | $58.63 | 333102 |
| 2024-12-31 | 59.41 | $58.22 | 362011 |
| 2024-12-30 | 59.66 | $58.15 | 409100 |
| 2024-12-27 | 59.88 | $58.01 | 249200 |
| 2024-12-26 | 60.12 | $58.20 | 210300 |
| 2024-12-24 | 60.37 | $57.58 | 94241 |
| 2024-12-23 | 60.60 | $56.81 | 267600 |
| 2024-12-20 | 60.77 | $56.44 | 1.5M |
| 2024-12-19 | 60.86 | $56.96 | 560326 |
| 2024-12-18 | 60.85 | $57.07 | 624600 |
| 2024-12-17 | 60.82 | $58.64 | 273048 |
| 2024-12-16 | 60.69 | $60.29 | 395305 |
| 2024-12-13 | 60.45 | $59.84 | 332600 |
| 2024-12-12 | 60.22 | $60.78 | 173208 |
| 2024-12-11 | 59.97 | $61.29 | 267300 |
| 2024-12-10 | 59.73 | $61.78 | 227318 |
| 2024-12-09 | 59.46 | $61.13 | 200400 |
| 2024-12-06 | 59.24 | $60.67 | 203200 |
| 2024-12-05 | 59.05 | $61.12 | 450541 |
| 2024-12-04 | 58.84 | $62.43 | 208510 |
| 2024-12-03 | 58.42 | $62.70 | 246340 |
| 2024-12-02 | 57.95 | $63.21 | 459000 |
| 2024-11-29 | 57.49 | $62.68 | 245740 |
| 2024-11-27 | 57.07 | $62.77 | 376805 |
| 2024-11-26 | 56.71 | $63.24 | 614600 |
| 2024-11-25 | 56.34 | $62.20 | 584336 |
| 2024-11-22 | 56.01 | $60.11 | 512515 |
| 2024-11-21 | 55.77 | $58.24 | 323300 |
| 2024-11-20 | 55.59 | $56.86 | 244400 |
| 2024-11-19 | 55.49 | $56.45 | 206600 |
| 2024-11-18 | 55.45 | $56.03 | 291331 |
| 2024-11-15 | 55.49 | $55.49 | 274035 |
| 2024-11-14 | 55.63 | $55.29 | 340300 |
| 2024-11-13 | 55.76 | $55.64 | 197142 |
| 2024-11-12 | 55.76 | $56.53 | 384508 |
| 2024-11-11 | 55.67 | $56.36 | 300003 |
| 2024-11-08 | 55.61 | $56.68 | 406900 |
| 2024-11-07 | 55.53 | $56.92 | 742648 |
| 2024-11-06 | 55.38 | $57.02 | 663878 |
| 2024-11-05 | 55.23 | $54.00 | 412600 |
| 2024-11-04 | 55.22 | $53.35 | 298200 |
| 2024-11-01 | 55.27 | $53.98 | 468100 |
| 2024-10-31 | 55.37 | $54.27 | 633600 |
| 2024-10-30 | 55.42 | $55.61 | 180800 |
| 2024-10-29 | 55.43 | $55.74 | 268200 |
| 2024-10-28 | 55.39 | $55.67 | 193329 |
| 2024-10-25 | 55.41 | $55.26 | 212300 |
| 2024-10-24 | 55.44 | $54.73 | 230000 |
| 2024-10-23 | 55.49 | $54.87 | 237300 |
| 2024-10-22 | 55.52 | $55.61 | 400900 |
| 2024-10-21 | 55.72 | $56.85 | 506510 |
| 2024-10-18 | 55.80 | $58.21 | 418017 |
| 2024-10-17 | 55.84 | $57.92 | 495331 |
| 2024-10-16 | 55.94 | $55.60 | 324127 |
| 2024-10-15 | 56.07 | $54.80 | 503300 |
| 2024-10-14 | 56.23 | $55.03 | 171000 |
| 2024-10-11 | 56.37 | $55.06 | 202400 |
| 2024-10-10 | 56.53 | $54.05 | 250200 |
| 2024-10-09 | 56.72 | $54.02 | 372123 |
| 2024-10-08 | 56.83 | $53.73 | 301332 |
| 2024-10-07 | 56.92 | $54.41 | 414826 |
| 2024-10-04 | 56.97 | $55.88 | 570735 |
| 2024-10-03 | 56.96 | $55.31 | 482700 |
| 2024-10-02 | 57.04 | $55.83 | 409922 |
| 2024-10-01 | 57.07 | $55.02 | 282200 |
| 2024-09-30 | 57.13 | $56.10 | 392600 |
| 2024-09-27 | 57.26 | $55.79 | 335000 |
| 2024-09-26 | 57.39 | $55.73 | 531104 |
| 2024-09-25 | 57.52 | $55.40 | 825800 |
| 2024-09-24 | 57.67 | $59.64 | 591800 |
| 2024-09-23 | 57.60 | $58.53 | 450627 |
| 2024-09-20 | 57.61 | $59.00 | 2.0M |
| 2024-09-19 | 57.51 | $59.86 | 408301 |
| 2024-09-18 | 57.41 | $58.30 | 316800 |
| 2024-09-17 | 57.34 | $57.94 | 377800 |
| 2024-09-16 | 57.35 | $57.77 | 363544 |
| 2024-09-13 | 57.35 | $58.29 | 269235 |
| 2024-09-12 | 57.33 | $57.92 | 343700 |
| 2024-09-11 | 57.24 | $56.09 | 221300 |
| 2024-09-10 | 57.25 | $55.57 | 219700 |
| 2024-09-09 | 57.22 | $55.47 | 474300 |
| 2024-09-06 | 57.28 | $55.68 | 425726 |
| 2024-09-05 | 57.32 | $56.83 | 512823 |
| 2024-09-04 | 57.20 | $56.47 | 359456 |
| 2024-09-03 | 57.15 | $56.15 | 425129 |
| 2024-08-30 | 57.18 | $58.75 | 728548 |
| 2024-08-29 | 57.16 | $58.37 | 263328 |
| 2024-08-28 | 57.27 | $58.35 | 283302 |
| 2024-08-27 | 57.49 | $58.33 | 268847 |
| 2024-08-26 | 57.67 | $58.28 | 330900 |
| 2024-08-23 | 57.94 | $58.75 | 393647 |
| 2024-08-22 | 58.19 | $56.95 | 417900 |
| 2024-08-21 | 58.41 | $57.91 | 246400 |
| 2024-08-20 | 58.55 | $57.00 | 229100 |
| 2024-08-19 | 58.82 | $58.02 | 171437 |
| 2024-08-16 | 59.00 | $57.81 | 221200 |
| 2024-08-15 | 59.07 | $57.86 | 308300 |
| 2024-08-14 | 59.07 | $56.13 | 248636 |
| 2024-08-13 | 59.29 | $56.32 | 313000 |
| 2024-08-12 | 59.49 | $54.99 | 326536 |
| 2024-08-09 | 59.69 | $56.72 | 780622 |
| 2024-08-08 | 59.72 | $56.50 | 527900 |
| 2024-08-07 | 59.74 | $54.29 | 328500 |
| 2024-08-06 | 59.85 | $55.42 | 380503 |
| 2024-08-05 | 59.86 | $56.77 | 348200 |
| 2024-08-02 | 59.86 | $58.44 | 259935 |
| 2024-08-01 | 59.78 | $60.48 | 198735 |
| 2024-07-31 | 59.70 | $62.88 | 172039 |
| 2024-07-30 | 59.53 | $61.87 | 219539 |
| 2024-07-29 | 59.41 | $63.62 | 178918 |
| 2024-07-26 | 59.30 | $63.84 | 295200 |
| 2024-07-25 | 59.12 | $61.39 | 232700 |
| 2024-07-24 | 59.07 | $60.72 | 299425 |
| 2024-07-23 | 59.10 | $62.38 | 201300 |
| 2024-07-22 | 59.11 | $61.57 | 248300 |
| 2024-07-19 | 59.26 | $59.22 | 274400 |
| 2024-07-18 | 59.49 | $57.94 | 271100 |
| 2024-07-17 | 59.75 | $60.45 | 313800 |
| 2024-07-16 | 59.83 | $60.39 | 340000 |
| 2024-07-15 | 59.83 | $59.00 | 410200 |
| 2024-07-12 | 59.91 | $57.14 | 421937 |
| 2024-07-11 | 60.09 | $57.02 | 262342 |
| 2024-07-10 | 60.24 | $56.39 | 331400 |
| 2024-07-09 | 60.47 | $55.63 | 628941 |
| 2024-07-08 | 60.74 | $56.74 | 478124 |
| 2024-07-05 | 60.95 | $56.90 | 715400 |
| 2024-07-03 | 61.21 | $58.83 | 264110 |
| 2024-07-02 | 61.30 | $59.48 | 396800 |
| 2024-07-01 | 61.40 | $59.61 | 289723 |
| 2024-06-28 | 61.58 | $61.42 | 439100 |
| 2024-06-27 | 61.64 | $60.12 | 274013 |
| 2024-06-26 | 61.68 | $60.45 | 312244 |
| 2024-06-25 | 61.74 | $61.36 | 292300 |
| 2024-06-24 | 61.75 | $62.45 | 347129 |
| 2024-06-21 | 61.68 | $64.62 | 1.6M |
| 2024-06-20 | 61.49 | $63.80 | 330545 |
| 2024-06-18 | 61.36 | $63.25 | 302900 |
| 2024-06-17 | 61.23 | $61.98 | 210125 |
| 2024-06-14 | 61.15 | $60.37 | 296931 |
| 2024-06-13 | 61.15 | $60.63 | 238622 |
| 2024-06-12 | 61.19 | $60.78 | 291500 |
| 2024-06-11 | 61.19 | $60.00 | 264400 |
| 2024-06-10 | 61.22 | $60.98 | 240020 |
| 2024-06-07 | 61.18 | $61.01 | 161100 |
| 2024-06-06 | 61.16 | $61.05 | 260916 |
| 2024-06-05 | 61.21 | $62.05 | 211501 |
| 2024-06-04 | 61.24 | $60.58 | 281131 |
| 2024-06-03 | 61.31 | $61.47 | 226000 |
| 2024-05-31 | 61.31 | $63.22 | 304145 |
| 2024-05-30 | 61.20 | $62.69 | 309300 |
| 2024-05-29 | 61.05 | $60.83 | 234900 |
| 2024-05-28 | 61.05 | $61.66 | 215031 |
| 2024-05-24 | 61.09 | $61.58 | 123200 |
| 2024-05-23 | 61.15 | $60.96 | 193400 |
| 2024-05-22 | 61.22 | $60.98 | 187503 |
| 2024-05-21 | 61.32 | $61.06 | 171321 |
| 2024-05-20 | 61.43 | $60.77 | 207903 |
| 2024-05-17 | 61.48 | $60.41 | 183608 |
| 2024-05-16 | 61.52 | $60.27 | 229100 |
| 2024-05-15 | 61.58 | $61.52 | 261800 |
| 2024-05-14 | 61.58 | $60.66 | 269134 |
| 2024-05-13 | 61.61 | $60.57 | 410635 |
| 2024-05-10 | 61.63 | $60.24 | 283200 |
| 2024-05-09 | 61.67 | $60.62 | 464400 |
| 2024-05-08 | 61.76 | $61.98 | 254047 |
| 2024-05-07 | 61.75 | $62.68 | 345000 |
| 2024-05-06 | 61.72 | $62.04 | 234603 |
| 2024-05-03 | 61.61 | $61.52 | 160704 |
| 2024-05-02 | 61.42 | $60.96 | 155200 |
| 2024-05-01 | 61.25 | $59.62 | 240200 |
| 2024-04-30 | 61.20 | $60.81 | 272904 |
| 2024-04-29 | 61.13 | $62.59 | 174900 |
| 2024-04-26 | 61.06 | $62.65 | 167330 |
| 2024-04-25 | 61.02 | $62.52 | 154831 |
| 2024-04-24 | 60.97 | $62.87 | 175533 |
| 2024-04-23 | 60.82 | $63.24 | 227208 |
| 2024-04-22 | 60.68 | $61.79 | 289600 |
| 2024-04-19 | 60.63 | $61.33 | 362800 |
| 2024-04-18 | 60.61 | $61.37 | 327800 |
| 2024-04-17 | 60.56 | $61.44 | 318646 |
| 2024-04-16 | 60.51 | $61.38 | 210202 |
| 2024-04-15 | 60.47 | $61.03 | 425448 |
| 2024-04-12 | 60.46 | $60.91 | 266803 |
| 2024-04-11 | 60.41 | $62.50 | 333700 |
| 2024-04-10 | 60.32 | $61.71 | 283900 |
| 2024-04-09 | 60.25 | $62.09 | 346324 |
| 2024-04-08 | 60.12 | $59.95 | 523600 |
| 2024-04-05 | 60.11 | $57.71 | 345000 |
| 2024-04-04 | 60.23 | $57.51 | 217944 |
| 2024-04-03 | 60.34 | $58.50 | 375600 |
| 2024-04-02 | 60.38 | $59.60 | 268600 |
| 2024-04-01 | 60.37 | $61.02 | 237100 |
| 2024-03-28 | 60.28 | $61.90 | 248200 |
| 2024-03-27 | 60.11 | $61.54 | 375148 |
| 2024-03-26 | 59.93 | $59.95 | 194600 |
| 2024-03-25 | 59.87 | $60.34 | 199800 |
| 2024-03-22 | 59.90 | $60.82 | 214514 |
| 2024-03-21 | 59.88 | $60.90 | 244207 |
| 2024-03-20 | 59.85 | $60.34 | 215201 |
| 2024-03-19 | 59.76 | $60.46 | 522716 |
| 2024-03-18 | 59.66 | $60.62 | 484142 |
| 2024-03-15 | 59.57 | $60.75 | 2.0M |
| 2024-03-14 | 59.47 | $59.89 | 451600 |
| 2024-03-13 | 59.48 | $60.79 | 409600 |
| 2024-03-12 | 59.38 | $60.28 | 365743 |
| 2024-03-11 | 59.37 | $59.60 | 507100 |
| 2024-03-08 | 59.40 | $59.59 | 192600 |
| 2024-03-07 | 59.38 | $60.23 | 230544 |
| 2024-03-06 | 59.31 | $59.77 | 242638 |
| 2024-03-05 | 59.26 | $59.14 | 293447 |
| 2024-03-04 | 59.23 | $59.52 | 282100 |
| 2024-03-01 | 59.24 | $59.25 | 411245 |
| 2024-02-29 | 59.23 | $58.42 | 439934 |
| 2024-02-28 | 59.22 | $58.00 | 288833 |
| 2024-02-27 | 59.30 | $58.72 | 418702 |
| 2024-02-26 | 59.27 | $60.82 | 247700 |
| 2024-02-23 | 59.13 | $60.56 | 246700 |
| 2024-02-22 | 59.02 | $60.20 | 379034 |
| 2024-02-21 | 58.89 | $58.59 | 332963 |
| 2024-02-20 | 58.90 | $58.53 | 505335 |
| 2024-02-16 | 58.91 | $58.79 | 487200 |
| 2024-02-15 | 58.84 | $58.76 | 826639 |
| 2024-02-14 | 58.69 | $60.07 | 318300 |
| 2024-02-13 | 58.43 | $58.70 | 361239 |
| 2024-02-12 | 58.23 | $60.11 | 313631 |
| 2024-02-09 | 57.99 | $60.19 | 262400 |
| 2024-02-08 | 57.76 | $59.16 | 224231 |
| 2024-02-07 | 57.55 | $58.86 | 240646 |
| 2024-02-06 | 57.33 | $58.76 | 215821 |
| 2024-02-05 | 57.15 | $58.66 | 210700 |
| 2024-02-02 | 56.93 | $59.60 | 231841 |
| 2024-02-01 | 56.65 | $59.09 | 253000 |
| 2024-01-31 | 56.41 | $58.28 | 360600 |
| 2024-01-30 | 56.35 | $59.45 | 236109 |
| 2024-01-29 | 56.22 | $58.20 | 196803 |
| 2024-01-26 | 56.20 | $58.02 | 250505 |
| 2024-01-25 | 56.21 | $58.30 | 243900 |
| 2024-01-24 | 56.24 | $57.71 | 318900 |
| 2024-01-23 | 56.32 | $58.70 | 325416 |
| 2024-01-22 | 56.30 | $58.77 | 389021 |
| 2024-01-19 | 56.21 | $57.40 | 429808 |
| 2024-01-18 | 56.19 | $55.80 | 325024 |
| 2024-01-17 | 56.25 | $54.93 | 318400 |
| 2024-01-16 | 56.17 | $54.52 | 269200 |
| 2024-01-12 | 56.10 | $55.42 | 220600 |
| 2024-01-11 | 55.93 | $55.60 | 306500 |
| 2024-01-10 | 55.68 | $55.02 | 223700 |
| 2024-01-09 | 55.49 | $54.45 | 201200 |
| 2024-01-08 | 55.32 | $55.04 | 209932 |
| 2024-01-05 | 55.13 | $54.23 | 417304 |
| 2024-01-04 | 54.94 | $53.99 | 749515 |
| 2024-01-03 | 54.84 | $54.39 | 441816 |
| 2024-01-02 | 54.78 | $57.09 | 472338 |
| 2023-12-29 | 54.57 | $56.87 | 315500 |
| 2023-12-28 | 54.30 | $57.69 | 249700 |
| 2023-12-27 | 53.97 | $58.35 | 171736 |
| 2023-12-26 | 53.61 | $58.80 | 270222 |
| 2023-12-22 | 53.27 | $59.24 | 303900 |
| 2023-12-21 | 52.95 | $58.30 | 311644 |
| 2023-12-20 | 52.67 | $57.10 | 374400 |
| 2023-12-19 | 52.43 | $56.93 | 416209 |
| 2023-12-18 | 52.23 | $56.95 | 971500 |
| 2023-12-15 | 52.05 | $53.51 | 2.4M |
| 2023-12-14 | 51.95 | $53.11 | 311200 |
| 2023-12-13 | 51.91 | $51.85 | 473610 |
| 2023-12-12 | 51.98 | $50.66 | 266300 |
| 2023-12-11 | 52.00 | $51.18 | 379730 |
| 2023-12-08 | 52.00 | $51.09 | 354200 |
| 2023-12-07 | 51.94 | $51.24 | 605510 |
| 2023-12-06 | 51.86 | $50.54 | 351230 |
| 2023-12-05 | 51.82 | $51.96 | 420500 |
| 2023-12-04 | 51.91 | $53.15 | 398809 |
| 2023-12-01 | 51.97 | $52.95 | 454000 |
| 2023-11-30 | 51.98 | $51.46 | 309400 |
| 2023-11-29 | 52.04 | $51.06 | 319628 |
| 2023-11-28 | 52.09 | $51.05 | 221638 |
| 2023-11-27 | 52.08 | $52.07 | 257200 |
| 2023-11-24 | 52.02 | $52.83 | 87505 |
| 2023-11-22 | 51.97 | $52.63 | 150100 |
| 2023-11-21 | 51.97 | $52.45 | 191300 |
| 2023-11-20 | 51.94 | $52.93 | 222545 |
| 2023-11-17 | 51.82 | $53.20 | 445445 |
| 2023-11-16 | 51.70 | $51.56 | 395544 |
| 2023-11-15 | 51.70 | $52.34 | 547300 |
| 2023-11-14 | 51.66 | $53.30 | 263204 |
| 2023-11-13 | 51.69 | $51.10 | 209235 |
| 2023-11-10 | 51.77 | $51.06 | 264014 |
| 2023-11-09 | 51.85 | $49.98 | 287700 |
| 2023-11-08 | 52.01 | $49.53 | 352916 |
| 2023-11-07 | 52.27 | $49.77 | 733000 |
| 2023-11-06 | 52.53 | $53.83 | 273907 |
| 2023-11-03 | 52.59 | $54.21 | 157327 |
| 2023-11-02 | 52.61 | $53.19 | 185700 |
| 2023-11-01 | 52.64 | $52.77 | 252600 |
| 2023-10-31 | 52.68 | $52.00 | 275137 |
| 2023-10-30 | 52.73 | $50.90 | 209100 |
| 2023-10-27 | 52.91 | $50.89 | 167235 |
| 2023-10-26 | 53.14 | $51.82 | 176345 |
| 2023-10-25 | 53.36 | $52.61 | 308700 |
| 2023-10-24 | 53.51 | $51.76 | 298912 |
| 2023-10-23 | 53.69 | $50.51 | 169800 |
| 2023-10-20 | 53.99 | $50.77 | 208400 |
| 2023-10-19 | 54.26 | $51.58 | 336100 |
| 2023-10-18 | 54.52 | $51.60 | 313440 |
| 2023-10-17 | 54.81 | $53.92 | 297839 |
| 2023-10-16 | 55.04 | $52.72 | 245443 |
| 2023-10-13 | 55.29 | $52.68 | 251200 |
| 2023-10-12 | 55.52 | $53.19 | 196800 |
| 2023-10-11 | 55.75 | $54.69 | 160200 |
| 2023-10-10 | 55.87 | $54.97 | 227928 |
| 2023-10-09 | 55.98 | $55.00 | 171459 |
| 2023-10-06 | 56.08 | $54.68 | 417500 |
| 2023-10-05 | 56.22 | $53.78 | 274307 |
| 2023-10-04 | 56.41 | $53.54 | 348800 |
| 2023-10-03 | 56.63 | $53.02 | 391400 |
| 2023-10-02 | 56.84 | $54.46 | 451300 |
| 2023-09-29 | 57.14 | $55.57 | 499590 |
| 2023-09-28 | 57.33 | $56.15 | 265200 |
| 2023-09-27 | 57.49 | $55.52 | 289900 |
| 2023-09-26 | 57.68 | $55.36 | 185546 |
| 2023-09-25 | 57.90 | $56.50 | 218700 |
| 2023-09-22 | 58.02 | $56.35 | 219633 |
| 2023-09-21 | 58.17 | $56.62 | 151600 |
| 2023-09-20 | 58.33 | $57.38 | 138623 |
| 2023-09-19 | 58.41 | $58.53 | 205511 |
| 2023-09-18 | 58.44 | $57.90 | 185941 |
| 2023-09-15 | 58.52 | $57.21 | 865700 |
| 2023-09-14 | 58.63 | $57.67 | 196708 |
| 2023-09-13 | 58.76 | $57.13 | 348800 |
| 2023-09-12 | 58.92 | $57.20 | 202100 |
| 2023-09-11 | 59.09 | $57.09 | 210400 |
| 2023-09-08 | 59.24 | $57.39 | 129200 |
| 2023-09-07 | 59.42 | $57.63 | 292910 |
| 2023-09-06 | 59.57 | $57.89 | 212600 |
| 2023-09-05 | 59.80 | $57.33 | 233001 |
| 2023-09-01 | 59.81 | $60.35 | 229826 |
| 2023-08-31 | 59.62 | $59.36 | 453000 |
| 2023-08-30 | 59.56 | $59.48 | 237131 |
| 2023-08-29 | 59.47 | $59.15 | 288800 |
| 2023-08-28 | 59.47 | $59.85 | 206338 |
| 2023-08-25 | 59.43 | $58.93 | 373643 |
| 2023-08-24 | 59.34 | $59.21 | 166000 |
| 2023-08-23 | 59.28 | $59.93 | 198700 |
| 2023-08-22 | 59.18 | $58.96 | 196938 |
| 2023-08-21 | 59.11 | $59.12 | 228623 |
| 2023-08-18 | 59.01 | $59.58 | 200100 |
| 2023-08-17 | 58.86 | $59.34 | 256601 |
| 2023-08-16 | 58.75 | $60.27 | 387401 |
| 2023-08-15 | 58.65 | $60.29 | 214600 |
| 2023-08-14 | 58.57 | $60.55 | 220725 |
| 2023-08-11 | 58.41 | $60.26 | 252506 |
| 2023-08-10 | 58.22 | $60.97 | 276139 |
| 2023-08-09 | 58.05 | $60.60 | 415402 |
| 2023-08-08 | 57.88 | $62.53 | 825302 |
| 2023-08-07 | 57.62 | $57.45 | 415900 |
| 2023-08-04 | 57.62 | $56.65 | 335100 |
| 2023-08-03 | 57.60 | $58.02 | 278102 |
| 2023-08-02 | 57.46 | $57.74 | 364700 |
| 2023-08-01 | 57.34 | $59.07 | 239947 |
| 2023-07-31 | 57.17 | $59.15 | 908339 |
| 2023-07-28 | 57.03 | $57.17 | 266700 |
| 2023-07-27 | 57.00 | $57.88 | 203900 |
| 2023-07-26 | 56.88 | $57.95 | 294331 |
| 2023-07-25 | 56.76 | $57.56 | 281907 |
| 2023-07-24 | 56.63 | $57.10 | 226900 |
| 2023-07-21 | 56.50 | $56.61 | 241900 |
| 2023-07-20 | 56.38 | $57.21 | 300224 |
| 2023-07-19 | 56.29 | $58.26 | 352443 |
| 2023-07-18 | 56.10 | $58.66 | 311100 |
| 2023-07-17 | 55.92 | $57.43 | 282000 |
| 2023-07-14 | 55.83 | $56.43 | 324344 |
| 2023-07-13 | 55.81 | $57.61 | 202700 |
| 2023-07-12 | 55.75 | $57.09 | 204211 |
| 2023-07-11 | 55.68 | $57.39 | 318610 |
| 2023-07-10 | 55.62 | $57.36 | 296402 |
| 2023-07-07 | 55.58 | $56.32 | 513400 |
| 2023-07-06 | 55.61 | $55.23 | 647589 |
| 2023-07-05 | 55.61 | $55.37 | 531610 |
| 2023-07-03 | 55.51 | $55.60 | 174300 |
| 2023-06-30 | 55.47 | $56.44 | 659336 |
| 2023-06-29 | 55.34 | $56.44 | 363300 |
| 2023-06-28 | 55.15 | $55.61 | 285800 |
| 2023-06-27 | 55.06 | $55.49 | 449216 |
| 2023-06-26 | 54.95 | $54.98 | 294500 |
| 2023-06-23 | 54.83 | $54.53 | 555800 |
| 2023-06-22 | 54.71 | $54.11 | 467032 |
| 2023-06-21 | 54.64 | $55.44 | 610518 |
| 2023-06-20 | 54.53 | $54.53 | 421200 |
| 2023-06-16 | 54.49 | $55.06 | 772800 |
| 2023-06-15 | 54.36 | $55.60 | 423689 |
| 2023-06-14 | 54.16 | $56.02 | 408200 |
| 2023-06-13 | 53.90 | $56.30 | 522600 |
| 2023-06-12 | 53.61 | $55.78 | 291200 |
| 2023-06-09 | 53.29 | $56.14 | 295600 |
| 2023-06-08 | 52.95 | $56.53 | 449946 |
| 2023-06-07 | 52.62 | $56.92 | 758222 |
| 2023-06-06 | 52.27 | $55.29 | 453613 |
| 2023-06-05 | 51.96 | $53.37 | 397392 |
| 2023-06-02 | 51.69 | $54.89 | 481129 |
| 2023-06-01 | 51.28 | $53.73 | 517600 |
| 2023-05-31 | 50.96 | $52.63 | 660047 |
| 2023-05-30 | 50.74 | $53.76 | 386521 |
| 2023-05-26 | 50.43 | $53.31 | 411200 |
| 2023-05-25 | 50.14 | $52.60 | 308035 |
| 2023-05-24 | 49.88 | $52.23 | 352000 |
| 2023-05-23 | 49.60 | $52.70 | 382500 |
| 2023-05-22 | 49.31 | $53.23 | 433840 |
| 2023-05-19 | 49.06 | $53.67 | 658317 |
| 2023-05-18 | 48.83 | $52.51 | 514900 |
| 2023-05-17 | 48.67 | $51.53 | 584100 |
| 2023-05-16 | 48.54 | $50.91 | 393600 |
| 2023-05-15 | 48.44 | $50.51 | 454000 |
| 2023-05-12 | 48.23 | $49.39 | 485400 |
| 2023-05-11 | 48.05 | $49.21 | 861227 |
| 2023-05-10 | 47.89 | $50.08 | 574227 |
| 2023-05-09 | 47.73 | $49.91 | 539112 |
| 2023-05-08 | 47.51 | $49.00 | 705700 |
| 2023-05-05 | 47.28 | $47.94 | 477700 |
| 2023-05-04 | 47.07 | $46.68 | 443800 |
| 2023-05-03 | 46.80 | $47.42 | 502100 |
| 2023-05-02 | 46.47 | $48.12 | 637639 |
| 2023-05-01 | 46.05 | $47.73 | 396800 |
| 2023-04-28 | 45.64 | $47.36 | 562516 |
| 2023-04-27 | 45.22 | $47.48 | 339500 |
| 2023-04-26 | 44.78 | $46.53 | 464700 |
| 2023-04-25 | 44.31 | $46.93 | 491800 |
| 2023-04-24 | 43.84 | $48.21 | 629600 |
| 2023-04-21 | 43.26 | $49.14 | 490537 |
| 2023-04-20 | 42.70 | $49.24 | 506139 |
| 2023-04-19 | 42.16 | $49.03 | 922636 |
| 2023-04-18 | 41.68 | $48.88 | 1.1M |
| 2023-04-17 | 41.19 | $46.32 | 557500 |
| 2023-04-14 | 40.78 | $45.80 | 669829 |
| 2023-04-13 | 40.43 | $45.95 | 1.0M |
| 2023-04-12 | 40.06 | $46.96 | 1.2M |
| 2023-04-11 | 39.75 | $45.50 | 1.5M |
| 2023-04-10 | 39.41 | $44.30 | 970000 |
| 2023-04-06 | 39.11 | $43.83 | 1.9M |
| 2023-04-05 | 38.96 | $41.30 | 3.0M |
| 2023-04-04 | 38.97 | $40.82 | 2.4M |
| 2023-04-03 | 39.00 | $39.74 | 1.8M |
| 2023-03-31 | 39.13 | $39.42 | 1.2M |
| 2023-03-30 | 39.30 | $38.93 | 1.3M |
| 2023-03-29 | 39.48 | $38.68 | 2.3M |
| 2023-03-28 | 39.64 | $37.22 | 2.5M |
| 2023-03-27 | 39.86 | $37.48 | 587892 |
| 2023-03-24 | 40.05 | $36.71 | 1.1M |
| 2023-03-23 | 40.27 | $37.89 | 824546 |
| 2023-03-22 | 40.43 | $38.49 | 860821 |
| 2023-03-21 | 40.54 | $39.33 | 934811 |
| 2023-03-20 | 40.61 | $39.04 | 772724 |
| 2023-03-17 | 40.75 | $38.22 | 2.8M |
| 2023-03-16 | 40.92 | $38.86 | 1.8M |
| 2023-03-15 | 41.07 | $38.52 | 2.0M |
| 2023-03-14 | 41.24 | $40.66 | 1.8M |
| 2023-03-13 | 41.31 | $38.68 | 1.5M |
| 2023-03-10 | 41.44 | $38.43 | 1.6M |
| 2023-03-09 | 41.57 | $40.81 | 788846 |
| 2023-03-08 | 41.61 | $41.49 | 1.4M |
| 2023-03-07 | 41.62 | $41.38 | 838365 |
| 2023-03-06 | 41.63 | $42.26 | 956980 |
| 2023-03-03 | 41.59 | $42.85 | 937115 |
| 2023-03-02 | 41.50 | $42.51 | 640865 |
| 2023-03-01 | 41.41 | $42.01 | 613227 |
| 2023-02-28 | 41.32 | $41.60 | 1.1M |
| 2023-02-27 | 41.22 | $41.30 | 1.7M |
| 2023-02-24 | 41.12 | $41.01 | 671671 |
| 2023-02-23 | 41.10 | $41.06 | 532615 |
| 2023-02-22 | 41.06 | $40.84 | 423501 |
| 2023-02-21 | 41.02 | $40.64 | 516493 |
| 2023-02-17 | 40.91 | $41.82 | 946039 |
| 2023-02-16 | 40.69 | $41.68 | 909476 |
| 2023-02-15 | 40.45 | $41.92 | 477050 |
| 2023-02-14 | 40.21 | $41.91 | 1.2M |
| 2023-02-13 | 40.00 | $41.90 | 670519 |
| 2023-02-10 | 39.78 | $41.32 | 979724 |
| 2023-02-09 | 39.59 | $41.07 | 1.0M |
| 2023-02-08 | 39.37 | $41.53 | 799210 |
| 2023-02-07 | 39.13 | $41.74 | 718886 |
| 2023-02-06 | 38.87 | $41.58 | 1.3M |
| 2023-02-03 | 38.60 | $41.44 | 731842 |
| 2023-02-02 | 38.31 | $41.11 | 822242 |
| 2023-02-01 | 38.02 | $40.66 | 1.6M |
| 2023-01-31 | 37.75 | $40.26 | 1.7M |
| 2023-01-30 | 37.48 | $39.56 | 728387 |
| 2023-01-27 | 37.25 | $39.38 | 830592 |
| 2023-01-26 | 36.99 | $40.62 | 1.1M |
| 2023-01-25 | 36.70 | $40.22 | 1.7M |
| 2023-01-24 | 36.42 | $40.12 | 2.3M |
| 2023-01-23 | 36.13 | $38.26 | 1.1M |
| 2023-01-20 | 35.96 | $37.59 | 945464 |
| 2023-01-19 | 35.77 | $36.71 | 953813 |
| 2023-01-18 | 35.62 | $37.30 | 968784 |
| 2023-01-17 | 35.43 | $37.65 | 874064 |
| 2023-01-13 | 35.26 | $37.41 | 739903 |
| 2023-01-12 | 35.18 | $37.51 | 865140 |
| 2023-01-11 | 35.10 | $36.73 | 901703 |
| 2023-01-10 | 35.05 | $36.73 | 744222 |
| 2023-01-09 | 34.94 | $36.47 | 794892 |
| 2023-01-06 | 34.88 | $36.22 | 948918 |
| 2023-01-05 | 34.82 | $35.61 | 1.2M |
| 2023-01-04 | 34.80 | $35.48 | 801514 |
| 2023-01-03 | 34.80 | $35.20 | 564860 |
| 2022-12-30 | 34.87 | $34.89 | 473883 |
| 2022-12-29 | 35.01 | $34.93 | 316690 |
| 2022-12-28 | 35.11 | $34.08 | 425804 |
| 2022-12-27 | 35.22 | $34.91 | 640290 |
| 2022-12-23 | 35.30 | $34.56 | 293082 |
| 2022-12-22 | 35.44 | $34.44 | 959571 |
| 2022-12-21 | 35.56 | $34.76 | 616394 |
| 2022-12-20 | 35.63 | $33.86 | 861973 |
| 2022-12-19 | 35.75 | $33.72 | 828288 |
| 2022-12-16 | 35.88 | $33.44 | 1.7M |
| 2022-12-15 | 35.99 | $34.17 | 812166 |
| 2022-12-14 | 36.10 | $35.79 | 885005 |
| 2022-12-13 | 36.15 | $35.96 | 890763 |
| 2022-12-12 | 36.18 | $35.77 | 799498 |
| 2022-12-09 | 36.20 | $34.58 | 537797 |
| 2022-12-08 | 36.28 | $35.18 | 561693 |
| 2022-12-07 | 36.27 | $35.07 | 615242 |
| 2022-12-06 | 36.31 | $35.14 | 922144 |
| 2022-12-05 | 36.37 | $35.52 | 662746 |
| 2022-12-02 | 36.39 | $36.72 | 885868 |
| 2022-12-01 | 36.31 | $37.68 | 812742 |
| 2022-11-30 | 36.15 | $36.80 | 827137 |
| 2022-11-29 | 36.09 | $36.25 | 461216 |
| 2022-11-28 | 36.02 | $36.58 | 630501 |
| 2022-11-25 | 35.94 | $37.32 | 278975 |
| 2022-11-23 | 35.77 | $36.80 | 1.2M |
| 2022-11-22 | 35.61 | $36.27 | 832607 |
| 2022-11-21 | 35.50 | $36.14 | 344328 |
| 2022-11-18 | 35.42 | $36.40 | 499507 |
| 2022-11-17 | 35.33 | $35.71 | 682611 |
| 2022-11-16 | 35.22 | $36.36 | 399029 |
| 2022-11-15 | 35.11 | $36.70 | 633092 |
| 2022-11-14 | 35.01 | $36.60 | 715144 |
| 2022-11-11 | 34.85 | $36.20 | 696718 |
| 2022-11-10 | 34.68 | $36.13 | 1.1M |
| 2022-11-09 | 34.54 | $35.09 | 613515 |
| 2022-11-08 | 34.42 | $35.84 | 819076 |
| 2022-11-07 | 34.27 | $36.32 | 1.3M |
| 2022-11-04 | 34.09 | $35.97 | 464095 |
| 2022-11-03 | 33.91 | $35.02 | 572921 |
| 2022-11-02 | 33.83 | $34.40 | 823394 |
| 2022-11-01 | 33.76 | $35.75 | 769557 |
| 2022-10-31 | 33.62 | $34.85 | 728675 |
| 2022-10-28 | 33.45 | $34.86 | 939706 |
| 2022-10-27 | 33.22 | $33.92 | 871185 |
| 2022-10-26 | 33.04 | $33.69 | 838077 |
| 2022-10-25 | 32.89 | $34.02 | 1.3M |
| 2022-10-24 | 32.68 | $34.61 | 911491 |
| 2022-10-21 | 32.44 | $34.54 | 498067 |
| 2022-10-20 | 32.22 | $33.46 | 451427 |
| 2022-10-19 | 32.07 | $34.31 | 646911 |
| 2022-10-18 | 31.91 | $34.55 | 1.0M |
| 2022-10-17 | 31.75 | $33.40 | 745661 |
| 2022-10-14 | 31.67 | $32.89 | 1.0M |
| 2022-10-13 | 31.60 | $33.37 | 702188 |
| 2022-10-12 | 31.55 | $32.62 | 760920 |
| 2022-10-11 | 31.54 | $32.75 | 950070 |
| 2022-10-10 | 31.53 | $32.73 | 354405 |
| 2022-10-07 | 31.62 | $32.48 | 418895 |
| 2022-10-06 | 31.66 | $33.39 | 507568 |
| 2022-10-05 | 31.65 | $32.96 | 437032 |
| 2022-10-04 | 31.65 | $32.97 | 565436 |
| 2022-10-03 | 31.61 | $31.38 | 487991 |
| 2022-09-30 | 31.66 | $30.41 | 725508 |
| 2022-09-29 | 31.76 | $30.36 | 567163 |
| 2022-09-28 | 31.88 | $30.54 | 509007 |
| 2022-09-27 | 32.01 | $29.90 | 889899 |
| 2022-09-26 | 32.20 | $29.87 | 649790 |
| 2022-09-23 | 32.41 | $30.01 | 575224 |
| 2022-09-22 | 32.70 | $30.50 | 352678 |
| 2022-09-21 | 32.95 | $31.05 | 328206 |
| 2022-09-20 | 33.16 | $31.38 | 308053 |
| 2022-09-19 | 33.36 | $31.82 | 466110 |
| 2022-09-16 | 33.57 | $31.55 | 1.2M |
| 2022-09-15 | 33.84 | $32.24 | 403060 |
| 2022-09-14 | 34.05 | $32.47 | 716583 |
| 2022-09-13 | 34.29 | $32.68 | 366209 |
| 2022-09-12 | 34.50 | $34.39 | 568027 |
| 2022-09-09 | 34.61 | $33.35 | 616682 |
| 2022-09-08 | 34.73 | $33.13 | 623304 |
| 2022-09-07 | 34.83 | $32.97 | 302583 |
| 2022-09-06 | 34.91 | $32.26 | 351238 |
| 2022-09-02 | 35.03 | $32.34 | 492021 |
| 2022-09-01 | 35.15 | $32.42 | 533767 |
| 2022-08-31 | 35.27 | $32.78 | 638562 |
| 2022-08-30 | 35.35 | $33.10 | 443654 |
| 2022-08-29 | 35.41 | $33.74 | 635971 |
| 2022-08-26 | 35.43 | $34.08 | 468701 |
| 2022-08-25 | 35.44 | $35.70 | 616970 |
| 2022-08-24 | 35.33 | $35.45 | 468125 |
| 2022-08-23 | 35.19 | $35.43 | 459488 |
| 2022-08-22 | 35.02 | $35.33 | 410833 |
| 2022-08-19 | 34.90 | $36.07 | 552768 |
| 2022-08-18 | 34.74 | $36.82 | 579831 |
| 2022-08-17 | 34.56 | $36.48 | 478778 |
| 2022-08-16 | 34.37 | $37.37 | 2.3M |
| 2022-08-15 | 34.11 | $36.76 | 309780 |
| 2022-08-12 | 33.82 | $36.64 | 405651 |
| 2022-08-11 | 33.54 | $35.72 | 418031 |
| 2022-08-10 | 33.28 | $35.18 | 566299 |
| 2022-08-09 | 33.06 | $34.51 | 449412 |
| 2022-08-08 | 32.89 | $34.72 | 378876 |
| 2022-08-05 | 32.72 | $34.67 | 442214 |
| 2022-08-04 | 32.55 | $34.94 | 732130 |
| 2022-08-03 | 32.37 | $34.38 | 344328 |
| 2022-08-02 | 32.20 | $34.11 | 681747 |
| 2022-08-01 | 32.03 | $34.19 | 548162 |
| 2022-07-29 | 31.86 | $34.36 | 479641 |
| 2022-07-28 | 31.66 | $33.48 | 498355 |
| 2022-07-27 | 31.49 | $32.56 | 525418 |
| 2022-07-26 | 31.38 | $32.19 | 754298 |
| 2022-07-25 | 31.30 | $32.90 | 685778 |
| 2022-07-22 | 31.19 | $32.91 | 424077 |
| 2022-07-21 | 31.02 | $33.19 | 563132 |
| 2022-07-20 | 30.85 | $32.58 | 390968 |
| 2022-07-19 | 30.69 | $32.23 | 498067 |
| 2022-07-18 | 30.54 | $30.91 | 379164 |
| 2022-07-15 | 30.47 | $31.14 | 557374 |
| 2022-07-14 | 30.46 | $30.52 | 451139 |
| 2022-07-13 | 30.46 | $30.61 | 685202 |
| 2022-07-12 | 30.46 | $31.21 | 333964 |
| 2022-07-11 | 30.51 | $31.26 | 378301 |
| 2022-07-08 | 30.59 | $31.27 | 363330 |
| 2022-07-07 | 30.70 | $31.48 | 451715 |
| 2022-07-06 | 30.88 | $30.92 | 654973 |
| 2022-07-05 | 31.01 | $30.77 | 498355 |
| 2022-07-01 | 31.12 | $30.65 | 394711 |
| 2022-06-30 | 31.26 | $30.41 | 600272 |
| 2022-06-29 | 31.36 | $30.00 | 571769 |
| 2022-06-28 | 31.52 | $30.51 | 524554 |
| 2022-06-27 | 31.65 | $30.52 | 507280 |
| 2022-06-24 | 31.77 | $30.77 | 1.5M |
| 2022-06-23 | 31.80 | $29.47 | 621864 |
| 2022-06-22 | 31.90 | $29.76 | 994119 |
| 2022-06-21 | 31.98 | $29.44 | 1.2M |
| 2022-06-17 | 32.07 | $29.26 | 2.7M |
| 2022-06-16 | 32.20 | $29.42 | 1.4M |
| 2022-06-15 | 32.36 | $30.95 | 1.1M |
| 2022-06-14 | 32.45 | $30.56 | 922144 |
| 2022-06-13 | 32.49 | $30.64 | 762935 |
| 2022-06-10 | 32.54 | $32.06 | 576664 |
| 2022-06-09 | 32.50 | $32.99 | 587604 |
| 2022-06-08 | 32.40 | $33.51 | 652957 |
| 2022-06-07 | 32.33 | $34.89 | 1.0M |
| 2022-06-06 | 32.22 | $33.59 | 937978 |
| 2022-06-03 | 32.20 | $32.99 | 380892 |
| 2022-06-02 | 32.25 | $33.45 | 689233 |
| 2022-06-01 | 32.33 | $32.42 | 831167 |
| 2022-05-31 | 32.41 | $33.23 | 956692 |
| 2022-05-27 | 32.45 | $33.15 | 618409 |
| 2022-05-26 | 32.46 | $32.78 | 724356 |
| 2022-05-25 | 32.54 | $31.50 | 725508 |
| 2022-05-24 | 32.63 | $31.32 | 555359 |
| 2022-05-23 | 32.78 | $31.53 | 491157 |
| 2022-05-20 | 33.02 | $31.19 | 734433 |
| 2022-05-19 | 33.29 | $31.73 | 984042 |
| 2022-05-18 | 33.60 | $32.71 | 1.1M |
| 2022-05-17 | 33.89 | $32.67 | 427244 |
| 2022-05-16 | 34.12 | $31.45 | 427532 |
| 2022-05-13 | 34.38 | $31.54 | 843835 |
| 2022-05-12 | 34.64 | $31.38 | 1.6M |
| 2022-05-11 | 34.90 | $31.03 | 1.1M |
| 2022-05-10 | 35.14 | $31.97 | 837501 |
| 2022-05-09 | 35.33 | $32.67 | 868882 |
| 2022-05-06 | 35.47 | $33.34 | 636835 |
| 2022-05-05 | 35.58 | $33.92 | 586164 |
| 2022-05-04 | 35.67 | $35.01 | 705067 |
| 2022-05-03 | 35.75 | $34.13 | 841820 |
| 2022-05-02 | 35.92 | $33.91 | 963026 |
| 2022-04-29 | 36.11 | $33.42 | 1.0M |
| 2022-04-28 | 36.32 | $34.29 | 1.3M |
| 2022-04-27 | 36.52 | $33.30 | 1.3M |
| 2022-04-26 | 36.76 | $34.38 | 1.8M |
| 2022-04-25 | 36.92 | $36.45 | 685202 |
| 2022-04-22 | 37.00 | $36.48 | 616682 |
| 2022-04-21 | 37.06 | $37.99 | 687505 |
| 2022-04-20 | 37.02 | $38.46 | 791725 |
| 2022-04-19 | 37.02 | $37.33 | 485112 |
| 2022-04-18 | 37.05 | $36.54 | 600847 |
| 2022-04-14 | 37.12 | $36.71 | 421486 |
| 2022-04-13 | 37.16 | $36.58 | 457761 |
| 2022-04-12 | 37.19 | $36.00 | 475611 |
| 2022-04-11 | 37.19 | $35.66 | 577240 |
| 2022-04-08 | 37.20 | $35.55 | 645472 |
| 2022-04-07 | 37.21 | $35.54 | 1.0M |
| 2022-04-06 | 37.20 | $35.75 | 818788 |
| 2022-04-05 | 37.20 | $36.44 | 1.0M |
| 2022-04-04 | 37.11 | $37.58 | 1.4M |
| 2022-04-01 | 36.94 | $37.76 | 773875 |
| 2022-03-31 | 36.82 | $37.61 | 1.3M |
| 2022-03-30 | 36.75 | $38.23 | 2.0M |
| 2022-03-29 | 36.64 | $38.25 | 766678 |
| 2022-03-28 | 36.42 | $37.46 | 378876 |
| 2022-03-25 | 36.30 | $38.08 | 624167 |
| 2022-03-24 | 36.16 | $37.58 | 954964 |
| 2022-03-23 | 36.00 | $37.36 | 714856 |
| 2022-03-22 | 35.86 | $38.29 | 1.1M |
| 2022-03-21 | 35.69 | $37.97 | 861685 |
| 2022-03-18 | 35.57 | $38.07 | 1.5M |
| 2022-03-17 | 35.44 | $37.51 | 716583 |
| 2022-03-16 | 35.37 | $37.06 | 794316 |
| 2022-03-15 | 35.32 | $35.99 | 606893 |
| 2022-03-14 | 35.29 | $35.97 | 654109 |
| 2022-03-11 | 35.26 | $35.64 | 907173 |
| 2022-03-10 | 35.27 | $35.47 | 553344 |
| 2022-03-09 | 35.31 | $35.77 | 700173 |
| 2022-03-08 | 35.31 | $34.61 | 642881 |
| 2022-03-07 | 35.34 | $34.09 | 992967 |
| 2022-03-04 | 35.41 | $35.30 | 778770 |
| 2022-03-03 | 35.42 | $36.20 | 1.2M |
| 2022-03-02 | 35.42 | $36.21 | 1.2M |
| 2022-03-01 | 35.41 | $33.77 | 1.1M |
| 2022-02-28 | 35.52 | $35.11 | 1.1M |
| 2022-02-25 | 35.50 | $35.28 | 673686 |
| 2022-02-24 | 35.46 | $34.42 | 877519 |
| 2022-02-23 | 35.51 | $34.53 | 571194 |
| 2022-02-22 | 35.54 | $34.87 | 723781 |
| 2022-02-18 | 35.57 | $35.44 | 1.0M |
| 2022-02-17 | 35.53 | $35.54 | 655836 |
| 2022-02-16 | 35.51 | $36.17 | 928478 |
| 2022-02-15 | 35.48 | $36.04 | 520235 |
| 2022-02-14 | 35.50 | $35.39 | 829152 |
| 2022-02-11 | 35.58 | $35.32 | 640002 |
| 2022-02-10 | 35.65 | $35.77 | 743358 |
| 2022-02-09 | 35.67 | $36.40 | 1.1M |
| 2022-02-08 | 35.64 | $35.68 | 1.2M |
| 2022-02-07 | 35.64 | $35.33 | 597968 |
| 2022-02-04 | 35.69 | $35.52 | 504113 |
| 2022-02-03 | 35.73 | $35.32 | 544707 |
| 2022-02-02 | 35.77 | $36.31 | 1.1M |
| 2022-02-01 | 35.78 | $36.03 | 815045 |
| 2022-01-31 | 35.76 | $35.95 | 1.3M |
| 2022-01-28 | 35.73 | $34.70 | 917249 |
| 2022-01-27 | 35.74 | $34.46 | 1.2M |
| 2022-01-26 | 35.79 | $35.34 | 1.3M |
| 2022-01-25 | 35.81 | $35.25 | 2.4M |
| 2022-01-24 | 35.82 | $35.43 | 1.1M |
| 2022-01-21 | 35.78 | $34.59 | 923295 |
| 2022-01-20 | 35.75 | $35.18 | 461792 |
| 2022-01-19 | 35.70 | $35.67 | 548450 |
| 2022-01-18 | 35.56 | $36.29 | 864564 |
| 2022-01-14 | 35.41 | $37.10 | 1.0M |
| 2022-01-13 | 35.27 | $36.69 | 851032 |
| 2022-01-12 | 35.17 | $36.19 | 1.1M |
| 2022-01-11 | 35.09 | $35.85 | 511886 |
| 2022-01-10 | 35.03 | $35.55 | 522826 |
| 2022-01-07 | 35.05 | $36.42 | 612363 |
| 2022-01-06 | 35.02 | $36.28 | 509583 |
| 2022-01-05 | 34.99 | $36.20 | 815045 |
| 2022-01-04 | 34.95 | $36.48 | 495476 |
| 2022-01-03 | 34.88 | $35.54 | 537797 |
| 2021-12-31 | 34.81 | $35.34 | 295385 |
| 2021-12-30 | 34.76 | $35.04 | 367648 |
| 2021-12-29 | 34.65 | $35.43 | 380892 |
| 2021-12-28 | 34.56 | $35.63 | 330797 |
| 2021-12-27 | 34.51 | $35.44 | 564284 |
| 2021-12-23 | 34.47 | $34.62 | 431274 |
| 2021-12-22 | 34.56 | $34.07 | 512174 |
| 2021-12-21 | 34.69 | $34.11 | 553344 |
| 2021-12-20 | 34.81 | $32.89 | 810151 |
| 2021-12-17 | 34.97 | $33.35 | 2.3M |
| 2021-12-16 | 35.13 | $34.21 | 1.1M |
| 2021-12-15 | 35.24 | $34.81 | 706507 |
| 2021-12-14 | 35.36 | $34.52 | 803529 |
| 2021-12-13 | 35.50 | $34.74 | 740479 |
| 2021-12-10 | 35.62 | $35.93 | 768981 |
| 2021-12-09 | 35.68 | $35.74 | 555647 |
| 2021-12-08 | 35.74 | $35.78 | 609484 |
| 2021-12-07 | 35.82 | $35.39 | 709961 |
| 2021-12-06 | 35.91 | $35.11 | 1.1M |
| 2021-12-03 | 36.00 | $34.05 | 853336 |
| 2021-12-02 | 36.10 | $34.37 | 593938 |
| 2021-12-01 | 36.20 | $32.81 | 696142 |
| 2021-11-30 | 36.38 | $33.53 | 929341 |
| 2021-11-29 | 36.54 | $34.68 | 1.1M |
| 2021-11-26 | 36.60 | $34.77 | 522826 |
| 2021-11-24 | 36.63 | $36.43 | 766102 |
| 2021-11-23 | 36.55 | $36.57 | 400469 |
| 2021-11-22 | 36.48 | $36.53 | 508431 |
| 2021-11-19 | 36.28 | $36.02 | 559966 |
| 2021-11-18 | 36.12 | $36.59 | 585589 |
| 2021-11-17 | 35.93 | $36.43 | 557087 |
| 2021-11-16 | 35.74 | $37.15 | 456897 |
| 2021-11-15 | 35.49 | $37.44 | 494900 |
| 2021-11-12 | 35.25 | $37.11 | 336555 |
| 2021-11-11 | 35.01 | $37.00 | 341737 |
| 2021-11-10 | 34.78 | $36.97 | 676853 |
| 2021-11-09 | 34.50 | $37.42 | 545858 |
| 2021-11-08 | 34.22 | $37.27 | 720614 |
| 2021-11-05 | 33.96 | $36.89 | 819939 |
| 2021-11-04 | 33.78 | $36.01 | 726948 |
| 2021-11-03 | 33.66 | $36.39 | 1.1M |
| 2021-11-02 | 33.49 | $36.37 | 938266 |
| 2021-11-01 | 33.35 | $36.79 | 1.2M |
| 2021-10-29 | 33.18 | $35.87 | 1.5M |
| 2021-10-28 | 33.07 | $35.26 | 757465 |
| 2021-10-27 | 32.95 | $34.86 | 1.1M |
| 2021-10-26 | 32.88 | $35.26 | 2.1M |
| 2021-10-25 | 32.76 | $32.47 | 521675 |
| 2021-10-22 | 32.77 | $32.76 | 266308 |
| 2021-10-21 | 32.75 | $32.92 | 460352 |
| 2021-10-20 | 32.71 | $32.61 | 575224 |
| 2021-10-19 | 32.65 | $32.15 | 699597 |
| 2021-10-18 | 32.59 | $32.63 | 611212 |
| 2021-10-15 | 32.53 | $32.37 | 474747 |
| 2021-10-14 | 32.50 | $32.33 | 598256 |
| 2021-10-13 | 32.52 | $31.40 | 636259 |
| 2021-10-12 | 32.61 | $31.88 | 457473 |
| 2021-10-11 | 32.66 | $31.98 | 498355 |
| 2021-10-08 | 32.72 | $33.28 | 238957 |
| 2021-10-07 | 32.69 | $33.58 | 376573 |
| 2021-10-06 | 32.65 | $33.01 | 810439 |
| 2021-10-05 | 32.66 | $33.52 | 728099 |
| 2021-10-04 | 32.63 | $33.40 | 742494 |
| 2021-10-01 | 32.65 | $33.73 | 645760 |
| 2021-09-30 | 32.69 | $32.93 | 1.2M |
| 2021-09-29 | 32.77 | $33.36 | 627046 |
| 2021-09-28 | 32.87 | $32.89 | 610060 |
| 2021-09-27 | 33.01 | $32.73 | 423789 |
| 2021-09-24 | 33.18 | $32.34 | 519084 |
| 2021-09-23 | 33.32 | $31.99 | 893930 |
| 2021-09-22 | 33.49 | $31.44 | 670519 |
| 2021-09-21 | 33.66 | $30.96 | 721765 |
| 2021-09-20 | 33.83 | $31.44 | 566875 |
| 2021-09-17 | 33.97 | $31.90 | 1.5M |
| 2021-09-16 | 34.05 | $32.69 | 663034 |
| 2021-09-15 | 34.11 | $33.10 | 925023 |
| 2021-09-14 | 34.19 | $32.97 | 560829 |
| 2021-09-13 | 34.32 | $33.16 | 681747 |
| 2021-09-10 | 34.44 | $32.61 | 431562 |
| 2021-09-09 | 34.61 | $32.83 | 606030 |
| 2021-09-08 | 34.76 | $33.19 | 679156 |
| 2021-09-07 | 34.84 | $33.03 | 684338 |
| 2021-09-03 | 34.87 | $33.79 | 447972 |
| 2021-09-02 | 34.89 | $34.38 | 975405 |
| 2021-09-01 | 34.88 | $34.63 | 715144 |
| 2021-08-31 | 34.83 | $35.35 | 523114 |
| 2021-08-30 | 34.77 | $35.67 | 1.1M |
| 2021-08-27 | 34.66 | $36.07 | 622728 |
| 2021-08-26 | 34.55 | $35.27 | 607757 |
| 2021-08-25 | 34.45 | $35.26 | 646336 |
| 2021-08-24 | 34.33 | $34.80 | 504977 |
| 2021-08-23 | 34.25 | $34.40 | 399893 |
| 2021-08-20 | 34.12 | $34.25 | 711113 |
| 2021-08-19 | 34.01 | $33.54 | 764375 |
| 2021-08-18 | 33.92 | $33.85 | 1.3M |
| 2021-08-17 | 33.83 | $34.80 | 762647 |
| 2021-08-16 | 33.68 | $35.59 | 726084 |
| 2021-08-13 | 33.41 | $35.44 | 756313 |
| 2021-08-12 | 33.21 | $36.15 | 983466 |
| 2021-08-11 | 32.99 | $35.78 | 1.5M |
| 2021-08-10 | 32.82 | $34.67 | 808423 |
| 2021-08-09 | 32.70 | $33.69 | 532327 |
| 2021-08-06 | 32.65 | $34.28 | 519947 |
| 2021-08-05 | 32.58 | $34.12 | 531751 |
| 2021-08-04 | 32.48 | $33.66 | 659291 |
| 2021-08-03 | 32.44 | $34.08 | 830304 |
| 2021-08-02 | 32.36 | $33.50 | 687505 |
| 2021-07-30 | 32.31 | $33.77 | 840956 |
| 2021-07-29 | 32.24 | $33.35 | 781936 |
| 2021-07-28 | 32.17 | $32.84 | 871473 |
| 2021-07-27 | 32.10 | $33.17 | 1.2M |
| 2021-07-26 | 32.03 | $31.88 | 639714 |
| 2021-07-23 | 32.03 | $32.07 | 346632 |
| 2021-07-22 | 32.00 | $31.68 | 556223 |
| 2021-07-21 | 31.96 | $32.17 | 604878 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
49.08
2026-07-17
Close Price
$51.27
Vol: 581700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
30.89
Average
48.12
Maximum
65.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.08 | $51.27 | 581700 |
| 2026-07-16 | 48.85 | $52.04 | 839200 |
| 2026-07-15 | 48.52 | $51.41 | 586900 |
| 2026-07-14 | 48.21 | $50.66 | 548300 |
| 2026-07-13 | 47.96 | $50.47 | 560449 |
| 2026-07-10 | 47.69 | $50.83 | 544200 |
| 2026-07-09 | 47.36 | $49.95 | 619400 |
| 2026-07-08 | 47.09 | $49.19 | 773243 |
| 2026-07-07 | 46.87 | $49.89 | 848914 |
| 2026-07-06 | 46.55 | $51.98 | 1.2M |
| 2026-07-02 | 45.98 | $52.50 | 836602 |
| 2026-07-01 | 45.29 | $51.96 | 724301 |
| 2026-06-30 | 44.59 | $51.16 | 1.1M |
| 2026-06-29 | 43.90 | $49.14 | 1.4M |
| 2026-06-26 | 43.35 | $48.64 | 8.8M |
| 2026-06-25 | 42.79 | $48.03 | 922600 |
| 2026-06-24 | 42.24 | $45.57 | 667503 |
| 2026-06-23 | 41.89 | $45.49 | 751587 |
| 2026-06-22 | 41.51 | $45.62 | 1.3M |
| 2026-06-18 | 41.07 | $46.93 | 1.2M |
| 2026-06-17 | 40.46 | $45.35 | 1.4M |
| 2026-06-16 | 39.94 | $42.88 | 844946 |
| 2026-06-15 | 39.63 | $42.52 | 961121 |
| 2026-06-12 | 39.33 | $42.47 | 985300 |
| 2026-06-11 | 39.00 | $41.01 | 1.1M |
| 2026-06-10 | 38.79 | $37.59 | 1.2M |
| 2026-06-09 | 38.91 | $38.25 | 1.2M |
| 2026-06-08 | 38.98 | $36.65 | 759400 |
| 2026-06-05 | 39.23 | $36.13 | 942500 |
| 2026-06-04 | 39.56 | $37.23 | 821500 |
| 2026-06-03 | 39.80 | $36.16 | 799400 |
| 2026-06-02 | 40.18 | $36.46 | 1.1M |
| 2026-06-01 | 40.58 | $36.42 | 1.2M |
| 2026-05-29 | 41.01 | $38.84 | 1.3M |
| 2026-05-28 | 41.24 | $40.10 | 1.0M |
| 2026-05-27 | 41.36 | $39.08 | 1.1M |
| 2026-05-26 | 41.60 | $40.79 | 863549 |
| 2026-05-22 | 41.69 | $41.11 | 554144 |
| 2026-05-21 | 41.75 | $40.06 | 891520 |
| 2026-05-20 | 41.93 | $38.99 | 486934 |
| 2026-05-19 | 42.24 | $37.92 | 848800 |
| 2026-05-18 | 42.69 | $38.34 | 1.1M |
| 2026-05-15 | 43.15 | $38.21 | 683821 |
| 2026-05-14 | 43.67 | $39.79 | 1.1M |
| 2026-05-13 | 44.08 | $41.41 | 654300 |
| 2026-05-12 | 44.36 | $42.65 | 796800 |
| 2026-05-11 | 44.54 | $44.48 | 955100 |
| 2026-05-08 | 44.54 | $45.31 | 1.3M |
| 2026-05-07 | 44.46 | $43.88 | 1.4M |
| 2026-05-06 | 44.53 | $45.65 | 712800 |
| 2026-05-05 | 44.41 | $44.33 | 585820 |
| 2026-05-04 | 44.42 | $44.49 | 588622 |
| 2026-05-01 | 44.41 | $44.60 | 647022 |
| 2026-04-30 | 44.39 | $44.68 | 654330 |
| 2026-04-29 | 44.36 | $43.62 | 566901 |
| 2026-04-28 | 44.43 | $44.30 | 631900 |
| 2026-04-27 | 44.45 | $44.32 | 490228 |
| 2026-04-24 | 44.46 | $44.94 | 499000 |
| 2026-04-23 | 44.41 | $45.36 | 685000 |
| 2026-04-22 | 44.31 | $44.75 | 455700 |
| 2026-04-21 | 44.27 | $45.93 | 412101 |
| 2026-04-20 | 44.09 | $46.38 | 453005 |
| 2026-04-17 | 43.85 | $46.40 | 722200 |
| 2026-04-16 | 43.58 | $44.07 | 615157 |
| 2026-04-15 | 43.53 | $45.83 | 643400 |
| 2026-04-14 | 43.29 | $45.61 | 939758 |
| 2026-04-13 | 43.04 | $44.82 | 588323 |
| 2026-04-10 | 42.86 | $43.88 | 503529 |
| 2026-04-09 | 42.75 | $43.30 | 793600 |
| 2026-04-08 | 42.69 | $43.27 | 846600 |
| 2026-04-07 | 42.63 | $41.63 | 763629 |
| 2026-04-06 | 42.73 | $41.40 | 962700 |
| 2026-04-02 | 42.87 | $40.19 | 991100 |
| 2026-04-01 | 43.16 | $41.83 | 848405 |
| 2026-03-31 | 43.30 | $40.59 | 725100 |
| 2026-03-30 | 43.58 | $39.59 | 712703 |
| 2026-03-27 | 44.00 | $41.15 | 813042 |
| 2026-03-26 | 44.30 | $41.41 | 733700 |
| 2026-03-25 | 44.61 | $43.13 | 840922 |
| 2026-03-24 | 44.76 | $43.13 | 703945 |
| 2026-03-23 | 44.93 | $42.76 | 815045 |
| 2026-03-20 | 45.16 | $40.37 | 1.1M |
| 2026-03-19 | 45.67 | $41.56 | 607100 |
| 2026-03-18 | 46.10 | $41.37 | 525741 |
| 2026-03-17 | 46.59 | $42.21 | 488631 |
| 2026-03-16 | 47.06 | $42.02 | 759000 |
| 2026-03-13 | 47.59 | $42.27 | 443045 |
| 2026-03-12 | 48.15 | $42.85 | 796000 |
| 2026-03-11 | 48.70 | $44.20 | 679700 |
| 2026-03-10 | 49.18 | $45.11 | 786100 |
| 2026-03-09 | 49.61 | $45.58 | 787400 |
| 2026-03-06 | 50.03 | $46.12 | 531544 |
| 2026-03-05 | 50.44 | $47.77 | 611800 |
| 2026-03-04 | 50.72 | $48.56 | 1.0M |
| 2026-03-03 | 50.95 | $48.17 | 781900 |
| 2026-03-02 | 51.24 | $48.66 | 1.1M |
| 2026-02-27 | 51.51 | $48.29 | 1.2M |
| 2026-02-26 | 51.85 | $49.46 | 1.1M |
| 2026-02-25 | 52.11 | $51.02 | 523645 |
| 2026-02-24 | 52.22 | $51.54 | 731700 |
| 2026-02-23 | 52.29 | $51.22 | 591900 |
| 2026-02-20 | 52.40 | $52.10 | 582900 |
| 2026-02-19 | 52.44 | $52.64 | 829305 |
| 2026-02-18 | 52.41 | $52.90 | 1.2M |
| 2026-02-17 | 52.36 | $53.25 | 1.4M |
| 2026-02-13 | 52.27 | $52.76 | 1.2M |
| 2026-02-12 | 52.22 | $53.50 | 2.2M |
| 2026-02-11 | 52.08 | $51.73 | 1.0M |
| 2026-02-10 | 52.12 | $54.57 | 997600 |
| 2026-02-09 | 51.86 | $55.00 | 913347 |
| 2026-02-06 | 51.53 | $56.05 | 790042 |
| 2026-02-05 | 51.06 | $52.95 | 513500 |
| 2026-02-04 | 50.86 | $52.51 | 574348 |
| 2026-02-03 | 50.69 | $51.39 | 550813 |
| 2026-02-02 | 50.61 | $50.58 | 451119 |
| 2026-01-30 | 50.61 | $50.52 | 538000 |
| 2026-01-29 | 50.62 | $50.69 | 576028 |
| 2026-01-28 | 50.62 | $50.14 | 481120 |
| 2026-01-27 | 50.67 | $49.68 | 485200 |
| 2026-01-26 | 50.77 | $50.67 | 411207 |
| 2026-01-23 | 50.78 | $51.04 | 317605 |
| 2026-01-22 | 50.75 | $52.01 | 535100 |
| 2026-01-21 | 50.62 | $52.41 | 513703 |
| 2026-01-20 | 50.43 | $51.08 | 601700 |
| 2026-01-16 | 50.37 | $52.20 | 571811 |
| 2026-01-15 | 50.17 | $51.73 | 417729 |
| 2026-01-14 | 50.01 | $50.80 | 491009 |
| 2026-01-13 | 49.93 | $49.81 | 657000 |
| 2026-01-12 | 49.94 | $50.26 | 445505 |
| 2026-01-09 | 49.91 | $49.98 | 320349 |
| 2026-01-08 | 49.90 | $49.41 | 566800 |
| 2026-01-07 | 49.95 | $48.16 | 447800 |
| 2026-01-06 | 50.14 | $49.88 | 862600 |
| 2026-01-05 | 50.16 | $49.02 | 518828 |
| 2026-01-02 | 50.28 | $47.73 | 523600 |
| 2025-12-31 | 50.55 | $47.07 | 378800 |
| 2025-12-30 | 50.92 | $47.80 | 374605 |
| 2025-12-29 | 51.25 | $47.94 | 473400 |
| 2025-12-26 | 51.60 | $48.35 | 379000 |
| 2025-12-24 | 51.94 | $48.46 | 266800 |
| 2025-12-23 | 52.30 | $47.99 | 485439 |
| 2025-12-22 | 52.76 | $47.92 | 567726 |
| 2025-12-19 | 53.27 | $47.20 | 1.2M |
| 2025-12-18 | 53.91 | $46.59 | 1.1M |
| 2025-12-17 | 54.68 | $46.86 | 785439 |
| 2025-12-16 | 55.50 | $48.42 | 825000 |
| 2025-12-15 | 56.24 | $49.71 | 1.2M |
| 2025-12-12 | 56.93 | $51.79 | 1.7M |
| 2025-12-11 | 57.47 | $54.57 | 778416 |
| 2025-12-10 | 57.78 | $57.13 | 635641 |
| 2025-12-09 | 57.85 | $56.63 | 647765 |
| 2025-12-08 | 57.98 | $57.40 | 377700 |
| 2025-12-05 | 58.04 | $58.10 | 522000 |
| 2025-12-04 | 58.03 | $58.35 | 384100 |
| 2025-12-03 | 58.00 | $57.31 | 276100 |
| 2025-12-02 | 58.07 | $56.00 | 329700 |
| 2025-12-01 | 58.29 | $56.02 | 411700 |
| 2025-11-28 | 58.53 | $56.30 | 500917 |
| 2025-11-26 | 58.76 | $56.25 | 381200 |
| 2025-11-25 | 59.02 | $56.44 | 436349 |
| 2025-11-24 | 59.30 | $54.79 | 344020 |
| 2025-11-21 | 59.77 | $54.30 | 324700 |
| 2025-11-20 | 60.35 | $53.29 | 511200 |
| 2025-11-19 | 61.09 | $54.98 | 459635 |
| 2025-11-18 | 61.73 | $55.84 | 505300 |
| 2025-11-17 | 62.35 | $56.59 | 398845 |
| 2025-11-14 | 62.96 | $58.59 | 263103 |
| 2025-11-13 | 63.42 | $60.17 | 553200 |
| 2025-11-12 | 63.76 | $61.76 | 336900 |
| 2025-11-11 | 63.97 | $61.28 | 311443 |
| 2025-11-10 | 64.25 | $62.58 | 489000 |
| 2025-11-07 | 64.43 | $62.45 | 454509 |
| 2025-11-06 | 64.64 | $61.35 | 816529 |
| 2025-11-05 | 64.99 | $64.20 | 554900 |
| 2025-11-04 | 65.07 | $63.13 | 389713 |
| 2025-11-03 | 65.27 | $64.14 | 548300 |
| 2025-10-31 | 65.39 | $63.25 | 588800 |
| 2025-10-30 | 65.62 | $64.21 | 341100 |
| 2025-10-29 | 65.76 | $64.98 | 329200 |
| 2025-10-28 | 65.85 | $65.04 | 337216 |
| 2025-10-27 | 65.93 | $65.65 | 350400 |
| 2025-10-24 | 65.96 | $66.02 | 360228 |
| 2025-10-23 | 65.96 | $66.55 | 226500 |
| 2025-10-22 | 65.89 | $65.89 | 271700 |
| 2025-10-21 | 65.89 | $67.35 | 285406 |
| 2025-10-20 | 65.74 | $67.46 | 264811 |
| 2025-10-17 | 65.56 | $66.86 | 307600 |
| 2025-10-16 | 65.42 | $66.77 | 388500 |
| 2025-10-15 | 65.28 | $67.60 | 297314 |
| 2025-10-14 | 65.04 | $66.89 | 683900 |
| 2025-10-13 | 64.84 | $66.43 | 328600 |
| 2025-10-10 | 64.67 | $65.57 | 304700 |
| 2025-10-09 | 64.58 | $68.09 | 498300 |
| 2025-10-08 | 64.21 | $68.91 | 354519 |
| 2025-10-07 | 63.72 | $67.39 | 455612 |
| 2025-10-06 | 63.33 | $67.54 | 352100 |
| 2025-10-03 | 62.89 | $66.47 | 528240 |
| 2025-10-02 | 62.51 | $65.95 | 347700 |
| 2025-10-01 | 62.15 | $66.03 | 472000 |
| 2025-09-30 | 61.74 | $67.07 | 494100 |
| 2025-09-29 | 61.18 | $64.93 | 538917 |
| 2025-09-26 | 60.78 | $65.07 | 567800 |
| 2025-09-25 | 60.33 | $63.33 | 484603 |
| 2025-09-24 | 60.01 | $62.56 | 743435 |
| 2025-09-23 | 59.75 | $64.77 | 1.4M |
| 2025-09-22 | 59.22 | $56.48 | 385017 |
| 2025-09-19 | 59.51 | $56.47 | 739000 |
| 2025-09-18 | 59.83 | $57.62 | 785800 |
| 2025-09-17 | 60.06 | $56.81 | 440209 |
| 2025-09-16 | 60.40 | $58.95 | 440500 |
| 2025-09-15 | 60.55 | $59.46 | 401200 |
| 2025-09-12 | 60.67 | $60.31 | 376945 |
| 2025-09-11 | 60.70 | $61.93 | 328800 |
| 2025-09-10 | 60.57 | $60.84 | 283093 |
| 2025-09-09 | 60.55 | $60.72 | 272800 |
| 2025-09-08 | 60.53 | $61.61 | 350400 |
| 2025-09-05 | 60.41 | $61.10 | 474229 |
| 2025-09-04 | 60.34 | $61.72 | 351348 |
| 2025-09-03 | 60.20 | $60.75 | 462615 |
| 2025-09-02 | 60.14 | $59.28 | 310300 |
| 2025-08-29 | 60.23 | $59.73 | 392319 |
| 2025-08-28 | 60.28 | $60.29 | 481100 |
| 2025-08-27 | 60.28 | $61.00 | 545100 |
| 2025-08-26 | 60.21 | $62.28 | 585625 |
| 2025-08-25 | 59.99 | $62.50 | 321100 |
| 2025-08-22 | 59.72 | $63.33 | 375100 |
| 2025-08-21 | 59.34 | $60.15 | 295500 |
| 2025-08-20 | 59.26 | $60.20 | 516600 |
| 2025-08-19 | 59.16 | $60.55 | 336006 |
| 2025-08-18 | 59.01 | $60.21 | 362200 |
| 2025-08-15 | 58.89 | $59.65 | 450209 |
| 2025-08-14 | 58.81 | $60.37 | 461700 |
| 2025-08-13 | 58.64 | $61.73 | 329426 |
| 2025-08-12 | 58.32 | $60.23 | 310764 |
| 2025-08-11 | 58.12 | $59.57 | 446944 |
| 2025-08-08 | 57.96 | $60.59 | 584602 |
| 2025-08-07 | 57.69 | $57.17 | 911700 |
| 2025-08-06 | 57.74 | $56.37 | 441737 |
| 2025-08-05 | 57.89 | $57.32 | 381400 |
| 2025-08-04 | 57.95 | $57.29 | 341700 |
| 2025-08-01 | 58.01 | $57.09 | 391900 |
| 2025-07-31 | 58.11 | $59.34 | 344206 |
| 2025-07-30 | 57.98 | $60.00 | 421909 |
| 2025-07-29 | 57.77 | $60.56 | 286147 |
| 2025-07-28 | 57.48 | $59.69 | 369200 |
| 2025-07-25 | 57.24 | $59.45 | 310700 |
| 2025-07-24 | 57.01 | $58.50 | 290714 |
| 2025-07-23 | 56.85 | $59.69 | 373246 |
| 2025-07-22 | 56.56 | $57.63 | 346918 |
| 2025-07-21 | 56.44 | $57.15 | 245600 |
| 2025-07-18 | 56.37 | $57.26 | 327217 |
| 2025-07-17 | 56.27 | $57.35 | 235600 |
| 2025-07-16 | 56.16 | $56.45 | 255015 |
| 2025-07-15 | 56.13 | $56.30 | 182400 |
| 2025-07-14 | 56.11 | $57.48 | 221122 |
| 2025-07-11 | 55.97 | $58.61 | 253504 |
| 2025-07-10 | 55.69 | $59.30 | 352119 |
| 2025-07-09 | 55.31 | $57.45 | 228800 |
| 2025-07-08 | 55.08 | $56.73 | 303713 |
| 2025-07-07 | 54.91 | $55.39 | 267114 |
| 2025-07-03 | 54.86 | $56.51 | 318224 |
| 2025-07-02 | 54.69 | $56.68 | 320400 |
| 2025-07-01 | 54.48 | $55.36 | 452910 |
| 2025-06-30 | 54.38 | $53.90 | 498713 |
| 2025-06-27 | 54.43 | $53.72 | 891100 |
| 2025-06-26 | 54.51 | $55.58 | 491300 |
| 2025-06-25 | 54.40 | $54.68 | 486130 |
| 2025-06-24 | 54.37 | $54.16 | 541500 |
| 2025-06-23 | 54.39 | $54.35 | 446900 |
| 2025-06-20 | 54.39 | $54.55 | 632623 |
| 2025-06-18 | 54.38 | $54.54 | 545313 |
| 2025-06-17 | 54.36 | $56.66 | 1.4M |
| 2025-06-16 | 54.12 | $56.58 | 1.5M |
| 2025-06-13 | 53.86 | $54.47 | 439600 |
| 2025-06-12 | 53.79 | $55.26 | 201700 |
| 2025-06-11 | 53.64 | $55.69 | 363122 |
| 2025-06-10 | 53.43 | $56.23 | 425916 |
| 2025-06-09 | 53.13 | $55.52 | 441400 |
| 2025-06-06 | 52.88 | $54.09 | 352108 |
| 2025-06-05 | 52.75 | $53.23 | 296236 |
| 2025-06-04 | 52.70 | $53.44 | 317300 |
| 2025-06-03 | 52.62 | $54.00 | 334300 |
| 2025-06-02 | 52.48 | $53.30 | 392900 |
| 2025-05-30 | 52.39 | $53.61 | 456500 |
| 2025-05-29 | 52.26 | $54.15 | 340200 |
| 2025-05-28 | 52.06 | $53.65 | 298300 |
| 2025-05-27 | 51.90 | $54.04 | 399600 |
| 2025-05-23 | 51.67 | $51.99 | 266601 |
| 2025-05-22 | 51.64 | $52.25 | 413822 |
| 2025-05-21 | 51.57 | $52.25 | 245100 |
| 2025-05-20 | 51.50 | $54.19 | 267500 |
| 2025-05-19 | 51.22 | $54.69 | 303000 |
| 2025-05-16 | 50.85 | $55.30 | 279900 |
| 2025-05-15 | 50.38 | $54.98 | 253600 |
| 2025-05-14 | 49.90 | $55.01 | 339300 |
| 2025-05-13 | 49.36 | $55.27 | 426000 |
| 2025-05-12 | 48.74 | $55.24 | 401800 |
| 2025-05-09 | 48.06 | $52.80 | 544700 |
| 2025-05-08 | 47.56 | $50.96 | 644424 |
| 2025-05-07 | 47.20 | $47.64 | 377402 |
| 2025-05-06 | 47.15 | $47.61 | 209620 |
| 2025-05-05 | 47.11 | $48.18 | 278300 |
| 2025-05-02 | 46.99 | $48.14 | 223100 |
| 2025-05-01 | 46.87 | $47.01 | 335443 |
| 2025-04-30 | 46.86 | $46.92 | 394614 |
| 2025-04-29 | 46.85 | $47.19 | 319817 |
| 2025-04-28 | 46.82 | $47.22 | 383440 |
| 2025-04-25 | 46.77 | $46.61 | 361265 |
| 2025-04-24 | 46.79 | $46.47 | 304636 |
| 2025-04-23 | 46.82 | $44.55 | 371725 |
| 2025-04-22 | 47.06 | $44.41 | 334712 |
| 2025-04-21 | 47.34 | $43.30 | 283039 |
| 2025-04-17 | 47.77 | $44.66 | 335939 |
| 2025-04-16 | 48.09 | $44.20 | 352100 |
| 2025-04-15 | 48.50 | $44.69 | 336043 |
| 2025-04-14 | 48.91 | $45.49 | 602300 |
| 2025-04-11 | 49.27 | $45.36 | 361400 |
| 2025-04-10 | 49.68 | $45.02 | 516000 |
| 2025-04-09 | 50.17 | $47.03 | 574535 |
| 2025-04-08 | 50.50 | $42.42 | 486100 |
| 2025-04-07 | 51.35 | $44.12 | 607100 |
| 2025-04-04 | 52.11 | $45.03 | 722600 |
| 2025-04-03 | 52.85 | $46.87 | 688502 |
| 2025-04-02 | 53.48 | $52.22 | 340145 |
| 2025-04-01 | 53.62 | $51.53 | 390500 |
| 2025-03-31 | 53.84 | $51.40 | 391345 |
| 2025-03-28 | 54.09 | $51.34 | 286452 |
| 2025-03-27 | 54.38 | $52.61 | 322804 |
| 2025-03-26 | 54.57 | $52.31 | 332400 |
| 2025-03-25 | 54.81 | $52.95 | 419100 |
| 2025-03-24 | 55.00 | $53.84 | 449827 |
| 2025-03-21 | 55.12 | $52.97 | 625122 |
| 2025-03-20 | 55.35 | $53.51 | 354926 |
| 2025-03-19 | 55.54 | $55.33 | 335702 |
| 2025-03-18 | 55.57 | $55.02 | 565100 |
| 2025-03-17 | 55.62 | $55.36 | 368946 |
| 2025-03-14 | 55.65 | $54.58 | 467000 |
| 2025-03-13 | 55.76 | $52.11 | 365948 |
| 2025-03-12 | 56.15 | $52.91 | 440600 |
| 2025-03-11 | 56.49 | $53.28 | 559800 |
| 2025-03-10 | 56.83 | $54.11 | 567822 |
| 2025-03-07 | 57.11 | $54.20 | 693500 |
| 2025-03-06 | 57.42 | $53.46 | 388008 |
| 2025-03-05 | 57.83 | $53.70 | 562329 |
| 2025-03-04 | 58.27 | $53.84 | 584339 |
| 2025-03-03 | 58.74 | $54.57 | 496539 |
| 2025-02-28 | 59.17 | $55.82 | 407445 |
| 2025-02-27 | 59.53 | $55.99 | 379226 |
| 2025-02-26 | 59.90 | $57.28 | 419605 |
| 2025-02-25 | 60.18 | $57.64 | 499039 |
| 2025-02-24 | 60.44 | $57.45 | 402200 |
| 2025-02-21 | 60.76 | $58.12 | 601218 |
| 2025-02-20 | 61.04 | $59.27 | 463200 |
| 2025-02-19 | 61.22 | $59.11 | 349578 |
| 2025-02-18 | 61.44 | $59.30 | 836100 |
| 2025-02-14 | 61.67 | $59.81 | 857349 |
| 2025-02-13 | 61.86 | $57.80 | 852400 |
| 2025-02-12 | 62.29 | $58.59 | 594523 |
| 2025-02-11 | 62.68 | $59.62 | 422219 |
| 2025-02-10 | 63.00 | $61.51 | 380314 |
| 2025-02-07 | 63.16 | $61.90 | 505816 |
| 2025-02-06 | 63.29 | $64.09 | 485300 |
| 2025-02-05 | 63.21 | $64.86 | 314000 |
| 2025-02-04 | 63.04 | $63.86 | 284600 |
| 2025-02-03 | 62.95 | $63.05 | 371700 |
| 2025-01-31 | 62.94 | $63.97 | 853145 |
| 2025-01-30 | 62.83 | $64.23 | 360244 |
| 2025-01-29 | 62.69 | $63.46 | 288100 |
| 2025-01-28 | 62.60 | $63.75 | 538223 |
| 2025-01-27 | 62.48 | $63.37 | 453029 |
| 2025-01-24 | 62.39 | $63.70 | 341100 |
| 2025-01-23 | 62.25 | $65.32 | 331400 |
| 2025-01-22 | 61.93 | $65.15 | 284518 |
| 2025-01-21 | 61.59 | $66.54 | 286300 |
| 2025-01-17 | 61.07 | $63.72 | 304900 |
| 2025-01-16 | 60.79 | $63.43 | 328700 |
| 2025-01-15 | 60.51 | $64.29 | 366343 |
| 2025-01-14 | 60.11 | $63.57 | 498802 |
| 2025-01-13 | 59.75 | $62.31 | 478900 |
| 2025-01-10 | 59.48 | $61.84 | 464500 |
| 2025-01-08 | 59.23 | $61.45 | 376523 |
| 2025-01-07 | 59.00 | $60.08 | 323600 |
| 2025-01-06 | 58.88 | $60.31 | 463839 |
| 2025-01-03 | 58.73 | $59.62 | 280505 |
| 2025-01-02 | 58.64 | $58.63 | 333102 |
| 2024-12-31 | 58.64 | $58.22 | 362011 |
| 2024-12-30 | 58.69 | $58.15 | 409100 |
| 2024-12-27 | 58.74 | $58.01 | 249200 |
| 2024-12-26 | 58.82 | $58.20 | 210300 |
| 2024-12-24 | 58.89 | $57.58 | 94241 |
| 2024-12-23 | 59.02 | $56.81 | 267600 |
| 2024-12-20 | 59.26 | $56.44 | 1.5M |
| 2024-12-19 | 59.55 | $56.96 | 560326 |
| 2024-12-18 | 59.82 | $57.07 | 624600 |
| 2024-12-17 | 60.11 | $58.64 | 273048 |
| 2024-12-16 | 60.27 | $60.29 | 395305 |
| 2024-12-13 | 60.27 | $59.84 | 332600 |
| 2024-12-12 | 60.31 | $60.78 | 173208 |
| 2024-12-11 | 60.26 | $61.29 | 267300 |
| 2024-12-10 | 60.16 | $61.78 | 227318 |
| 2024-12-09 | 59.98 | $61.13 | 200400 |
| 2024-12-06 | 59.86 | $60.67 | 203200 |
| 2024-12-05 | 59.78 | $61.12 | 450541 |
| 2024-12-04 | 59.64 | $62.43 | 208510 |
| 2024-12-03 | 59.34 | $62.70 | 246340 |
| 2024-12-02 | 58.99 | $63.21 | 459000 |
| 2024-11-29 | 58.55 | $62.68 | 245740 |
| 2024-11-27 | 58.11 | $62.77 | 376805 |
| 2024-11-26 | 57.62 | $63.24 | 614600 |
| 2024-11-25 | 57.03 | $62.20 | 584336 |
| 2024-11-22 | 56.49 | $60.11 | 512515 |
| 2024-11-21 | 56.10 | $58.24 | 323300 |
| 2024-11-20 | 55.88 | $56.86 | 244400 |
| 2024-11-19 | 55.78 | $56.45 | 206600 |
| 2024-11-18 | 55.71 | $56.03 | 291331 |
| 2024-11-15 | 55.67 | $55.49 | 274035 |
| 2024-11-14 | 55.69 | $55.29 | 340300 |
| 2024-11-13 | 55.73 | $55.64 | 197142 |
| 2024-11-12 | 55.74 | $56.53 | 384508 |
| 2024-11-11 | 55.66 | $56.36 | 300003 |
| 2024-11-08 | 55.59 | $56.68 | 406900 |
| 2024-11-07 | 55.47 | $56.92 | 742648 |
| 2024-11-06 | 55.32 | $57.02 | 663878 |
| 2024-11-05 | 55.14 | $54.00 | 412600 |
| 2024-11-04 | 55.26 | $53.35 | 298200 |
| 2024-11-01 | 55.46 | $53.98 | 468100 |
| 2024-10-31 | 55.62 | $54.27 | 633600 |
| 2024-10-30 | 55.76 | $55.61 | 180800 |
| 2024-10-29 | 55.78 | $55.74 | 268200 |
| 2024-10-28 | 55.78 | $55.67 | 193329 |
| 2024-10-25 | 55.79 | $55.26 | 212300 |
| 2024-10-24 | 55.85 | $54.73 | 230000 |
| 2024-10-23 | 55.96 | $54.87 | 237300 |
| 2024-10-22 | 56.08 | $55.61 | 400900 |
| 2024-10-21 | 56.13 | $56.85 | 506510 |
| 2024-10-18 | 56.05 | $58.21 | 418017 |
| 2024-10-17 | 55.82 | $57.92 | 495331 |
| 2024-10-16 | 55.60 | $55.60 | 324127 |
| 2024-10-15 | 55.60 | $54.80 | 503300 |
| 2024-10-14 | 55.69 | $55.03 | 171000 |
| 2024-10-11 | 55.76 | $55.06 | 202400 |
| 2024-10-10 | 55.83 | $54.05 | 250200 |
| 2024-10-09 | 56.02 | $54.02 | 372123 |
| 2024-10-08 | 56.23 | $53.73 | 301332 |
| 2024-10-07 | 56.49 | $54.41 | 414826 |
| 2024-10-04 | 56.71 | $55.88 | 570735 |
| 2024-10-03 | 56.80 | $55.31 | 482700 |
| 2024-10-02 | 56.96 | $55.83 | 409922 |
| 2024-10-01 | 57.08 | $55.02 | 282200 |
| 2024-09-30 | 57.29 | $56.10 | 392600 |
| 2024-09-27 | 57.42 | $55.79 | 335000 |
| 2024-09-26 | 57.59 | $55.73 | 531104 |
| 2024-09-25 | 57.79 | $55.40 | 825800 |
| 2024-09-24 | 58.04 | $59.64 | 591800 |
| 2024-09-23 | 57.87 | $58.53 | 450627 |
| 2024-09-20 | 57.80 | $59.00 | 2.0M |
| 2024-09-19 | 57.67 | $59.86 | 408301 |
| 2024-09-18 | 57.44 | $58.30 | 316800 |
| 2024-09-17 | 57.35 | $57.94 | 377800 |
| 2024-09-16 | 57.29 | $57.77 | 363544 |
| 2024-09-13 | 57.24 | $58.29 | 269235 |
| 2024-09-12 | 57.13 | $57.92 | 343700 |
| 2024-09-11 | 57.05 | $56.09 | 221300 |
| 2024-09-10 | 57.15 | $55.57 | 219700 |
| 2024-09-09 | 57.31 | $55.47 | 474300 |
| 2024-09-06 | 57.51 | $55.68 | 425726 |
| 2024-09-05 | 57.70 | $56.83 | 512823 |
| 2024-09-04 | 57.79 | $56.47 | 359456 |
| 2024-09-03 | 57.93 | $56.15 | 425129 |
| 2024-08-30 | 58.12 | $58.75 | 728548 |
| 2024-08-29 | 58.05 | $58.37 | 263328 |
| 2024-08-28 | 58.02 | $58.35 | 283302 |
| 2024-08-27 | 57.98 | $58.33 | 268847 |
| 2024-08-26 | 57.94 | $58.28 | 330900 |
| 2024-08-23 | 57.91 | $58.75 | 393647 |
| 2024-08-22 | 57.82 | $56.95 | 417900 |
| 2024-08-21 | 57.91 | $57.91 | 246400 |
| 2024-08-20 | 57.91 | $57.00 | 229100 |
| 2024-08-19 | 58.01 | $58.02 | 171437 |
| 2024-08-16 | 58.01 | $57.81 | 221200 |
| 2024-08-15 | 58.03 | $57.86 | 308300 |
| 2024-08-14 | 58.04 | $56.13 | 248636 |
| 2024-08-13 | 58.25 | $56.32 | 313000 |
| 2024-08-12 | 58.45 | $54.99 | 326536 |
| 2024-08-09 | 58.81 | $56.72 | 780622 |
| 2024-08-08 | 59.03 | $56.50 | 527900 |
| 2024-08-07 | 59.30 | $54.29 | 328500 |
| 2024-08-06 | 59.83 | $55.42 | 380503 |
| 2024-08-05 | 60.29 | $56.77 | 348200 |
| 2024-08-02 | 60.66 | $58.44 | 259935 |
| 2024-08-01 | 60.89 | $60.48 | 198735 |
| 2024-07-31 | 60.94 | $62.88 | 172039 |
| 2024-07-30 | 60.73 | $61.87 | 219539 |
| 2024-07-29 | 60.61 | $63.62 | 178918 |
| 2024-07-26 | 60.30 | $63.84 | 295200 |
| 2024-07-25 | 59.93 | $61.39 | 232700 |
| 2024-07-24 | 59.77 | $60.72 | 299425 |
| 2024-07-23 | 59.67 | $62.38 | 201300 |
| 2024-07-22 | 59.39 | $61.57 | 248300 |
| 2024-07-19 | 59.16 | $59.22 | 274400 |
| 2024-07-18 | 59.15 | $57.94 | 271100 |
| 2024-07-17 | 59.28 | $60.45 | 313800 |
| 2024-07-16 | 59.15 | $60.39 | 340000 |
| 2024-07-15 | 59.02 | $59.00 | 410200 |
| 2024-07-12 | 59.02 | $57.14 | 421937 |
| 2024-07-11 | 59.22 | $57.02 | 262342 |
| 2024-07-10 | 59.46 | $56.39 | 331400 |
| 2024-07-09 | 59.78 | $55.63 | 628941 |
| 2024-07-08 | 60.21 | $56.74 | 478124 |
| 2024-07-05 | 60.58 | $56.90 | 715400 |
| 2024-07-03 | 60.97 | $58.83 | 264110 |
| 2024-07-02 | 61.19 | $59.48 | 396800 |
| 2024-07-01 | 61.37 | $59.61 | 289723 |
| 2024-06-28 | 61.56 | $61.42 | 439100 |
| 2024-06-27 | 61.57 | $60.12 | 274013 |
| 2024-06-26 | 61.73 | $60.45 | 312244 |
| 2024-06-25 | 61.86 | $61.36 | 292300 |
| 2024-06-24 | 61.91 | $62.45 | 347129 |
| 2024-06-21 | 61.86 | $64.62 | 1.6M |
| 2024-06-20 | 61.57 | $63.80 | 330545 |
| 2024-06-18 | 61.33 | $63.25 | 302900 |
| 2024-06-17 | 61.13 | $61.98 | 210125 |
| 2024-06-14 | 61.04 | $60.37 | 296931 |
| 2024-06-13 | 61.11 | $60.63 | 238622 |
| 2024-06-12 | 61.16 | $60.78 | 291500 |
| 2024-06-11 | 61.20 | $60.00 | 264400 |
| 2024-06-10 | 61.33 | $60.98 | 240020 |
| 2024-06-07 | 61.36 | $61.01 | 161100 |
| 2024-06-06 | 61.40 | $61.05 | 260916 |
| 2024-06-05 | 61.44 | $62.05 | 211501 |
| 2024-06-04 | 61.37 | $60.58 | 281131 |
| 2024-06-03 | 61.45 | $61.47 | 226000 |
| 2024-05-31 | 61.45 | $63.22 | 304145 |
| 2024-05-30 | 61.27 | $62.69 | 309300 |
| 2024-05-29 | 61.12 | $60.83 | 234900 |
| 2024-05-28 | 61.15 | $61.66 | 215031 |
| 2024-05-24 | 61.09 | $61.58 | 123200 |
| 2024-05-23 | 61.04 | $60.96 | 193400 |
| 2024-05-22 | 61.05 | $60.98 | 187503 |
| 2024-05-21 | 61.06 | $61.06 | 171321 |
| 2024-05-20 | 61.06 | $60.77 | 207903 |
| 2024-05-17 | 61.09 | $60.41 | 183608 |
| 2024-05-16 | 61.16 | $60.27 | 229100 |
| 2024-05-15 | 61.25 | $61.52 | 261800 |
| 2024-05-14 | 61.22 | $60.66 | 269134 |
| 2024-05-13 | 61.28 | $60.57 | 410635 |
| 2024-05-10 | 61.36 | $60.24 | 283200 |
| 2024-05-09 | 61.47 | $60.62 | 464400 |
| 2024-05-08 | 61.56 | $61.98 | 254047 |
| 2024-05-07 | 61.52 | $62.68 | 345000 |
| 2024-05-06 | 61.40 | $62.04 | 234603 |
| 2024-05-03 | 61.33 | $61.52 | 160704 |
| 2024-05-02 | 61.31 | $60.96 | 155200 |
| 2024-05-01 | 61.35 | $59.62 | 240200 |
| 2024-04-30 | 61.53 | $60.81 | 272904 |
| 2024-04-29 | 61.60 | $62.59 | 174900 |
| 2024-04-26 | 61.50 | $62.65 | 167330 |
| 2024-04-25 | 61.38 | $62.52 | 154831 |
| 2024-04-24 | 61.26 | $62.87 | 175533 |
| 2024-04-23 | 61.09 | $63.24 | 227208 |
| 2024-04-22 | 60.86 | $61.79 | 289600 |
| 2024-04-19 | 60.76 | $61.33 | 362800 |
| 2024-04-18 | 60.70 | $61.37 | 327800 |
| 2024-04-17 | 60.63 | $61.44 | 318646 |
| 2024-04-16 | 60.55 | $61.38 | 210202 |
| 2024-04-15 | 60.46 | $61.03 | 425448 |
| 2024-04-12 | 60.40 | $60.91 | 266803 |
| 2024-04-11 | 60.35 | $62.50 | 333700 |
| 2024-04-10 | 60.12 | $61.71 | 283900 |
| 2024-04-09 | 59.95 | $62.09 | 346324 |
| 2024-04-08 | 59.73 | $59.95 | 523600 |
| 2024-04-05 | 59.71 | $57.71 | 345000 |
| 2024-04-04 | 59.92 | $57.51 | 217944 |
| 2024-04-03 | 60.17 | $58.50 | 375600 |
| 2024-04-02 | 60.35 | $59.60 | 268600 |
| 2024-04-01 | 60.42 | $61.02 | 237100 |
| 2024-03-28 | 60.36 | $61.90 | 248200 |
| 2024-03-27 | 60.20 | $61.54 | 375148 |
| 2024-03-26 | 60.06 | $59.95 | 194600 |
| 2024-03-25 | 60.07 | $60.34 | 199800 |
| 2024-03-22 | 60.04 | $60.82 | 214514 |
| 2024-03-21 | 59.96 | $60.90 | 244207 |
| 2024-03-20 | 59.86 | $60.34 | 215201 |
| 2024-03-19 | 59.81 | $60.46 | 522716 |
| 2024-03-18 | 59.74 | $60.62 | 484142 |
| 2024-03-15 | 59.65 | $60.75 | 2.0M |
| 2024-03-14 | 59.53 | $59.89 | 451600 |
| 2024-03-13 | 59.50 | $60.79 | 409600 |
| 2024-03-12 | 59.36 | $60.28 | 365743 |
| 2024-03-11 | 59.26 | $59.60 | 507100 |
| 2024-03-08 | 59.23 | $59.59 | 192600 |
| 2024-03-07 | 59.19 | $60.23 | 230544 |
| 2024-03-06 | 59.08 | $59.77 | 242638 |
| 2024-03-05 | 59.01 | $59.14 | 293447 |
| 2024-03-04 | 58.99 | $59.52 | 282100 |
| 2024-03-01 | 58.94 | $59.25 | 411245 |
| 2024-02-29 | 58.90 | $58.42 | 439934 |
| 2024-02-28 | 58.95 | $58.00 | 288833 |
| 2024-02-27 | 59.06 | $58.72 | 418702 |
| 2024-02-26 | 59.09 | $60.82 | 247700 |
| 2024-02-23 | 58.91 | $60.56 | 246700 |
| 2024-02-22 | 58.73 | $60.20 | 379034 |
| 2024-02-21 | 58.58 | $58.59 | 332963 |
| 2024-02-20 | 58.58 | $58.53 | 505335 |
| 2024-02-16 | 58.58 | $58.79 | 487200 |
| 2024-02-15 | 58.56 | $58.76 | 826639 |
| 2024-02-14 | 58.54 | $60.07 | 318300 |
| 2024-02-13 | 58.38 | $58.70 | 361239 |
| 2024-02-12 | 58.35 | $60.11 | 313631 |
| 2024-02-09 | 58.16 | $60.19 | 262400 |
| 2024-02-08 | 57.95 | $59.16 | 224231 |
| 2024-02-07 | 57.82 | $58.86 | 240646 |
| 2024-02-06 | 57.71 | $58.76 | 215821 |
| 2024-02-05 | 57.60 | $58.66 | 210700 |
| 2024-02-02 | 57.49 | $59.60 | 231841 |
| 2024-02-01 | 57.27 | $59.09 | 253000 |
| 2024-01-31 | 57.08 | $58.28 | 360600 |
| 2024-01-30 | 56.95 | $59.45 | 236109 |
| 2024-01-29 | 56.69 | $58.20 | 196803 |
| 2024-01-26 | 56.53 | $58.02 | 250505 |
| 2024-01-25 | 56.37 | $58.30 | 243900 |
| 2024-01-24 | 56.17 | $57.71 | 318900 |
| 2024-01-23 | 56.00 | $58.70 | 325416 |
| 2024-01-22 | 55.72 | $58.77 | 389021 |
| 2024-01-19 | 55.40 | $57.40 | 429808 |
| 2024-01-18 | 55.19 | $55.80 | 325024 |
| 2024-01-17 | 55.12 | $54.93 | 318400 |
| 2024-01-16 | 55.14 | $54.52 | 269200 |
| 2024-01-12 | 55.21 | $55.42 | 220600 |
| 2024-01-11 | 55.19 | $55.60 | 306500 |
| 2024-01-10 | 55.14 | $55.02 | 223700 |
| 2024-01-09 | 55.16 | $54.45 | 201200 |
| 2024-01-08 | 55.23 | $55.04 | 209932 |
| 2024-01-05 | 55.25 | $54.23 | 417304 |
| 2024-01-04 | 55.36 | $53.99 | 749515 |
| 2024-01-03 | 55.50 | $54.39 | 441816 |
| 2024-01-02 | 55.62 | $57.09 | 472338 |
| 2023-12-29 | 55.47 | $56.87 | 315500 |
| 2023-12-28 | 55.32 | $57.69 | 249700 |
| 2023-12-27 | 55.07 | $58.35 | 171736 |
| 2023-12-26 | 54.73 | $58.80 | 270222 |
| 2023-12-22 | 54.30 | $59.24 | 303900 |
| 2023-12-21 | 53.78 | $58.30 | 311644 |
| 2023-12-20 | 53.30 | $57.10 | 374400 |
| 2023-12-19 | 52.90 | $56.93 | 416209 |
| 2023-12-18 | 52.48 | $56.95 | 971500 |
| 2023-12-15 | 52.00 | $53.51 | 2.4M |
| 2023-12-14 | 51.85 | $53.11 | 311200 |
| 2023-12-13 | 51.71 | $51.85 | 473610 |
| 2023-12-12 | 51.70 | $50.66 | 266300 |
| 2023-12-11 | 51.81 | $51.18 | 379730 |
| 2023-12-08 | 51.87 | $51.09 | 354200 |
| 2023-12-07 | 51.96 | $51.24 | 605510 |
| 2023-12-06 | 52.03 | $50.54 | 351230 |
| 2023-12-05 | 52.19 | $51.96 | 420500 |
| 2023-12-04 | 52.21 | $53.15 | 398809 |
| 2023-12-01 | 52.11 | $52.95 | 454000 |
| 2023-11-30 | 52.03 | $51.46 | 309400 |
| 2023-11-29 | 52.09 | $51.06 | 319628 |
| 2023-11-28 | 52.19 | $51.05 | 221638 |
| 2023-11-27 | 52.31 | $52.07 | 257200 |
| 2023-11-24 | 52.34 | $52.83 | 87505 |
| 2023-11-22 | 52.29 | $52.63 | 150100 |
| 2023-11-21 | 52.25 | $52.45 | 191300 |
| 2023-11-20 | 52.23 | $52.93 | 222545 |
| 2023-11-17 | 52.16 | $53.20 | 445445 |
| 2023-11-16 | 52.05 | $51.56 | 395544 |
| 2023-11-15 | 52.10 | $52.34 | 547300 |
| 2023-11-14 | 52.07 | $53.30 | 263204 |
| 2023-11-13 | 51.95 | $51.10 | 209235 |
| 2023-11-10 | 52.03 | $51.06 | 264014 |
| 2023-11-09 | 52.14 | $49.98 | 287700 |
| 2023-11-08 | 52.36 | $49.53 | 352916 |
| 2023-11-07 | 52.66 | $49.77 | 733000 |
| 2023-11-06 | 52.97 | $53.83 | 273907 |
| 2023-11-03 | 52.88 | $54.21 | 157327 |
| 2023-11-02 | 52.74 | $53.19 | 185700 |
| 2023-11-01 | 52.69 | $52.77 | 252600 |
| 2023-10-31 | 52.68 | $52.00 | 275137 |
| 2023-10-30 | 52.75 | $50.90 | 209100 |
| 2023-10-27 | 52.95 | $50.89 | 167235 |
| 2023-10-26 | 53.16 | $51.82 | 176345 |
| 2023-10-25 | 53.30 | $52.61 | 308700 |
| 2023-10-24 | 53.38 | $51.76 | 298912 |
| 2023-10-23 | 53.55 | $50.51 | 169800 |
| 2023-10-20 | 53.87 | $50.77 | 208400 |
| 2023-10-19 | 54.19 | $51.58 | 336100 |
| 2023-10-18 | 54.47 | $51.60 | 313440 |
| 2023-10-17 | 54.77 | $53.92 | 297839 |
| 2023-10-16 | 54.86 | $52.72 | 245443 |
| 2023-10-13 | 55.08 | $52.68 | 251200 |
| 2023-10-12 | 55.34 | $53.19 | 196800 |
| 2023-10-11 | 55.56 | $54.69 | 160200 |
| 2023-10-10 | 55.65 | $54.97 | 227928 |
| 2023-10-09 | 55.73 | $55.00 | 171459 |
| 2023-10-06 | 55.80 | $54.68 | 417500 |
| 2023-10-05 | 55.92 | $53.78 | 274307 |
| 2023-10-04 | 56.15 | $53.54 | 348800 |
| 2023-10-03 | 56.42 | $53.02 | 391400 |
| 2023-10-02 | 56.78 | $54.46 | 451300 |
| 2023-09-29 | 57.02 | $55.57 | 499590 |
| 2023-09-28 | 57.17 | $56.15 | 265200 |
| 2023-09-27 | 57.28 | $55.52 | 289900 |
| 2023-09-26 | 57.47 | $55.36 | 185546 |
| 2023-09-25 | 57.69 | $56.50 | 218700 |
| 2023-09-22 | 57.81 | $56.35 | 219633 |
| 2023-09-21 | 57.97 | $56.62 | 151600 |
| 2023-09-20 | 58.11 | $57.38 | 138623 |
| 2023-09-19 | 58.19 | $58.53 | 205511 |
| 2023-09-18 | 58.15 | $57.90 | 185941 |
| 2023-09-15 | 58.18 | $57.21 | 865700 |
| 2023-09-14 | 58.28 | $57.67 | 196708 |
| 2023-09-13 | 58.34 | $57.13 | 348800 |
| 2023-09-12 | 58.47 | $57.20 | 202100 |
| 2023-09-11 | 58.61 | $57.09 | 210400 |
| 2023-09-08 | 58.77 | $57.39 | 129200 |
| 2023-09-07 | 58.91 | $57.63 | 292910 |
| 2023-09-06 | 59.04 | $57.89 | 212600 |
| 2023-09-05 | 59.17 | $57.33 | 233001 |
| 2023-09-01 | 59.36 | $60.35 | 229826 |
| 2023-08-31 | 59.25 | $59.36 | 453000 |
| 2023-08-30 | 59.24 | $59.48 | 237131 |
| 2023-08-29 | 59.22 | $59.15 | 288800 |
| 2023-08-28 | 59.23 | $59.85 | 206338 |
| 2023-08-25 | 59.16 | $58.93 | 373643 |
| 2023-08-24 | 59.18 | $59.21 | 166000 |
| 2023-08-23 | 59.18 | $59.93 | 198700 |
| 2023-08-22 | 59.10 | $58.96 | 196938 |
| 2023-08-21 | 59.12 | $59.12 | 228623 |
| 2023-08-18 | 59.12 | $59.58 | 200100 |
| 2023-08-17 | 59.07 | $59.34 | 256601 |
| 2023-08-16 | 59.04 | $60.27 | 387401 |
| 2023-08-15 | 58.91 | $60.29 | 214600 |
| 2023-08-14 | 58.77 | $60.55 | 220725 |
| 2023-08-11 | 58.58 | $60.26 | 252506 |
| 2023-08-10 | 58.40 | $60.97 | 276139 |
| 2023-08-09 | 58.13 | $60.60 | 415402 |
| 2023-08-08 | 57.87 | $62.53 | 825302 |
| 2023-08-07 | 57.38 | $57.45 | 415900 |
| 2023-08-04 | 57.38 | $56.65 | 335100 |
| 2023-08-03 | 57.45 | $58.02 | 278102 |
| 2023-08-02 | 57.39 | $57.74 | 364700 |
| 2023-08-01 | 57.35 | $59.07 | 239947 |
| 2023-07-31 | 57.17 | $59.15 | 908339 |
| 2023-07-28 | 56.97 | $57.17 | 266700 |
| 2023-07-27 | 56.95 | $57.88 | 203900 |
| 2023-07-26 | 56.85 | $57.95 | 294331 |
| 2023-07-25 | 56.73 | $57.56 | 281907 |
| 2023-07-24 | 56.64 | $57.10 | 226900 |
| 2023-07-21 | 56.60 | $56.61 | 241900 |
| 2023-07-20 | 56.59 | $57.21 | 300224 |
| 2023-07-19 | 56.53 | $58.26 | 352443 |
| 2023-07-18 | 56.35 | $58.66 | 311100 |
| 2023-07-17 | 56.10 | $57.43 | 282000 |
| 2023-07-14 | 55.96 | $56.43 | 324344 |
| 2023-07-13 | 55.91 | $57.61 | 202700 |
| 2023-07-12 | 55.74 | $57.09 | 204211 |
| 2023-07-11 | 55.59 | $57.39 | 318610 |
| 2023-07-10 | 55.40 | $57.36 | 296402 |
| 2023-07-07 | 55.20 | $56.32 | 513400 |
| 2023-07-06 | 55.08 | $55.23 | 647589 |
| 2023-07-05 | 55.06 | $55.37 | 531610 |
| 2023-07-03 | 55.03 | $55.60 | 174300 |
| 2023-06-30 | 54.97 | $56.44 | 659336 |
| 2023-06-29 | 54.82 | $56.44 | 363300 |
| 2023-06-28 | 54.65 | $55.61 | 285800 |
| 2023-06-27 | 54.54 | $55.49 | 449216 |
| 2023-06-26 | 54.44 | $54.98 | 294500 |
| 2023-06-23 | 54.39 | $54.53 | 555800 |
| 2023-06-22 | 54.37 | $54.11 | 467032 |
| 2023-06-21 | 54.40 | $55.44 | 610518 |
| 2023-06-20 | 54.29 | $54.53 | 421200 |
| 2023-06-16 | 54.27 | $55.06 | 772800 |
| 2023-06-15 | 54.18 | $55.60 | 423689 |
| 2023-06-14 | 54.03 | $56.02 | 408200 |
| 2023-06-13 | 53.83 | $56.30 | 522600 |
| 2023-06-12 | 53.56 | $55.78 | 291200 |
| 2023-06-09 | 53.33 | $56.14 | 295600 |
| 2023-06-08 | 53.04 | $56.53 | 449946 |
| 2023-06-07 | 52.67 | $56.92 | 758222 |
| 2023-06-06 | 52.22 | $55.29 | 453613 |
| 2023-06-05 | 51.90 | $53.37 | 397392 |
| 2023-06-02 | 51.74 | $54.89 | 481129 |
| 2023-06-01 | 51.41 | $53.73 | 517600 |
| 2023-05-31 | 51.17 | $52.63 | 660047 |
| 2023-05-30 | 51.01 | $53.76 | 386521 |
| 2023-05-26 | 50.72 | $53.31 | 411200 |
| 2023-05-25 | 50.45 | $52.60 | 308035 |
| 2023-05-24 | 50.23 | $52.23 | 352000 |
| 2023-05-23 | 50.01 | $52.70 | 382500 |
| 2023-05-22 | 49.73 | $53.23 | 433840 |
| 2023-05-19 | 49.36 | $53.67 | 658317 |
| 2023-05-18 | 48.91 | $52.51 | 514900 |
| 2023-05-17 | 48.53 | $51.53 | 584100 |
| 2023-05-16 | 48.22 | $50.91 | 393600 |
| 2023-05-15 | 47.93 | $50.51 | 454000 |
| 2023-05-12 | 47.66 | $49.39 | 485400 |
| 2023-05-11 | 47.48 | $49.21 | 861227 |
| 2023-05-10 | 47.30 | $50.08 | 574227 |
| 2023-05-09 | 47.00 | $49.91 | 539112 |
| 2023-05-08 | 46.70 | $49.00 | 705700 |
| 2023-05-05 | 46.45 | $47.94 | 477700 |
| 2023-05-04 | 46.30 | $46.68 | 443800 |
| 2023-05-03 | 46.26 | $47.42 | 502100 |
| 2023-05-02 | 46.13 | $48.12 | 637639 |
| 2023-05-01 | 45.93 | $47.73 | 396800 |
| 2023-04-28 | 45.74 | $47.36 | 562516 |
| 2023-04-27 | 45.56 | $47.48 | 339500 |
| 2023-04-26 | 45.36 | $46.53 | 464700 |
| 2023-04-25 | 45.24 | $46.93 | 491800 |
| 2023-04-24 | 45.06 | $48.21 | 629600 |
| 2023-04-21 | 44.73 | $49.14 | 490537 |
| 2023-04-20 | 44.27 | $49.24 | 506139 |
| 2023-04-19 | 43.74 | $49.03 | 922636 |
| 2023-04-18 | 43.19 | $48.88 | 1.1M |
| 2023-04-17 | 42.59 | $46.32 | 557500 |
| 2023-04-14 | 42.20 | $45.80 | 669829 |
| 2023-04-13 | 41.82 | $45.95 | 1.0M |
| 2023-04-12 | 41.38 | $46.96 | 1.2M |
| 2023-04-11 | 40.79 | $45.50 | 1.5M |
| 2023-04-10 | 40.30 | $44.30 | 970000 |
| 2023-04-06 | 39.88 | $43.83 | 1.9M |
| 2023-04-05 | 39.46 | $41.30 | 3.0M |
| 2023-04-04 | 39.27 | $40.82 | 2.4M |
| 2023-04-03 | 39.10 | $39.74 | 1.8M |
| 2023-03-31 | 39.04 | $39.42 | 1.2M |
| 2023-03-30 | 39.00 | $38.93 | 1.3M |
| 2023-03-29 | 39.00 | $38.68 | 2.3M |
| 2023-03-28 | 39.04 | $37.22 | 2.5M |
| 2023-03-27 | 39.23 | $37.48 | 587892 |
| 2023-03-24 | 39.41 | $36.71 | 1.1M |
| 2023-03-23 | 39.70 | $37.89 | 824546 |
| 2023-03-22 | 39.89 | $38.49 | 860821 |
| 2023-03-21 | 40.03 | $39.33 | 934811 |
| 2023-03-20 | 40.11 | $39.04 | 772724 |
| 2023-03-17 | 40.22 | $38.22 | 2.8M |
| 2023-03-16 | 40.43 | $38.86 | 1.8M |
| 2023-03-15 | 40.60 | $38.52 | 2.0M |
| 2023-03-14 | 40.81 | $40.66 | 1.8M |
| 2023-03-13 | 40.83 | $38.68 | 1.5M |
| 2023-03-10 | 41.06 | $38.43 | 1.6M |
| 2023-03-09 | 41.33 | $40.81 | 788846 |
| 2023-03-08 | 41.39 | $41.49 | 1.4M |
| 2023-03-07 | 41.38 | $41.38 | 838365 |
| 2023-03-06 | 41.38 | $42.26 | 956980 |
| 2023-03-03 | 41.29 | $42.85 | 937115 |
| 2023-03-02 | 41.12 | $42.51 | 640865 |
| 2023-03-01 | 40.98 | $42.01 | 613227 |
| 2023-02-28 | 40.87 | $41.60 | 1.1M |
| 2023-02-27 | 40.79 | $41.30 | 1.7M |
| 2023-02-24 | 40.74 | $41.01 | 671671 |
| 2023-02-23 | 40.71 | $41.06 | 532615 |
| 2023-02-22 | 40.67 | $40.84 | 423501 |
| 2023-02-21 | 40.65 | $40.64 | 516493 |
| 2023-02-17 | 40.65 | $41.82 | 946039 |
| 2023-02-16 | 40.53 | $41.68 | 909476 |
| 2023-02-15 | 40.41 | $41.92 | 477050 |
| 2023-02-14 | 40.25 | $41.91 | 1.2M |
| 2023-02-13 | 40.07 | $41.90 | 670519 |
| 2023-02-10 | 39.88 | $41.32 | 979724 |
| 2023-02-09 | 39.73 | $41.07 | 1.0M |
| 2023-02-08 | 39.59 | $41.53 | 799210 |
| 2023-02-07 | 39.38 | $41.74 | 718886 |
| 2023-02-06 | 39.14 | $41.58 | 1.3M |
| 2023-02-03 | 38.88 | $41.44 | 731842 |
| 2023-02-02 | 38.61 | $41.11 | 822242 |
| 2023-02-01 | 38.35 | $40.66 | 1.6M |
| 2023-01-31 | 38.10 | $40.26 | 1.7M |
| 2023-01-30 | 37.88 | $39.56 | 728387 |
| 2023-01-27 | 37.70 | $39.38 | 830592 |
| 2023-01-26 | 37.52 | $40.62 | 1.1M |
| 2023-01-25 | 37.20 | $40.22 | 1.7M |
| 2023-01-24 | 36.88 | $40.12 | 2.3M |
| 2023-01-23 | 36.54 | $38.26 | 1.1M |
| 2023-01-20 | 36.36 | $37.59 | 945464 |
| 2023-01-19 | 36.23 | $36.71 | 953813 |
| 2023-01-18 | 36.17 | $37.30 | 968784 |
| 2023-01-17 | 36.06 | $37.65 | 874064 |
| 2023-01-13 | 35.89 | $37.41 | 739903 |
| 2023-01-12 | 35.73 | $37.51 | 865140 |
| 2023-01-11 | 35.54 | $36.73 | 901703 |
| 2023-01-10 | 35.42 | $36.73 | 744222 |
| 2023-01-09 | 35.28 | $36.47 | 794892 |
| 2023-01-06 | 35.15 | $36.22 | 948918 |
| 2023-01-05 | 35.04 | $35.61 | 1.2M |
| 2023-01-04 | 34.98 | $35.48 | 801514 |
| 2023-01-03 | 34.93 | $35.20 | 564860 |
| 2022-12-30 | 34.90 | $34.89 | 473883 |
| 2022-12-29 | 34.90 | $34.93 | 316690 |
| 2022-12-28 | 34.90 | $34.08 | 425804 |
| 2022-12-27 | 34.98 | $34.91 | 640290 |
| 2022-12-23 | 34.99 | $34.56 | 293082 |
| 2022-12-22 | 35.03 | $34.44 | 959571 |
| 2022-12-21 | 35.10 | $34.76 | 616394 |
| 2022-12-20 | 35.13 | $33.86 | 861973 |
| 2022-12-19 | 35.27 | $33.72 | 828288 |
| 2022-12-16 | 35.43 | $33.44 | 1.7M |
| 2022-12-15 | 35.64 | $34.17 | 812166 |
| 2022-12-14 | 35.79 | $35.79 | 885005 |
| 2022-12-13 | 35.79 | $35.96 | 890763 |
| 2022-12-12 | 35.78 | $35.77 | 799498 |
| 2022-12-09 | 35.78 | $34.58 | 537797 |
| 2022-12-08 | 35.90 | $35.18 | 561693 |
| 2022-12-07 | 35.98 | $35.07 | 615242 |
| 2022-12-06 | 36.07 | $35.14 | 922144 |
| 2022-12-05 | 36.17 | $35.52 | 662746 |
| 2022-12-02 | 36.24 | $36.72 | 885868 |
| 2022-12-01 | 36.19 | $37.68 | 812742 |
| 2022-11-30 | 36.03 | $36.80 | 827137 |
| 2022-11-29 | 35.95 | $36.25 | 461216 |
| 2022-11-28 | 35.92 | $36.58 | 630501 |
| 2022-11-25 | 35.85 | $37.32 | 278975 |
| 2022-11-23 | 35.70 | $36.80 | 1.2M |
| 2022-11-22 | 35.58 | $36.27 | 832607 |
| 2022-11-21 | 35.51 | $36.14 | 344328 |
| 2022-11-18 | 35.44 | $36.40 | 499507 |
| 2022-11-17 | 35.34 | $35.71 | 682611 |
| 2022-11-16 | 35.30 | $36.36 | 399029 |
| 2022-11-15 | 35.19 | $36.70 | 633092 |
| 2022-11-14 | 35.03 | $36.60 | 715144 |
| 2022-11-11 | 34.86 | $36.20 | 696718 |
| 2022-11-10 | 34.72 | $36.13 | 1.1M |
| 2022-11-09 | 34.58 | $35.09 | 613515 |
| 2022-11-08 | 34.52 | $35.84 | 819076 |
| 2022-11-07 | 34.38 | $36.32 | 1.3M |
| 2022-11-04 | 34.18 | $35.97 | 464095 |
| 2022-11-03 | 33.99 | $35.02 | 572921 |
| 2022-11-02 | 33.88 | $34.40 | 823394 |
| 2022-11-01 | 33.83 | $35.75 | 769557 |
| 2022-10-31 | 33.63 | $34.85 | 728675 |
| 2022-10-28 | 33.50 | $34.86 | 939706 |
| 2022-10-27 | 33.35 | $33.92 | 871185 |
| 2022-10-26 | 33.29 | $33.69 | 838077 |
| 2022-10-25 | 33.25 | $34.02 | 1.3M |
| 2022-10-24 | 33.17 | $34.61 | 911491 |
| 2022-10-21 | 33.02 | $34.54 | 498067 |
| 2022-10-20 | 32.86 | $33.46 | 451427 |
| 2022-10-19 | 32.80 | $34.31 | 646911 |
| 2022-10-18 | 32.64 | $34.55 | 1.0M |
| 2022-10-17 | 32.44 | $33.40 | 745661 |
| 2022-10-14 | 32.34 | $32.89 | 1.0M |
| 2022-10-13 | 32.28 | $33.37 | 702188 |
| 2022-10-12 | 32.16 | $32.62 | 760920 |
| 2022-10-11 | 32.11 | $32.75 | 950070 |
| 2022-10-10 | 32.05 | $32.73 | 354405 |
| 2022-10-07 | 31.98 | $32.48 | 418895 |
| 2022-10-06 | 31.92 | $33.39 | 507568 |
| 2022-10-05 | 31.77 | $32.96 | 437032 |
| 2022-10-04 | 31.64 | $32.97 | 565436 |
| 2022-10-03 | 31.50 | $31.38 | 487991 |
| 2022-09-30 | 31.52 | $30.41 | 725508 |
| 2022-09-29 | 31.63 | $30.36 | 567163 |
| 2022-09-28 | 31.77 | $30.54 | 509007 |
| 2022-09-27 | 31.90 | $29.90 | 889899 |
| 2022-09-26 | 32.11 | $29.87 | 649790 |
| 2022-09-23 | 32.34 | $30.01 | 575224 |
| 2022-09-22 | 32.59 | $30.50 | 352678 |
| 2022-09-21 | 32.81 | $31.05 | 328206 |
| 2022-09-20 | 32.99 | $31.38 | 308053 |
| 2022-09-19 | 33.16 | $31.82 | 466110 |
| 2022-09-16 | 33.30 | $31.55 | 1.2M |
| 2022-09-15 | 33.49 | $32.24 | 403060 |
| 2022-09-14 | 33.62 | $32.47 | 716583 |
| 2022-09-13 | 33.74 | $32.68 | 366209 |
| 2022-09-12 | 33.85 | $34.39 | 568027 |
| 2022-09-09 | 33.79 | $33.35 | 616682 |
| 2022-09-08 | 33.84 | $33.13 | 623304 |
| 2022-09-07 | 33.91 | $32.97 | 302583 |
| 2022-09-06 | 34.01 | $32.26 | 351238 |
| 2022-09-02 | 34.20 | $32.34 | 492021 |
| 2022-09-01 | 34.39 | $32.42 | 533767 |
| 2022-08-31 | 34.60 | $32.78 | 638562 |
| 2022-08-30 | 34.79 | $33.10 | 443654 |
| 2022-08-29 | 34.97 | $33.74 | 635971 |
| 2022-08-26 | 35.10 | $34.08 | 468701 |
| 2022-08-25 | 35.21 | $35.70 | 616970 |
| 2022-08-24 | 35.15 | $35.45 | 468125 |
| 2022-08-23 | 35.12 | $35.43 | 459488 |
| 2022-08-22 | 35.09 | $35.33 | 410833 |
| 2022-08-19 | 35.06 | $36.07 | 552768 |
| 2022-08-18 | 34.96 | $36.82 | 579831 |
| 2022-08-17 | 34.76 | $36.48 | 478778 |
| 2022-08-16 | 34.58 | $37.37 | 2.3M |
| 2022-08-15 | 34.29 | $36.76 | 309780 |
| 2022-08-12 | 34.03 | $36.64 | 405651 |
| 2022-08-11 | 33.75 | $35.72 | 418031 |
| 2022-08-10 | 33.55 | $35.18 | 566299 |
| 2022-08-09 | 33.37 | $34.51 | 449412 |
| 2022-08-08 | 33.25 | $34.72 | 378876 |
| 2022-08-05 | 33.10 | $34.67 | 442214 |
| 2022-08-04 | 32.93 | $34.94 | 732130 |
| 2022-08-03 | 32.72 | $34.38 | 344328 |
| 2022-08-02 | 32.55 | $34.11 | 681747 |
| 2022-08-01 | 32.38 | $34.19 | 548162 |
| 2022-07-29 | 32.19 | $34.36 | 479641 |
| 2022-07-28 | 31.97 | $33.48 | 498355 |
| 2022-07-27 | 31.81 | $32.56 | 525418 |
| 2022-07-26 | 31.73 | $32.19 | 754298 |
| 2022-07-25 | 31.68 | $32.90 | 685778 |
| 2022-07-22 | 31.55 | $32.91 | 424077 |
| 2022-07-21 | 31.41 | $33.19 | 563132 |
| 2022-07-20 | 31.22 | $32.58 | 390968 |
| 2022-07-19 | 31.08 | $32.23 | 498067 |
| 2022-07-18 | 30.95 | $30.91 | 379164 |
| 2022-07-15 | 30.96 | $31.14 | 557374 |
| 2022-07-14 | 30.94 | $30.52 | 451139 |
| 2022-07-13 | 30.98 | $30.61 | 685202 |
| 2022-07-12 | 31.02 | $31.21 | 333964 |
| 2022-07-11 | 31.00 | $31.26 | 378301 |
| 2022-07-08 | 30.98 | $31.27 | 363330 |
| 2022-07-07 | 30.95 | $31.48 | 451715 |
| 2022-07-06 | 30.89 | $30.92 | 654973 |
| 2022-07-05 | 30.89 | $30.77 | 498355 |
| 2022-07-01 | 30.90 | $30.65 | 394711 |
| 2022-06-30 | 30.93 | $30.41 | 600272 |
| 2022-06-29 | 30.98 | $30.00 | 571769 |
| 2022-06-28 | 31.08 | $30.51 | 524554 |
| 2022-06-27 | 31.15 | $30.52 | 507280 |
| 2022-06-24 | 31.21 | $30.77 | 1.5M |
| 2022-06-23 | 31.26 | $29.47 | 621864 |
| 2022-06-22 | 31.45 | $29.76 | 994119 |
| 2022-06-21 | 31.62 | $29.44 | 1.2M |
| 2022-06-17 | 31.85 | $29.26 | 2.7M |
| 2022-06-16 | 32.13 | $29.42 | 1.4M |
| 2022-06-15 | 32.41 | $30.95 | 1.1M |
| 2022-06-14 | 32.56 | $30.56 | 922144 |
| 2022-06-13 | 32.78 | $30.64 | 762935 |
| 2022-06-10 | 33.00 | $32.06 | 576664 |
| 2022-06-09 | 33.10 | $32.99 | 587604 |
| 2022-06-08 | 33.11 | $33.51 | 652957 |
| 2022-06-07 | 33.07 | $34.89 | 1.0M |
| 2022-06-06 | 32.88 | $33.59 | 937978 |
| 2022-06-03 | 32.80 | $32.99 | 380892 |
| 2022-06-02 | 32.78 | $33.45 | 689233 |
| 2022-06-01 | 32.71 | $32.42 | 831167 |
| 2022-05-31 | 32.74 | $33.23 | 956692 |
| 2022-05-27 | 32.69 | $33.15 | 618409 |
| 2022-05-26 | 32.64 | $32.78 | 724356 |
| 2022-05-25 | 32.63 | $31.50 | 725508 |
| 2022-05-24 | 32.75 | $31.32 | 555359 |
| 2022-05-23 | 32.90 | $31.53 | 491157 |
| 2022-05-20 | 33.04 | $31.19 | 734433 |
| 2022-05-19 | 33.23 | $31.73 | 984042 |
| 2022-05-18 | 33.39 | $32.71 | 1.1M |
| 2022-05-17 | 33.46 | $32.67 | 427244 |
| 2022-05-16 | 33.55 | $31.45 | 427532 |
| 2022-05-13 | 33.77 | $31.54 | 843835 |
| 2022-05-12 | 34.00 | $31.38 | 1.6M |
| 2022-05-11 | 34.28 | $31.03 | 1.1M |
| 2022-05-10 | 34.62 | $31.97 | 837501 |
| 2022-05-09 | 34.90 | $32.67 | 868882 |
| 2022-05-06 | 35.14 | $33.34 | 636835 |
| 2022-05-05 | 35.32 | $33.92 | 586164 |
| 2022-05-04 | 35.47 | $35.01 | 705067 |
| 2022-05-03 | 35.52 | $34.13 | 841820 |
| 2022-05-02 | 35.67 | $33.91 | 963026 |
| 2022-04-29 | 35.85 | $33.42 | 1.0M |
| 2022-04-28 | 36.11 | $34.29 | 1.3M |
| 2022-04-27 | 36.30 | $33.30 | 1.3M |
| 2022-04-26 | 36.62 | $34.38 | 1.8M |
| 2022-04-25 | 36.85 | $36.45 | 685202 |
| 2022-04-22 | 36.89 | $36.48 | 616682 |
| 2022-04-21 | 36.94 | $37.99 | 687505 |
| 2022-04-20 | 36.83 | $38.46 | 791725 |
| 2022-04-19 | 36.65 | $37.33 | 485112 |
| 2022-04-18 | 36.58 | $36.54 | 600847 |
| 2022-04-14 | 36.59 | $36.71 | 421486 |
| 2022-04-13 | 36.57 | $36.58 | 457761 |
| 2022-04-12 | 36.57 | $36.00 | 475611 |
| 2022-04-11 | 36.63 | $35.66 | 577240 |
| 2022-04-08 | 36.74 | $35.55 | 645472 |
| 2022-04-07 | 36.86 | $35.54 | 1.0M |
| 2022-04-06 | 37.00 | $35.75 | 818788 |
| 2022-04-05 | 37.13 | $36.44 | 1.0M |
| 2022-04-04 | 37.21 | $37.58 | 1.4M |
| 2022-04-01 | 37.17 | $37.76 | 773875 |
| 2022-03-31 | 37.10 | $37.61 | 1.3M |
| 2022-03-30 | 37.05 | $38.23 | 2.0M |
| 2022-03-29 | 36.93 | $38.25 | 766678 |
| 2022-03-28 | 36.79 | $37.46 | 378876 |
| 2022-03-25 | 36.72 | $38.08 | 624167 |
| 2022-03-24 | 36.57 | $37.58 | 954964 |
| 2022-03-23 | 36.47 | $37.36 | 714856 |
| 2022-03-22 | 36.37 | $38.29 | 1.1M |
| 2022-03-21 | 36.17 | $37.97 | 861685 |
| 2022-03-18 | 35.98 | $38.07 | 1.5M |
| 2022-03-17 | 35.76 | $37.51 | 716583 |
| 2022-03-16 | 35.58 | $37.06 | 794316 |
| 2022-03-15 | 35.42 | $35.99 | 606893 |
| 2022-03-14 | 35.36 | $35.97 | 654109 |
| 2022-03-11 | 35.30 | $35.64 | 907173 |
| 2022-03-10 | 35.26 | $35.47 | 553344 |
| 2022-03-09 | 35.24 | $35.77 | 700173 |
| 2022-03-08 | 35.19 | $34.61 | 642881 |
| 2022-03-07 | 35.25 | $34.09 | 992967 |
| 2022-03-04 | 35.37 | $35.30 | 778770 |
| 2022-03-03 | 35.37 | $36.20 | 1.2M |
| 2022-03-02 | 35.29 | $36.21 | 1.2M |
| 2022-03-01 | 35.19 | $33.77 | 1.1M |
| 2022-02-28 | 35.34 | $35.11 | 1.1M |
| 2022-02-25 | 35.36 | $35.28 | 673686 |
| 2022-02-24 | 35.37 | $34.42 | 877519 |
| 2022-02-23 | 35.47 | $34.53 | 571194 |
| 2022-02-22 | 35.57 | $34.87 | 723781 |
| 2022-02-18 | 35.65 | $35.44 | 1.0M |
| 2022-02-17 | 35.67 | $35.54 | 655836 |
| 2022-02-16 | 35.68 | $36.17 | 928478 |
| 2022-02-15 | 35.63 | $36.04 | 520235 |
| 2022-02-14 | 35.59 | $35.39 | 829152 |
| 2022-02-11 | 35.61 | $35.32 | 640002 |
| 2022-02-10 | 35.64 | $35.77 | 743358 |
| 2022-02-09 | 35.62 | $36.40 | 1.1M |
| 2022-02-08 | 35.54 | $35.68 | 1.2M |
| 2022-02-07 | 35.53 | $35.33 | 597968 |
| 2022-02-04 | 35.55 | $35.52 | 504113 |
| 2022-02-03 | 35.55 | $35.32 | 544707 |
| 2022-02-02 | 35.58 | $36.31 | 1.1M |
| 2022-02-01 | 35.50 | $36.03 | 815045 |
| 2022-01-31 | 35.44 | $35.95 | 1.3M |
| 2022-01-28 | 35.39 | $34.70 | 917249 |
| 2022-01-27 | 35.46 | $34.46 | 1.2M |
| 2022-01-26 | 35.57 | $35.34 | 1.3M |
| 2022-01-25 | 35.59 | $35.25 | 2.4M |
| 2022-01-24 | 35.63 | $35.43 | 1.1M |
| 2022-01-21 | 35.65 | $34.59 | 923295 |
| 2022-01-20 | 35.76 | $35.18 | 461792 |
| 2022-01-19 | 35.82 | $35.67 | 548450 |
| 2022-01-18 | 35.84 | $36.29 | 864564 |
| 2022-01-14 | 35.79 | $37.10 | 1.0M |
| 2022-01-13 | 35.65 | $36.69 | 851032 |
| 2022-01-12 | 35.54 | $36.19 | 1.1M |
| 2022-01-11 | 35.48 | $35.85 | 511886 |
| 2022-01-10 | 35.44 | $35.55 | 522826 |
| 2022-01-07 | 35.42 | $36.42 | 612363 |
| 2022-01-06 | 35.32 | $36.28 | 509583 |
| 2022-01-05 | 35.22 | $36.20 | 815045 |
| 2022-01-04 | 35.11 | $36.48 | 495476 |
| 2022-01-03 | 34.97 | $35.54 | 537797 |
| 2021-12-31 | 34.91 | $35.34 | 295385 |
| 2021-12-30 | 34.87 | $35.04 | 367648 |
| 2021-12-29 | 34.85 | $35.43 | 380892 |
| 2021-12-28 | 34.79 | $35.63 | 330797 |
| 2021-12-27 | 34.70 | $35.44 | 564284 |
| 2021-12-23 | 34.62 | $34.62 | 431274 |
| 2021-12-22 | 34.62 | $34.07 | 512174 |
| 2021-12-21 | 34.68 | $34.11 | 553344 |
| 2021-12-20 | 34.73 | $32.89 | 810151 |
| 2021-12-17 | 34.93 | $33.35 | 2.3M |
| 2021-12-16 | 35.10 | $34.21 | 1.1M |
| 2021-12-15 | 35.19 | $34.81 | 706507 |
| 2021-12-14 | 35.23 | $34.52 | 803529 |
| 2021-12-13 | 35.30 | $34.74 | 740479 |
| 2021-12-10 | 35.36 | $35.93 | 768981 |
| 2021-12-09 | 35.30 | $35.74 | 555647 |
| 2021-12-08 | 35.26 | $35.78 | 609484 |
| 2021-12-07 | 35.20 | $35.39 | 709961 |
| 2021-12-06 | 35.18 | $35.11 | 1.1M |
| 2021-12-03 | 35.19 | $34.05 | 853336 |
| 2021-12-02 | 35.31 | $34.37 | 593938 |
| 2021-12-01 | 35.41 | $32.81 | 696142 |
| 2021-11-30 | 35.68 | $33.53 | 929341 |
| 2021-11-29 | 35.91 | $34.68 | 1.1M |
| 2021-11-26 | 36.04 | $34.77 | 522826 |
| 2021-11-24 | 36.17 | $36.43 | 766102 |
| 2021-11-23 | 36.14 | $36.57 | 400469 |
| 2021-11-22 | 36.10 | $36.53 | 508431 |
| 2021-11-19 | 36.05 | $36.02 | 559966 |
| 2021-11-18 | 36.06 | $36.59 | 585589 |
| 2021-11-17 | 36.00 | $36.43 | 557087 |
| 2021-11-16 | 35.95 | $37.15 | 456897 |
| 2021-11-15 | 35.83 | $37.44 | 494900 |
| 2021-11-12 | 35.66 | $37.11 | 336555 |
| 2021-11-11 | 35.51 | $37.00 | 341737 |
| 2021-11-10 | 35.35 | $36.97 | 676853 |
| 2021-11-09 | 35.18 | $37.42 | 545858 |
| 2021-11-08 | 34.94 | $37.27 | 720614 |
| 2021-11-05 | 34.70 | $36.89 | 819939 |
| 2021-11-04 | 34.47 | $36.01 | 726948 |
| 2021-11-03 | 34.30 | $36.39 | 1.1M |
| 2021-11-02 | 34.08 | $36.37 | 938266 |
| 2021-11-01 | 33.84 | $36.79 | 1.2M |
| 2021-10-29 | 33.53 | $35.87 | 1.5M |
| 2021-10-28 | 33.29 | $35.26 | 757465 |
| 2021-10-27 | 33.08 | $34.86 | 1.1M |
| 2021-10-26 | 32.89 | $35.26 | 2.1M |
| 2021-10-25 | 32.64 | $32.47 | 521675 |
| 2021-10-22 | 32.66 | $32.76 | 266308 |
| 2021-10-21 | 32.65 | $32.92 | 460352 |
| 2021-10-20 | 32.62 | $32.61 | 575224 |
| 2021-10-19 | 32.62 | $32.15 | 699597 |
| 2021-10-18 | 32.67 | $32.63 | 611212 |
| 2021-10-15 | 32.68 | $32.37 | 474747 |
| 2021-10-14 | 32.71 | $32.33 | 598256 |
| 2021-10-13 | 32.75 | $31.40 | 636259 |
| 2021-10-12 | 32.89 | $31.88 | 457473 |
| 2021-10-11 | 33.00 | $31.98 | 498355 |
| 2021-10-08 | 33.10 | $33.28 | 238957 |
| 2021-10-07 | 33.08 | $33.58 | 376573 |
| 2021-10-06 | 33.03 | $33.01 | 810439 |
| 2021-10-05 | 33.03 | $33.52 | 728099 |
| 2021-10-04 | 32.98 | $33.40 | 742494 |
| 2021-10-01 | 32.94 | $33.73 | 645760 |
| 2021-09-30 | 32.86 | $32.93 | 1.2M |
| 2021-09-29 | 32.85 | $33.36 | 627046 |
| 2021-09-28 | 32.79 | $32.89 | 610060 |
| 2021-09-27 | 32.78 | $32.73 | 423789 |
| 2021-09-24 | 32.79 | $32.34 | 519084 |
| 2021-09-23 | 32.84 | $31.99 | 893930 |
| 2021-09-22 | 32.93 | $31.44 | 670519 |
| 2021-09-21 | 33.08 | $30.96 | 721765 |
| 2021-09-20 | 33.31 | $31.44 | 566875 |
| 2021-09-17 | 33.50 | $31.90 | 1.5M |
| 2021-09-16 | 33.67 | $32.69 | 663034 |
| 2021-09-15 | 33.78 | $33.10 | 925023 |
| 2021-09-14 | 33.85 | $32.97 | 560829 |
| 2021-09-13 | 33.94 | $33.16 | 681747 |
| 2021-09-10 | 34.02 | $32.61 | 431562 |
| 2021-09-09 | 34.17 | $32.83 | 606030 |
| 2021-09-08 | 34.31 | $33.19 | 679156 |
| 2021-09-07 | 34.43 | $33.03 | 684338 |
| 2021-09-03 | 34.58 | $33.79 | 447972 |
| 2021-09-02 | 34.66 | $34.38 | 975405 |
| 2021-09-01 | 34.69 | $34.63 | 715144 |
| 2021-08-31 | 34.70 | $35.35 | 523114 |
| 2021-08-30 | 34.63 | $35.67 | 1.1M |
| 2021-08-27 | 34.52 | $36.07 | 622728 |
| 2021-08-26 | 34.35 | $35.27 | 607757 |
| 2021-08-25 | 34.26 | $35.26 | 646336 |
| 2021-08-24 | 34.15 | $34.80 | 504977 |
| 2021-08-23 | 34.08 | $34.40 | 399893 |
| 2021-08-20 | 34.05 | $34.25 | 711113 |
| 2021-08-19 | 34.03 | $33.54 | 764375 |
| 2021-08-18 | 34.08 | $33.85 | 1.3M |
| 2021-08-17 | 34.10 | $34.80 | 762647 |
| 2021-08-16 | 34.03 | $35.59 | 726084 |
| 2021-08-13 | 33.87 | $35.44 | 756313 |
| 2021-08-12 | 33.70 | $36.15 | 983466 |
| 2021-08-11 | 33.44 | $35.78 | 1.5M |
| 2021-08-10 | 33.20 | $34.67 | 808423 |
| 2021-08-09 | 33.04 | $33.69 | 532327 |
| 2021-08-06 | 32.97 | $34.28 | 519947 |
| 2021-08-05 | 32.84 | $34.12 | 531751 |
| 2021-08-04 | 32.70 | $33.66 | 659291 |
| 2021-08-03 | 32.60 | $34.08 | 830304 |
| 2021-08-02 | 32.44 | $33.50 | 687505 |
| 2021-07-30 | 32.33 | $33.77 | 840956 |
| 2021-07-29 | 32.18 | $33.35 | 781936 |
| 2021-07-28 | 32.06 | $32.84 | 871473 |
| 2021-07-27 | 31.98 | $33.17 | 1.2M |
| 2021-07-26 | 31.85 | $31.88 | 639714 |
| 2021-07-23 | 31.85 | $32.07 | 346632 |
| 2021-07-22 | 31.82 | $31.68 | 556223 |
| 2021-07-21 | 31.84 | $32.17 | 604878 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
50.55
2026-07-17
Close Price
$51.27
Vol: 581700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.44
Average
48.15
Maximum
66.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.55 | $51.27 | 581700 |
| 2026-07-16 | 50.36 | $52.04 | 839200 |
| 2026-07-15 | 50.06 | $51.41 | 586900 |
| 2026-07-14 | 49.78 | $50.66 | 548300 |
| 2026-07-13 | 49.53 | $50.47 | 560449 |
| 2026-07-10 | 49.25 | $50.83 | 544200 |
| 2026-07-09 | 48.88 | $49.95 | 619400 |
| 2026-07-08 | 48.53 | $49.19 | 773243 |
| 2026-07-07 | 48.20 | $49.89 | 848914 |
| 2026-07-06 | 47.73 | $51.98 | 1.2M |
| 2026-07-02 | 46.99 | $52.50 | 836602 |
| 2026-07-01 | 46.13 | $51.96 | 724301 |
| 2026-06-30 | 45.24 | $51.16 | 1.1M |
| 2026-06-29 | 44.37 | $49.14 | 1.4M |
| 2026-06-26 | 43.63 | $48.64 | 8.8M |
| 2026-06-25 | 42.90 | $48.03 | 922600 |
| 2026-06-24 | 42.19 | $45.57 | 667503 |
| 2026-06-23 | 41.68 | $45.49 | 751587 |
| 2026-06-22 | 41.17 | $45.62 | 1.3M |
| 2026-06-18 | 40.62 | $46.93 | 1.2M |
| 2026-06-17 | 39.90 | $45.35 | 1.4M |
| 2026-06-16 | 39.30 | $42.88 | 844946 |
| 2026-06-15 | 38.91 | $42.52 | 961121 |
| 2026-06-12 | 38.53 | $42.47 | 985300 |
| 2026-06-11 | 38.15 | $41.01 | 1.1M |
| 2026-06-10 | 37.91 | $37.59 | 1.2M |
| 2026-06-09 | 38.02 | $38.25 | 1.2M |
| 2026-06-08 | 38.10 | $36.65 | 759400 |
| 2026-06-05 | 38.36 | $36.13 | 942500 |
| 2026-06-04 | 38.72 | $37.23 | 821500 |
| 2026-06-03 | 39.01 | $36.16 | 799400 |
| 2026-06-02 | 39.44 | $36.46 | 1.1M |
| 2026-06-01 | 39.88 | $36.42 | 1.2M |
| 2026-05-29 | 40.37 | $38.84 | 1.3M |
| 2026-05-28 | 40.65 | $40.10 | 1.0M |
| 2026-05-27 | 40.83 | $39.08 | 1.1M |
| 2026-05-26 | 41.13 | $40.79 | 863549 |
| 2026-05-22 | 41.28 | $41.11 | 554144 |
| 2026-05-21 | 41.42 | $40.06 | 891520 |
| 2026-05-20 | 41.69 | $38.99 | 486934 |
| 2026-05-19 | 42.09 | $37.92 | 848800 |
| 2026-05-18 | 42.62 | $38.34 | 1.1M |
| 2026-05-15 | 43.16 | $38.21 | 683821 |
| 2026-05-14 | 43.74 | $39.79 | 1.1M |
| 2026-05-13 | 44.20 | $41.41 | 654300 |
| 2026-05-12 | 44.52 | $42.65 | 796800 |
| 2026-05-11 | 44.74 | $44.48 | 955100 |
| 2026-05-08 | 44.79 | $45.31 | 1.3M |
| 2026-05-07 | 44.75 | $43.88 | 1.4M |
| 2026-05-06 | 44.84 | $45.65 | 712800 |
| 2026-05-05 | 44.75 | $44.33 | 585820 |
| 2026-05-04 | 44.78 | $44.49 | 588622 |
| 2026-05-01 | 44.78 | $44.60 | 647022 |
| 2026-04-30 | 44.74 | $44.68 | 654330 |
| 2026-04-29 | 44.69 | $43.62 | 566901 |
| 2026-04-28 | 44.72 | $44.30 | 631900 |
| 2026-04-27 | 44.66 | $44.32 | 490228 |
| 2026-04-24 | 44.59 | $44.94 | 499000 |
| 2026-04-23 | 44.44 | $45.36 | 685000 |
| 2026-04-22 | 44.24 | $44.75 | 455700 |
| 2026-04-21 | 44.09 | $45.93 | 412101 |
| 2026-04-20 | 43.81 | $46.38 | 453005 |
| 2026-04-17 | 43.46 | $46.40 | 722200 |
| 2026-04-16 | 43.09 | $44.07 | 615157 |
| 2026-04-15 | 42.92 | $45.83 | 643400 |
| 2026-04-14 | 42.57 | $45.61 | 939758 |
| 2026-04-13 | 42.23 | $44.82 | 588323 |
| 2026-04-10 | 41.94 | $43.88 | 503529 |
| 2026-04-09 | 41.75 | $43.30 | 793600 |
| 2026-04-08 | 41.61 | $43.27 | 846600 |
| 2026-04-07 | 41.48 | $41.63 | 763629 |
| 2026-04-06 | 41.53 | $41.40 | 962700 |
| 2026-04-02 | 41.62 | $40.19 | 991100 |
| 2026-04-01 | 41.87 | $41.83 | 848405 |
| 2026-03-31 | 41.99 | $40.59 | 725100 |
| 2026-03-30 | 42.26 | $39.59 | 712703 |
| 2026-03-27 | 42.67 | $41.15 | 813042 |
| 2026-03-26 | 42.97 | $41.41 | 733700 |
| 2026-03-25 | 43.28 | $43.13 | 840922 |
| 2026-03-24 | 43.47 | $43.13 | 703945 |
| 2026-03-23 | 43.69 | $42.76 | 815045 |
| 2026-03-20 | 43.99 | $40.37 | 1.1M |
| 2026-03-19 | 44.58 | $41.56 | 607100 |
| 2026-03-18 | 45.10 | $41.37 | 525741 |
| 2026-03-17 | 45.70 | $42.21 | 488631 |
| 2026-03-16 | 46.27 | $42.02 | 759000 |
| 2026-03-13 | 46.90 | $42.27 | 443045 |
| 2026-03-12 | 47.57 | $42.85 | 796000 |
| 2026-03-11 | 48.23 | $44.20 | 679700 |
| 2026-03-10 | 48.80 | $45.11 | 786100 |
| 2026-03-09 | 49.34 | $45.58 | 787400 |
| 2026-03-06 | 49.88 | $46.12 | 531544 |
| 2026-03-05 | 50.40 | $47.77 | 611800 |
| 2026-03-04 | 50.79 | $48.56 | 1.0M |
| 2026-03-03 | 51.12 | $48.17 | 781900 |
| 2026-03-02 | 51.49 | $48.66 | 1.1M |
| 2026-02-27 | 51.83 | $48.29 | 1.2M |
| 2026-02-26 | 52.21 | $49.46 | 1.1M |
| 2026-02-25 | 52.49 | $51.02 | 523645 |
| 2026-02-24 | 52.61 | $51.54 | 731700 |
| 2026-02-23 | 52.68 | $51.22 | 591900 |
| 2026-02-20 | 52.77 | $52.10 | 582900 |
| 2026-02-19 | 52.79 | $52.64 | 829305 |
| 2026-02-18 | 52.74 | $52.90 | 1.2M |
| 2026-02-17 | 52.67 | $53.25 | 1.4M |
| 2026-02-13 | 52.56 | $52.76 | 1.2M |
| 2026-02-12 | 52.49 | $53.50 | 2.2M |
| 2026-02-11 | 52.34 | $51.73 | 1.0M |
| 2026-02-10 | 52.34 | $54.57 | 997600 |
| 2026-02-09 | 52.06 | $55.00 | 913347 |
| 2026-02-06 | 51.71 | $56.05 | 790042 |
| 2026-02-05 | 51.22 | $52.95 | 513500 |
| 2026-02-04 | 51.02 | $52.51 | 574348 |
| 2026-02-03 | 50.84 | $51.39 | 550813 |
| 2026-02-02 | 50.75 | $50.58 | 451119 |
| 2026-01-30 | 50.73 | $50.52 | 538000 |
| 2026-01-29 | 50.70 | $50.69 | 576028 |
| 2026-01-28 | 50.64 | $50.14 | 481120 |
| 2026-01-27 | 50.62 | $49.68 | 485200 |
| 2026-01-26 | 50.64 | $50.67 | 411207 |
| 2026-01-23 | 50.55 | $51.04 | 317605 |
| 2026-01-22 | 50.41 | $52.01 | 535100 |
| 2026-01-21 | 50.16 | $52.41 | 513703 |
| 2026-01-20 | 49.85 | $51.08 | 601700 |
| 2026-01-16 | 49.65 | $52.20 | 571811 |
| 2026-01-15 | 49.31 | $51.73 | 417729 |
| 2026-01-14 | 49.00 | $50.80 | 491009 |
| 2026-01-13 | 48.77 | $49.81 | 657000 |
| 2026-01-12 | 48.65 | $50.26 | 445505 |
| 2026-01-09 | 48.51 | $49.98 | 320349 |
| 2026-01-08 | 48.42 | $49.41 | 566800 |
| 2026-01-07 | 48.43 | $48.16 | 447800 |
| 2026-01-06 | 48.59 | $49.88 | 862600 |
| 2026-01-05 | 48.64 | $49.02 | 518828 |
| 2026-01-02 | 48.81 | $47.73 | 523600 |
| 2025-12-31 | 49.15 | $47.07 | 378800 |
| 2025-12-30 | 49.59 | $47.80 | 374605 |
| 2025-12-29 | 50.00 | $47.94 | 473400 |
| 2025-12-26 | 50.44 | $48.35 | 379000 |
| 2025-12-24 | 50.88 | $48.46 | 266800 |
| 2025-12-23 | 51.34 | $47.99 | 485439 |
| 2025-12-22 | 51.89 | $47.92 | 567726 |
| 2025-12-19 | 52.47 | $47.20 | 1.2M |
| 2025-12-18 | 53.14 | $46.59 | 1.1M |
| 2025-12-17 | 53.92 | $46.86 | 785439 |
| 2025-12-16 | 54.71 | $48.42 | 825000 |
| 2025-12-15 | 55.40 | $49.71 | 1.2M |
| 2025-12-12 | 56.00 | $51.79 | 1.7M |
| 2025-12-11 | 56.44 | $54.57 | 778416 |
| 2025-12-10 | 56.66 | $57.13 | 635641 |
| 2025-12-09 | 56.64 | $56.63 | 647765 |
| 2025-12-08 | 56.71 | $57.40 | 377700 |
| 2025-12-05 | 56.73 | $58.10 | 522000 |
| 2025-12-04 | 56.69 | $58.35 | 384100 |
| 2025-12-03 | 56.66 | $57.31 | 276100 |
| 2025-12-02 | 56.76 | $56.00 | 329700 |
| 2025-12-01 | 57.02 | $56.02 | 411700 |
| 2025-11-28 | 57.31 | $56.30 | 500917 |
| 2025-11-26 | 57.61 | $56.25 | 381200 |
| 2025-11-25 | 57.96 | $56.44 | 436349 |
| 2025-11-24 | 58.33 | $54.79 | 344020 |
| 2025-11-21 | 58.91 | $54.30 | 324700 |
| 2025-11-20 | 59.60 | $53.29 | 511200 |
| 2025-11-19 | 60.44 | $54.98 | 459635 |
| 2025-11-18 | 61.17 | $55.84 | 505300 |
| 2025-11-17 | 61.88 | $56.59 | 398845 |
| 2025-11-14 | 62.57 | $58.59 | 263103 |
| 2025-11-13 | 63.10 | $60.17 | 553200 |
| 2025-11-12 | 63.52 | $61.76 | 336900 |
| 2025-11-11 | 63.81 | $61.28 | 311443 |
| 2025-11-10 | 64.18 | $62.58 | 489000 |
| 2025-11-07 | 64.44 | $62.45 | 454509 |
| 2025-11-06 | 64.72 | $61.35 | 816529 |
| 2025-11-05 | 65.15 | $64.20 | 554900 |
| 2025-11-04 | 65.32 | $63.13 | 389713 |
| 2025-11-03 | 65.62 | $64.14 | 548300 |
| 2025-10-31 | 65.84 | $63.25 | 588800 |
| 2025-10-30 | 66.16 | $64.21 | 341100 |
| 2025-10-29 | 66.39 | $64.98 | 329200 |
| 2025-10-28 | 66.56 | $65.04 | 337216 |
| 2025-10-27 | 66.73 | $65.65 | 350400 |
| 2025-10-24 | 66.83 | $66.02 | 360228 |
| 2025-10-23 | 66.90 | $66.55 | 226500 |
| 2025-10-22 | 66.91 | $65.89 | 271700 |
| 2025-10-21 | 66.96 | $67.35 | 285406 |
| 2025-10-20 | 66.85 | $67.46 | 264811 |
| 2025-10-17 | 66.69 | $66.86 | 307600 |
| 2025-10-16 | 66.53 | $66.77 | 388500 |
| 2025-10-15 | 66.34 | $67.60 | 297314 |
| 2025-10-14 | 66.02 | $66.89 | 683900 |
| 2025-10-13 | 65.73 | $66.43 | 328600 |
| 2025-10-10 | 65.45 | $65.57 | 304700 |
| 2025-10-09 | 65.22 | $68.09 | 498300 |
| 2025-10-08 | 64.73 | $68.91 | 354519 |
| 2025-10-07 | 64.12 | $67.39 | 455612 |
| 2025-10-06 | 63.62 | $67.54 | 352100 |
| 2025-10-03 | 63.08 | $66.47 | 528240 |
| 2025-10-02 | 62.62 | $65.95 | 347700 |
| 2025-10-01 | 62.18 | $66.03 | 472000 |
| 2025-09-30 | 61.71 | $67.07 | 494100 |
| 2025-09-29 | 61.11 | $64.93 | 538917 |
| 2025-09-26 | 60.69 | $65.07 | 567800 |
| 2025-09-25 | 60.23 | $63.33 | 484603 |
| 2025-09-24 | 59.92 | $62.56 | 743435 |
| 2025-09-23 | 59.69 | $64.77 | 1.4M |
| 2025-09-22 | 59.23 | $56.48 | 385017 |
| 2025-09-19 | 59.60 | $56.47 | 739000 |
| 2025-09-18 | 59.98 | $57.62 | 785800 |
| 2025-09-17 | 60.27 | $56.81 | 440209 |
| 2025-09-16 | 60.66 | $58.95 | 440500 |
| 2025-09-15 | 60.84 | $59.46 | 401200 |
| 2025-09-12 | 60.98 | $60.31 | 376945 |
| 2025-09-11 | 61.04 | $61.93 | 328800 |
| 2025-09-10 | 60.94 | $60.84 | 283093 |
| 2025-09-09 | 60.94 | $60.72 | 272800 |
| 2025-09-08 | 60.95 | $61.61 | 350400 |
| 2025-09-05 | 60.87 | $61.10 | 474229 |
| 2025-09-04 | 60.82 | $61.72 | 351348 |
| 2025-09-03 | 60.68 | $60.75 | 462615 |
| 2025-09-02 | 60.62 | $59.28 | 310300 |
| 2025-08-29 | 60.69 | $59.73 | 392319 |
| 2025-08-28 | 60.71 | $60.29 | 481100 |
| 2025-08-27 | 60.67 | $61.00 | 545100 |
| 2025-08-26 | 60.55 | $62.28 | 585625 |
| 2025-08-25 | 60.31 | $62.50 | 321100 |
| 2025-08-22 | 60.03 | $63.33 | 375100 |
| 2025-08-21 | 59.65 | $60.15 | 295500 |
| 2025-08-20 | 59.57 | $60.20 | 516600 |
| 2025-08-19 | 59.48 | $60.55 | 336006 |
| 2025-08-18 | 59.35 | $60.21 | 362200 |
| 2025-08-15 | 59.23 | $59.65 | 450209 |
| 2025-08-14 | 59.15 | $60.37 | 461700 |
| 2025-08-13 | 58.99 | $61.73 | 329426 |
| 2025-08-12 | 58.68 | $60.23 | 310764 |
| 2025-08-11 | 58.49 | $59.57 | 446944 |
| 2025-08-08 | 58.35 | $60.59 | 584602 |
| 2025-08-07 | 58.11 | $57.17 | 911700 |
| 2025-08-06 | 58.20 | $56.37 | 441737 |
| 2025-08-05 | 58.38 | $57.32 | 381400 |
| 2025-08-04 | 58.46 | $57.29 | 341700 |
| 2025-08-01 | 58.53 | $57.09 | 391900 |
| 2025-07-31 | 58.62 | $59.34 | 344206 |
| 2025-07-30 | 58.49 | $60.00 | 421909 |
| 2025-07-29 | 58.26 | $60.56 | 286147 |
| 2025-07-28 | 57.96 | $59.69 | 369200 |
| 2025-07-25 | 57.71 | $59.45 | 310700 |
| 2025-07-24 | 57.46 | $58.50 | 290714 |
| 2025-07-23 | 57.28 | $59.69 | 373246 |
| 2025-07-22 | 56.97 | $57.63 | 346918 |
| 2025-07-21 | 56.83 | $57.15 | 245600 |
| 2025-07-18 | 56.73 | $57.26 | 327217 |
| 2025-07-17 | 56.61 | $57.35 | 235600 |
| 2025-07-16 | 56.47 | $56.45 | 255015 |
| 2025-07-15 | 56.42 | $56.30 | 182400 |
| 2025-07-14 | 56.38 | $57.48 | 221122 |
| 2025-07-11 | 56.21 | $58.61 | 253504 |
| 2025-07-10 | 55.92 | $59.30 | 352119 |
| 2025-07-09 | 55.55 | $57.45 | 228800 |
| 2025-07-08 | 55.35 | $56.73 | 303713 |
| 2025-07-07 | 55.21 | $55.39 | 267114 |
| 2025-07-03 | 55.18 | $56.51 | 318224 |
| 2025-07-02 | 55.03 | $56.68 | 320400 |
| 2025-07-01 | 54.85 | $55.36 | 452910 |
| 2025-06-30 | 54.78 | $53.90 | 498713 |
| 2025-06-27 | 54.86 | $53.72 | 891100 |
| 2025-06-26 | 54.95 | $55.58 | 491300 |
| 2025-06-25 | 54.86 | $54.68 | 486130 |
| 2025-06-24 | 54.85 | $54.16 | 541500 |
| 2025-06-23 | 54.88 | $54.35 | 446900 |
| 2025-06-20 | 54.88 | $54.55 | 632623 |
| 2025-06-18 | 54.85 | $54.54 | 545313 |
| 2025-06-17 | 54.82 | $56.66 | 1.4M |
| 2025-06-16 | 54.58 | $56.58 | 1.5M |
| 2025-06-13 | 54.34 | $54.47 | 439600 |
| 2025-06-12 | 54.31 | $55.26 | 201700 |
| 2025-06-11 | 54.19 | $55.69 | 363122 |
| 2025-06-10 | 54.04 | $56.23 | 425916 |
| 2025-06-09 | 53.83 | $55.52 | 441400 |
| 2025-06-06 | 53.67 | $54.09 | 352108 |
| 2025-06-05 | 53.64 | $53.23 | 296236 |
| 2025-06-04 | 53.66 | $53.44 | 317300 |
| 2025-06-03 | 53.63 | $54.00 | 334300 |
| 2025-06-02 | 53.52 | $53.30 | 392900 |
| 2025-05-30 | 53.45 | $53.61 | 456500 |
| 2025-05-29 | 53.32 | $54.15 | 340200 |
| 2025-05-28 | 53.11 | $53.65 | 298300 |
| 2025-05-27 | 52.91 | $54.04 | 399600 |
| 2025-05-23 | 52.65 | $51.99 | 266601 |
| 2025-05-22 | 52.55 | $52.25 | 413822 |
| 2025-05-21 | 52.40 | $52.25 | 245100 |
| 2025-05-20 | 52.21 | $54.19 | 267500 |
| 2025-05-19 | 51.80 | $54.69 | 303000 |
| 2025-05-16 | 51.28 | $55.30 | 279900 |
| 2025-05-15 | 50.65 | $54.98 | 253600 |
| 2025-05-14 | 50.00 | $55.01 | 339300 |
| 2025-05-13 | 49.30 | $55.27 | 426000 |
| 2025-05-12 | 48.53 | $55.24 | 401800 |
| 2025-05-09 | 47.71 | $52.80 | 544700 |
| 2025-05-08 | 47.09 | $50.96 | 644424 |
| 2025-05-07 | 46.63 | $47.64 | 377402 |
| 2025-05-06 | 46.46 | $47.61 | 209620 |
| 2025-05-05 | 46.27 | $48.18 | 278300 |
| 2025-05-02 | 46.01 | $48.14 | 223100 |
| 2025-05-01 | 45.75 | $47.01 | 335443 |
| 2025-04-30 | 45.63 | $46.92 | 394614 |
| 2025-04-29 | 45.53 | $47.19 | 319817 |
| 2025-04-28 | 45.43 | $47.22 | 383440 |
| 2025-04-25 | 45.35 | $46.61 | 361265 |
| 2025-04-24 | 45.35 | $46.47 | 304636 |
| 2025-04-23 | 45.39 | $44.55 | 371725 |
| 2025-04-22 | 45.66 | $44.41 | 334712 |
| 2025-04-21 | 45.99 | $43.30 | 283039 |
| 2025-04-17 | 46.46 | $44.66 | 335939 |
| 2025-04-16 | 46.85 | $44.20 | 352100 |
| 2025-04-15 | 47.34 | $44.69 | 336043 |
| 2025-04-14 | 47.83 | $45.49 | 602300 |
| 2025-04-11 | 48.28 | $45.36 | 361400 |
| 2025-04-10 | 48.80 | $45.02 | 516000 |
| 2025-04-09 | 49.38 | $47.03 | 574535 |
| 2025-04-08 | 49.80 | $42.42 | 486100 |
| 2025-04-07 | 50.71 | $44.12 | 607100 |
| 2025-04-04 | 51.50 | $45.03 | 722600 |
| 2025-04-03 | 52.26 | $46.87 | 688502 |
| 2025-04-02 | 52.86 | $52.22 | 340145 |
| 2025-04-01 | 52.97 | $51.53 | 390500 |
| 2025-03-31 | 53.15 | $51.40 | 391345 |
| 2025-03-28 | 53.36 | $51.34 | 286452 |
| 2025-03-27 | 53.60 | $52.61 | 322804 |
| 2025-03-26 | 53.73 | $52.31 | 332400 |
| 2025-03-25 | 53.91 | $52.95 | 419100 |
| 2025-03-24 | 54.06 | $53.84 | 449827 |
| 2025-03-21 | 54.14 | $52.97 | 625122 |
| 2025-03-20 | 54.32 | $53.51 | 354926 |
| 2025-03-19 | 54.48 | $55.33 | 335702 |
| 2025-03-18 | 54.49 | $55.02 | 565100 |
| 2025-03-17 | 54.54 | $55.36 | 368946 |
| 2025-03-14 | 54.59 | $54.58 | 467000 |
| 2025-03-13 | 54.72 | $52.11 | 365948 |
| 2025-03-12 | 55.12 | $52.91 | 440600 |
| 2025-03-11 | 55.48 | $53.28 | 559800 |
| 2025-03-10 | 55.84 | $54.11 | 567822 |
| 2025-03-07 | 56.16 | $54.20 | 693500 |
| 2025-03-06 | 56.51 | $53.46 | 388008 |
| 2025-03-05 | 56.99 | $53.70 | 562329 |
| 2025-03-04 | 57.50 | $53.84 | 584339 |
| 2025-03-03 | 58.04 | $54.57 | 496539 |
| 2025-02-28 | 58.55 | $55.82 | 407445 |
| 2025-02-27 | 58.98 | $55.99 | 379226 |
| 2025-02-26 | 59.44 | $57.28 | 419605 |
| 2025-02-25 | 59.80 | $57.64 | 499039 |
| 2025-02-24 | 60.15 | $57.45 | 402200 |
| 2025-02-21 | 60.55 | $58.12 | 601218 |
| 2025-02-20 | 60.93 | $59.27 | 463200 |
| 2025-02-19 | 61.22 | $59.11 | 349578 |
| 2025-02-18 | 61.56 | $59.30 | 836100 |
| 2025-02-14 | 61.90 | $59.81 | 857349 |
| 2025-02-13 | 62.22 | $57.80 | 852400 |
| 2025-02-12 | 62.75 | $58.59 | 594523 |
| 2025-02-11 | 63.23 | $59.62 | 422219 |
| 2025-02-10 | 63.63 | $61.51 | 380314 |
| 2025-02-07 | 63.85 | $61.90 | 505816 |
| 2025-02-06 | 64.03 | $64.09 | 485300 |
| 2025-02-05 | 63.99 | $64.86 | 314000 |
| 2025-02-04 | 63.84 | $63.86 | 284600 |
| 2025-02-03 | 63.78 | $63.05 | 371700 |
| 2025-01-31 | 63.77 | $63.97 | 853145 |
| 2025-01-30 | 63.64 | $64.23 | 360244 |
| 2025-01-29 | 63.46 | $63.46 | 288100 |
| 2025-01-28 | 63.33 | $63.75 | 538223 |
| 2025-01-27 | 63.14 | $63.37 | 453029 |
| 2025-01-24 | 62.97 | $63.70 | 341100 |
| 2025-01-23 | 62.72 | $65.32 | 331400 |
| 2025-01-22 | 62.29 | $65.15 | 284518 |
| 2025-01-21 | 61.82 | $66.54 | 286300 |
| 2025-01-17 | 61.19 | $63.72 | 304900 |
| 2025-01-16 | 60.79 | $63.43 | 328700 |
| 2025-01-15 | 60.41 | $64.29 | 366343 |
| 2025-01-14 | 59.93 | $63.57 | 498802 |
| 2025-01-13 | 59.50 | $62.31 | 478900 |
| 2025-01-10 | 59.18 | $61.84 | 464500 |
| 2025-01-08 | 58.91 | $61.45 | 376523 |
| 2025-01-07 | 58.68 | $60.08 | 323600 |
| 2025-01-06 | 58.58 | $60.31 | 463839 |
| 2025-01-03 | 58.46 | $59.62 | 280505 |
| 2025-01-02 | 58.42 | $58.63 | 333102 |
| 2024-12-31 | 58.49 | $58.22 | 362011 |
| 2024-12-30 | 58.63 | $58.15 | 409100 |
| 2024-12-27 | 58.79 | $58.01 | 249200 |
| 2024-12-26 | 59.00 | $58.20 | 210300 |
| 2024-12-24 | 59.20 | $57.58 | 94241 |
| 2024-12-23 | 59.49 | $56.81 | 267600 |
| 2024-12-20 | 59.87 | $56.44 | 1.5M |
| 2024-12-19 | 60.29 | $56.96 | 560326 |
| 2024-12-18 | 60.66 | $57.07 | 624600 |
| 2024-12-17 | 61.02 | $58.64 | 273048 |
| 2024-12-16 | 61.21 | $60.29 | 395305 |
| 2024-12-13 | 61.23 | $59.84 | 332600 |
| 2024-12-12 | 61.26 | $60.78 | 173208 |
| 2024-12-11 | 61.19 | $61.29 | 267300 |
| 2024-12-10 | 61.04 | $61.78 | 227318 |
| 2024-12-09 | 60.82 | $61.13 | 200400 |
| 2024-12-06 | 60.63 | $60.67 | 203200 |
| 2024-12-05 | 60.48 | $61.12 | 450541 |
| 2024-12-04 | 60.26 | $62.43 | 208510 |
| 2024-12-03 | 59.88 | $62.70 | 246340 |
| 2024-12-02 | 59.43 | $63.21 | 459000 |
| 2024-11-29 | 58.88 | $62.68 | 245740 |
| 2024-11-27 | 58.35 | $62.77 | 376805 |
| 2024-11-26 | 57.77 | $63.24 | 614600 |
| 2024-11-25 | 57.12 | $62.20 | 584336 |
| 2024-11-22 | 56.53 | $60.11 | 512515 |
| 2024-11-21 | 56.11 | $58.24 | 323300 |
| 2024-11-20 | 55.86 | $56.86 | 244400 |
| 2024-11-19 | 55.73 | $56.45 | 206600 |
| 2024-11-18 | 55.64 | $56.03 | 291331 |
| 2024-11-15 | 55.59 | $55.49 | 274035 |
| 2024-11-14 | 55.60 | $55.29 | 340300 |
| 2024-11-13 | 55.64 | $55.64 | 197142 |
| 2024-11-12 | 55.66 | $56.53 | 384508 |
| 2024-11-11 | 55.57 | $56.36 | 300003 |
| 2024-11-08 | 55.50 | $56.68 | 406900 |
| 2024-11-07 | 55.39 | $56.92 | 742648 |
| 2024-11-06 | 55.25 | $57.02 | 663878 |
| 2024-11-05 | 55.07 | $54.00 | 412600 |
| 2024-11-04 | 55.19 | $53.35 | 298200 |
| 2024-11-01 | 55.37 | $53.98 | 468100 |
| 2024-10-31 | 55.51 | $54.27 | 633600 |
| 2024-10-30 | 55.62 | $55.61 | 180800 |
| 2024-10-29 | 55.60 | $55.74 | 268200 |
| 2024-10-28 | 55.56 | $55.67 | 193329 |
| 2024-10-25 | 55.54 | $55.26 | 212300 |
| 2024-10-24 | 55.56 | $54.73 | 230000 |
| 2024-10-23 | 55.63 | $54.87 | 237300 |
| 2024-10-22 | 55.69 | $55.61 | 400900 |
| 2024-10-21 | 55.70 | $56.85 | 506510 |
| 2024-10-18 | 55.60 | $58.21 | 418017 |
| 2024-10-17 | 55.38 | $57.92 | 495331 |
| 2024-10-16 | 55.19 | $55.60 | 324127 |
| 2024-10-15 | 55.23 | $54.80 | 503300 |
| 2024-10-14 | 55.37 | $55.03 | 171000 |
| 2024-10-11 | 55.50 | $55.06 | 202400 |
| 2024-10-10 | 55.64 | $54.05 | 250200 |
| 2024-10-09 | 55.89 | $54.02 | 372123 |
| 2024-10-08 | 56.16 | $53.73 | 301332 |
| 2024-10-07 | 56.46 | $54.41 | 414826 |
| 2024-10-04 | 56.71 | $55.88 | 570735 |
| 2024-10-03 | 56.81 | $55.31 | 482700 |
| 2024-10-02 | 56.97 | $55.83 | 409922 |
| 2024-10-01 | 57.09 | $55.02 | 282200 |
| 2024-09-30 | 57.29 | $56.10 | 392600 |
| 2024-09-27 | 57.40 | $55.79 | 335000 |
| 2024-09-26 | 57.56 | $55.73 | 531104 |
| 2024-09-25 | 57.73 | $55.40 | 825800 |
| 2024-09-24 | 57.94 | $59.64 | 591800 |
| 2024-09-23 | 57.75 | $58.53 | 450627 |
| 2024-09-20 | 57.66 | $59.00 | 2.0M |
| 2024-09-19 | 57.52 | $59.86 | 408301 |
| 2024-09-18 | 57.28 | $58.30 | 316800 |
| 2024-09-17 | 57.19 | $57.94 | 377800 |
| 2024-09-16 | 57.14 | $57.77 | 363544 |
| 2024-09-13 | 57.10 | $58.29 | 269235 |
| 2024-09-12 | 57.01 | $57.92 | 343700 |
| 2024-09-11 | 56.94 | $56.09 | 221300 |
| 2024-09-10 | 57.05 | $55.57 | 219700 |
| 2024-09-09 | 57.21 | $55.47 | 474300 |
| 2024-09-06 | 57.38 | $55.68 | 425726 |
| 2024-09-05 | 57.54 | $56.83 | 512823 |
| 2024-09-04 | 57.57 | $56.47 | 359456 |
| 2024-09-03 | 57.64 | $56.15 | 425129 |
| 2024-08-30 | 57.73 | $58.75 | 728548 |
| 2024-08-29 | 57.58 | $58.37 | 263328 |
| 2024-08-28 | 57.48 | $58.35 | 283302 |
| 2024-08-27 | 57.40 | $58.33 | 268847 |
| 2024-08-26 | 57.33 | $58.28 | 330900 |
| 2024-08-23 | 57.30 | $58.75 | 393647 |
| 2024-08-22 | 57.25 | $56.95 | 417900 |
| 2024-08-21 | 57.39 | $57.91 | 246400 |
| 2024-08-20 | 57.45 | $57.00 | 229100 |
| 2024-08-19 | 57.62 | $58.02 | 171437 |
| 2024-08-16 | 57.71 | $57.81 | 221200 |
| 2024-08-15 | 57.83 | $57.86 | 308300 |
| 2024-08-14 | 57.95 | $56.13 | 248636 |
| 2024-08-13 | 58.25 | $56.32 | 313000 |
| 2024-08-12 | 58.55 | $54.99 | 326536 |
| 2024-08-09 | 59.00 | $56.72 | 780622 |
| 2024-08-08 | 59.29 | $56.50 | 527900 |
| 2024-08-07 | 59.60 | $54.29 | 328500 |
| 2024-08-06 | 60.12 | $55.42 | 380503 |
| 2024-08-05 | 60.55 | $56.77 | 348200 |
| 2024-08-02 | 60.84 | $58.44 | 259935 |
| 2024-08-01 | 60.97 | $60.48 | 198735 |
| 2024-07-31 | 60.89 | $62.88 | 172039 |
| 2024-07-30 | 60.57 | $61.87 | 219539 |
| 2024-07-29 | 60.34 | $63.62 | 178918 |
| 2024-07-26 | 59.93 | $63.84 | 295200 |
| 2024-07-25 | 59.48 | $61.39 | 232700 |
| 2024-07-24 | 59.26 | $60.72 | 299425 |
| 2024-07-23 | 59.10 | $62.38 | 201300 |
| 2024-07-22 | 58.79 | $61.57 | 248300 |
| 2024-07-19 | 58.57 | $59.22 | 274400 |
| 2024-07-18 | 58.60 | $57.94 | 271100 |
| 2024-07-17 | 58.77 | $60.45 | 313800 |
| 2024-07-16 | 58.71 | $60.39 | 340000 |
| 2024-07-15 | 58.66 | $59.00 | 410200 |
| 2024-07-12 | 58.74 | $57.14 | 421937 |
| 2024-07-11 | 59.03 | $57.02 | 262342 |
| 2024-07-10 | 59.33 | $56.39 | 331400 |
| 2024-07-09 | 59.72 | $55.63 | 628941 |
| 2024-07-08 | 60.21 | $56.74 | 478124 |
| 2024-07-05 | 60.61 | $56.90 | 715400 |
| 2024-07-03 | 61.02 | $58.83 | 264110 |
| 2024-07-02 | 61.25 | $59.48 | 396800 |
| 2024-07-01 | 61.44 | $59.61 | 289723 |
| 2024-06-28 | 61.63 | $61.42 | 439100 |
| 2024-06-27 | 61.65 | $60.12 | 274013 |
| 2024-06-26 | 61.79 | $60.45 | 312244 |
| 2024-06-25 | 61.92 | $61.36 | 292300 |
| 2024-06-24 | 61.95 | $62.45 | 347129 |
| 2024-06-21 | 61.88 | $64.62 | 1.6M |
| 2024-06-20 | 61.58 | $63.80 | 330545 |
| 2024-06-18 | 61.35 | $63.25 | 302900 |
| 2024-06-17 | 61.16 | $61.98 | 210125 |
| 2024-06-14 | 61.08 | $60.37 | 296931 |
| 2024-06-13 | 61.15 | $60.63 | 238622 |
| 2024-06-12 | 61.21 | $60.78 | 291500 |
| 2024-06-11 | 61.25 | $60.00 | 264400 |
| 2024-06-10 | 61.36 | $60.98 | 240020 |
| 2024-06-07 | 61.38 | $61.01 | 161100 |
| 2024-06-06 | 61.40 | $61.05 | 260916 |
| 2024-06-05 | 61.41 | $62.05 | 211501 |
| 2024-06-04 | 61.33 | $60.58 | 281131 |
| 2024-06-03 | 61.40 | $61.47 | 226000 |
| 2024-05-31 | 61.39 | $63.22 | 304145 |
| 2024-05-30 | 61.20 | $62.69 | 309300 |
| 2024-05-29 | 61.04 | $60.83 | 234900 |
| 2024-05-28 | 61.06 | $61.66 | 215031 |
| 2024-05-24 | 61.00 | $61.58 | 123200 |
| 2024-05-23 | 60.96 | $60.96 | 193400 |
| 2024-05-22 | 60.99 | $60.98 | 187503 |
| 2024-05-21 | 61.02 | $61.06 | 171321 |
| 2024-05-20 | 61.06 | $60.77 | 207903 |
| 2024-05-17 | 61.12 | $60.41 | 183608 |
| 2024-05-16 | 61.23 | $60.27 | 229100 |
| 2024-05-15 | 61.35 | $61.52 | 261800 |
| 2024-05-14 | 61.36 | $60.66 | 269134 |
| 2024-05-13 | 61.45 | $60.57 | 410635 |
| 2024-05-10 | 61.55 | $60.24 | 283200 |
| 2024-05-09 | 61.69 | $60.62 | 464400 |
| 2024-05-08 | 61.80 | $61.98 | 254047 |
| 2024-05-07 | 61.77 | $62.68 | 345000 |
| 2024-05-06 | 61.68 | $62.04 | 234603 |
| 2024-05-03 | 61.64 | $61.52 | 160704 |
| 2024-05-02 | 61.63 | $60.96 | 155200 |
| 2024-05-01 | 61.66 | $59.62 | 240200 |
| 2024-04-30 | 61.81 | $60.81 | 272904 |
| 2024-04-29 | 61.84 | $62.59 | 174900 |
| 2024-04-26 | 61.69 | $62.65 | 167330 |
| 2024-04-25 | 61.54 | $62.52 | 154831 |
| 2024-04-24 | 61.39 | $62.87 | 175533 |
| 2024-04-23 | 61.20 | $63.24 | 227208 |
| 2024-04-22 | 60.95 | $61.79 | 289600 |
| 2024-04-19 | 60.84 | $61.33 | 362800 |
| 2024-04-18 | 60.77 | $61.37 | 327800 |
| 2024-04-17 | 60.70 | $61.44 | 318646 |
| 2024-04-16 | 60.61 | $61.38 | 210202 |
| 2024-04-15 | 60.52 | $61.03 | 425448 |
| 2024-04-12 | 60.47 | $60.91 | 266803 |
| 2024-04-11 | 60.42 | $62.50 | 333700 |
| 2024-04-10 | 60.21 | $61.71 | 283900 |
| 2024-04-09 | 60.07 | $62.09 | 346324 |
| 2024-04-08 | 59.88 | $59.95 | 523600 |
| 2024-04-05 | 59.90 | $57.71 | 345000 |
| 2024-04-04 | 60.14 | $57.51 | 217944 |
| 2024-04-03 | 60.41 | $58.50 | 375600 |
| 2024-04-02 | 60.59 | $59.60 | 268600 |
| 2024-04-01 | 60.66 | $61.02 | 237100 |
| 2024-03-28 | 60.59 | $61.90 | 248200 |
| 2024-03-27 | 60.42 | $61.54 | 375148 |
| 2024-03-26 | 60.27 | $59.95 | 194600 |
| 2024-03-25 | 60.26 | $60.34 | 199800 |
| 2024-03-22 | 60.22 | $60.82 | 214514 |
| 2024-03-21 | 60.13 | $60.90 | 244207 |
| 2024-03-20 | 60.03 | $60.34 | 215201 |
| 2024-03-19 | 59.97 | $60.46 | 522716 |
| 2024-03-18 | 59.90 | $60.62 | 484142 |
| 2024-03-15 | 59.80 | $60.75 | 2.0M |
| 2024-03-14 | 59.68 | $59.89 | 451600 |
| 2024-03-13 | 59.64 | $60.79 | 409600 |
| 2024-03-12 | 59.50 | $60.28 | 365743 |
| 2024-03-11 | 59.42 | $59.60 | 507100 |
| 2024-03-08 | 59.40 | $59.59 | 192600 |
| 2024-03-07 | 59.38 | $60.23 | 230544 |
| 2024-03-06 | 59.29 | $59.77 | 242638 |
| 2024-03-05 | 59.24 | $59.14 | 293447 |
| 2024-03-04 | 59.25 | $59.52 | 282100 |
| 2024-03-01 | 59.22 | $59.25 | 411245 |
| 2024-02-29 | 59.22 | $58.42 | 439934 |
| 2024-02-28 | 59.30 | $58.00 | 288833 |
| 2024-02-27 | 59.42 | $58.72 | 418702 |
| 2024-02-26 | 59.47 | $60.82 | 247700 |
| 2024-02-23 | 59.31 | $60.56 | 246700 |
| 2024-02-22 | 59.16 | $60.20 | 379034 |
| 2024-02-21 | 59.04 | $58.59 | 332963 |
| 2024-02-20 | 59.07 | $58.53 | 505335 |
| 2024-02-16 | 59.10 | $58.79 | 487200 |
| 2024-02-15 | 59.11 | $58.76 | 826639 |
| 2024-02-14 | 59.10 | $60.07 | 318300 |
| 2024-02-13 | 58.95 | $58.70 | 361239 |
| 2024-02-12 | 58.90 | $60.11 | 313631 |
| 2024-02-09 | 58.70 | $60.19 | 262400 |
| 2024-02-08 | 58.47 | $59.16 | 224231 |
| 2024-02-07 | 58.32 | $58.86 | 240646 |
| 2024-02-06 | 58.17 | $58.76 | 215821 |
| 2024-02-05 | 58.02 | $58.66 | 210700 |
| 2024-02-02 | 57.85 | $59.60 | 231841 |
| 2024-02-01 | 57.57 | $59.09 | 253000 |
| 2024-01-31 | 57.31 | $58.28 | 360600 |
| 2024-01-30 | 57.13 | $59.45 | 236109 |
| 2024-01-29 | 56.82 | $58.20 | 196803 |
| 2024-01-26 | 56.63 | $58.02 | 250505 |
| 2024-01-25 | 56.46 | $58.30 | 243900 |
| 2024-01-24 | 56.26 | $57.71 | 318900 |
| 2024-01-23 | 56.13 | $58.70 | 325416 |
| 2024-01-22 | 55.90 | $58.77 | 389021 |
| 2024-01-19 | 55.66 | $57.40 | 429808 |
| 2024-01-18 | 55.54 | $55.80 | 325024 |
| 2024-01-17 | 55.59 | $54.93 | 318400 |
| 2024-01-16 | 55.70 | $54.52 | 269200 |
| 2024-01-12 | 55.86 | $55.42 | 220600 |
| 2024-01-11 | 55.90 | $55.60 | 306500 |
| 2024-01-10 | 55.91 | $55.02 | 223700 |
| 2024-01-09 | 55.96 | $54.45 | 201200 |
| 2024-01-08 | 56.04 | $55.04 | 209932 |
| 2024-01-05 | 56.05 | $54.23 | 417304 |
| 2024-01-04 | 56.11 | $53.99 | 749515 |
| 2024-01-03 | 56.20 | $54.39 | 441816 |
| 2024-01-02 | 56.23 | $57.09 | 472338 |
| 2023-12-29 | 55.99 | $56.87 | 315500 |
| 2023-12-28 | 55.75 | $57.69 | 249700 |
| 2023-12-27 | 55.39 | $58.35 | 171736 |
| 2023-12-26 | 54.94 | $58.80 | 270222 |
| 2023-12-22 | 54.42 | $59.24 | 303900 |
| 2023-12-21 | 53.82 | $58.30 | 311644 |
| 2023-12-20 | 53.28 | $57.10 | 374400 |
| 2023-12-19 | 52.84 | $56.93 | 416209 |
| 2023-12-18 | 52.39 | $56.95 | 971500 |
| 2023-12-15 | 51.92 | $53.51 | 2.4M |
| 2023-12-14 | 51.77 | $53.11 | 311200 |
| 2023-12-13 | 51.66 | $51.85 | 473610 |
| 2023-12-12 | 51.67 | $50.66 | 266300 |
| 2023-12-11 | 51.80 | $51.18 | 379730 |
| 2023-12-08 | 51.88 | $51.09 | 354200 |
| 2023-12-07 | 51.96 | $51.24 | 605510 |
| 2023-12-06 | 52.02 | $50.54 | 351230 |
| 2023-12-05 | 52.14 | $51.96 | 420500 |
| 2023-12-04 | 52.13 | $53.15 | 398809 |
| 2023-12-01 | 52.02 | $52.95 | 454000 |
| 2023-11-30 | 51.93 | $51.46 | 309400 |
| 2023-11-29 | 51.98 | $51.06 | 319628 |
| 2023-11-28 | 52.08 | $51.05 | 221638 |
| 2023-11-27 | 52.18 | $52.07 | 257200 |
| 2023-11-24 | 52.18 | $52.83 | 87505 |
| 2023-11-22 | 52.10 | $52.63 | 150100 |
| 2023-11-21 | 52.03 | $52.45 | 191300 |
| 2023-11-20 | 51.98 | $52.93 | 222545 |
| 2023-11-17 | 51.88 | $53.20 | 445445 |
| 2023-11-16 | 51.73 | $51.56 | 395544 |
| 2023-11-15 | 51.75 | $52.34 | 547300 |
| 2023-11-14 | 51.68 | $53.30 | 263204 |
| 2023-11-13 | 51.53 | $51.10 | 209235 |
| 2023-11-10 | 51.59 | $51.06 | 264014 |
| 2023-11-09 | 51.67 | $49.98 | 287700 |
| 2023-11-08 | 51.86 | $49.53 | 352916 |
| 2023-11-07 | 52.12 | $49.77 | 733000 |
| 2023-11-06 | 52.39 | $53.83 | 273907 |
| 2023-11-03 | 52.27 | $54.21 | 157327 |
| 2023-11-02 | 52.12 | $53.19 | 185700 |
| 2023-11-01 | 52.06 | $52.77 | 252600 |
| 2023-10-31 | 52.05 | $52.00 | 275137 |
| 2023-10-30 | 52.12 | $50.90 | 209100 |
| 2023-10-27 | 52.32 | $50.89 | 167235 |
| 2023-10-26 | 52.53 | $51.82 | 176345 |
| 2023-10-25 | 52.68 | $52.61 | 308700 |
| 2023-10-24 | 52.76 | $51.76 | 298912 |
| 2023-10-23 | 52.95 | $50.51 | 169800 |
| 2023-10-20 | 53.28 | $50.77 | 208400 |
| 2023-10-19 | 53.61 | $51.58 | 336100 |
| 2023-10-18 | 53.89 | $51.60 | 313440 |
| 2023-10-17 | 54.19 | $53.92 | 297839 |
| 2023-10-16 | 54.30 | $52.72 | 245443 |
| 2023-10-13 | 54.55 | $52.68 | 251200 |
| 2023-10-12 | 54.82 | $53.19 | 196800 |
| 2023-10-11 | 55.06 | $54.69 | 160200 |
| 2023-10-10 | 55.17 | $54.97 | 227928 |
| 2023-10-09 | 55.27 | $55.00 | 171459 |
| 2023-10-06 | 55.37 | $54.68 | 417500 |
| 2023-10-05 | 55.52 | $53.78 | 274307 |
| 2023-10-04 | 55.77 | $53.54 | 348800 |
| 2023-10-03 | 56.06 | $53.02 | 391400 |
| 2023-10-02 | 56.43 | $54.46 | 451300 |
| 2023-09-29 | 56.68 | $55.57 | 499590 |
| 2023-09-28 | 56.85 | $56.15 | 265200 |
| 2023-09-27 | 56.98 | $55.52 | 289900 |
| 2023-09-26 | 57.18 | $55.36 | 185546 |
| 2023-09-25 | 57.42 | $56.50 | 218700 |
| 2023-09-22 | 57.57 | $56.35 | 219633 |
| 2023-09-21 | 57.74 | $56.62 | 151600 |
| 2023-09-20 | 57.91 | $57.38 | 138623 |
| 2023-09-19 | 58.00 | $58.53 | 205511 |
| 2023-09-18 | 57.99 | $57.90 | 185941 |
| 2023-09-15 | 58.05 | $57.21 | 865700 |
| 2023-09-14 | 58.19 | $57.67 | 196708 |
| 2023-09-13 | 58.29 | $57.13 | 348800 |
| 2023-09-12 | 58.46 | $57.20 | 202100 |
| 2023-09-11 | 58.64 | $57.09 | 210400 |
| 2023-09-08 | 58.85 | $57.39 | 129200 |
| 2023-09-07 | 59.04 | $57.63 | 292910 |
| 2023-09-06 | 59.23 | $57.89 | 212600 |
| 2023-09-05 | 59.41 | $57.33 | 233001 |
| 2023-09-01 | 59.64 | $60.35 | 229826 |
| 2023-08-31 | 59.58 | $59.36 | 453000 |
| 2023-08-30 | 59.59 | $59.48 | 237131 |
| 2023-08-29 | 59.59 | $59.15 | 288800 |
| 2023-08-28 | 59.62 | $59.85 | 206338 |
| 2023-08-25 | 59.58 | $58.93 | 373643 |
| 2023-08-24 | 59.62 | $59.21 | 166000 |
| 2023-08-23 | 59.63 | $59.93 | 198700 |
| 2023-08-22 | 59.56 | $58.96 | 196938 |
| 2023-08-21 | 59.57 | $59.12 | 228623 |
| 2023-08-18 | 59.56 | $59.58 | 200100 |
| 2023-08-17 | 59.49 | $59.34 | 256601 |
| 2023-08-16 | 59.44 | $60.27 | 387401 |
| 2023-08-15 | 59.28 | $60.29 | 214600 |
| 2023-08-14 | 59.12 | $60.55 | 220725 |
| 2023-08-11 | 58.91 | $60.26 | 252506 |
| 2023-08-10 | 58.72 | $60.97 | 276139 |
| 2023-08-09 | 58.44 | $60.60 | 415402 |
| 2023-08-08 | 58.18 | $62.53 | 825302 |
| 2023-08-07 | 57.72 | $57.45 | 415900 |
| 2023-08-04 | 57.73 | $56.65 | 335100 |
| 2023-08-03 | 57.82 | $58.02 | 278102 |
| 2023-08-02 | 57.77 | $57.74 | 364700 |
| 2023-08-01 | 57.73 | $59.07 | 239947 |
| 2023-07-31 | 57.55 | $59.15 | 908339 |
| 2023-07-28 | 57.35 | $57.17 | 266700 |
| 2023-07-27 | 57.33 | $57.88 | 203900 |
| 2023-07-26 | 57.24 | $57.95 | 294331 |
| 2023-07-25 | 57.12 | $57.56 | 281907 |
| 2023-07-24 | 57.04 | $57.10 | 226900 |
| 2023-07-21 | 56.98 | $56.61 | 241900 |
| 2023-07-20 | 56.96 | $57.21 | 300224 |
| 2023-07-19 | 56.87 | $58.26 | 352443 |
| 2023-07-18 | 56.66 | $58.66 | 311100 |
| 2023-07-17 | 56.40 | $57.43 | 282000 |
| 2023-07-14 | 56.25 | $56.43 | 324344 |
| 2023-07-13 | 56.19 | $57.61 | 202700 |
| 2023-07-12 | 56.01 | $57.09 | 204211 |
| 2023-07-11 | 55.88 | $57.39 | 318610 |
| 2023-07-10 | 55.71 | $57.36 | 296402 |
| 2023-07-07 | 55.54 | $56.32 | 513400 |
| 2023-07-06 | 55.47 | $55.23 | 647589 |
| 2023-07-05 | 55.51 | $55.37 | 531610 |
| 2023-07-03 | 55.52 | $55.60 | 174300 |
| 2023-06-30 | 55.51 | $56.44 | 659336 |
| 2023-06-29 | 55.41 | $56.44 | 363300 |
| 2023-06-28 | 55.28 | $55.61 | 285800 |
| 2023-06-27 | 55.23 | $55.49 | 449216 |
| 2023-06-26 | 55.18 | $54.98 | 294500 |
| 2023-06-23 | 55.16 | $54.53 | 555800 |
| 2023-06-22 | 55.18 | $54.11 | 467032 |
| 2023-06-21 | 55.23 | $55.44 | 610518 |
| 2023-06-20 | 55.14 | $54.53 | 421200 |
| 2023-06-16 | 55.14 | $55.06 | 772800 |
| 2023-06-15 | 55.07 | $55.60 | 423689 |
| 2023-06-14 | 54.94 | $56.02 | 408200 |
| 2023-06-13 | 54.73 | $56.30 | 522600 |
| 2023-06-12 | 54.48 | $55.78 | 291200 |
| 2023-06-09 | 54.24 | $56.14 | 295600 |
| 2023-06-08 | 53.94 | $56.53 | 449946 |
| 2023-06-07 | 53.57 | $56.92 | 758222 |
| 2023-06-06 | 53.12 | $55.29 | 453613 |
| 2023-06-05 | 52.81 | $53.37 | 397392 |
| 2023-06-02 | 52.65 | $54.89 | 481129 |
| 2023-06-01 | 52.30 | $53.73 | 517600 |
| 2023-05-31 | 52.04 | $52.63 | 660047 |
| 2023-05-30 | 51.86 | $53.76 | 386521 |
| 2023-05-26 | 51.54 | $53.31 | 411200 |
| 2023-05-25 | 51.24 | $52.60 | 308035 |
| 2023-05-24 | 50.98 | $52.23 | 352000 |
| 2023-05-23 | 50.73 | $52.70 | 382500 |
| 2023-05-22 | 50.40 | $53.23 | 433840 |
| 2023-05-19 | 50.01 | $53.67 | 658317 |
| 2023-05-18 | 49.55 | $52.51 | 514900 |
| 2023-05-17 | 49.18 | $51.53 | 584100 |
| 2023-05-16 | 48.90 | $50.91 | 393600 |
| 2023-05-15 | 48.66 | $50.51 | 454000 |
| 2023-05-12 | 48.44 | $49.39 | 485400 |
| 2023-05-11 | 48.32 | $49.21 | 861227 |
| 2023-05-10 | 48.19 | $50.08 | 574227 |
| 2023-05-09 | 47.97 | $49.91 | 539112 |
| 2023-05-08 | 47.74 | $49.00 | 705700 |
| 2023-05-05 | 47.57 | $47.94 | 477700 |
| 2023-05-04 | 47.49 | $46.68 | 443800 |
| 2023-05-03 | 47.50 | $47.42 | 502100 |
| 2023-05-02 | 47.41 | $48.12 | 637639 |
| 2023-05-01 | 47.21 | $47.73 | 396800 |
| 2023-04-28 | 47.02 | $47.36 | 562516 |
| 2023-04-27 | 46.81 | $47.48 | 339500 |
| 2023-04-26 | 46.55 | $46.53 | 464700 |
| 2023-04-25 | 46.34 | $46.93 | 491800 |
| 2023-04-24 | 46.05 | $48.21 | 629600 |
| 2023-04-21 | 45.58 | $49.14 | 490537 |
| 2023-04-20 | 44.96 | $49.24 | 506139 |
| 2023-04-19 | 44.29 | $49.03 | 922636 |
| 2023-04-18 | 43.59 | $48.88 | 1.1M |
| 2023-04-17 | 42.86 | $46.32 | 557500 |
| 2023-04-14 | 42.33 | $45.80 | 669829 |
| 2023-04-13 | 41.82 | $45.95 | 1.0M |
| 2023-04-12 | 41.26 | $46.96 | 1.2M |
| 2023-04-11 | 40.57 | $45.50 | 1.5M |
| 2023-04-10 | 39.99 | $44.30 | 970000 |
| 2023-04-06 | 39.50 | $43.83 | 1.9M |
| 2023-04-05 | 39.03 | $41.30 | 3.0M |
| 2023-04-04 | 38.81 | $40.82 | 2.4M |
| 2023-04-03 | 38.64 | $39.74 | 1.8M |
| 2023-03-31 | 38.58 | $39.42 | 1.2M |
| 2023-03-30 | 38.57 | $38.93 | 1.3M |
| 2023-03-29 | 38.62 | $38.68 | 2.3M |
| 2023-03-28 | 38.71 | $37.22 | 2.5M |
| 2023-03-27 | 38.96 | $37.48 | 587892 |
| 2023-03-24 | 39.21 | $36.71 | 1.1M |
| 2023-03-23 | 39.54 | $37.89 | 824546 |
| 2023-03-22 | 39.79 | $38.49 | 860821 |
| 2023-03-21 | 39.98 | $39.33 | 934811 |
| 2023-03-20 | 40.10 | $39.04 | 772724 |
| 2023-03-17 | 40.27 | $38.22 | 2.8M |
| 2023-03-16 | 40.52 | $38.86 | 1.8M |
| 2023-03-15 | 40.73 | $38.52 | 2.0M |
| 2023-03-14 | 40.99 | $40.66 | 1.8M |
| 2023-03-13 | 41.05 | $38.68 | 1.5M |
| 2023-03-10 | 41.32 | $38.43 | 1.6M |
| 2023-03-09 | 41.62 | $40.81 | 788846 |
| 2023-03-08 | 41.69 | $41.49 | 1.4M |
| 2023-03-07 | 41.70 | $41.38 | 838365 |
| 2023-03-06 | 41.73 | $42.26 | 956980 |
| 2023-03-03 | 41.66 | $42.85 | 937115 |
| 2023-03-02 | 41.54 | $42.51 | 640865 |
| 2023-03-01 | 41.43 | $42.01 | 613227 |
| 2023-02-28 | 41.36 | $41.60 | 1.1M |
| 2023-02-27 | 41.33 | $41.30 | 1.7M |
| 2023-02-24 | 41.31 | $41.01 | 671671 |
| 2023-02-23 | 41.32 | $41.06 | 532615 |
| 2023-02-22 | 41.32 | $40.84 | 423501 |
| 2023-02-21 | 41.34 | $40.64 | 516493 |
| 2023-02-17 | 41.36 | $41.82 | 946039 |
| 2023-02-16 | 41.26 | $41.68 | 909476 |
| 2023-02-15 | 41.14 | $41.92 | 477050 |
| 2023-02-14 | 40.97 | $41.91 | 1.2M |
| 2023-02-13 | 40.79 | $41.90 | 670519 |
| 2023-02-10 | 40.59 | $41.32 | 979724 |
| 2023-02-09 | 40.43 | $41.07 | 1.0M |
| 2023-02-08 | 40.26 | $41.53 | 799210 |
| 2023-02-07 | 40.04 | $41.74 | 718886 |
| 2023-02-06 | 39.76 | $41.58 | 1.3M |
| 2023-02-03 | 39.48 | $41.44 | 731842 |
| 2023-02-02 | 39.18 | $41.11 | 822242 |
| 2023-02-01 | 38.88 | $40.66 | 1.6M |
| 2023-01-31 | 38.61 | $40.26 | 1.7M |
| 2023-01-30 | 38.34 | $39.56 | 728387 |
| 2023-01-27 | 38.12 | $39.38 | 830592 |
| 2023-01-26 | 37.90 | $40.62 | 1.1M |
| 2023-01-25 | 37.52 | $40.22 | 1.7M |
| 2023-01-24 | 37.16 | $40.12 | 2.3M |
| 2023-01-23 | 36.78 | $38.26 | 1.1M |
| 2023-01-20 | 36.56 | $37.59 | 945464 |
| 2023-01-19 | 36.39 | $36.71 | 953813 |
| 2023-01-18 | 36.28 | $37.30 | 968784 |
| 2023-01-17 | 36.11 | $37.65 | 874064 |
| 2023-01-13 | 35.88 | $37.41 | 739903 |
| 2023-01-12 | 35.67 | $37.51 | 865140 |
| 2023-01-11 | 35.44 | $36.73 | 901703 |
| 2023-01-10 | 35.28 | $36.73 | 744222 |
| 2023-01-09 | 35.11 | $36.47 | 794892 |
| 2023-01-06 | 34.95 | $36.22 | 948918 |
| 2023-01-05 | 34.82 | $35.61 | 1.2M |
| 2023-01-04 | 34.74 | $35.48 | 801514 |
| 2023-01-03 | 34.68 | $35.20 | 564860 |
| 2022-12-30 | 34.65 | $34.89 | 473883 |
| 2022-12-29 | 34.66 | $34.93 | 316690 |
| 2022-12-28 | 34.68 | $34.08 | 425804 |
| 2022-12-27 | 34.78 | $34.91 | 640290 |
| 2022-12-23 | 34.82 | $34.56 | 293082 |
| 2022-12-22 | 34.91 | $34.44 | 959571 |
| 2022-12-21 | 35.01 | $34.76 | 616394 |
| 2022-12-20 | 35.09 | $33.86 | 861973 |
| 2022-12-19 | 35.27 | $33.72 | 828288 |
| 2022-12-16 | 35.48 | $33.44 | 1.7M |
| 2022-12-15 | 35.72 | $34.17 | 812166 |
| 2022-12-14 | 35.91 | $35.79 | 885005 |
| 2022-12-13 | 35.94 | $35.96 | 890763 |
| 2022-12-12 | 35.96 | $35.77 | 799498 |
| 2022-12-09 | 36.00 | $34.58 | 537797 |
| 2022-12-08 | 36.16 | $35.18 | 561693 |
| 2022-12-07 | 36.27 | $35.07 | 615242 |
| 2022-12-06 | 36.39 | $35.14 | 922144 |
| 2022-12-05 | 36.50 | $35.52 | 662746 |
| 2022-12-02 | 36.59 | $36.72 | 885868 |
| 2022-12-01 | 36.55 | $37.68 | 812742 |
| 2022-11-30 | 36.40 | $36.80 | 827137 |
| 2022-11-29 | 36.33 | $36.25 | 461216 |
| 2022-11-28 | 36.31 | $36.58 | 630501 |
| 2022-11-25 | 36.25 | $37.32 | 278975 |
| 2022-11-23 | 36.10 | $36.80 | 1.2M |
| 2022-11-22 | 35.99 | $36.27 | 832607 |
| 2022-11-21 | 35.92 | $36.14 | 344328 |
| 2022-11-18 | 35.85 | $36.40 | 499507 |
| 2022-11-17 | 35.75 | $35.71 | 682611 |
| 2022-11-16 | 35.70 | $36.36 | 399029 |
| 2022-11-15 | 35.58 | $36.70 | 633092 |
| 2022-11-14 | 35.42 | $36.60 | 715144 |
| 2022-11-11 | 35.25 | $36.20 | 696718 |
| 2022-11-10 | 35.11 | $36.13 | 1.1M |
| 2022-11-09 | 34.96 | $35.09 | 613515 |
| 2022-11-08 | 34.89 | $35.84 | 819076 |
| 2022-11-07 | 34.74 | $36.32 | 1.3M |
| 2022-11-04 | 34.53 | $35.97 | 464095 |
| 2022-11-03 | 34.33 | $35.02 | 572921 |
| 2022-11-02 | 34.22 | $34.40 | 823394 |
| 2022-11-01 | 34.16 | $35.75 | 769557 |
| 2022-10-31 | 33.96 | $34.85 | 728675 |
| 2022-10-28 | 33.82 | $34.86 | 939706 |
| 2022-10-27 | 33.67 | $33.92 | 871185 |
| 2022-10-26 | 33.58 | $33.69 | 838077 |
| 2022-10-25 | 33.51 | $34.02 | 1.3M |
| 2022-10-24 | 33.38 | $34.61 | 911491 |
| 2022-10-21 | 33.17 | $34.54 | 498067 |
| 2022-10-20 | 32.95 | $33.46 | 451427 |
| 2022-10-19 | 32.82 | $34.31 | 646911 |
| 2022-10-18 | 32.59 | $34.55 | 1.0M |
| 2022-10-17 | 32.32 | $33.40 | 745661 |
| 2022-10-14 | 32.16 | $32.89 | 1.0M |
| 2022-10-13 | 32.04 | $33.37 | 702188 |
| 2022-10-12 | 31.86 | $32.62 | 760920 |
| 2022-10-11 | 31.76 | $32.75 | 950070 |
| 2022-10-10 | 31.64 | $32.73 | 354405 |
| 2022-10-07 | 31.54 | $32.48 | 418895 |
| 2022-10-06 | 31.46 | $33.39 | 507568 |
| 2022-10-05 | 31.29 | $32.96 | 437032 |
| 2022-10-04 | 31.17 | $32.97 | 565436 |
| 2022-10-03 | 31.04 | $31.38 | 487991 |
| 2022-09-30 | 31.07 | $30.41 | 725508 |
| 2022-09-29 | 31.20 | $30.36 | 567163 |
| 2022-09-28 | 31.34 | $30.54 | 509007 |
| 2022-09-27 | 31.48 | $29.90 | 889899 |
| 2022-09-26 | 31.70 | $29.87 | 649790 |
| 2022-09-23 | 31.94 | $30.01 | 575224 |
| 2022-09-22 | 32.20 | $30.50 | 352678 |
| 2022-09-21 | 32.43 | $31.05 | 328206 |
| 2022-09-20 | 32.63 | $31.38 | 308053 |
| 2022-09-19 | 32.82 | $31.82 | 466110 |
| 2022-09-16 | 32.99 | $31.55 | 1.2M |
| 2022-09-15 | 33.21 | $32.24 | 403060 |
| 2022-09-14 | 33.38 | $32.47 | 716583 |
| 2022-09-13 | 33.55 | $32.68 | 366209 |
| 2022-09-12 | 33.72 | $34.39 | 568027 |
| 2022-09-09 | 33.75 | $33.35 | 616682 |
| 2022-09-08 | 33.88 | $33.13 | 623304 |
| 2022-09-07 | 34.04 | $32.97 | 302583 |
| 2022-09-06 | 34.22 | $32.26 | 351238 |
| 2022-09-02 | 34.49 | $32.34 | 492021 |
| 2022-09-01 | 34.76 | $32.42 | 533767 |
| 2022-08-31 | 35.03 | $32.78 | 638562 |
| 2022-08-30 | 35.27 | $33.10 | 443654 |
| 2022-08-29 | 35.49 | $33.74 | 635971 |
| 2022-08-26 | 35.65 | $34.08 | 468701 |
| 2022-08-25 | 35.78 | $35.70 | 616970 |
| 2022-08-24 | 35.75 | $35.45 | 468125 |
| 2022-08-23 | 35.72 | $35.43 | 459488 |
| 2022-08-22 | 35.68 | $35.33 | 410833 |
| 2022-08-19 | 35.64 | $36.07 | 552768 |
| 2022-08-18 | 35.52 | $36.82 | 579831 |
| 2022-08-17 | 35.30 | $36.48 | 478778 |
| 2022-08-16 | 35.10 | $37.37 | 2.3M |
| 2022-08-15 | 34.79 | $36.76 | 309780 |
| 2022-08-12 | 34.51 | $36.64 | 405651 |
| 2022-08-11 | 34.21 | $35.72 | 418031 |
| 2022-08-10 | 33.98 | $35.18 | 566299 |
| 2022-08-09 | 33.78 | $34.51 | 449412 |
| 2022-08-08 | 33.63 | $34.72 | 378876 |
| 2022-08-05 | 33.44 | $34.67 | 442214 |
| 2022-08-04 | 33.23 | $34.94 | 732130 |
| 2022-08-03 | 32.99 | $34.38 | 344328 |
| 2022-08-02 | 32.78 | $34.11 | 681747 |
| 2022-08-01 | 32.58 | $34.19 | 548162 |
| 2022-07-29 | 32.36 | $34.36 | 479641 |
| 2022-07-28 | 32.10 | $33.48 | 498355 |
| 2022-07-27 | 31.91 | $32.56 | 525418 |
| 2022-07-26 | 31.80 | $32.19 | 754298 |
| 2022-07-25 | 31.72 | $32.90 | 685778 |
| 2022-07-22 | 31.55 | $32.91 | 424077 |
| 2022-07-21 | 31.37 | $33.19 | 563132 |
| 2022-07-20 | 31.15 | $32.58 | 390968 |
| 2022-07-19 | 30.97 | $32.23 | 498067 |
| 2022-07-18 | 30.81 | $30.91 | 379164 |
| 2022-07-15 | 30.77 | $31.14 | 557374 |
| 2022-07-14 | 30.70 | $30.52 | 451139 |
| 2022-07-13 | 30.70 | $30.61 | 685202 |
| 2022-07-12 | 30.69 | $31.21 | 333964 |
| 2022-07-11 | 30.62 | $31.26 | 378301 |
| 2022-07-08 | 30.55 | $31.27 | 363330 |
| 2022-07-07 | 30.50 | $31.48 | 451715 |
| 2022-07-06 | 30.44 | $30.92 | 654973 |
| 2022-07-05 | 30.45 | $30.77 | 498355 |
| 2022-07-01 | 30.48 | $30.65 | 394711 |
| 2022-06-30 | 30.54 | $30.41 | 600272 |
| 2022-06-29 | 30.63 | $30.00 | 571769 |
| 2022-06-28 | 30.78 | $30.51 | 524554 |
| 2022-06-27 | 30.89 | $30.52 | 507280 |
| 2022-06-24 | 31.01 | $30.77 | 1.5M |
| 2022-06-23 | 31.10 | $29.47 | 621864 |
| 2022-06-22 | 31.34 | $29.76 | 994119 |
| 2022-06-21 | 31.55 | $29.44 | 1.2M |
| 2022-06-17 | 31.80 | $29.26 | 2.7M |
| 2022-06-16 | 32.08 | $29.42 | 1.4M |
| 2022-06-15 | 32.36 | $30.95 | 1.1M |
| 2022-06-14 | 32.50 | $30.56 | 922144 |
| 2022-06-13 | 32.68 | $30.64 | 762935 |
| 2022-06-10 | 32.86 | $32.06 | 576664 |
| 2022-06-09 | 32.91 | $32.99 | 587604 |
| 2022-06-08 | 32.85 | $33.51 | 652957 |
| 2022-06-07 | 32.74 | $34.89 | 1.0M |
| 2022-06-06 | 32.48 | $33.59 | 937978 |
| 2022-06-03 | 32.35 | $32.99 | 380892 |
| 2022-06-02 | 32.28 | $33.45 | 689233 |
| 2022-06-01 | 32.17 | $32.42 | 831167 |
| 2022-05-31 | 32.17 | $33.23 | 956692 |
| 2022-05-27 | 32.10 | $33.15 | 618409 |
| 2022-05-26 | 32.03 | $32.78 | 724356 |
| 2022-05-25 | 32.01 | $31.50 | 725508 |
| 2022-05-24 | 32.12 | $31.32 | 555359 |
| 2022-05-23 | 32.25 | $31.53 | 491157 |
| 2022-05-20 | 32.40 | $31.19 | 734433 |
| 2022-05-19 | 32.60 | $31.73 | 984042 |
| 2022-05-18 | 32.78 | $32.71 | 1.1M |
| 2022-05-17 | 32.89 | $32.67 | 427244 |
| 2022-05-16 | 33.03 | $31.45 | 427532 |
| 2022-05-13 | 33.30 | $31.54 | 843835 |
| 2022-05-12 | 33.60 | $31.38 | 1.6M |
| 2022-05-11 | 33.93 | $31.03 | 1.1M |
| 2022-05-10 | 34.33 | $31.97 | 837501 |
| 2022-05-09 | 34.65 | $32.67 | 868882 |
| 2022-05-06 | 34.91 | $33.34 | 636835 |
| 2022-05-05 | 35.13 | $33.92 | 586164 |
| 2022-05-04 | 35.29 | $35.01 | 705067 |
| 2022-05-03 | 35.36 | $34.13 | 841820 |
| 2022-05-02 | 35.53 | $33.91 | 963026 |
| 2022-04-29 | 35.74 | $33.42 | 1.0M |
| 2022-04-28 | 36.02 | $34.29 | 1.3M |
| 2022-04-27 | 36.23 | $33.30 | 1.3M |
| 2022-04-26 | 36.56 | $34.38 | 1.8M |
| 2022-04-25 | 36.80 | $36.45 | 685202 |
| 2022-04-22 | 36.86 | $36.48 | 616682 |
| 2022-04-21 | 36.91 | $37.99 | 687505 |
| 2022-04-20 | 36.82 | $38.46 | 791725 |
| 2022-04-19 | 36.68 | $37.33 | 485112 |
| 2022-04-18 | 36.65 | $36.54 | 600847 |
| 2022-04-14 | 36.71 | $36.71 | 421486 |
| 2022-04-13 | 36.75 | $36.58 | 457761 |
| 2022-04-12 | 36.81 | $36.00 | 475611 |
| 2022-04-11 | 36.92 | $35.66 | 577240 |
| 2022-04-08 | 37.07 | $35.55 | 645472 |
| 2022-04-07 | 37.23 | $35.54 | 1.0M |
| 2022-04-06 | 37.39 | $35.75 | 818788 |
| 2022-04-05 | 37.53 | $36.44 | 1.0M |
| 2022-04-04 | 37.59 | $37.58 | 1.4M |
| 2022-04-01 | 37.53 | $37.76 | 773875 |
| 2022-03-31 | 37.44 | $37.61 | 1.3M |
| 2022-03-30 | 37.36 | $38.23 | 2.0M |
| 2022-03-29 | 37.20 | $38.25 | 766678 |
| 2022-03-28 | 37.03 | $37.46 | 378876 |
| 2022-03-25 | 36.92 | $38.08 | 624167 |
| 2022-03-24 | 36.74 | $37.58 | 954964 |
| 2022-03-23 | 36.59 | $37.36 | 714856 |
| 2022-03-22 | 36.45 | $38.29 | 1.1M |
| 2022-03-21 | 36.20 | $37.97 | 861685 |
| 2022-03-18 | 35.97 | $38.07 | 1.5M |
| 2022-03-17 | 35.72 | $37.51 | 716583 |
| 2022-03-16 | 35.51 | $37.06 | 794316 |
| 2022-03-15 | 35.35 | $35.99 | 606893 |
| 2022-03-14 | 35.28 | $35.97 | 654109 |
| 2022-03-11 | 35.21 | $35.64 | 907173 |
| 2022-03-10 | 35.18 | $35.47 | 553344 |
| 2022-03-09 | 35.16 | $35.77 | 700173 |
| 2022-03-08 | 35.12 | $34.61 | 642881 |
| 2022-03-07 | 35.19 | $34.09 | 992967 |
| 2022-03-04 | 35.32 | $35.30 | 778770 |
| 2022-03-03 | 35.33 | $36.20 | 1.2M |
| 2022-03-02 | 35.25 | $36.21 | 1.2M |
| 2022-03-01 | 35.18 | $33.77 | 1.1M |
| 2022-02-28 | 35.34 | $35.11 | 1.1M |
| 2022-02-25 | 35.38 | $35.28 | 673686 |
| 2022-02-24 | 35.40 | $34.42 | 877519 |
| 2022-02-23 | 35.50 | $34.53 | 571194 |
| 2022-02-22 | 35.60 | $34.87 | 723781 |
| 2022-02-18 | 35.66 | $35.44 | 1.0M |
| 2022-02-17 | 35.67 | $35.54 | 655836 |
| 2022-02-16 | 35.67 | $36.17 | 928478 |
| 2022-02-15 | 35.60 | $36.04 | 520235 |
| 2022-02-14 | 35.55 | $35.39 | 829152 |
| 2022-02-11 | 35.57 | $35.32 | 640002 |
| 2022-02-10 | 35.60 | $35.77 | 743358 |
| 2022-02-09 | 35.59 | $36.40 | 1.1M |
| 2022-02-08 | 35.52 | $35.68 | 1.2M |
| 2022-02-07 | 35.52 | $35.33 | 597968 |
| 2022-02-04 | 35.55 | $35.52 | 504113 |
| 2022-02-03 | 35.57 | $35.32 | 544707 |
| 2022-02-02 | 35.61 | $36.31 | 1.1M |
| 2022-02-01 | 35.56 | $36.03 | 815045 |
| 2022-01-31 | 35.54 | $35.95 | 1.3M |
| 2022-01-28 | 35.52 | $34.70 | 917249 |
| 2022-01-27 | 35.62 | $34.46 | 1.2M |
| 2022-01-26 | 35.74 | $35.34 | 1.3M |
| 2022-01-25 | 35.79 | $35.25 | 2.4M |
| 2022-01-24 | 35.84 | $35.43 | 1.1M |
| 2022-01-21 | 35.87 | $34.59 | 923295 |
| 2022-01-20 | 35.99 | $35.18 | 461792 |
| 2022-01-19 | 36.03 | $35.67 | 548450 |
| 2022-01-18 | 36.02 | $36.29 | 864564 |
| 2022-01-14 | 35.94 | $37.10 | 1.0M |
| 2022-01-13 | 35.77 | $36.69 | 851032 |
| 2022-01-12 | 35.62 | $36.19 | 1.1M |
| 2022-01-11 | 35.52 | $35.85 | 511886 |
| 2022-01-10 | 35.44 | $35.55 | 522826 |
| 2022-01-07 | 35.39 | $36.42 | 612363 |
| 2022-01-06 | 35.26 | $36.28 | 509583 |
| 2022-01-05 | 35.13 | $36.20 | 815045 |
| 2022-01-04 | 35.02 | $36.48 | 495476 |
| 2022-01-03 | 34.86 | $35.54 | 537797 |
| 2021-12-31 | 34.79 | $35.34 | 295385 |
| 2021-12-30 | 34.74 | $35.04 | 367648 |
| 2021-12-29 | 34.70 | $35.43 | 380892 |
| 2021-12-28 | 34.62 | $35.63 | 330797 |
| 2021-12-27 | 34.51 | $35.44 | 564284 |
| 2021-12-23 | 34.42 | $34.62 | 431274 |
| 2021-12-22 | 34.41 | $34.07 | 512174 |
| 2021-12-21 | 34.47 | $34.11 | 553344 |
| 2021-12-20 | 34.54 | $32.89 | 810151 |
| 2021-12-17 | 34.74 | $33.35 | 2.3M |
| 2021-12-16 | 34.91 | $34.21 | 1.1M |
| 2021-12-15 | 35.01 | $34.81 | 706507 |
| 2021-12-14 | 35.06 | $34.52 | 803529 |
| 2021-12-13 | 35.15 | $34.74 | 740479 |
| 2021-12-10 | 35.24 | $35.93 | 768981 |
| 2021-12-09 | 35.21 | $35.74 | 555647 |
| 2021-12-08 | 35.21 | $35.78 | 609484 |
| 2021-12-07 | 35.21 | $35.39 | 709961 |
| 2021-12-06 | 35.26 | $35.11 | 1.1M |
| 2021-12-03 | 35.35 | $34.05 | 853336 |
| 2021-12-02 | 35.54 | $34.37 | 593938 |
| 2021-12-01 | 35.72 | $32.81 | 696142 |
| 2021-11-30 | 36.06 | $33.53 | 929341 |
| 2021-11-29 | 36.35 | $34.68 | 1.1M |
| 2021-11-26 | 36.53 | $34.77 | 522826 |
| 2021-11-24 | 36.71 | $36.43 | 766102 |
| 2021-11-23 | 36.72 | $36.57 | 400469 |
| 2021-11-22 | 36.71 | $36.53 | 508431 |
| 2021-11-19 | 36.68 | $36.02 | 559966 |
| 2021-11-18 | 36.69 | $36.59 | 585589 |
| 2021-11-17 | 36.63 | $36.43 | 557087 |
| 2021-11-16 | 36.56 | $37.15 | 456897 |
| 2021-11-15 | 36.41 | $37.44 | 494900 |
| 2021-11-12 | 36.20 | $37.11 | 336555 |
| 2021-11-11 | 36.00 | $37.00 | 341737 |
| 2021-11-10 | 35.79 | $36.97 | 676853 |
| 2021-11-09 | 35.55 | $37.42 | 545858 |
| 2021-11-08 | 35.25 | $37.27 | 720614 |
| 2021-11-05 | 34.93 | $36.89 | 819939 |
| 2021-11-04 | 34.64 | $36.01 | 726948 |
| 2021-11-03 | 34.41 | $36.39 | 1.1M |
| 2021-11-02 | 34.14 | $36.37 | 938266 |
| 2021-11-01 | 33.85 | $36.79 | 1.2M |
| 2021-10-29 | 33.50 | $35.87 | 1.5M |
| 2021-10-28 | 33.24 | $35.26 | 757465 |
| 2021-10-27 | 33.02 | $34.86 | 1.1M |
| 2021-10-26 | 32.83 | $35.26 | 2.1M |
| 2021-10-25 | 32.59 | $32.47 | 521675 |
| 2021-10-22 | 32.62 | $32.76 | 266308 |
| 2021-10-21 | 32.62 | $32.92 | 460352 |
| 2021-10-20 | 32.60 | $32.61 | 575224 |
| 2021-10-19 | 32.60 | $32.15 | 699597 |
| 2021-10-18 | 32.64 | $32.63 | 611212 |
| 2021-10-15 | 32.63 | $32.37 | 474747 |
| 2021-10-14 | 32.65 | $32.33 | 598256 |
| 2021-10-13 | 32.67 | $31.40 | 636259 |
| 2021-10-12 | 32.78 | $31.88 | 457473 |
| 2021-10-11 | 32.85 | $31.98 | 498355 |
| 2021-10-08 | 32.93 | $33.28 | 238957 |
| 2021-10-07 | 32.87 | $33.58 | 376573 |
| 2021-10-06 | 32.78 | $33.01 | 810439 |
| 2021-10-05 | 32.75 | $33.52 | 728099 |
| 2021-10-04 | 32.66 | $33.40 | 742494 |
| 2021-10-01 | 32.59 | $33.73 | 645760 |
| 2021-09-30 | 32.49 | $32.93 | 1.2M |
| 2021-09-29 | 32.48 | $33.36 | 627046 |
| 2021-09-28 | 32.43 | $32.89 | 610060 |
| 2021-09-27 | 32.44 | $32.73 | 423789 |
| 2021-09-24 | 32.48 | $32.34 | 519084 |
| 2021-09-23 | 32.58 | $31.99 | 893930 |
| 2021-09-22 | 32.72 | $31.44 | 670519 |
| 2021-09-21 | 32.93 | $30.96 | 721765 |
| 2021-09-20 | 33.20 | $31.44 | 566875 |
| 2021-09-17 | 33.45 | $31.90 | 1.5M |
| 2021-09-16 | 33.65 | $32.69 | 663034 |
| 2021-09-15 | 33.78 | $33.10 | 925023 |
| 2021-09-14 | 33.89 | $32.97 | 560829 |
| 2021-09-13 | 34.02 | $33.16 | 681747 |
| 2021-09-10 | 34.14 | $32.61 | 431562 |
| 2021-09-09 | 34.33 | $32.83 | 606030 |
| 2021-09-08 | 34.51 | $33.19 | 679156 |
| 2021-09-07 | 34.67 | $33.03 | 684338 |
| 2021-09-03 | 34.85 | $33.79 | 447972 |
| 2021-09-02 | 34.95 | $34.38 | 975405 |
| 2021-09-01 | 35.00 | $34.63 | 715144 |
| 2021-08-31 | 35.02 | $35.35 | 523114 |
| 2021-08-30 | 34.96 | $35.67 | 1.1M |
| 2021-08-27 | 34.87 | $36.07 | 622728 |
| 2021-08-26 | 34.72 | $35.27 | 607757 |
| 2021-08-25 | 34.64 | $35.26 | 646336 |
| 2021-08-24 | 34.55 | $34.80 | 504977 |
| 2021-08-23 | 34.50 | $34.40 | 399893 |
| 2021-08-20 | 34.48 | $34.25 | 711113 |
| 2021-08-19 | 34.45 | $33.54 | 764375 |
| 2021-08-18 | 34.49 | $33.85 | 1.3M |
| 2021-08-17 | 34.49 | $34.80 | 762647 |
| 2021-08-16 | 34.38 | $35.59 | 726084 |
| 2021-08-13 | 34.17 | $35.44 | 756313 |
| 2021-08-12 | 33.96 | $36.15 | 983466 |
| 2021-08-11 | 33.66 | $35.78 | 1.5M |
| 2021-08-10 | 33.38 | $34.67 | 808423 |
| 2021-08-09 | 33.19 | $33.69 | 532327 |
| 2021-08-06 | 33.09 | $34.28 | 519947 |
| 2021-08-05 | 32.93 | $34.12 | 531751 |
| 2021-08-04 | 32.77 | $33.66 | 659291 |
| 2021-08-03 | 32.66 | $34.08 | 830304 |
| 2021-08-02 | 32.49 | $33.50 | 687505 |
| 2021-07-30 | 32.38 | $33.77 | 840956 |
| 2021-07-29 | 32.23 | $33.35 | 781936 |
| 2021-07-28 | 32.12 | $32.84 | 871473 |
| 2021-07-27 | 32.05 | $33.17 | 1.2M |
| 2021-07-26 | 31.94 | $31.88 | 639714 |
| 2021-07-23 | 31.96 | $32.07 | 346632 |
| 2021-07-22 | 31.95 | $31.68 | 556223 |
| 2021-07-21 | 31.98 | $32.17 | 604878 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.16
2026-07-17
Close Price
$51.27
Vol: 581700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
29.91
Average
48.23
Maximum
67.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.16 | $51.27 | 581700 |
| 2026-07-16 | 52.02 | $52.04 | 839200 |
| 2026-07-15 | 51.69 | $51.41 | 586900 |
| 2026-07-14 | 51.41 | $50.66 | 548300 |
| 2026-07-13 | 51.23 | $50.47 | 560449 |
| 2026-07-10 | 51.05 | $50.83 | 544200 |
| 2026-07-09 | 50.74 | $49.95 | 619400 |
| 2026-07-08 | 50.55 | $49.19 | 773243 |
| 2026-07-07 | 50.47 | $49.89 | 848914 |
| 2026-07-06 | 50.22 | $51.98 | 1.2M |
| 2026-07-02 | 49.46 | $52.50 | 836602 |
| 2026-07-01 | 48.45 | $51.96 | 724301 |
| 2026-06-30 | 47.38 | $51.16 | 1.1M |
| 2026-06-29 | 46.29 | $49.14 | 1.4M |
| 2026-06-26 | 45.44 | $48.64 | 8.8M |
| 2026-06-25 | 44.55 | $48.03 | 922600 |
| 2026-06-24 | 43.63 | $45.57 | 667503 |
| 2026-06-23 | 43.08 | $45.49 | 751587 |
| 2026-06-22 | 42.44 | $45.62 | 1.3M |
| 2026-06-18 | 41.67 | $46.93 | 1.2M |
| 2026-06-17 | 40.51 | $45.35 | 1.4M |
| 2026-06-16 | 39.48 | $42.88 | 844946 |
| 2026-06-15 | 38.81 | $42.52 | 961121 |
| 2026-06-12 | 38.12 | $42.47 | 985300 |
| 2026-06-11 | 37.33 | $41.01 | 1.1M |
| 2026-06-10 | 36.73 | $37.59 | 1.2M |
| 2026-06-09 | 36.77 | $38.25 | 1.2M |
| 2026-06-08 | 36.68 | $36.65 | 759400 |
| 2026-06-05 | 36.93 | $36.13 | 942500 |
| 2026-06-04 | 37.34 | $37.23 | 821500 |
| 2026-06-03 | 37.60 | $36.16 | 799400 |
| 2026-06-02 | 38.13 | $36.46 | 1.1M |
| 2026-06-01 | 38.70 | $36.42 | 1.2M |
| 2026-05-29 | 39.38 | $38.84 | 1.3M |
| 2026-05-28 | 39.66 | $40.10 | 1.0M |
| 2026-05-27 | 39.74 | $39.08 | 1.1M |
| 2026-05-26 | 40.05 | $40.79 | 863549 |
| 2026-05-22 | 40.06 | $41.11 | 554144 |
| 2026-05-21 | 40.00 | $40.06 | 891520 |
| 2026-05-20 | 40.18 | $38.99 | 486934 |
| 2026-05-19 | 40.61 | $37.92 | 848800 |
| 2026-05-18 | 41.35 | $38.34 | 1.1M |
| 2026-05-15 | 42.12 | $38.21 | 683821 |
| 2026-05-14 | 43.06 | $39.79 | 1.1M |
| 2026-05-13 | 43.81 | $41.41 | 654300 |
| 2026-05-12 | 44.34 | $42.65 | 796800 |
| 2026-05-11 | 44.70 | $44.48 | 955100 |
| 2026-05-08 | 44.73 | $45.31 | 1.3M |
| 2026-05-07 | 44.59 | $43.88 | 1.4M |
| 2026-05-06 | 44.72 | $45.65 | 712800 |
| 2026-05-05 | 44.51 | $44.33 | 585820 |
| 2026-05-04 | 44.53 | $44.49 | 588622 |
| 2026-05-01 | 44.53 | $44.60 | 647022 |
| 2026-04-30 | 44.50 | $44.68 | 654330 |
| 2026-04-29 | 44.45 | $43.62 | 566901 |
| 2026-04-28 | 44.62 | $44.30 | 631900 |
| 2026-04-27 | 44.66 | $44.32 | 490228 |
| 2026-04-24 | 44.71 | $44.94 | 499000 |
| 2026-04-23 | 44.64 | $45.36 | 685000 |
| 2026-04-22 | 44.46 | $44.75 | 455700 |
| 2026-04-21 | 44.39 | $45.93 | 412101 |
| 2026-04-20 | 44.05 | $46.38 | 453005 |
| 2026-04-17 | 43.56 | $46.40 | 722200 |
| 2026-04-16 | 43.00 | $44.07 | 615157 |
| 2026-04-15 | 42.83 | $45.83 | 643400 |
| 2026-04-14 | 42.28 | $45.61 | 939758 |
| 2026-04-13 | 41.68 | $44.82 | 588323 |
| 2026-04-10 | 41.16 | $43.88 | 503529 |
| 2026-04-09 | 40.77 | $43.30 | 793600 |
| 2026-04-08 | 40.44 | $43.27 | 846600 |
| 2026-04-07 | 40.09 | $41.63 | 763629 |
| 2026-04-06 | 40.03 | $41.40 | 962700 |
| 2026-04-02 | 40.02 | $40.19 | 991100 |
| 2026-04-01 | 40.29 | $41.83 | 848405 |
| 2026-03-31 | 40.27 | $40.59 | 725100 |
| 2026-03-30 | 40.52 | $39.59 | 712703 |
| 2026-03-27 | 41.04 | $41.15 | 813042 |
| 2026-03-26 | 41.32 | $41.41 | 733700 |
| 2026-03-25 | 41.62 | $43.13 | 840922 |
| 2026-03-24 | 41.62 | $43.13 | 703945 |
| 2026-03-23 | 41.63 | $42.76 | 815045 |
| 2026-03-20 | 41.74 | $40.37 | 1.1M |
| 2026-03-19 | 42.39 | $41.56 | 607100 |
| 2026-03-18 | 42.90 | $41.37 | 525741 |
| 2026-03-17 | 43.56 | $42.21 | 488631 |
| 2026-03-16 | 44.17 | $42.02 | 759000 |
| 2026-03-13 | 44.92 | $42.27 | 443045 |
| 2026-03-12 | 45.76 | $42.85 | 796000 |
| 2026-03-11 | 46.63 | $44.20 | 679700 |
| 2026-03-10 | 47.36 | $45.11 | 786100 |
| 2026-03-09 | 48.02 | $45.58 | 787400 |
| 2026-03-06 | 48.70 | $46.12 | 531544 |
| 2026-03-05 | 49.38 | $47.77 | 611800 |
| 2026-03-04 | 49.83 | $48.56 | 1.0M |
| 2026-03-03 | 50.20 | $48.17 | 781900 |
| 2026-03-02 | 50.70 | $48.66 | 1.1M |
| 2026-02-27 | 51.19 | $48.29 | 1.2M |
| 2026-02-26 | 51.83 | $49.46 | 1.1M |
| 2026-02-25 | 52.34 | $51.02 | 523645 |
| 2026-02-24 | 52.59 | $51.54 | 731700 |
| 2026-02-23 | 52.77 | $51.22 | 591900 |
| 2026-02-20 | 53.05 | $52.10 | 582900 |
| 2026-02-19 | 53.18 | $52.64 | 829305 |
| 2026-02-18 | 53.21 | $52.90 | 1.2M |
| 2026-02-17 | 53.20 | $53.25 | 1.4M |
| 2026-02-13 | 53.10 | $52.76 | 1.2M |
| 2026-02-12 | 53.08 | $53.50 | 2.2M |
| 2026-02-11 | 52.90 | $51.73 | 1.0M |
| 2026-02-10 | 53.06 | $54.57 | 997600 |
| 2026-02-09 | 52.64 | $55.00 | 913347 |
| 2026-02-06 | 52.07 | $56.05 | 790042 |
| 2026-02-05 | 51.17 | $52.95 | 513500 |
| 2026-02-04 | 50.79 | $52.51 | 574348 |
| 2026-02-03 | 50.43 | $51.39 | 550813 |
| 2026-02-02 | 50.26 | $50.58 | 451119 |
| 2026-01-30 | 50.22 | $50.52 | 538000 |
| 2026-01-29 | 50.20 | $50.69 | 576028 |
| 2026-01-28 | 50.14 | $50.14 | 481120 |
| 2026-01-27 | 50.20 | $49.68 | 485200 |
| 2026-01-26 | 50.35 | $50.67 | 411207 |
| 2026-01-23 | 50.33 | $51.04 | 317605 |
| 2026-01-22 | 50.23 | $52.01 | 535100 |
| 2026-01-21 | 49.91 | $52.41 | 513703 |
| 2026-01-20 | 49.46 | $51.08 | 601700 |
| 2026-01-16 | 49.22 | $52.20 | 571811 |
| 2026-01-15 | 48.71 | $51.73 | 417729 |
| 2026-01-14 | 48.23 | $50.80 | 491009 |
| 2026-01-13 | 47.88 | $49.81 | 657000 |
| 2026-01-12 | 47.69 | $50.26 | 445505 |
| 2026-01-09 | 47.38 | $49.98 | 320349 |
| 2026-01-08 | 47.10 | $49.41 | 566800 |
| 2026-01-07 | 46.91 | $48.16 | 447800 |
| 2026-01-06 | 46.97 | $49.88 | 862600 |
| 2026-01-05 | 46.69 | $49.02 | 518828 |
| 2026-01-02 | 46.56 | $47.73 | 523600 |
| 2025-12-31 | 46.71 | $47.07 | 378800 |
| 2025-12-30 | 47.04 | $47.80 | 374605 |
| 2025-12-29 | 47.28 | $47.94 | 473400 |
| 2025-12-26 | 47.56 | $48.35 | 379000 |
| 2025-12-24 | 47.82 | $48.46 | 266800 |
| 2025-12-23 | 48.12 | $47.99 | 485439 |
| 2025-12-22 | 48.59 | $47.92 | 567726 |
| 2025-12-19 | 49.17 | $47.20 | 1.2M |
| 2025-12-18 | 50.02 | $46.59 | 1.1M |
| 2025-12-17 | 51.15 | $46.86 | 785439 |
| 2025-12-16 | 52.42 | $48.42 | 825000 |
| 2025-12-15 | 53.59 | $49.71 | 1.2M |
| 2025-12-12 | 54.68 | $51.79 | 1.7M |
| 2025-12-11 | 55.53 | $54.57 | 778416 |
| 2025-12-10 | 55.94 | $57.13 | 635641 |
| 2025-12-09 | 55.88 | $56.63 | 647765 |
| 2025-12-08 | 55.93 | $57.40 | 377700 |
| 2025-12-05 | 55.83 | $58.10 | 522000 |
| 2025-12-04 | 55.59 | $58.35 | 384100 |
| 2025-12-03 | 55.26 | $57.31 | 276100 |
| 2025-12-02 | 55.12 | $56.00 | 329700 |
| 2025-12-01 | 55.25 | $56.02 | 411700 |
| 2025-11-28 | 55.40 | $56.30 | 500917 |
| 2025-11-26 | 55.54 | $56.25 | 381200 |
| 2025-11-25 | 55.73 | $56.44 | 436349 |
| 2025-11-24 | 55.93 | $54.79 | 344020 |
| 2025-11-21 | 56.52 | $54.30 | 324700 |
| 2025-11-20 | 57.33 | $53.29 | 511200 |
| 2025-11-19 | 58.50 | $54.98 | 459635 |
| 2025-11-18 | 59.52 | $55.84 | 505300 |
| 2025-11-17 | 60.52 | $56.59 | 398845 |
| 2025-11-14 | 61.54 | $58.59 | 263103 |
| 2025-11-13 | 62.32 | $60.17 | 553200 |
| 2025-11-12 | 62.88 | $61.76 | 336900 |
| 2025-11-11 | 63.21 | $61.28 | 311443 |
| 2025-11-10 | 63.70 | $62.58 | 489000 |
| 2025-11-07 | 63.99 | $62.45 | 454509 |
| 2025-11-06 | 64.36 | $61.35 | 816529 |
| 2025-11-05 | 65.03 | $64.20 | 554900 |
| 2025-11-04 | 65.20 | $63.13 | 389713 |
| 2025-11-03 | 65.62 | $64.14 | 548300 |
| 2025-10-31 | 65.89 | $63.25 | 588800 |
| 2025-10-30 | 66.40 | $64.21 | 341100 |
| 2025-10-29 | 66.77 | $64.98 | 329200 |
| 2025-10-28 | 67.05 | $65.04 | 337216 |
| 2025-10-27 | 67.34 | $65.65 | 350400 |
| 2025-10-24 | 67.55 | $66.02 | 360228 |
| 2025-10-23 | 67.70 | $66.55 | 226500 |
| 2025-10-22 | 67.76 | $65.89 | 271700 |
| 2025-10-21 | 67.96 | $67.35 | 285406 |
| 2025-10-20 | 67.87 | $67.46 | 264811 |
| 2025-10-17 | 67.73 | $66.86 | 307600 |
| 2025-10-16 | 67.69 | $66.77 | 388500 |
| 2025-10-15 | 67.64 | $67.60 | 297314 |
| 2025-10-14 | 67.40 | $66.89 | 683900 |
| 2025-10-13 | 67.26 | $66.43 | 328600 |
| 2025-10-10 | 67.18 | $65.57 | 304700 |
| 2025-10-09 | 67.26 | $68.09 | 498300 |
| 2025-10-08 | 66.80 | $68.91 | 354519 |
| 2025-10-07 | 66.08 | $67.39 | 455612 |
| 2025-10-06 | 65.56 | $67.54 | 352100 |
| 2025-10-03 | 64.91 | $66.47 | 528240 |
| 2025-10-02 | 64.37 | $65.95 | 347700 |
| 2025-10-01 | 63.84 | $66.03 | 472000 |
| 2025-09-30 | 63.20 | $67.07 | 494100 |
| 2025-09-29 | 62.23 | $64.93 | 538917 |
| 2025-09-26 | 61.55 | $65.07 | 567800 |
| 2025-09-25 | 60.73 | $63.33 | 484603 |
| 2025-09-24 | 60.14 | $62.56 | 743435 |
| 2025-09-23 | 59.62 | $64.77 | 1.4M |
| 2025-09-22 | 58.55 | $56.48 | 385017 |
| 2025-09-19 | 59.05 | $56.47 | 739000 |
| 2025-09-18 | 59.64 | $57.62 | 785800 |
| 2025-09-17 | 60.09 | $56.81 | 440209 |
| 2025-09-16 | 60.77 | $58.95 | 440500 |
| 2025-09-15 | 61.12 | $59.46 | 401200 |
| 2025-09-12 | 61.41 | $60.31 | 376945 |
| 2025-09-11 | 61.56 | $61.93 | 328800 |
| 2025-09-10 | 61.39 | $60.84 | 283093 |
| 2025-09-09 | 61.42 | $60.72 | 272800 |
| 2025-09-08 | 61.48 | $61.61 | 350400 |
| 2025-09-05 | 61.35 | $61.10 | 474229 |
| 2025-09-04 | 61.31 | $61.72 | 351348 |
| 2025-09-03 | 61.12 | $60.75 | 462615 |
| 2025-09-02 | 61.10 | $59.28 | 310300 |
| 2025-08-29 | 61.38 | $59.73 | 392319 |
| 2025-08-28 | 61.61 | $60.29 | 481100 |
| 2025-08-27 | 61.75 | $61.00 | 545100 |
| 2025-08-26 | 61.75 | $62.28 | 585625 |
| 2025-08-25 | 61.48 | $62.50 | 321100 |
| 2025-08-22 | 61.10 | $63.33 | 375100 |
| 2025-08-21 | 60.49 | $60.15 | 295500 |
| 2025-08-20 | 60.44 | $60.20 | 516600 |
| 2025-08-19 | 60.37 | $60.55 | 336006 |
| 2025-08-18 | 60.20 | $60.21 | 362200 |
| 2025-08-15 | 60.07 | $59.65 | 450209 |
| 2025-08-14 | 60.04 | $60.37 | 461700 |
| 2025-08-13 | 59.84 | $61.73 | 329426 |
| 2025-08-12 | 59.31 | $60.23 | 310764 |
| 2025-08-11 | 59.02 | $59.57 | 446944 |
| 2025-08-08 | 58.81 | $60.59 | 584602 |
| 2025-08-07 | 58.34 | $57.17 | 911700 |
| 2025-08-06 | 58.52 | $56.37 | 441737 |
| 2025-08-05 | 58.89 | $57.32 | 381400 |
| 2025-08-04 | 59.11 | $57.29 | 341700 |
| 2025-08-01 | 59.38 | $57.09 | 391900 |
| 2025-07-31 | 59.71 | $59.34 | 344206 |
| 2025-07-30 | 59.62 | $60.00 | 421909 |
| 2025-07-29 | 59.37 | $60.56 | 286147 |
| 2025-07-28 | 58.95 | $59.69 | 369200 |
| 2025-07-25 | 58.64 | $59.45 | 310700 |
| 2025-07-24 | 58.32 | $58.50 | 290714 |
| 2025-07-23 | 58.15 | $59.69 | 373246 |
| 2025-07-22 | 57.69 | $57.63 | 346918 |
| 2025-07-21 | 57.58 | $57.15 | 245600 |
| 2025-07-18 | 57.55 | $57.26 | 327217 |
| 2025-07-17 | 57.49 | $57.35 | 235600 |
| 2025-07-16 | 57.39 | $56.45 | 255015 |
| 2025-07-15 | 57.46 | $56.30 | 182400 |
| 2025-07-14 | 57.56 | $57.48 | 221122 |
| 2025-07-11 | 57.43 | $58.61 | 253504 |
| 2025-07-10 | 57.02 | $59.30 | 352119 |
| 2025-07-09 | 56.40 | $57.45 | 228800 |
| 2025-07-08 | 56.07 | $56.73 | 303713 |
| 2025-07-07 | 55.83 | $55.39 | 267114 |
| 2025-07-03 | 55.82 | $56.51 | 318224 |
| 2025-07-02 | 55.57 | $56.68 | 320400 |
| 2025-07-01 | 55.25 | $55.36 | 452910 |
| 2025-06-30 | 55.14 | $53.90 | 498713 |
| 2025-06-27 | 55.33 | $53.72 | 891100 |
| 2025-06-26 | 55.57 | $55.58 | 491300 |
| 2025-06-25 | 55.46 | $54.68 | 486130 |
| 2025-06-24 | 55.51 | $54.16 | 541500 |
| 2025-06-23 | 55.67 | $54.35 | 446900 |
| 2025-06-20 | 55.82 | $54.55 | 632623 |
| 2025-06-18 | 55.93 | $54.54 | 545313 |
| 2025-06-17 | 56.06 | $56.66 | 1.4M |
| 2025-06-16 | 55.76 | $56.58 | 1.5M |
| 2025-06-13 | 55.41 | $54.47 | 439600 |
| 2025-06-12 | 55.45 | $55.26 | 201700 |
| 2025-06-11 | 55.31 | $55.69 | 363122 |
| 2025-06-10 | 55.06 | $56.23 | 425916 |
| 2025-06-09 | 54.64 | $55.52 | 441400 |
| 2025-06-06 | 54.29 | $54.09 | 352108 |
| 2025-06-05 | 54.19 | $53.23 | 296236 |
| 2025-06-04 | 54.24 | $53.44 | 317300 |
| 2025-06-03 | 54.24 | $54.00 | 334300 |
| 2025-06-02 | 54.12 | $53.30 | 392900 |
| 2025-05-30 | 54.12 | $53.61 | 456500 |
| 2025-05-29 | 54.05 | $54.15 | 340200 |
| 2025-05-28 | 53.84 | $53.65 | 298300 |
| 2025-05-27 | 53.69 | $54.04 | 399600 |
| 2025-05-23 | 53.43 | $51.99 | 266601 |
| 2025-05-22 | 53.55 | $52.25 | 413822 |
| 2025-05-21 | 53.62 | $52.25 | 245100 |
| 2025-05-20 | 53.69 | $54.19 | 267500 |
| 2025-05-19 | 53.36 | $54.69 | 303000 |
| 2025-05-16 | 52.85 | $55.30 | 279900 |
| 2025-05-15 | 52.13 | $54.98 | 253600 |
| 2025-05-14 | 51.34 | $55.01 | 339300 |
| 2025-05-13 | 50.42 | $55.27 | 426000 |
| 2025-05-12 | 49.29 | $55.24 | 401800 |
| 2025-05-09 | 47.98 | $52.80 | 544700 |
| 2025-05-08 | 46.97 | $50.96 | 644424 |
| 2025-05-07 | 46.19 | $47.64 | 377402 |
| 2025-05-06 | 45.99 | $47.61 | 209620 |
| 2025-05-05 | 45.77 | $48.18 | 278300 |
| 2025-05-02 | 45.41 | $48.14 | 223100 |
| 2025-05-01 | 45.00 | $47.01 | 335443 |
| 2025-04-30 | 44.77 | $46.92 | 394614 |
| 2025-04-29 | 44.54 | $47.19 | 319817 |
| 2025-04-28 | 44.23 | $47.22 | 383440 |
| 2025-04-25 | 43.87 | $46.61 | 361265 |
| 2025-04-24 | 43.60 | $46.47 | 304636 |
| 2025-04-23 | 43.33 | $44.55 | 371725 |
| 2025-04-22 | 43.44 | $44.41 | 334712 |
| 2025-04-21 | 43.62 | $43.30 | 283039 |
| 2025-04-17 | 44.08 | $44.66 | 335939 |
| 2025-04-16 | 44.34 | $44.20 | 352100 |
| 2025-04-15 | 44.77 | $44.69 | 336043 |
| 2025-04-14 | 45.18 | $45.49 | 602300 |
| 2025-04-11 | 45.50 | $45.36 | 361400 |
| 2025-04-10 | 45.93 | $45.02 | 516000 |
| 2025-04-09 | 46.52 | $47.03 | 574535 |
| 2025-04-08 | 46.79 | $42.42 | 486100 |
| 2025-04-07 | 48.10 | $44.12 | 607100 |
| 2025-04-04 | 49.28 | $45.03 | 722600 |
| 2025-04-03 | 50.48 | $46.87 | 688502 |
| 2025-04-02 | 51.48 | $52.22 | 340145 |
| 2025-04-01 | 51.54 | $51.53 | 390500 |
| 2025-03-31 | 51.76 | $51.40 | 391345 |
| 2025-03-28 | 52.06 | $51.34 | 286452 |
| 2025-03-27 | 52.42 | $52.61 | 322804 |
| 2025-03-26 | 52.59 | $52.31 | 332400 |
| 2025-03-25 | 52.85 | $52.95 | 419100 |
| 2025-03-24 | 53.04 | $53.84 | 449827 |
| 2025-03-21 | 53.08 | $52.97 | 625122 |
| 2025-03-20 | 53.31 | $53.51 | 354926 |
| 2025-03-19 | 53.49 | $55.33 | 335702 |
| 2025-03-18 | 53.32 | $55.02 | 565100 |
| 2025-03-17 | 53.19 | $55.36 | 368946 |
| 2025-03-14 | 52.99 | $54.58 | 467000 |
| 2025-03-13 | 52.94 | $52.11 | 365948 |
| 2025-03-12 | 53.41 | $52.91 | 440600 |
| 2025-03-11 | 53.80 | $53.28 | 559800 |
| 2025-03-10 | 54.20 | $54.11 | 567822 |
| 2025-03-07 | 54.49 | $54.20 | 693500 |
| 2025-03-06 | 54.83 | $53.46 | 388008 |
| 2025-03-05 | 55.39 | $53.70 | 562329 |
| 2025-03-04 | 56.00 | $53.84 | 584339 |
| 2025-03-03 | 56.70 | $54.57 | 496539 |
| 2025-02-28 | 57.36 | $55.82 | 407445 |
| 2025-02-27 | 57.87 | $55.99 | 379226 |
| 2025-02-26 | 58.44 | $57.28 | 419605 |
| 2025-02-25 | 58.84 | $57.64 | 499039 |
| 2025-02-24 | 59.24 | $57.45 | 402200 |
| 2025-02-21 | 59.74 | $58.12 | 601218 |
| 2025-02-20 | 60.19 | $59.27 | 463200 |
| 2025-02-19 | 60.47 | $59.11 | 349578 |
| 2025-02-18 | 60.83 | $59.30 | 836100 |
| 2025-02-14 | 61.22 | $59.81 | 857349 |
| 2025-02-13 | 61.57 | $57.80 | 852400 |
| 2025-02-12 | 62.39 | $58.59 | 594523 |
| 2025-02-11 | 63.18 | $59.62 | 422219 |
| 2025-02-10 | 63.88 | $61.51 | 380314 |
| 2025-02-07 | 64.28 | $61.90 | 505816 |
| 2025-02-06 | 64.67 | $64.09 | 485300 |
| 2025-02-05 | 64.64 | $64.86 | 314000 |
| 2025-02-04 | 64.45 | $63.86 | 284600 |
| 2025-02-03 | 64.42 | $63.05 | 371700 |
| 2025-01-31 | 64.56 | $63.97 | 853145 |
| 2025-01-30 | 64.51 | $64.23 | 360244 |
| 2025-01-29 | 64.39 | $63.46 | 288100 |
| 2025-01-28 | 64.41 | $63.75 | 538223 |
| 2025-01-27 | 64.36 | $63.37 | 453029 |
| 2025-01-24 | 64.37 | $63.70 | 341100 |
| 2025-01-23 | 64.30 | $65.32 | 331400 |
| 2025-01-22 | 63.87 | $65.15 | 284518 |
| 2025-01-21 | 63.39 | $66.54 | 286300 |
| 2025-01-17 | 62.54 | $63.72 | 304900 |
| 2025-01-16 | 62.14 | $63.43 | 328700 |
| 2025-01-15 | 61.72 | $64.29 | 366343 |
| 2025-01-14 | 61.06 | $63.57 | 498802 |
| 2025-01-13 | 60.43 | $62.31 | 478900 |
| 2025-01-10 | 59.96 | $61.84 | 464500 |
| 2025-01-08 | 59.51 | $61.45 | 376523 |
| 2025-01-07 | 59.08 | $60.08 | 323600 |
| 2025-01-06 | 58.86 | $60.31 | 463839 |
| 2025-01-03 | 58.55 | $59.62 | 280505 |
| 2025-01-02 | 58.35 | $58.63 | 333102 |
| 2024-12-31 | 58.32 | $58.22 | 362011 |
| 2024-12-30 | 58.38 | $58.15 | 409100 |
| 2024-12-27 | 58.46 | $58.01 | 249200 |
| 2024-12-26 | 58.58 | $58.20 | 210300 |
| 2024-12-24 | 58.69 | $57.58 | 94241 |
| 2024-12-23 | 58.94 | $56.81 | 267600 |
| 2024-12-20 | 59.40 | $56.44 | 1.5M |
| 2024-12-19 | 60.00 | $56.96 | 560326 |
| 2024-12-18 | 60.60 | $57.07 | 624600 |
| 2024-12-17 | 61.26 | $58.64 | 273048 |
| 2024-12-16 | 61.69 | $60.29 | 395305 |
| 2024-12-13 | 61.83 | $59.84 | 332600 |
| 2024-12-12 | 62.09 | $60.78 | 173208 |
| 2024-12-11 | 62.18 | $61.29 | 267300 |
| 2024-12-10 | 62.16 | $61.78 | 227318 |
| 2024-12-09 | 62.03 | $61.13 | 200400 |
| 2024-12-06 | 62.01 | $60.67 | 203200 |
| 2024-12-05 | 62.06 | $61.12 | 450541 |
| 2024-12-04 | 62.02 | $62.43 | 208510 |
| 2024-12-03 | 61.68 | $62.70 | 246340 |
| 2024-12-02 | 61.22 | $63.21 | 459000 |
| 2024-11-29 | 60.57 | $62.68 | 245740 |
| 2024-11-27 | 59.91 | $62.77 | 376805 |
| 2024-11-26 | 59.12 | $63.24 | 614600 |
| 2024-11-25 | 58.10 | $62.20 | 584336 |
| 2024-11-22 | 57.12 | $60.11 | 512515 |
| 2024-11-21 | 56.42 | $58.24 | 323300 |
| 2024-11-20 | 56.01 | $56.86 | 244400 |
| 2024-11-19 | 55.82 | $56.45 | 206600 |
| 2024-11-18 | 55.68 | $56.03 | 291331 |
| 2024-11-15 | 55.61 | $55.49 | 274035 |
| 2024-11-14 | 55.64 | $55.29 | 340300 |
| 2024-11-13 | 55.72 | $55.64 | 197142 |
| 2024-11-12 | 55.74 | $56.53 | 384508 |
| 2024-11-11 | 55.57 | $56.36 | 300003 |
| 2024-11-08 | 55.41 | $56.68 | 406900 |
| 2024-11-07 | 55.16 | $56.92 | 742648 |
| 2024-11-06 | 54.83 | $57.02 | 663878 |
| 2024-11-05 | 54.42 | $54.00 | 412600 |
| 2024-11-04 | 54.58 | $53.35 | 298200 |
| 2024-11-01 | 54.91 | $53.98 | 468100 |
| 2024-10-31 | 55.16 | $54.27 | 633600 |
| 2024-10-30 | 55.40 | $55.61 | 180800 |
| 2024-10-29 | 55.39 | $55.74 | 268200 |
| 2024-10-28 | 55.36 | $55.67 | 193329 |
| 2024-10-25 | 55.34 | $55.26 | 212300 |
| 2024-10-24 | 55.40 | $54.73 | 230000 |
| 2024-10-23 | 55.59 | $54.87 | 237300 |
| 2024-10-22 | 55.78 | $55.61 | 400900 |
| 2024-10-21 | 55.85 | $56.85 | 506510 |
| 2024-10-18 | 55.67 | $58.21 | 418017 |
| 2024-10-17 | 55.18 | $57.92 | 495331 |
| 2024-10-16 | 54.67 | $55.60 | 324127 |
| 2024-10-15 | 54.57 | $54.80 | 503300 |
| 2024-10-14 | 54.63 | $55.03 | 171000 |
| 2024-10-11 | 54.66 | $55.06 | 202400 |
| 2024-10-10 | 54.69 | $54.05 | 250200 |
| 2024-10-09 | 54.94 | $54.02 | 372123 |
| 2024-10-08 | 55.25 | $53.73 | 301332 |
| 2024-10-07 | 55.67 | $54.41 | 414826 |
| 2024-10-04 | 56.03 | $55.88 | 570735 |
| 2024-10-03 | 56.13 | $55.31 | 482700 |
| 2024-10-02 | 56.37 | $55.83 | 409922 |
| 2024-10-01 | 56.55 | $55.02 | 282200 |
| 2024-09-30 | 56.92 | $56.10 | 392600 |
| 2024-09-27 | 57.14 | $55.79 | 335000 |
| 2024-09-26 | 57.45 | $55.73 | 531104 |
| 2024-09-25 | 57.83 | $55.40 | 825800 |
| 2024-09-24 | 58.33 | $59.64 | 591800 |
| 2024-09-23 | 58.03 | $58.53 | 450627 |
| 2024-09-20 | 57.90 | $59.00 | 2.0M |
| 2024-09-19 | 57.66 | $59.86 | 408301 |
| 2024-09-18 | 57.20 | $58.30 | 316800 |
| 2024-09-17 | 57.00 | $57.94 | 377800 |
| 2024-09-16 | 56.83 | $57.77 | 363544 |
| 2024-09-13 | 56.68 | $58.29 | 269235 |
| 2024-09-12 | 56.41 | $57.92 | 343700 |
| 2024-09-11 | 56.16 | $56.09 | 221300 |
| 2024-09-10 | 56.27 | $55.57 | 219700 |
| 2024-09-09 | 56.51 | $55.47 | 474300 |
| 2024-09-06 | 56.81 | $55.68 | 425726 |
| 2024-09-05 | 57.13 | $56.83 | 512823 |
| 2024-09-04 | 57.25 | $56.47 | 359456 |
| 2024-09-03 | 57.47 | $56.15 | 425129 |
| 2024-08-30 | 57.80 | $58.75 | 728548 |
| 2024-08-29 | 57.63 | $58.37 | 263328 |
| 2024-08-28 | 57.52 | $58.35 | 283302 |
| 2024-08-27 | 57.39 | $58.33 | 268847 |
| 2024-08-26 | 57.26 | $58.28 | 330900 |
| 2024-08-23 | 57.11 | $58.75 | 393647 |
| 2024-08-22 | 56.85 | $56.95 | 417900 |
| 2024-08-21 | 56.94 | $57.91 | 246400 |
| 2024-08-20 | 56.83 | $57.00 | 229100 |
| 2024-08-19 | 56.91 | $58.02 | 171437 |
| 2024-08-16 | 56.79 | $57.81 | 221200 |
| 2024-08-15 | 56.71 | $57.86 | 308300 |
| 2024-08-14 | 56.60 | $56.13 | 248636 |
| 2024-08-13 | 56.85 | $56.32 | 313000 |
| 2024-08-12 | 57.11 | $54.99 | 326536 |
| 2024-08-09 | 57.70 | $56.72 | 780622 |
| 2024-08-08 | 58.02 | $56.50 | 527900 |
| 2024-08-07 | 58.45 | $54.29 | 328500 |
| 2024-08-06 | 59.42 | $55.42 | 380503 |
| 2024-08-05 | 60.30 | $56.77 | 348200 |
| 2024-08-02 | 61.04 | $58.44 | 259935 |
| 2024-08-01 | 61.55 | $60.48 | 198735 |
| 2024-07-31 | 61.71 | $62.88 | 172039 |
| 2024-07-30 | 61.38 | $61.87 | 219539 |
| 2024-07-29 | 61.21 | $63.62 | 178918 |
| 2024-07-26 | 60.64 | $63.84 | 295200 |
| 2024-07-25 | 59.93 | $61.39 | 232700 |
| 2024-07-24 | 59.62 | $60.72 | 299425 |
| 2024-07-23 | 59.41 | $62.38 | 201300 |
| 2024-07-22 | 58.81 | $61.57 | 248300 |
| 2024-07-19 | 58.29 | $59.22 | 274400 |
| 2024-07-18 | 58.18 | $57.94 | 271100 |
| 2024-07-17 | 58.33 | $60.45 | 313800 |
| 2024-07-16 | 57.99 | $60.39 | 340000 |
| 2024-07-15 | 57.60 | $59.00 | 410200 |
| 2024-07-12 | 57.46 | $57.14 | 421937 |
| 2024-07-11 | 57.69 | $57.02 | 262342 |
| 2024-07-10 | 57.99 | $56.39 | 331400 |
| 2024-07-09 | 58.49 | $55.63 | 628941 |
| 2024-07-08 | 59.22 | $56.74 | 478124 |
| 2024-07-05 | 59.85 | $56.90 | 715400 |
| 2024-07-03 | 60.55 | $58.83 | 264110 |
| 2024-07-02 | 60.95 | $59.48 | 396800 |
| 2024-07-01 | 61.29 | $59.61 | 289723 |
| 2024-06-28 | 61.65 | $61.42 | 439100 |
| 2024-06-27 | 61.69 | $60.12 | 274013 |
| 2024-06-26 | 62.01 | $60.45 | 312244 |
| 2024-06-25 | 62.31 | $61.36 | 292300 |
| 2024-06-24 | 62.46 | $62.45 | 347129 |
| 2024-06-21 | 62.40 | $64.62 | 1.6M |
| 2024-06-20 | 61.88 | $63.80 | 330545 |
| 2024-06-18 | 61.44 | $63.25 | 302900 |
| 2024-06-17 | 61.05 | $61.98 | 210125 |
| 2024-06-14 | 60.86 | $60.37 | 296931 |
| 2024-06-13 | 60.98 | $60.63 | 238622 |
| 2024-06-12 | 61.07 | $60.78 | 291500 |
| 2024-06-11 | 61.14 | $60.00 | 264400 |
| 2024-06-10 | 61.39 | $60.98 | 240020 |
| 2024-06-07 | 61.46 | $61.01 | 161100 |
| 2024-06-06 | 61.55 | $61.05 | 260916 |
| 2024-06-05 | 61.64 | $62.05 | 211501 |
| 2024-06-04 | 61.53 | $60.58 | 281131 |
| 2024-06-03 | 61.71 | $61.47 | 226000 |
| 2024-05-31 | 61.74 | $63.22 | 304145 |
| 2024-05-30 | 61.40 | $62.69 | 309300 |
| 2024-05-29 | 61.11 | $60.83 | 234900 |
| 2024-05-28 | 61.17 | $61.66 | 215031 |
| 2024-05-24 | 61.06 | $61.58 | 123200 |
| 2024-05-23 | 60.96 | $60.96 | 193400 |
| 2024-05-22 | 60.97 | $60.98 | 187503 |
| 2024-05-21 | 60.97 | $61.06 | 171321 |
| 2024-05-20 | 60.96 | $60.77 | 207903 |
| 2024-05-17 | 61.01 | $60.41 | 183608 |
| 2024-05-16 | 61.15 | $60.27 | 229100 |
| 2024-05-15 | 61.33 | $61.52 | 261800 |
| 2024-05-14 | 61.29 | $60.66 | 269134 |
| 2024-05-13 | 61.41 | $60.57 | 410635 |
| 2024-05-10 | 61.57 | $60.24 | 283200 |
| 2024-05-09 | 61.83 | $60.62 | 464400 |
| 2024-05-08 | 62.05 | $61.98 | 254047 |
| 2024-05-07 | 62.01 | $62.68 | 345000 |
| 2024-05-06 | 61.82 | $62.04 | 234603 |
| 2024-05-03 | 61.73 | $61.52 | 160704 |
| 2024-05-02 | 61.73 | $60.96 | 155200 |
| 2024-05-01 | 61.85 | $59.62 | 240200 |
| 2024-04-30 | 62.26 | $60.81 | 272904 |
| 2024-04-29 | 62.49 | $62.59 | 174900 |
| 2024-04-26 | 62.38 | $62.65 | 167330 |
| 2024-04-25 | 62.23 | $62.52 | 154831 |
| 2024-04-24 | 62.08 | $62.87 | 175533 |
| 2024-04-23 | 61.83 | $63.24 | 227208 |
| 2024-04-22 | 61.45 | $61.79 | 289600 |
| 2024-04-19 | 61.32 | $61.33 | 362800 |
| 2024-04-18 | 61.26 | $61.37 | 327800 |
| 2024-04-17 | 61.17 | $61.44 | 318646 |
| 2024-04-16 | 61.06 | $61.38 | 210202 |
| 2024-04-15 | 60.94 | $61.03 | 425448 |
| 2024-04-12 | 60.87 | $60.91 | 266803 |
| 2024-04-11 | 60.81 | $62.50 | 333700 |
| 2024-04-10 | 60.41 | $61.71 | 283900 |
| 2024-04-09 | 60.11 | $62.09 | 346324 |
| 2024-04-08 | 59.67 | $59.95 | 523600 |
| 2024-04-05 | 59.62 | $57.71 | 345000 |
| 2024-04-04 | 60.03 | $57.51 | 217944 |
| 2024-04-03 | 60.55 | $58.50 | 375600 |
| 2024-04-02 | 60.94 | $59.60 | 268600 |
| 2024-04-01 | 61.16 | $61.02 | 237100 |
| 2024-03-28 | 61.11 | $61.90 | 248200 |
| 2024-03-27 | 60.87 | $61.54 | 375148 |
| 2024-03-26 | 60.65 | $59.95 | 194600 |
| 2024-03-25 | 60.74 | $60.34 | 199800 |
| 2024-03-22 | 60.75 | $60.82 | 214514 |
| 2024-03-21 | 60.67 | $60.90 | 244207 |
| 2024-03-20 | 60.54 | $60.34 | 215201 |
| 2024-03-19 | 60.51 | $60.46 | 522716 |
| 2024-03-18 | 60.45 | $60.62 | 484142 |
| 2024-03-15 | 60.34 | $60.75 | 2.0M |
| 2024-03-14 | 60.18 | $59.89 | 451600 |
| 2024-03-13 | 60.17 | $60.79 | 409600 |
| 2024-03-12 | 59.97 | $60.28 | 365743 |
| 2024-03-11 | 59.84 | $59.60 | 507100 |
| 2024-03-08 | 59.83 | $59.59 | 192600 |
| 2024-03-07 | 59.82 | $60.23 | 230544 |
| 2024-03-06 | 59.67 | $59.77 | 242638 |
| 2024-03-05 | 59.58 | $59.14 | 293447 |
| 2024-03-04 | 59.62 | $59.52 | 282100 |
| 2024-03-01 | 59.57 | $59.25 | 411245 |
| 2024-02-29 | 59.57 | $58.42 | 439934 |
| 2024-02-28 | 59.74 | $58.00 | 288833 |
| 2024-02-27 | 60.03 | $58.72 | 418702 |
| 2024-02-26 | 60.20 | $60.82 | 247700 |
| 2024-02-23 | 59.95 | $60.56 | 246700 |
| 2024-02-22 | 59.72 | $60.20 | 379034 |
| 2024-02-21 | 59.51 | $58.59 | 332963 |
| 2024-02-20 | 59.61 | $58.53 | 505335 |
| 2024-02-16 | 59.72 | $58.79 | 487200 |
| 2024-02-15 | 59.80 | $58.76 | 826639 |
| 2024-02-14 | 59.89 | $60.07 | 318300 |
| 2024-02-13 | 59.71 | $58.70 | 361239 |
| 2024-02-12 | 59.78 | $60.11 | 313631 |
| 2024-02-09 | 59.56 | $60.19 | 262400 |
| 2024-02-08 | 59.28 | $59.16 | 224231 |
| 2024-02-07 | 59.17 | $58.86 | 240646 |
| 2024-02-06 | 59.09 | $58.76 | 215821 |
| 2024-02-05 | 59.02 | $58.66 | 210700 |
| 2024-02-02 | 58.94 | $59.60 | 231841 |
| 2024-02-01 | 58.65 | $59.09 | 253000 |
| 2024-01-31 | 58.41 | $58.28 | 360600 |
| 2024-01-30 | 58.30 | $59.45 | 236109 |
| 2024-01-29 | 57.92 | $58.20 | 196803 |
| 2024-01-26 | 57.73 | $58.02 | 250505 |
| 2024-01-25 | 57.54 | $58.30 | 243900 |
| 2024-01-24 | 57.25 | $57.71 | 318900 |
| 2024-01-23 | 57.04 | $58.70 | 325416 |
| 2024-01-22 | 56.59 | $58.77 | 389021 |
| 2024-01-19 | 56.04 | $57.40 | 429808 |
| 2024-01-18 | 55.68 | $55.80 | 325024 |
| 2024-01-17 | 55.60 | $54.93 | 318400 |
| 2024-01-16 | 55.70 | $54.52 | 269200 |
| 2024-01-12 | 55.88 | $55.42 | 220600 |
| 2024-01-11 | 55.91 | $55.60 | 306500 |
| 2024-01-10 | 55.90 | $55.02 | 223700 |
| 2024-01-09 | 56.01 | $54.45 | 201200 |
| 2024-01-08 | 56.25 | $55.04 | 209932 |
| 2024-01-05 | 56.39 | $54.23 | 417304 |
| 2024-01-04 | 56.73 | $53.99 | 749515 |
| 2024-01-03 | 57.16 | $54.39 | 441816 |
| 2024-01-02 | 57.57 | $57.09 | 472338 |
| 2023-12-29 | 57.46 | $56.87 | 315500 |
| 2023-12-28 | 57.38 | $57.69 | 249700 |
| 2023-12-27 | 57.10 | $58.35 | 171736 |
| 2023-12-26 | 56.62 | $58.80 | 270222 |
| 2023-12-22 | 55.96 | $59.24 | 303900 |
| 2023-12-21 | 55.10 | $58.30 | 311644 |
| 2023-12-20 | 54.28 | $57.10 | 374400 |
| 2023-12-19 | 53.59 | $56.93 | 416209 |
| 2023-12-18 | 52.81 | $56.95 | 971500 |
| 2023-12-15 | 51.90 | $53.51 | 2.4M |
| 2023-12-14 | 51.58 | $53.11 | 311200 |
| 2023-12-13 | 51.28 | $51.85 | 473610 |
| 2023-12-12 | 51.21 | $50.66 | 266300 |
| 2023-12-11 | 51.37 | $51.18 | 379730 |
| 2023-12-08 | 51.46 | $51.09 | 354200 |
| 2023-12-07 | 51.58 | $51.24 | 605510 |
| 2023-12-06 | 51.69 | $50.54 | 351230 |
| 2023-12-05 | 51.97 | $51.96 | 420500 |
| 2023-12-04 | 52.00 | $53.15 | 398809 |
| 2023-12-01 | 51.78 | $52.95 | 454000 |
| 2023-11-30 | 51.57 | $51.46 | 309400 |
| 2023-11-29 | 51.64 | $51.06 | 319628 |
| 2023-11-28 | 51.81 | $51.05 | 221638 |
| 2023-11-27 | 52.01 | $52.07 | 257200 |
| 2023-11-24 | 52.03 | $52.83 | 87505 |
| 2023-11-22 | 51.89 | $52.63 | 150100 |
| 2023-11-21 | 51.78 | $52.45 | 191300 |
| 2023-11-20 | 51.68 | $52.93 | 222545 |
| 2023-11-17 | 51.48 | $53.20 | 445445 |
| 2023-11-16 | 51.19 | $51.56 | 395544 |
| 2023-11-15 | 51.20 | $52.34 | 547300 |
| 2023-11-14 | 51.06 | $53.30 | 263204 |
| 2023-11-13 | 50.69 | $51.10 | 209235 |
| 2023-11-10 | 50.74 | $51.06 | 264014 |
| 2023-11-09 | 50.80 | $49.98 | 287700 |
| 2023-11-08 | 51.12 | $49.53 | 352916 |
| 2023-11-07 | 51.58 | $49.77 | 733000 |
| 2023-11-06 | 52.08 | $53.83 | 273907 |
| 2023-11-03 | 51.80 | $54.21 | 157327 |
| 2023-11-02 | 51.41 | $53.19 | 185700 |
| 2023-11-01 | 51.18 | $52.77 | 252600 |
| 2023-10-31 | 51.00 | $52.00 | 275137 |
| 2023-10-30 | 50.97 | $50.90 | 209100 |
| 2023-10-27 | 51.17 | $50.89 | 167235 |
| 2023-10-26 | 51.41 | $51.82 | 176345 |
| 2023-10-25 | 51.51 | $52.61 | 308700 |
| 2023-10-24 | 51.47 | $51.76 | 298912 |
| 2023-10-23 | 51.61 | $50.51 | 169800 |
| 2023-10-20 | 52.04 | $50.77 | 208400 |
| 2023-10-19 | 52.50 | $51.58 | 336100 |
| 2023-10-18 | 52.88 | $51.60 | 313440 |
| 2023-10-17 | 53.31 | $53.92 | 297839 |
| 2023-10-16 | 53.34 | $52.72 | 245443 |
| 2023-10-13 | 53.63 | $52.68 | 251200 |
| 2023-10-12 | 53.98 | $53.19 | 196800 |
| 2023-10-11 | 54.29 | $54.69 | 160200 |
| 2023-10-10 | 54.34 | $54.97 | 227928 |
| 2023-10-09 | 54.34 | $55.00 | 171459 |
| 2023-10-06 | 54.35 | $54.68 | 417500 |
| 2023-10-05 | 54.43 | $53.78 | 274307 |
| 2023-10-04 | 54.73 | $53.54 | 348800 |
| 2023-10-03 | 55.13 | $53.02 | 391400 |
| 2023-10-02 | 55.71 | $54.46 | 451300 |
| 2023-09-29 | 56.08 | $55.57 | 499590 |
| 2023-09-28 | 56.29 | $56.15 | 265200 |
| 2023-09-27 | 56.41 | $55.52 | 289900 |
| 2023-09-26 | 56.69 | $55.36 | 185546 |
| 2023-09-25 | 57.05 | $56.50 | 218700 |
| 2023-09-22 | 57.24 | $56.35 | 219633 |
| 2023-09-21 | 57.49 | $56.62 | 151600 |
| 2023-09-20 | 57.72 | $57.38 | 138623 |
| 2023-09-19 | 57.83 | $58.53 | 205511 |
| 2023-09-18 | 57.72 | $57.90 | 185941 |
| 2023-09-15 | 57.73 | $57.21 | 865700 |
| 2023-09-14 | 57.89 | $57.67 | 196708 |
| 2023-09-13 | 57.97 | $57.13 | 348800 |
| 2023-09-12 | 58.19 | $57.20 | 202100 |
| 2023-09-11 | 58.43 | $57.09 | 210400 |
| 2023-09-08 | 58.73 | $57.39 | 129200 |
| 2023-09-07 | 59.01 | $57.63 | 292910 |
| 2023-09-06 | 59.29 | $57.89 | 212600 |
| 2023-09-05 | 59.56 | $57.33 | 233001 |
| 2023-09-01 | 59.99 | $60.35 | 229826 |
| 2023-08-31 | 59.85 | $59.36 | 453000 |
| 2023-08-30 | 59.89 | $59.48 | 237131 |
| 2023-08-29 | 59.90 | $59.15 | 288800 |
| 2023-08-28 | 59.99 | $59.85 | 206338 |
| 2023-08-25 | 59.94 | $58.93 | 373643 |
| 2023-08-24 | 60.07 | $59.21 | 166000 |
| 2023-08-23 | 60.16 | $59.93 | 198700 |
| 2023-08-22 | 60.10 | $58.96 | 196938 |
| 2023-08-21 | 60.24 | $59.12 | 228623 |
| 2023-08-18 | 60.36 | $59.58 | 200100 |
| 2023-08-17 | 60.39 | $59.34 | 256601 |
| 2023-08-16 | 60.47 | $60.27 | 387401 |
| 2023-08-15 | 60.37 | $60.29 | 214600 |
| 2023-08-14 | 60.23 | $60.55 | 220725 |
| 2023-08-11 | 60.01 | $60.26 | 252506 |
| 2023-08-10 | 59.80 | $60.97 | 276139 |
| 2023-08-09 | 59.41 | $60.60 | 415402 |
| 2023-08-08 | 59.03 | $62.53 | 825302 |
| 2023-08-07 | 58.17 | $57.45 | 415900 |
| 2023-08-04 | 58.23 | $56.65 | 335100 |
| 2023-08-03 | 58.48 | $58.02 | 278102 |
| 2023-08-02 | 58.47 | $57.74 | 364700 |
| 2023-08-01 | 58.51 | $59.07 | 239947 |
| 2023-07-31 | 58.27 | $59.15 | 908339 |
| 2023-07-28 | 57.97 | $57.17 | 266700 |
| 2023-07-27 | 58.03 | $57.88 | 203900 |
| 2023-07-26 | 57.94 | $57.95 | 294331 |
| 2023-07-25 | 57.83 | $57.56 | 281907 |
| 2023-07-24 | 57.77 | $57.10 | 226900 |
| 2023-07-21 | 57.79 | $56.61 | 241900 |
| 2023-07-20 | 57.91 | $57.21 | 300224 |
| 2023-07-19 | 57.92 | $58.26 | 352443 |
| 2023-07-18 | 57.71 | $58.66 | 311100 |
| 2023-07-17 | 57.36 | $57.43 | 282000 |
| 2023-07-14 | 57.21 | $56.43 | 324344 |
| 2023-07-13 | 57.25 | $57.61 | 202700 |
| 2023-07-12 | 57.03 | $57.09 | 204211 |
| 2023-07-11 | 56.88 | $57.39 | 318610 |
| 2023-07-10 | 56.64 | $57.36 | 296402 |
| 2023-07-07 | 56.36 | $56.32 | 513400 |
| 2023-07-06 | 56.24 | $55.23 | 647589 |
| 2023-07-05 | 56.34 | $55.37 | 531610 |
| 2023-07-03 | 56.40 | $55.60 | 174300 |
| 2023-06-30 | 56.43 | $56.44 | 659336 |
| 2023-06-29 | 56.27 | $56.44 | 363300 |
| 2023-06-28 | 56.09 | $55.61 | 285800 |
| 2023-06-27 | 56.03 | $55.49 | 449216 |
| 2023-06-26 | 55.99 | $54.98 | 294500 |
| 2023-06-23 | 56.04 | $54.53 | 555800 |
| 2023-06-22 | 56.19 | $54.11 | 467032 |
| 2023-06-21 | 56.43 | $55.44 | 610518 |
| 2023-06-20 | 56.43 | $54.53 | 421200 |
| 2023-06-16 | 56.60 | $55.06 | 772800 |
| 2023-06-15 | 56.68 | $55.60 | 423689 |
| 2023-06-14 | 56.64 | $56.02 | 408200 |
| 2023-06-13 | 56.50 | $56.30 | 522600 |
| 2023-06-12 | 56.26 | $55.78 | 291200 |
| 2023-06-09 | 56.08 | $56.14 | 295600 |
| 2023-06-08 | 55.78 | $56.53 | 449946 |
| 2023-06-07 | 55.33 | $56.92 | 758222 |
| 2023-06-06 | 54.72 | $55.29 | 453613 |
| 2023-06-05 | 54.33 | $53.37 | 397392 |
| 2023-06-02 | 54.28 | $54.89 | 481129 |
| 2023-06-01 | 53.88 | $53.73 | 517600 |
| 2023-05-31 | 53.66 | $52.63 | 660047 |
| 2023-05-30 | 53.61 | $53.76 | 386521 |
| 2023-05-26 | 53.30 | $53.31 | 411200 |
| 2023-05-25 | 53.03 | $52.60 | 308035 |
| 2023-05-24 | 52.85 | $52.23 | 352000 |
| 2023-05-23 | 52.70 | $52.70 | 382500 |
| 2023-05-22 | 52.42 | $53.23 | 433840 |
| 2023-05-19 | 51.97 | $53.67 | 658317 |
| 2023-05-18 | 51.34 | $52.51 | 514900 |
| 2023-05-17 | 50.83 | $51.53 | 584100 |
| 2023-05-16 | 50.45 | $50.91 | 393600 |
| 2023-05-15 | 50.11 | $50.51 | 454000 |
| 2023-05-12 | 49.80 | $49.39 | 485400 |
| 2023-05-11 | 49.66 | $49.21 | 861227 |
| 2023-05-10 | 49.53 | $50.08 | 574227 |
| 2023-05-09 | 49.17 | $49.91 | 539112 |
| 2023-05-08 | 48.79 | $49.00 | 705700 |
| 2023-05-05 | 48.53 | $47.94 | 477700 |
| 2023-05-04 | 48.43 | $46.68 | 443800 |
| 2023-05-03 | 48.58 | $47.42 | 502100 |
| 2023-05-02 | 48.57 | $48.12 | 637639 |
| 2023-05-01 | 48.41 | $47.73 | 396800 |
| 2023-04-28 | 48.30 | $47.36 | 562516 |
| 2023-04-27 | 48.22 | $47.48 | 339500 |
| 2023-04-26 | 48.10 | $46.53 | 464700 |
| 2023-04-25 | 48.14 | $46.93 | 491800 |
| 2023-04-24 | 48.09 | $48.21 | 629600 |
| 2023-04-21 | 47.75 | $49.14 | 490537 |
| 2023-04-20 | 47.14 | $49.24 | 506139 |
| 2023-04-19 | 46.39 | $49.03 | 922636 |
| 2023-04-18 | 45.56 | $48.88 | 1.1M |
| 2023-04-17 | 44.61 | $46.32 | 557500 |
| 2023-04-14 | 44.04 | $45.80 | 669829 |
| 2023-04-13 | 43.47 | $45.95 | 1.0M |
| 2023-04-12 | 42.78 | $46.96 | 1.2M |
| 2023-04-11 | 41.75 | $45.50 | 1.5M |
| 2023-04-10 | 40.86 | $44.30 | 970000 |
| 2023-04-06 | 40.07 | $43.83 | 1.9M |
| 2023-04-05 | 39.26 | $41.30 | 3.0M |
| 2023-04-04 | 38.85 | $40.82 | 2.4M |
| 2023-04-03 | 38.48 | $39.74 | 1.8M |
| 2023-03-31 | 38.28 | $39.42 | 1.2M |
| 2023-03-30 | 38.12 | $38.93 | 1.3M |
| 2023-03-29 | 38.05 | $38.68 | 2.3M |
| 2023-03-28 | 38.01 | $37.22 | 2.5M |
| 2023-03-27 | 38.29 | $37.48 | 587892 |
| 2023-03-24 | 38.56 | $36.71 | 1.1M |
| 2023-03-23 | 39.04 | $37.89 | 824546 |
| 2023-03-22 | 39.35 | $38.49 | 860821 |
| 2023-03-21 | 39.58 | $39.33 | 934811 |
| 2023-03-20 | 39.69 | $39.04 | 772724 |
| 2023-03-17 | 39.87 | $38.22 | 2.8M |
| 2023-03-16 | 40.25 | $38.86 | 1.8M |
| 2023-03-15 | 40.56 | $38.52 | 2.0M |
| 2023-03-14 | 41.00 | $40.66 | 1.8M |
| 2023-03-13 | 41.05 | $38.68 | 1.5M |
| 2023-03-10 | 41.52 | $38.43 | 1.6M |
| 2023-03-09 | 42.12 | $40.81 | 788846 |
| 2023-03-08 | 42.32 | $41.49 | 1.4M |
| 2023-03-07 | 42.39 | $41.38 | 838365 |
| 2023-03-06 | 42.50 | $42.26 | 956980 |
| 2023-03-03 | 42.43 | $42.85 | 937115 |
| 2023-03-02 | 42.22 | $42.51 | 640865 |
| 2023-03-01 | 42.05 | $42.01 | 613227 |
| 2023-02-28 | 41.94 | $41.60 | 1.1M |
| 2023-02-27 | 41.90 | $41.30 | 1.7M |
| 2023-02-24 | 41.91 | $41.01 | 671671 |
| 2023-02-23 | 41.98 | $41.06 | 532615 |
| 2023-02-22 | 42.04 | $40.84 | 423501 |
| 2023-02-21 | 42.15 | $40.64 | 516493 |
| 2023-02-17 | 42.31 | $41.82 | 946039 |
| 2023-02-16 | 42.23 | $41.68 | 909476 |
| 2023-02-15 | 42.17 | $41.92 | 477050 |
| 2023-02-14 | 42.04 | $41.91 | 1.2M |
| 2023-02-13 | 41.88 | $41.90 | 670519 |
| 2023-02-10 | 41.68 | $41.32 | 979724 |
| 2023-02-09 | 41.57 | $41.07 | 1.0M |
| 2023-02-08 | 41.48 | $41.53 | 799210 |
| 2023-02-07 | 41.27 | $41.74 | 718886 |
| 2023-02-06 | 40.97 | $41.58 | 1.3M |
| 2023-02-03 | 40.65 | $41.44 | 731842 |
| 2023-02-02 | 40.30 | $41.11 | 822242 |
| 2023-02-01 | 39.95 | $40.66 | 1.6M |
| 2023-01-31 | 39.63 | $40.26 | 1.7M |
| 2023-01-30 | 39.34 | $39.56 | 728387 |
| 2023-01-27 | 39.14 | $39.38 | 830592 |
| 2023-01-26 | 38.94 | $40.62 | 1.1M |
| 2023-01-25 | 38.44 | $40.22 | 1.7M |
| 2023-01-24 | 37.93 | $40.12 | 2.3M |
| 2023-01-23 | 37.36 | $38.26 | 1.1M |
| 2023-01-20 | 37.08 | $37.59 | 945464 |
| 2023-01-19 | 36.90 | $36.71 | 953813 |
| 2023-01-18 | 36.87 | $37.30 | 968784 |
| 2023-01-17 | 36.70 | $37.65 | 874064 |
| 2023-01-13 | 36.44 | $37.41 | 739903 |
| 2023-01-12 | 36.17 | $37.51 | 865140 |
| 2023-01-11 | 35.84 | $36.73 | 901703 |
| 2023-01-10 | 35.63 | $36.73 | 744222 |
| 2023-01-09 | 35.37 | $36.47 | 794892 |
| 2023-01-06 | 35.13 | $36.22 | 948918 |
| 2023-01-05 | 34.90 | $35.61 | 1.2M |
| 2023-01-04 | 34.77 | $35.48 | 801514 |
| 2023-01-03 | 34.64 | $35.20 | 564860 |
| 2022-12-30 | 34.55 | $34.89 | 473883 |
| 2022-12-29 | 34.52 | $34.93 | 316690 |
| 2022-12-28 | 34.47 | $34.08 | 425804 |
| 2022-12-27 | 34.60 | $34.91 | 640290 |
| 2022-12-23 | 34.57 | $34.56 | 293082 |
| 2022-12-22 | 34.62 | $34.44 | 959571 |
| 2022-12-21 | 34.70 | $34.76 | 616394 |
| 2022-12-20 | 34.73 | $33.86 | 861973 |
| 2022-12-19 | 34.96 | $33.72 | 828288 |
| 2022-12-16 | 35.25 | $33.44 | 1.7M |
| 2022-12-15 | 35.65 | $34.17 | 812166 |
| 2022-12-14 | 35.96 | $35.79 | 885005 |
| 2022-12-13 | 35.98 | $35.96 | 890763 |
| 2022-12-12 | 35.96 | $35.77 | 799498 |
| 2022-12-09 | 35.98 | $34.58 | 537797 |
| 2022-12-08 | 36.26 | $35.18 | 561693 |
| 2022-12-07 | 36.45 | $35.07 | 615242 |
| 2022-12-06 | 36.69 | $35.14 | 922144 |
| 2022-12-05 | 36.95 | $35.52 | 662746 |
| 2022-12-02 | 37.17 | $36.72 | 885868 |
| 2022-12-01 | 37.17 | $37.68 | 812742 |
| 2022-11-30 | 36.95 | $36.80 | 827137 |
| 2022-11-29 | 36.89 | $36.25 | 461216 |
| 2022-11-28 | 36.93 | $36.58 | 630501 |
| 2022-11-25 | 36.89 | $37.32 | 278975 |
| 2022-11-23 | 36.69 | $36.80 | 1.2M |
| 2022-11-22 | 36.57 | $36.27 | 832607 |
| 2022-11-21 | 36.52 | $36.14 | 344328 |
| 2022-11-18 | 36.50 | $36.40 | 499507 |
| 2022-11-17 | 36.41 | $35.71 | 682611 |
| 2022-11-16 | 36.44 | $36.36 | 399029 |
| 2022-11-15 | 36.34 | $36.70 | 633092 |
| 2022-11-14 | 36.14 | $36.60 | 715144 |
| 2022-11-11 | 35.93 | $36.20 | 696718 |
| 2022-11-10 | 35.76 | $36.13 | 1.1M |
| 2022-11-09 | 35.57 | $35.09 | 613515 |
| 2022-11-08 | 35.57 | $35.84 | 819076 |
| 2022-11-07 | 35.40 | $36.32 | 1.3M |
| 2022-11-04 | 35.10 | $35.97 | 464095 |
| 2022-11-03 | 34.82 | $35.02 | 572921 |
| 2022-11-02 | 34.69 | $34.40 | 823394 |
| 2022-11-01 | 34.67 | $35.75 | 769557 |
| 2022-10-31 | 34.35 | $34.85 | 728675 |
| 2022-10-28 | 34.17 | $34.86 | 939706 |
| 2022-10-27 | 33.95 | $33.92 | 871185 |
| 2022-10-26 | 33.90 | $33.69 | 838077 |
| 2022-10-25 | 33.88 | $34.02 | 1.3M |
| 2022-10-24 | 33.78 | $34.61 | 911491 |
| 2022-10-21 | 33.54 | $34.54 | 498067 |
| 2022-10-20 | 33.28 | $33.46 | 451427 |
| 2022-10-19 | 33.19 | $34.31 | 646911 |
| 2022-10-18 | 32.92 | $34.55 | 1.0M |
| 2022-10-17 | 32.54 | $33.40 | 745661 |
| 2022-10-14 | 32.35 | $32.89 | 1.0M |
| 2022-10-13 | 32.24 | $33.37 | 702188 |
| 2022-10-12 | 32.00 | $32.62 | 760920 |
| 2022-10-11 | 31.89 | $32.75 | 950070 |
| 2022-10-10 | 31.73 | $32.73 | 354405 |
| 2022-10-07 | 31.56 | $32.48 | 418895 |
| 2022-10-06 | 31.41 | $33.39 | 507568 |
| 2022-10-05 | 31.04 | $32.96 | 437032 |
| 2022-10-04 | 30.72 | $32.97 | 565436 |
| 2022-10-03 | 30.34 | $31.38 | 487991 |
| 2022-09-30 | 30.24 | $30.41 | 725508 |
| 2022-09-29 | 30.34 | $30.36 | 567163 |
| 2022-09-28 | 30.48 | $30.54 | 509007 |
| 2022-09-27 | 30.60 | $29.90 | 889899 |
| 2022-09-26 | 30.88 | $29.87 | 649790 |
| 2022-09-23 | 31.22 | $30.01 | 575224 |
| 2022-09-22 | 31.60 | $30.50 | 352678 |
| 2022-09-21 | 31.93 | $31.05 | 328206 |
| 2022-09-20 | 32.21 | $31.38 | 308053 |
| 2022-09-19 | 32.46 | $31.82 | 466110 |
| 2022-09-16 | 32.67 | $31.55 | 1.2M |
| 2022-09-15 | 32.98 | $32.24 | 403060 |
| 2022-09-14 | 33.19 | $32.47 | 716583 |
| 2022-09-13 | 33.38 | $32.68 | 366209 |
| 2022-09-12 | 33.57 | $34.39 | 568027 |
| 2022-09-09 | 33.42 | $33.35 | 616682 |
| 2022-09-08 | 33.48 | $33.13 | 623304 |
| 2022-09-07 | 33.59 | $32.97 | 302583 |
| 2022-09-06 | 33.75 | $32.26 | 351238 |
| 2022-09-02 | 34.09 | $32.34 | 492021 |
| 2022-09-01 | 34.47 | $32.42 | 533767 |
| 2022-08-31 | 34.90 | $32.78 | 638562 |
| 2022-08-30 | 35.31 | $33.10 | 443654 |
| 2022-08-29 | 35.72 | $33.74 | 635971 |
| 2022-08-26 | 36.06 | $34.08 | 468701 |
| 2022-08-25 | 36.37 | $35.70 | 616970 |
| 2022-08-24 | 36.39 | $35.45 | 468125 |
| 2022-08-23 | 36.46 | $35.43 | 459488 |
| 2022-08-22 | 36.54 | $35.33 | 410833 |
| 2022-08-19 | 36.64 | $36.07 | 552768 |
| 2022-08-18 | 36.59 | $36.82 | 579831 |
| 2022-08-17 | 36.37 | $36.48 | 478778 |
| 2022-08-16 | 36.18 | $37.37 | 2.3M |
| 2022-08-15 | 35.76 | $36.76 | 309780 |
| 2022-08-12 | 35.40 | $36.64 | 405651 |
| 2022-08-11 | 34.99 | $35.72 | 418031 |
| 2022-08-10 | 34.71 | $35.18 | 566299 |
| 2022-08-09 | 34.49 | $34.51 | 449412 |
| 2022-08-08 | 34.37 | $34.72 | 378876 |
| 2022-08-05 | 34.17 | $34.67 | 442214 |
| 2022-08-04 | 33.96 | $34.94 | 732130 |
| 2022-08-03 | 33.64 | $34.38 | 344328 |
| 2022-08-02 | 33.39 | $34.11 | 681747 |
| 2022-08-01 | 33.15 | $34.19 | 548162 |
| 2022-07-29 | 32.85 | $34.36 | 479641 |
| 2022-07-28 | 32.46 | $33.48 | 498355 |
| 2022-07-27 | 32.20 | $32.56 | 525418 |
| 2022-07-26 | 32.08 | $32.19 | 754298 |
| 2022-07-25 | 32.02 | $32.90 | 685778 |
| 2022-07-22 | 31.80 | $32.91 | 424077 |
| 2022-07-21 | 31.54 | $33.19 | 563132 |
| 2022-07-20 | 31.18 | $32.58 | 390968 |
| 2022-07-19 | 30.89 | $32.23 | 498067 |
| 2022-07-18 | 30.62 | $30.91 | 379164 |
| 2022-07-15 | 30.60 | $31.14 | 557374 |
| 2022-07-14 | 30.52 | $30.52 | 451139 |
| 2022-07-13 | 30.57 | $30.61 | 685202 |
| 2022-07-12 | 30.60 | $31.21 | 333964 |
| 2022-07-11 | 30.52 | $31.26 | 378301 |
| 2022-07-08 | 30.41 | $31.27 | 363330 |
| 2022-07-07 | 30.29 | $31.48 | 451715 |
| 2022-07-06 | 30.11 | $30.92 | 654973 |
| 2022-07-05 | 30.02 | $30.77 | 498355 |
| 2022-07-01 | 29.95 | $30.65 | 394711 |
| 2022-06-30 | 29.91 | $30.41 | 600272 |
| 2022-06-29 | 29.91 | $30.00 | 571769 |
| 2022-06-28 | 30.00 | $30.51 | 524554 |
| 2022-06-27 | 30.01 | $30.52 | 507280 |
| 2022-06-24 | 30.02 | $30.77 | 1.5M |
| 2022-06-23 | 29.99 | $29.47 | 621864 |
| 2022-06-22 | 30.23 | $29.76 | 994119 |
| 2022-06-21 | 30.46 | $29.44 | 1.2M |
| 2022-06-17 | 30.80 | $29.26 | 2.7M |
| 2022-06-16 | 31.23 | $29.42 | 1.4M |
| 2022-06-15 | 31.71 | $30.95 | 1.1M |
| 2022-06-14 | 31.94 | $30.56 | 922144 |
| 2022-06-13 | 32.30 | $30.64 | 762935 |
| 2022-06-10 | 32.70 | $32.06 | 576664 |
| 2022-06-09 | 32.86 | $32.99 | 587604 |
| 2022-06-08 | 32.86 | $33.51 | 652957 |
| 2022-06-07 | 32.75 | $34.89 | 1.0M |
| 2022-06-06 | 32.33 | $33.59 | 937978 |
| 2022-06-03 | 32.13 | $32.99 | 380892 |
| 2022-06-02 | 32.01 | $33.45 | 689233 |
| 2022-06-01 | 31.79 | $32.42 | 831167 |
| 2022-05-31 | 31.76 | $33.23 | 956692 |
| 2022-05-27 | 31.55 | $33.15 | 618409 |
| 2022-05-26 | 31.34 | $32.78 | 724356 |
| 2022-05-25 | 31.17 | $31.50 | 725508 |
| 2022-05-24 | 31.25 | $31.32 | 555359 |
| 2022-05-23 | 31.40 | $31.53 | 491157 |
| 2022-05-20 | 31.52 | $31.19 | 734433 |
| 2022-05-19 | 31.75 | $31.73 | 984042 |
| 2022-05-18 | 31.92 | $32.71 | 1.1M |
| 2022-05-17 | 31.90 | $32.67 | 427244 |
| 2022-05-16 | 31.91 | $31.45 | 427532 |
| 2022-05-13 | 32.18 | $31.54 | 843835 |
| 2022-05-12 | 32.48 | $31.38 | 1.6M |
| 2022-05-11 | 32.87 | $31.03 | 1.1M |
| 2022-05-10 | 33.40 | $31.97 | 837501 |
| 2022-05-09 | 33.83 | $32.67 | 868882 |
| 2022-05-06 | 34.19 | $33.34 | 636835 |
| 2022-05-05 | 34.47 | $33.92 | 586164 |
| 2022-05-04 | 34.68 | $35.01 | 705067 |
| 2022-05-03 | 34.69 | $34.13 | 841820 |
| 2022-05-02 | 34.90 | $33.91 | 963026 |
| 2022-04-29 | 35.18 | $33.42 | 1.0M |
| 2022-04-28 | 35.63 | $34.29 | 1.3M |
| 2022-04-27 | 35.96 | $33.30 | 1.3M |
| 2022-04-26 | 36.55 | $34.38 | 1.8M |
| 2022-04-25 | 37.02 | $36.45 | 685202 |
| 2022-04-22 | 37.12 | $36.48 | 616682 |
| 2022-04-21 | 37.23 | $37.99 | 687505 |
| 2022-04-20 | 37.04 | $38.46 | 791725 |
| 2022-04-19 | 36.72 | $37.33 | 485112 |
| 2022-04-18 | 36.58 | $36.54 | 600847 |
| 2022-04-14 | 36.59 | $36.71 | 421486 |
| 2022-04-13 | 36.57 | $36.58 | 457761 |
| 2022-04-12 | 36.57 | $36.00 | 475611 |
| 2022-04-11 | 36.68 | $35.66 | 577240 |
| 2022-04-08 | 36.90 | $35.55 | 645472 |
| 2022-04-07 | 37.16 | $35.54 | 1.0M |
| 2022-04-06 | 37.47 | $35.75 | 818788 |
| 2022-04-05 | 37.78 | $36.44 | 1.0M |
| 2022-04-04 | 38.00 | $37.58 | 1.4M |
| 2022-04-01 | 38.00 | $37.76 | 773875 |
| 2022-03-31 | 37.97 | $37.61 | 1.3M |
| 2022-03-30 | 37.95 | $38.23 | 2.0M |
| 2022-03-29 | 37.80 | $38.25 | 766678 |
| 2022-03-28 | 37.61 | $37.46 | 378876 |
| 2022-03-25 | 37.56 | $38.08 | 624167 |
| 2022-03-24 | 37.36 | $37.58 | 954964 |
| 2022-03-23 | 37.23 | $37.36 | 714856 |
| 2022-03-22 | 37.12 | $38.29 | 1.1M |
| 2022-03-21 | 36.80 | $37.97 | 861685 |
| 2022-03-18 | 36.48 | $38.07 | 1.5M |
| 2022-03-17 | 36.10 | $37.51 | 716583 |
| 2022-03-16 | 35.76 | $37.06 | 794316 |
| 2022-03-15 | 35.47 | $35.99 | 606893 |
| 2022-03-14 | 35.36 | $35.97 | 654109 |
| 2022-03-11 | 35.23 | $35.64 | 907173 |
| 2022-03-10 | 35.15 | $35.47 | 553344 |
| 2022-03-09 | 35.09 | $35.77 | 700173 |
| 2022-03-08 | 34.97 | $34.61 | 642881 |
| 2022-03-07 | 35.06 | $34.09 | 992967 |
| 2022-03-04 | 35.29 | $35.30 | 778770 |
| 2022-03-03 | 35.29 | $36.20 | 1.2M |
| 2022-03-02 | 35.11 | $36.21 | 1.2M |
| 2022-03-01 | 34.90 | $33.77 | 1.1M |
| 2022-02-28 | 35.17 | $35.11 | 1.1M |
| 2022-02-25 | 35.20 | $35.28 | 673686 |
| 2022-02-24 | 35.20 | $34.42 | 877519 |
| 2022-02-23 | 35.38 | $34.53 | 571194 |
| 2022-02-22 | 35.57 | $34.87 | 723781 |
| 2022-02-18 | 35.72 | $35.44 | 1.0M |
| 2022-02-17 | 35.77 | $35.54 | 655836 |
| 2022-02-16 | 35.80 | $36.17 | 928478 |
| 2022-02-15 | 35.71 | $36.04 | 520235 |
| 2022-02-14 | 35.64 | $35.39 | 829152 |
| 2022-02-11 | 35.68 | $35.32 | 640002 |
| 2022-02-10 | 35.75 | $35.77 | 743358 |
| 2022-02-09 | 35.74 | $36.40 | 1.1M |
| 2022-02-08 | 35.59 | $35.68 | 1.2M |
| 2022-02-07 | 35.56 | $35.33 | 597968 |
| 2022-02-04 | 35.61 | $35.52 | 504113 |
| 2022-02-03 | 35.62 | $35.32 | 544707 |
| 2022-02-02 | 35.67 | $36.31 | 1.1M |
| 2022-02-01 | 35.53 | $36.03 | 815045 |
| 2022-01-31 | 35.42 | $35.95 | 1.3M |
| 2022-01-28 | 35.31 | $34.70 | 917249 |
| 2022-01-27 | 35.45 | $34.46 | 1.2M |
| 2022-01-26 | 35.66 | $35.34 | 1.3M |
| 2022-01-25 | 35.72 | $35.25 | 2.4M |
| 2022-01-24 | 35.80 | $35.43 | 1.1M |
| 2022-01-21 | 35.86 | $34.59 | 923295 |
| 2022-01-20 | 36.11 | $35.18 | 461792 |
| 2022-01-19 | 36.27 | $35.67 | 548450 |
| 2022-01-18 | 36.34 | $36.29 | 864564 |
| 2022-01-14 | 36.30 | $37.10 | 1.0M |
| 2022-01-13 | 36.08 | $36.69 | 851032 |
| 2022-01-12 | 35.91 | $36.19 | 1.1M |
| 2022-01-11 | 35.81 | $35.85 | 511886 |
| 2022-01-10 | 35.77 | $35.55 | 522826 |
| 2022-01-07 | 35.78 | $36.42 | 612363 |
| 2022-01-06 | 35.60 | $36.28 | 509583 |
| 2022-01-05 | 35.43 | $36.20 | 815045 |
| 2022-01-04 | 35.25 | $36.48 | 495476 |
| 2022-01-03 | 34.97 | $35.54 | 537797 |
| 2021-12-31 | 34.85 | $35.34 | 295385 |
| 2021-12-30 | 34.76 | $35.04 | 367648 |
| 2021-12-29 | 34.71 | $35.43 | 380892 |
| 2021-12-28 | 34.57 | $35.63 | 330797 |
| 2021-12-27 | 34.37 | $35.44 | 564284 |
| 2021-12-23 | 34.18 | $34.62 | 431274 |
| 2021-12-22 | 34.13 | $34.07 | 512174 |
| 2021-12-21 | 34.20 | $34.11 | 553344 |
| 2021-12-20 | 34.27 | $32.89 | 810151 |
| 2021-12-17 | 34.60 | $33.35 | 2.3M |
| 2021-12-16 | 34.90 | $34.21 | 1.1M |
| 2021-12-15 | 35.07 | $34.81 | 706507 |
| 2021-12-14 | 35.14 | $34.52 | 803529 |
| 2021-12-13 | 35.28 | $34.74 | 740479 |
| 2021-12-10 | 35.39 | $35.93 | 768981 |
| 2021-12-09 | 35.27 | $35.74 | 555647 |
| 2021-12-08 | 35.18 | $35.78 | 609484 |
| 2021-12-07 | 35.06 | $35.39 | 709961 |
| 2021-12-06 | 35.01 | $35.11 | 1.1M |
| 2021-12-03 | 35.00 | $34.05 | 853336 |
| 2021-12-02 | 35.22 | $34.37 | 593938 |
| 2021-12-01 | 35.41 | $32.81 | 696142 |
| 2021-11-30 | 35.96 | $33.53 | 929341 |
| 2021-11-29 | 36.44 | $34.68 | 1.1M |
| 2021-11-26 | 36.76 | $34.77 | 522826 |
| 2021-11-24 | 37.10 | $36.43 | 766102 |
| 2021-11-23 | 37.14 | $36.57 | 400469 |
| 2021-11-22 | 37.16 | $36.53 | 508431 |
| 2021-11-19 | 37.18 | $36.02 | 559966 |
| 2021-11-18 | 37.30 | $36.59 | 585589 |
| 2021-11-17 | 37.32 | $36.43 | 557087 |
| 2021-11-16 | 37.37 | $37.15 | 456897 |
| 2021-11-15 | 37.27 | $37.44 | 494900 |
| 2021-11-12 | 37.08 | $37.11 | 336555 |
| 2021-11-11 | 36.92 | $37.00 | 341737 |
| 2021-11-10 | 36.76 | $36.97 | 676853 |
| 2021-11-09 | 36.57 | $37.42 | 545858 |
| 2021-11-08 | 36.24 | $37.27 | 720614 |
| 2021-11-05 | 35.89 | $36.89 | 819939 |
| 2021-11-04 | 35.55 | $36.01 | 726948 |
| 2021-11-03 | 35.34 | $36.39 | 1.1M |
| 2021-11-02 | 35.01 | $36.37 | 938266 |
| 2021-11-01 | 34.62 | $36.79 | 1.2M |
| 2021-10-29 | 34.09 | $35.87 | 1.5M |
| 2021-10-28 | 33.65 | $35.26 | 757465 |
| 2021-10-27 | 33.28 | $34.86 | 1.1M |
| 2021-10-26 | 32.92 | $35.26 | 2.1M |
| 2021-10-25 | 32.43 | $32.47 | 521675 |
| 2021-10-22 | 32.44 | $32.76 | 266308 |
| 2021-10-21 | 32.39 | $32.92 | 460352 |
| 2021-10-20 | 32.31 | $32.61 | 575224 |
| 2021-10-19 | 32.28 | $32.15 | 699597 |
| 2021-10-18 | 32.34 | $32.63 | 611212 |
| 2021-10-15 | 32.32 | $32.37 | 474747 |
| 2021-10-14 | 32.34 | $32.33 | 598256 |
| 2021-10-13 | 32.39 | $31.40 | 636259 |
| 2021-10-12 | 32.63 | $31.88 | 457473 |
| 2021-10-11 | 32.82 | $31.98 | 498355 |
| 2021-10-08 | 33.01 | $33.28 | 238957 |
| 2021-10-07 | 32.97 | $33.58 | 376573 |
| 2021-10-06 | 32.85 | $33.01 | 810439 |
| 2021-10-05 | 32.83 | $33.52 | 728099 |
| 2021-10-04 | 32.71 | $33.40 | 742494 |
| 2021-10-01 | 32.59 | $33.73 | 645760 |
| 2021-09-30 | 32.39 | $32.93 | 1.2M |
| 2021-09-29 | 32.33 | $33.36 | 627046 |
| 2021-09-28 | 32.16 | $32.89 | 610060 |
| 2021-09-27 | 32.08 | $32.73 | 423789 |
| 2021-09-24 | 32.02 | $32.34 | 519084 |
| 2021-09-23 | 32.03 | $31.99 | 893930 |
| 2021-09-22 | 32.12 | $31.44 | 670519 |
| 2021-09-21 | 32.35 | $30.96 | 721765 |
| 2021-09-20 | 32.72 | $31.44 | 566875 |
| 2021-09-17 | 33.05 | $31.90 | 1.5M |
| 2021-09-16 | 33.34 | $32.69 | 663034 |
| 2021-09-15 | 33.51 | $33.10 | 925023 |
| 2021-09-14 | 33.63 | $32.97 | 560829 |
| 2021-09-13 | 33.79 | $33.16 | 681747 |
| 2021-09-10 | 33.94 | $32.61 | 431562 |
| 2021-09-09 | 34.23 | $32.83 | 606030 |
| 2021-09-08 | 34.51 | $33.19 | 679156 |
| 2021-09-07 | 34.77 | $33.03 | 684338 |
| 2021-09-03 | 35.10 | $33.79 | 447972 |
| 2021-09-02 | 35.32 | $34.38 | 975405 |
| 2021-09-01 | 35.45 | $34.63 | 715144 |
| 2021-08-31 | 35.55 | $35.35 | 523114 |
| 2021-08-30 | 35.50 | $35.67 | 1.1M |
| 2021-08-27 | 35.37 | $36.07 | 622728 |
| 2021-08-26 | 35.13 | $35.27 | 607757 |
| 2021-08-25 | 35.02 | $35.26 | 646336 |
| 2021-08-24 | 34.89 | $34.80 | 504977 |
| 2021-08-23 | 34.83 | $34.40 | 399893 |
| 2021-08-20 | 34.84 | $34.25 | 711113 |
| 2021-08-19 | 34.89 | $33.54 | 764375 |
| 2021-08-18 | 35.08 | $33.85 | 1.3M |
| 2021-08-17 | 35.23 | $34.80 | 762647 |
| 2021-08-16 | 35.20 | $35.59 | 726084 |
| 2021-08-13 | 35.00 | $35.44 | 756313 |
| 2021-08-12 | 34.79 | $36.15 | 983466 |
| 2021-08-11 | 34.39 | $35.78 | 1.5M |
| 2021-08-10 | 33.99 | $34.67 | 808423 |
| 2021-08-09 | 33.77 | $33.69 | 532327 |
| 2021-08-06 | 33.71 | $34.28 | 519947 |
| 2021-08-05 | 33.51 | $34.12 | 531751 |
| 2021-08-04 | 33.31 | $33.66 | 659291 |
| 2021-08-03 | 33.17 | $34.08 | 830304 |
| 2021-08-02 | 32.92 | $33.50 | 687505 |
| 2021-07-30 | 32.75 | $33.77 | 840956 |
| 2021-07-29 | 32.49 | $33.35 | 781936 |
| 2021-07-28 | 32.27 | $32.84 | 871473 |
| 2021-07-27 | 32.13 | $33.17 | 1.2M |
| 2021-07-26 | 31.90 | $31.88 | 639714 |
| 2021-07-23 | 31.90 | $32.07 | 346632 |
| 2021-07-22 | 31.85 | $31.68 | 556223 |
| 2021-07-21 | 31.89 | $32.17 | 604878 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
52.81
2026-07-17
Close Price
$51.27
Vol: 581700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.61
Average
48.25
Maximum
68.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.81 | $51.27 | 581700 |
| 2026-07-16 | 52.84 | $52.04 | 839200 |
| 2026-07-15 | 52.59 | $51.41 | 586900 |
| 2026-07-14 | 52.44 | $50.66 | 548300 |
| 2026-07-13 | 52.44 | $50.47 | 560449 |
| 2026-07-10 | 52.47 | $50.83 | 544200 |
| 2026-07-09 | 52.33 | $49.95 | 619400 |
| 2026-07-08 | 52.39 | $49.19 | 773243 |
| 2026-07-07 | 52.65 | $49.89 | 848914 |
| 2026-07-06 | 52.69 | $51.98 | 1.2M |
| 2026-07-02 | 52.01 | $52.50 | 836602 |
| 2026-07-01 | 50.95 | $51.96 | 724301 |
| 2026-06-30 | 49.77 | $51.16 | 1.1M |
| 2026-06-29 | 48.53 | $49.14 | 1.4M |
| 2026-06-26 | 47.62 | $48.64 | 8.8M |
| 2026-06-25 | 46.62 | $48.03 | 922600 |
| 2026-06-24 | 45.55 | $45.57 | 667503 |
| 2026-06-23 | 44.99 | $45.49 | 751587 |
| 2026-06-22 | 44.31 | $45.62 | 1.3M |
| 2026-06-18 | 43.40 | $46.93 | 1.2M |
| 2026-06-17 | 41.86 | $45.35 | 1.4M |
| 2026-06-16 | 40.47 | $42.88 | 844946 |
| 2026-06-15 | 39.55 | $42.52 | 961121 |
| 2026-06-12 | 38.54 | $42.47 | 985300 |
| 2026-06-11 | 37.34 | $41.01 | 1.1M |
| 2026-06-10 | 36.35 | $37.59 | 1.2M |
| 2026-06-09 | 36.26 | $38.25 | 1.2M |
| 2026-06-08 | 35.96 | $36.65 | 759400 |
| 2026-06-05 | 36.14 | $36.13 | 942500 |
| 2026-06-04 | 36.55 | $37.23 | 821500 |
| 2026-06-03 | 36.74 | $36.16 | 799400 |
| 2026-06-02 | 37.33 | $36.46 | 1.1M |
| 2026-06-01 | 37.99 | $36.42 | 1.2M |
| 2026-05-29 | 38.84 | $38.84 | 1.3M |
| 2026-05-28 | 39.12 | $40.10 | 1.0M |
| 2026-05-27 | 39.09 | $39.08 | 1.1M |
| 2026-05-26 | 39.40 | $40.79 | 863549 |
| 2026-05-22 | 39.26 | $41.11 | 554144 |
| 2026-05-21 | 39.02 | $40.06 | 891520 |
| 2026-05-20 | 39.08 | $38.99 | 486934 |
| 2026-05-19 | 39.53 | $37.92 | 848800 |
| 2026-05-18 | 40.43 | $38.34 | 1.1M |
| 2026-05-15 | 41.43 | $38.21 | 683821 |
| 2026-05-14 | 42.70 | $39.79 | 1.1M |
| 2026-05-13 | 43.76 | $41.41 | 654300 |
| 2026-05-12 | 44.54 | $42.65 | 796800 |
| 2026-05-11 | 45.09 | $44.48 | 955100 |
| 2026-05-08 | 45.19 | $45.31 | 1.3M |
| 2026-05-07 | 45.03 | $43.88 | 1.4M |
| 2026-05-06 | 45.29 | $45.65 | 712800 |
| 2026-05-05 | 45.03 | $44.33 | 585820 |
| 2026-05-04 | 45.13 | $44.49 | 588622 |
| 2026-05-01 | 45.20 | $44.60 | 647022 |
| 2026-04-30 | 45.23 | $44.68 | 654330 |
| 2026-04-29 | 45.24 | $43.62 | 566901 |
| 2026-04-28 | 45.58 | $44.30 | 631900 |
| 2026-04-27 | 45.76 | $44.32 | 490228 |
| 2026-04-24 | 45.96 | $44.94 | 499000 |
| 2026-04-23 | 46.00 | $45.36 | 685000 |
| 2026-04-22 | 45.89 | $44.75 | 455700 |
| 2026-04-21 | 45.93 | $45.93 | 412101 |
| 2026-04-20 | 45.59 | $46.38 | 453005 |
| 2026-04-17 | 45.03 | $46.40 | 722200 |
| 2026-04-16 | 44.31 | $44.07 | 615157 |
| 2026-04-15 | 44.17 | $45.83 | 643400 |
| 2026-04-14 | 43.44 | $45.61 | 939758 |
| 2026-04-13 | 42.62 | $44.82 | 588323 |
| 2026-04-10 | 41.87 | $43.88 | 503529 |
| 2026-04-09 | 41.26 | $43.30 | 793600 |
| 2026-04-08 | 40.73 | $43.27 | 846600 |
| 2026-04-07 | 40.10 | $41.63 | 763629 |
| 2026-04-06 | 39.88 | $41.40 | 962700 |
| 2026-04-02 | 39.72 | $40.19 | 991100 |
| 2026-04-01 | 39.93 | $41.83 | 848405 |
| 2026-03-31 | 39.71 | $40.59 | 725100 |
| 2026-03-30 | 39.87 | $39.59 | 712703 |
| 2026-03-27 | 40.42 | $41.15 | 813042 |
| 2026-03-26 | 40.63 | $41.41 | 733700 |
| 2026-03-25 | 40.84 | $43.13 | 840922 |
| 2026-03-24 | 40.59 | $43.13 | 703945 |
| 2026-03-23 | 40.34 | $42.76 | 815045 |
| 2026-03-20 | 40.19 | $40.37 | 1.1M |
| 2026-03-19 | 40.82 | $41.56 | 607100 |
| 2026-03-18 | 41.27 | $41.37 | 525741 |
| 2026-03-17 | 41.91 | $42.21 | 488631 |
| 2026-03-16 | 42.49 | $42.02 | 759000 |
| 2026-03-13 | 43.29 | $42.27 | 443045 |
| 2026-03-12 | 44.24 | $42.85 | 796000 |
| 2026-03-11 | 45.25 | $44.20 | 679700 |
| 2026-03-10 | 46.09 | $45.11 | 786100 |
| 2026-03-09 | 46.85 | $45.58 | 787400 |
| 2026-03-06 | 47.67 | $46.12 | 531544 |
| 2026-03-05 | 48.52 | $47.77 | 611800 |
| 2026-03-04 | 49.04 | $48.56 | 1.0M |
| 2026-03-03 | 49.46 | $48.17 | 781900 |
| 2026-03-02 | 50.10 | $48.66 | 1.1M |
| 2026-02-27 | 50.74 | $48.29 | 1.2M |
| 2026-02-26 | 51.64 | $49.46 | 1.1M |
| 2026-02-25 | 52.37 | $51.02 | 523645 |
| 2026-02-24 | 52.77 | $51.54 | 731700 |
| 2026-02-23 | 53.08 | $51.22 | 591900 |
| 2026-02-20 | 53.55 | $52.10 | 582900 |
| 2026-02-19 | 53.83 | $52.64 | 829305 |
| 2026-02-18 | 53.99 | $52.90 | 1.2M |
| 2026-02-17 | 54.09 | $53.25 | 1.4M |
| 2026-02-13 | 54.08 | $52.76 | 1.2M |
| 2026-02-12 | 54.20 | $53.50 | 2.2M |
| 2026-02-11 | 54.10 | $51.73 | 1.0M |
| 2026-02-10 | 54.51 | $54.57 | 997600 |
| 2026-02-09 | 54.08 | $55.00 | 913347 |
| 2026-02-06 | 53.41 | $56.05 | 790042 |
| 2026-02-05 | 52.24 | $52.95 | 513500 |
| 2026-02-04 | 51.77 | $52.51 | 574348 |
| 2026-02-03 | 51.34 | $51.39 | 550813 |
| 2026-02-02 | 51.16 | $50.58 | 451119 |
| 2026-01-30 | 51.19 | $50.52 | 538000 |
| 2026-01-29 | 51.24 | $50.69 | 576028 |
| 2026-01-28 | 51.24 | $50.14 | 481120 |
| 2026-01-27 | 51.41 | $49.68 | 485200 |
| 2026-01-26 | 51.75 | $50.67 | 411207 |
| 2026-01-23 | 51.84 | $51.04 | 317605 |
| 2026-01-22 | 51.82 | $52.01 | 535100 |
| 2026-01-21 | 51.48 | $52.41 | 513703 |
| 2026-01-20 | 50.93 | $51.08 | 601700 |
| 2026-01-16 | 50.68 | $52.20 | 571811 |
| 2026-01-15 | 50.01 | $51.73 | 417729 |
| 2026-01-14 | 49.35 | $50.80 | 491009 |
| 2026-01-13 | 48.84 | $49.81 | 657000 |
| 2026-01-12 | 48.55 | $50.26 | 445505 |
| 2026-01-09 | 48.06 | $49.98 | 320349 |
| 2026-01-08 | 47.58 | $49.41 | 566800 |
| 2026-01-07 | 47.19 | $48.16 | 447800 |
| 2026-01-06 | 47.15 | $49.88 | 862600 |
| 2026-01-05 | 46.58 | $49.02 | 518828 |
| 2026-01-02 | 46.20 | $47.73 | 523600 |
| 2025-12-31 | 46.19 | $47.07 | 378800 |
| 2025-12-30 | 46.42 | $47.80 | 374605 |
| 2025-12-29 | 46.52 | $47.94 | 473400 |
| 2025-12-26 | 46.65 | $48.35 | 379000 |
| 2025-12-24 | 46.73 | $48.46 | 266800 |
| 2025-12-23 | 46.85 | $47.99 | 485439 |
| 2025-12-22 | 47.20 | $47.92 | 567726 |
| 2025-12-19 | 47.70 | $47.20 | 1.2M |
| 2025-12-18 | 48.60 | $46.59 | 1.1M |
| 2025-12-17 | 49.95 | $46.86 | 785439 |
| 2025-12-16 | 51.54 | $48.42 | 825000 |
| 2025-12-15 | 53.04 | $49.71 | 1.2M |
| 2025-12-12 | 54.49 | $51.79 | 1.7M |
| 2025-12-11 | 55.62 | $54.57 | 778416 |
| 2025-12-10 | 56.13 | $57.13 | 635641 |
| 2025-12-09 | 55.97 | $56.63 | 647765 |
| 2025-12-08 | 55.95 | $57.40 | 377700 |
| 2025-12-05 | 55.70 | $58.10 | 522000 |
| 2025-12-04 | 55.20 | $58.35 | 384100 |
| 2025-12-03 | 54.55 | $57.31 | 276100 |
| 2025-12-02 | 54.12 | $56.00 | 329700 |
| 2025-12-01 | 54.04 | $56.02 | 411700 |
| 2025-11-28 | 53.99 | $56.30 | 500917 |
| 2025-11-26 | 53.89 | $56.25 | 381200 |
| 2025-11-25 | 53.83 | $56.44 | 436349 |
| 2025-11-24 | 53.75 | $54.79 | 344020 |
| 2025-11-21 | 54.24 | $54.30 | 324700 |
| 2025-11-20 | 55.04 | $53.29 | 511200 |
| 2025-11-19 | 56.39 | $54.98 | 459635 |
| 2025-11-18 | 57.55 | $55.84 | 505300 |
| 2025-11-17 | 58.74 | $56.59 | 398845 |
| 2025-11-14 | 59.99 | $58.59 | 263103 |
| 2025-11-13 | 60.91 | $60.17 | 553200 |
| 2025-11-12 | 61.55 | $61.76 | 336900 |
| 2025-11-11 | 61.86 | $61.28 | 311443 |
| 2025-11-10 | 62.41 | $62.58 | 489000 |
| 2025-11-07 | 62.68 | $62.45 | 454509 |
| 2025-11-06 | 63.08 | $61.35 | 816529 |
| 2025-11-05 | 63.92 | $64.20 | 554900 |
| 2025-11-04 | 64.06 | $63.13 | 389713 |
| 2025-11-03 | 64.58 | $64.14 | 548300 |
| 2025-10-31 | 64.91 | $63.25 | 588800 |
| 2025-10-30 | 65.58 | $64.21 | 341100 |
| 2025-10-29 | 66.11 | $64.98 | 329200 |
| 2025-10-28 | 66.50 | $65.04 | 337216 |
| 2025-10-27 | 66.94 | $65.65 | 350400 |
| 2025-10-24 | 67.29 | $66.02 | 360228 |
| 2025-10-23 | 67.58 | $66.55 | 226500 |
| 2025-10-22 | 67.74 | $65.89 | 271700 |
| 2025-10-21 | 68.14 | $67.35 | 285406 |
| 2025-10-20 | 68.13 | $67.46 | 264811 |
| 2025-10-17 | 68.06 | $66.86 | 307600 |
| 2025-10-16 | 68.15 | $66.77 | 388500 |
| 2025-10-15 | 68.24 | $67.60 | 297314 |
| 2025-10-14 | 68.07 | $66.89 | 683900 |
| 2025-10-13 | 68.06 | $66.43 | 328600 |
| 2025-10-10 | 68.15 | $65.57 | 304700 |
| 2025-10-09 | 68.50 | $68.09 | 498300 |
| 2025-10-08 | 68.08 | $68.91 | 354519 |
| 2025-10-07 | 67.28 | $67.39 | 455612 |
| 2025-10-06 | 66.74 | $67.54 | 352100 |
| 2025-10-03 | 66.01 | $66.47 | 528240 |
| 2025-10-02 | 65.41 | $65.95 | 347700 |
| 2025-10-01 | 64.83 | $66.03 | 472000 |
| 2025-09-30 | 64.06 | $67.07 | 494100 |
| 2025-09-29 | 62.78 | $64.93 | 538917 |
| 2025-09-26 | 61.87 | $65.07 | 567800 |
| 2025-09-25 | 60.71 | $63.33 | 484603 |
| 2025-09-24 | 59.85 | $62.56 | 743435 |
| 2025-09-23 | 59.04 | $64.77 | 1.4M |
| 2025-09-22 | 57.37 | $56.48 | 385017 |
| 2025-09-19 | 57.97 | $56.47 | 739000 |
| 2025-09-18 | 58.72 | $57.62 | 785800 |
| 2025-09-17 | 59.28 | $56.81 | 440209 |
| 2025-09-16 | 60.22 | $58.95 | 440500 |
| 2025-09-15 | 60.70 | $59.46 | 401200 |
| 2025-09-12 | 61.12 | $60.31 | 376945 |
| 2025-09-11 | 61.36 | $61.93 | 328800 |
| 2025-09-10 | 61.13 | $60.84 | 283093 |
| 2025-09-09 | 61.19 | $60.72 | 272800 |
| 2025-09-08 | 61.30 | $61.61 | 350400 |
| 2025-09-05 | 61.14 | $61.10 | 474229 |
| 2025-09-04 | 61.10 | $61.72 | 351348 |
| 2025-09-03 | 60.84 | $60.75 | 462615 |
| 2025-09-02 | 60.83 | $59.28 | 310300 |
| 2025-08-29 | 61.28 | $59.73 | 392319 |
| 2025-08-28 | 61.67 | $60.29 | 481100 |
| 2025-08-27 | 61.95 | $61.00 | 545100 |
| 2025-08-26 | 62.06 | $62.28 | 585625 |
| 2025-08-25 | 61.76 | $62.50 | 321100 |
| 2025-08-22 | 61.31 | $63.33 | 375100 |
| 2025-08-21 | 60.48 | $60.15 | 295500 |
| 2025-08-20 | 60.47 | $60.20 | 516600 |
| 2025-08-19 | 60.42 | $60.55 | 336006 |
| 2025-08-18 | 60.24 | $60.21 | 362200 |
| 2025-08-15 | 60.12 | $59.65 | 450209 |
| 2025-08-14 | 60.13 | $60.37 | 461700 |
| 2025-08-13 | 59.91 | $61.73 | 329426 |
| 2025-08-12 | 59.19 | $60.23 | 310764 |
| 2025-08-11 | 58.78 | $59.57 | 446944 |
| 2025-08-08 | 58.49 | $60.59 | 584602 |
| 2025-08-07 | 57.80 | $57.17 | 911700 |
| 2025-08-06 | 58.05 | $56.37 | 441737 |
| 2025-08-05 | 58.60 | $57.32 | 381400 |
| 2025-08-04 | 58.95 | $57.29 | 341700 |
| 2025-08-01 | 59.39 | $57.09 | 391900 |
| 2025-07-31 | 59.97 | $59.34 | 344206 |
| 2025-07-30 | 59.95 | $60.00 | 421909 |
| 2025-07-29 | 59.69 | $60.56 | 286147 |
| 2025-07-28 | 59.18 | $59.69 | 369200 |
| 2025-07-25 | 58.81 | $59.45 | 310700 |
| 2025-07-24 | 58.43 | $58.50 | 290714 |
| 2025-07-23 | 58.25 | $59.69 | 373246 |
| 2025-07-22 | 57.63 | $57.63 | 346918 |
| 2025-07-21 | 57.53 | $57.15 | 245600 |
| 2025-07-18 | 57.54 | $57.26 | 327217 |
| 2025-07-17 | 57.50 | $57.35 | 235600 |
| 2025-07-16 | 57.42 | $56.45 | 255015 |
| 2025-07-15 | 57.59 | $56.30 | 182400 |
| 2025-07-14 | 57.83 | $57.48 | 221122 |
| 2025-07-11 | 57.73 | $58.61 | 253504 |
| 2025-07-10 | 57.24 | $59.30 | 352119 |
| 2025-07-09 | 56.40 | $57.45 | 228800 |
| 2025-07-08 | 55.95 | $56.73 | 303713 |
| 2025-07-07 | 55.63 | $55.39 | 267114 |
| 2025-07-03 | 55.65 | $56.51 | 318224 |
| 2025-07-02 | 55.31 | $56.68 | 320400 |
| 2025-07-01 | 54.84 | $55.36 | 452910 |
| 2025-06-30 | 54.69 | $53.90 | 498713 |
| 2025-06-27 | 54.95 | $53.72 | 891100 |
| 2025-06-26 | 55.32 | $55.58 | 491300 |
| 2025-06-25 | 55.18 | $54.68 | 486130 |
| 2025-06-24 | 55.29 | $54.16 | 541500 |
| 2025-06-23 | 55.57 | $54.35 | 446900 |
| 2025-06-20 | 55.84 | $54.55 | 632623 |
| 2025-06-18 | 56.10 | $54.54 | 545313 |
| 2025-06-17 | 56.39 | $56.66 | 1.4M |
| 2025-06-16 | 56.06 | $56.58 | 1.5M |
| 2025-06-13 | 55.65 | $54.47 | 439600 |
| 2025-06-12 | 55.81 | $55.26 | 201700 |
| 2025-06-11 | 55.74 | $55.69 | 363122 |
| 2025-06-10 | 55.49 | $56.23 | 425916 |
| 2025-06-09 | 54.99 | $55.52 | 441400 |
| 2025-06-06 | 54.59 | $54.09 | 352108 |
| 2025-06-05 | 54.54 | $53.23 | 296236 |
| 2025-06-04 | 54.72 | $53.44 | 317300 |
| 2025-06-03 | 54.87 | $54.00 | 334300 |
| 2025-06-02 | 54.84 | $53.30 | 392900 |
| 2025-05-30 | 55.00 | $53.61 | 456500 |
| 2025-05-29 | 55.07 | $54.15 | 340200 |
| 2025-05-28 | 54.96 | $53.65 | 298300 |
| 2025-05-27 | 54.95 | $54.04 | 399600 |
| 2025-05-23 | 54.78 | $51.99 | 266601 |
| 2025-05-22 | 55.20 | $52.25 | 413822 |
| 2025-05-21 | 55.58 | $52.25 | 245100 |
| 2025-05-20 | 56.00 | $54.19 | 267500 |
| 2025-05-19 | 55.86 | $54.69 | 303000 |
| 2025-05-16 | 55.47 | $55.30 | 279900 |
| 2025-05-15 | 54.77 | $54.98 | 253600 |
| 2025-05-14 | 53.96 | $55.01 | 339300 |
| 2025-05-13 | 52.93 | $55.27 | 426000 |
| 2025-05-12 | 51.55 | $55.24 | 401800 |
| 2025-05-09 | 49.85 | $52.80 | 544700 |
| 2025-05-08 | 48.53 | $50.96 | 644424 |
| 2025-05-07 | 47.50 | $47.64 | 377402 |
| 2025-05-06 | 47.28 | $47.61 | 209620 |
| 2025-05-05 | 47.03 | $48.18 | 278300 |
| 2025-05-02 | 46.54 | $48.14 | 223100 |
| 2025-05-01 | 45.97 | $47.01 | 335443 |
| 2025-04-30 | 45.63 | $46.92 | 394614 |
| 2025-04-29 | 45.26 | $47.19 | 319817 |
| 2025-04-28 | 44.75 | $47.22 | 383440 |
| 2025-04-25 | 44.13 | $46.61 | 361265 |
| 2025-04-24 | 43.59 | $46.47 | 304636 |
| 2025-04-23 | 43.02 | $44.55 | 371725 |
| 2025-04-22 | 42.97 | $44.41 | 334712 |
| 2025-04-21 | 43.00 | $43.30 | 283039 |
| 2025-04-17 | 43.43 | $44.66 | 335939 |
| 2025-04-16 | 43.56 | $44.20 | 352100 |
| 2025-04-15 | 43.92 | $44.69 | 336043 |
| 2025-04-14 | 44.25 | $45.49 | 602300 |
| 2025-04-11 | 44.45 | $45.36 | 361400 |
| 2025-04-10 | 44.78 | $45.02 | 516000 |
| 2025-04-09 | 45.34 | $47.03 | 574535 |
| 2025-04-08 | 45.43 | $42.42 | 486100 |
| 2025-04-07 | 47.06 | $44.12 | 607100 |
| 2025-04-04 | 48.55 | $45.03 | 722600 |
| 2025-04-03 | 50.11 | $46.87 | 688502 |
| 2025-04-02 | 51.46 | $52.22 | 340145 |
| 2025-04-01 | 51.44 | $51.53 | 390500 |
| 2025-03-31 | 51.65 | $51.40 | 391345 |
| 2025-03-28 | 51.97 | $51.34 | 286452 |
| 2025-03-27 | 52.40 | $52.61 | 322804 |
| 2025-03-26 | 52.55 | $52.31 | 332400 |
| 2025-03-25 | 52.84 | $52.95 | 419100 |
| 2025-03-24 | 53.01 | $53.84 | 449827 |
| 2025-03-21 | 52.97 | $52.97 | 625122 |
| 2025-03-20 | 53.20 | $53.51 | 354926 |
| 2025-03-19 | 53.34 | $55.33 | 335702 |
| 2025-03-18 | 52.96 | $55.02 | 565100 |
| 2025-03-17 | 52.62 | $55.36 | 368946 |
| 2025-03-14 | 52.14 | $54.58 | 467000 |
| 2025-03-13 | 51.82 | $52.11 | 365948 |
| 2025-03-12 | 52.27 | $52.91 | 440600 |
| 2025-03-11 | 52.59 | $53.28 | 559800 |
| 2025-03-10 | 52.91 | $54.11 | 567822 |
| 2025-03-07 | 53.08 | $54.20 | 693500 |
| 2025-03-06 | 53.30 | $53.46 | 388008 |
| 2025-03-05 | 53.84 | $53.70 | 562329 |
| 2025-03-04 | 54.47 | $53.84 | 584339 |
| 2025-03-03 | 55.23 | $54.57 | 496539 |
| 2025-02-28 | 55.96 | $55.82 | 407445 |
| 2025-02-27 | 56.49 | $55.99 | 379226 |
| 2025-02-26 | 57.12 | $57.28 | 419605 |
| 2025-02-25 | 57.50 | $57.64 | 499039 |
| 2025-02-24 | 57.88 | $57.45 | 402200 |
| 2025-02-21 | 58.43 | $58.12 | 601218 |
| 2025-02-20 | 58.91 | $59.27 | 463200 |
| 2025-02-19 | 59.15 | $59.11 | 349578 |
| 2025-02-18 | 59.52 | $59.30 | 836100 |
| 2025-02-14 | 59.93 | $59.81 | 857349 |
| 2025-02-13 | 60.29 | $57.80 | 852400 |
| 2025-02-12 | 61.37 | $58.59 | 594523 |
| 2025-02-11 | 62.46 | $59.62 | 422219 |
| 2025-02-10 | 63.45 | $61.51 | 380314 |
| 2025-02-07 | 64.06 | $61.90 | 505816 |
| 2025-02-06 | 64.67 | $64.09 | 485300 |
| 2025-02-05 | 64.71 | $64.86 | 314000 |
| 2025-02-04 | 64.50 | $63.86 | 284600 |
| 2025-02-03 | 64.54 | $63.05 | 371700 |
| 2025-01-31 | 64.83 | $63.97 | 853145 |
| 2025-01-30 | 64.88 | $64.23 | 360244 |
| 2025-01-29 | 64.83 | $63.46 | 288100 |
| 2025-01-28 | 64.99 | $63.75 | 538223 |
| 2025-01-27 | 65.07 | $63.37 | 453029 |
| 2025-01-24 | 65.26 | $63.70 | 341100 |
| 2025-01-23 | 65.35 | $65.32 | 331400 |
| 2025-01-22 | 64.93 | $65.15 | 284518 |
| 2025-01-21 | 64.43 | $66.54 | 286300 |
| 2025-01-17 | 63.35 | $63.72 | 304900 |
| 2025-01-16 | 62.91 | $63.43 | 328700 |
| 2025-01-15 | 62.44 | $64.29 | 366343 |
| 2025-01-14 | 61.58 | $63.57 | 498802 |
| 2025-01-13 | 60.74 | $62.31 | 478900 |
| 2025-01-10 | 60.11 | $61.84 | 464500 |
| 2025-01-08 | 59.48 | $61.45 | 376523 |
| 2025-01-07 | 58.84 | $60.08 | 323600 |
| 2025-01-06 | 58.49 | $60.31 | 463839 |
| 2025-01-03 | 57.99 | $59.62 | 280505 |
| 2025-01-02 | 57.61 | $58.63 | 333102 |
| 2024-12-31 | 57.48 | $58.22 | 362011 |
| 2024-12-30 | 57.46 | $58.15 | 409100 |
| 2024-12-27 | 57.46 | $58.01 | 249200 |
| 2024-12-26 | 57.53 | $58.20 | 210300 |
| 2024-12-24 | 57.56 | $57.58 | 94241 |
| 2024-12-23 | 57.82 | $56.81 | 267600 |
| 2024-12-20 | 58.38 | $56.44 | 1.5M |
| 2024-12-19 | 59.19 | $56.96 | 560326 |
| 2024-12-18 | 60.02 | $57.07 | 624600 |
| 2024-12-17 | 60.99 | $58.64 | 273048 |
| 2024-12-16 | 61.67 | $60.29 | 395305 |
| 2024-12-13 | 61.96 | $59.84 | 332600 |
| 2024-12-12 | 62.44 | $60.78 | 173208 |
| 2024-12-11 | 62.70 | $61.29 | 267300 |
| 2024-12-10 | 62.83 | $61.78 | 227318 |
| 2024-12-09 | 62.81 | $61.13 | 200400 |
| 2024-12-06 | 62.97 | $60.67 | 203200 |
| 2024-12-05 | 63.26 | $61.12 | 450541 |
| 2024-12-04 | 63.45 | $62.43 | 208510 |
| 2024-12-03 | 63.22 | $62.70 | 246340 |
| 2024-12-02 | 62.81 | $63.21 | 459000 |
| 2024-11-29 | 62.12 | $62.68 | 245740 |
| 2024-11-27 | 61.40 | $62.77 | 376805 |
| 2024-11-26 | 60.46 | $63.24 | 614600 |
| 2024-11-25 | 59.15 | $62.20 | 584336 |
| 2024-11-22 | 57.85 | $60.11 | 512515 |
| 2024-11-21 | 56.91 | $58.24 | 323300 |
| 2024-11-20 | 56.36 | $56.86 | 244400 |
| 2024-11-19 | 56.11 | $56.45 | 206600 |
| 2024-11-18 | 55.94 | $56.03 | 291331 |
| 2024-11-15 | 55.86 | $55.49 | 274035 |
| 2024-11-14 | 55.93 | $55.29 | 340300 |
| 2024-11-13 | 56.08 | $55.64 | 197142 |
| 2024-11-12 | 56.14 | $56.53 | 384508 |
| 2024-11-11 | 55.93 | $56.36 | 300003 |
| 2024-11-08 | 55.73 | $56.68 | 406900 |
| 2024-11-07 | 55.38 | $56.92 | 742648 |
| 2024-11-06 | 54.88 | $57.02 | 663878 |
| 2024-11-05 | 54.25 | $54.00 | 412600 |
| 2024-11-04 | 54.44 | $53.35 | 298200 |
| 2024-11-01 | 54.88 | $53.98 | 468100 |
| 2024-10-31 | 55.23 | $54.27 | 633600 |
| 2024-10-30 | 55.57 | $55.61 | 180800 |
| 2024-10-29 | 55.56 | $55.74 | 268200 |
| 2024-10-28 | 55.50 | $55.67 | 193329 |
| 2024-10-25 | 55.47 | $55.26 | 212300 |
| 2024-10-24 | 55.55 | $54.73 | 230000 |
| 2024-10-23 | 55.83 | $54.87 | 237300 |
| 2024-10-22 | 56.12 | $55.61 | 400900 |
| 2024-10-21 | 56.24 | $56.85 | 506510 |
| 2024-10-18 | 55.99 | $58.21 | 418017 |
| 2024-10-17 | 55.27 | $57.92 | 495331 |
| 2024-10-16 | 54.48 | $55.60 | 324127 |
| 2024-10-15 | 54.26 | $54.80 | 503300 |
| 2024-10-14 | 54.27 | $55.03 | 171000 |
| 2024-10-11 | 54.21 | $55.06 | 202400 |
| 2024-10-10 | 54.15 | $54.05 | 250200 |
| 2024-10-09 | 54.42 | $54.02 | 372123 |
| 2024-10-08 | 54.77 | $53.73 | 301332 |
| 2024-10-07 | 55.30 | $54.41 | 414826 |
| 2024-10-04 | 55.75 | $55.88 | 570735 |
| 2024-10-03 | 55.84 | $55.31 | 482700 |
| 2024-10-02 | 56.14 | $55.83 | 409922 |
| 2024-10-01 | 56.34 | $55.02 | 282200 |
| 2024-09-30 | 56.86 | $56.10 | 392600 |
| 2024-09-27 | 57.15 | $55.79 | 335000 |
| 2024-09-26 | 57.61 | $55.73 | 531104 |
| 2024-09-25 | 58.18 | $55.40 | 825800 |
| 2024-09-24 | 58.98 | $59.64 | 591800 |
| 2024-09-23 | 58.61 | $58.53 | 450627 |
| 2024-09-20 | 58.49 | $59.00 | 2.0M |
| 2024-09-19 | 58.20 | $59.86 | 408301 |
| 2024-09-18 | 57.56 | $58.30 | 316800 |
| 2024-09-17 | 57.28 | $57.94 | 377800 |
| 2024-09-16 | 57.05 | $57.77 | 363544 |
| 2024-09-13 | 56.82 | $58.29 | 269235 |
| 2024-09-12 | 56.39 | $57.92 | 343700 |
| 2024-09-11 | 55.98 | $56.09 | 221300 |
| 2024-09-10 | 56.08 | $55.57 | 219700 |
| 2024-09-09 | 56.37 | $55.47 | 474300 |
| 2024-09-06 | 56.77 | $55.68 | 425726 |
| 2024-09-05 | 57.20 | $56.83 | 512823 |
| 2024-09-04 | 57.36 | $56.47 | 359456 |
| 2024-09-03 | 57.67 | $56.15 | 425129 |
| 2024-08-30 | 58.16 | $58.75 | 728548 |
| 2024-08-29 | 57.93 | $58.37 | 263328 |
| 2024-08-28 | 57.77 | $58.35 | 283302 |
| 2024-08-27 | 57.59 | $58.33 | 268847 |
| 2024-08-26 | 57.38 | $58.28 | 330900 |
| 2024-08-23 | 57.14 | $58.75 | 393647 |
| 2024-08-22 | 56.71 | $56.95 | 417900 |
| 2024-08-21 | 56.76 | $57.91 | 246400 |
| 2024-08-20 | 56.54 | $57.00 | 229100 |
| 2024-08-19 | 56.57 | $58.02 | 171437 |
| 2024-08-16 | 56.30 | $57.81 | 221200 |
| 2024-08-15 | 56.06 | $57.86 | 308300 |
| 2024-08-14 | 55.76 | $56.13 | 248636 |
| 2024-08-13 | 55.98 | $56.32 | 313000 |
| 2024-08-12 | 56.20 | $54.99 | 326536 |
| 2024-08-09 | 56.91 | $56.72 | 780622 |
| 2024-08-08 | 57.26 | $56.50 | 527900 |
| 2024-08-07 | 57.76 | $54.29 | 328500 |
| 2024-08-06 | 59.09 | $55.42 | 380503 |
| 2024-08-05 | 60.37 | $56.77 | 348200 |
| 2024-08-02 | 61.49 | $58.44 | 259935 |
| 2024-08-01 | 62.31 | $60.48 | 198735 |
| 2024-07-31 | 62.66 | $62.88 | 172039 |
| 2024-07-30 | 62.31 | $61.87 | 219539 |
| 2024-07-29 | 62.19 | $63.62 | 178918 |
| 2024-07-26 | 61.47 | $63.84 | 295200 |
| 2024-07-25 | 60.51 | $61.39 | 232700 |
| 2024-07-24 | 60.11 | $60.72 | 299425 |
| 2024-07-23 | 59.83 | $62.38 | 201300 |
| 2024-07-22 | 58.96 | $61.57 | 248300 |
| 2024-07-19 | 58.16 | $59.22 | 274400 |
| 2024-07-18 | 57.95 | $57.94 | 271100 |
| 2024-07-17 | 58.10 | $60.45 | 313800 |
| 2024-07-16 | 57.51 | $60.39 | 340000 |
| 2024-07-15 | 56.82 | $59.00 | 410200 |
| 2024-07-12 | 56.45 | $57.14 | 421937 |
| 2024-07-11 | 56.61 | $57.02 | 262342 |
| 2024-07-10 | 56.87 | $56.39 | 331400 |
| 2024-07-09 | 57.41 | $55.63 | 628941 |
| 2024-07-08 | 58.33 | $56.74 | 478124 |
| 2024-07-05 | 59.13 | $56.90 | 715400 |
| 2024-07-03 | 60.06 | $58.83 | 264110 |
| 2024-07-02 | 60.60 | $59.48 | 396800 |
| 2024-07-01 | 61.05 | $59.61 | 289723 |
| 2024-06-28 | 61.56 | $61.42 | 439100 |
| 2024-06-27 | 61.62 | $60.12 | 274013 |
| 2024-06-26 | 62.09 | $60.45 | 312244 |
| 2024-06-25 | 62.56 | $61.36 | 292300 |
| 2024-06-24 | 62.84 | $62.45 | 347129 |
| 2024-06-21 | 62.83 | $64.62 | 1.6M |
| 2024-06-20 | 62.11 | $63.80 | 330545 |
| 2024-06-18 | 61.50 | $63.25 | 302900 |
| 2024-06-17 | 60.92 | $61.98 | 210125 |
| 2024-06-14 | 60.62 | $60.37 | 296931 |
| 2024-06-13 | 60.77 | $60.63 | 238622 |
| 2024-06-12 | 60.87 | $60.78 | 291500 |
| 2024-06-11 | 60.95 | $60.00 | 264400 |
| 2024-06-10 | 61.30 | $60.98 | 240020 |
| 2024-06-07 | 61.41 | $61.01 | 161100 |
| 2024-06-06 | 61.54 | $61.05 | 260916 |
| 2024-06-05 | 61.68 | $62.05 | 211501 |
| 2024-06-04 | 61.53 | $60.58 | 281131 |
| 2024-06-03 | 61.81 | $61.47 | 226000 |
| 2024-05-31 | 61.87 | $63.22 | 304145 |
| 2024-05-30 | 61.39 | $62.69 | 309300 |
| 2024-05-29 | 60.97 | $60.83 | 234900 |
| 2024-05-28 | 61.04 | $61.66 | 215031 |
| 2024-05-24 | 60.87 | $61.58 | 123200 |
| 2024-05-23 | 60.69 | $60.96 | 193400 |
| 2024-05-22 | 60.67 | $60.98 | 187503 |
| 2024-05-21 | 60.64 | $61.06 | 171321 |
| 2024-05-20 | 60.59 | $60.77 | 207903 |
| 2024-05-17 | 60.62 | $60.41 | 183608 |
| 2024-05-16 | 60.78 | $60.27 | 229100 |
| 2024-05-15 | 61.02 | $61.52 | 261800 |
| 2024-05-14 | 60.92 | $60.66 | 269134 |
| 2024-05-13 | 61.07 | $60.57 | 410635 |
| 2024-05-10 | 61.28 | $60.24 | 283200 |
| 2024-05-09 | 61.65 | $60.62 | 464400 |
| 2024-05-08 | 61.98 | $61.98 | 254047 |
| 2024-05-07 | 61.94 | $62.68 | 345000 |
| 2024-05-06 | 61.67 | $62.04 | 234603 |
| 2024-05-03 | 61.54 | $61.52 | 160704 |
| 2024-05-02 | 61.54 | $60.96 | 155200 |
| 2024-05-01 | 61.72 | $59.62 | 240200 |
| 2024-04-30 | 62.36 | $60.81 | 272904 |
| 2024-04-29 | 62.75 | $62.59 | 174900 |
| 2024-04-26 | 62.66 | $62.65 | 167330 |
| 2024-04-25 | 62.51 | $62.52 | 154831 |
| 2024-04-24 | 62.35 | $62.87 | 175533 |
| 2024-04-23 | 62.05 | $63.24 | 227208 |
| 2024-04-22 | 61.55 | $61.79 | 289600 |
| 2024-04-19 | 61.39 | $61.33 | 362800 |
| 2024-04-18 | 61.33 | $61.37 | 327800 |
| 2024-04-17 | 61.25 | $61.44 | 318646 |
| 2024-04-16 | 61.11 | $61.38 | 210202 |
| 2024-04-15 | 60.96 | $61.03 | 425448 |
| 2024-04-12 | 60.89 | $60.91 | 266803 |
| 2024-04-11 | 60.83 | $62.50 | 333700 |
| 2024-04-10 | 60.25 | $61.71 | 283900 |
| 2024-04-09 | 59.79 | $62.09 | 346324 |
| 2024-04-08 | 59.11 | $59.95 | 523600 |
| 2024-04-05 | 58.97 | $57.71 | 345000 |
| 2024-04-04 | 59.52 | $57.51 | 217944 |
| 2024-04-03 | 60.25 | $58.50 | 375600 |
| 2024-04-02 | 60.82 | $59.60 | 268600 |
| 2024-04-01 | 61.17 | $61.02 | 237100 |
| 2024-03-28 | 61.14 | $61.90 | 248200 |
| 2024-03-27 | 60.81 | $61.54 | 375148 |
| 2024-03-26 | 60.53 | $59.95 | 194600 |
| 2024-03-25 | 60.67 | $60.34 | 199800 |
| 2024-03-22 | 60.72 | $60.82 | 214514 |
| 2024-03-21 | 60.62 | $60.90 | 244207 |
| 2024-03-20 | 60.47 | $60.34 | 215201 |
| 2024-03-19 | 60.45 | $60.46 | 522716 |
| 2024-03-18 | 60.39 | $60.62 | 484142 |
| 2024-03-15 | 60.26 | $60.75 | 2.0M |
| 2024-03-14 | 60.04 | $59.89 | 451600 |
| 2024-03-13 | 60.05 | $60.79 | 409600 |
| 2024-03-12 | 59.78 | $60.28 | 365743 |
| 2024-03-11 | 59.59 | $59.60 | 507100 |
| 2024-03-08 | 59.58 | $59.59 | 192600 |
| 2024-03-07 | 59.57 | $60.23 | 230544 |
| 2024-03-06 | 59.35 | $59.77 | 242638 |
| 2024-03-05 | 59.22 | $59.14 | 293447 |
| 2024-03-04 | 59.26 | $59.52 | 282100 |
| 2024-03-01 | 59.19 | $59.25 | 411245 |
| 2024-02-29 | 59.18 | $58.42 | 439934 |
| 2024-02-28 | 59.43 | $58.00 | 288833 |
| 2024-02-27 | 59.87 | $58.72 | 418702 |
| 2024-02-26 | 60.16 | $60.82 | 247700 |
| 2024-02-23 | 59.84 | $60.56 | 246700 |
| 2024-02-22 | 59.53 | $60.20 | 379034 |
| 2024-02-21 | 59.25 | $58.59 | 332963 |
| 2024-02-20 | 59.42 | $58.53 | 505335 |
| 2024-02-16 | 59.63 | $58.79 | 487200 |
| 2024-02-15 | 59.80 | $58.76 | 826639 |
| 2024-02-14 | 59.99 | $60.07 | 318300 |
| 2024-02-13 | 59.81 | $58.70 | 361239 |
| 2024-02-12 | 60.00 | $60.11 | 313631 |
| 2024-02-09 | 59.76 | $60.19 | 262400 |
| 2024-02-08 | 59.44 | $59.16 | 224231 |
| 2024-02-07 | 59.35 | $58.86 | 240646 |
| 2024-02-06 | 59.33 | $58.76 | 215821 |
| 2024-02-05 | 59.31 | $58.66 | 210700 |
| 2024-02-02 | 59.31 | $59.60 | 231841 |
| 2024-02-01 | 58.99 | $59.09 | 253000 |
| 2024-01-31 | 58.74 | $58.28 | 360600 |
| 2024-01-30 | 58.67 | $59.45 | 236109 |
| 2024-01-29 | 58.21 | $58.20 | 196803 |
| 2024-01-26 | 58.02 | $58.02 | 250505 |
| 2024-01-25 | 57.83 | $58.30 | 243900 |
| 2024-01-24 | 57.50 | $57.71 | 318900 |
| 2024-01-23 | 57.26 | $58.70 | 325416 |
| 2024-01-22 | 56.65 | $58.77 | 389021 |
| 2024-01-19 | 55.88 | $57.40 | 429808 |
| 2024-01-18 | 55.37 | $55.80 | 325024 |
| 2024-01-17 | 55.24 | $54.93 | 318400 |
| 2024-01-16 | 55.37 | $54.52 | 269200 |
| 2024-01-12 | 55.65 | $55.42 | 220600 |
| 2024-01-11 | 55.70 | $55.60 | 306500 |
| 2024-01-10 | 55.70 | $55.02 | 223700 |
| 2024-01-09 | 55.87 | $54.45 | 201200 |
| 2024-01-08 | 56.26 | $55.04 | 209932 |
| 2024-01-05 | 56.54 | $54.23 | 417304 |
| 2024-01-04 | 57.11 | $53.99 | 749515 |
| 2024-01-03 | 57.88 | $54.39 | 441816 |
| 2024-01-02 | 58.65 | $57.09 | 472338 |
| 2023-12-29 | 58.71 | $56.87 | 315500 |
| 2023-12-28 | 58.82 | $57.69 | 249700 |
| 2023-12-27 | 58.66 | $58.35 | 171736 |
| 2023-12-26 | 58.21 | $58.80 | 270222 |
| 2023-12-22 | 57.49 | $59.24 | 303900 |
| 2023-12-21 | 56.44 | $58.30 | 311644 |
| 2023-12-20 | 55.44 | $57.10 | 374400 |
| 2023-12-19 | 54.56 | $56.93 | 416209 |
| 2023-12-18 | 53.54 | $56.95 | 971500 |
| 2023-12-15 | 52.27 | $53.51 | 2.4M |
| 2023-12-14 | 51.82 | $53.11 | 311200 |
| 2023-12-13 | 51.38 | $51.85 | 473610 |
| 2023-12-12 | 51.26 | $50.66 | 266300 |
| 2023-12-11 | 51.49 | $51.18 | 379730 |
| 2023-12-08 | 51.61 | $51.09 | 354200 |
| 2023-12-07 | 51.79 | $51.24 | 605510 |
| 2023-12-06 | 51.96 | $50.54 | 351230 |
| 2023-12-05 | 52.38 | $51.96 | 420500 |
| 2023-12-04 | 52.45 | $53.15 | 398809 |
| 2023-12-01 | 52.16 | $52.95 | 454000 |
| 2023-11-30 | 51.87 | $51.46 | 309400 |
| 2023-11-29 | 51.98 | $51.06 | 319628 |
| 2023-11-28 | 52.25 | $51.05 | 221638 |
| 2023-11-27 | 52.57 | $52.07 | 257200 |
| 2023-11-24 | 52.64 | $52.83 | 87505 |
| 2023-11-22 | 52.49 | $52.63 | 150100 |
| 2023-11-21 | 52.36 | $52.45 | 191300 |
| 2023-11-20 | 52.26 | $52.93 | 222545 |
| 2023-11-17 | 51.98 | $53.20 | 445445 |
| 2023-11-16 | 51.56 | $51.56 | 395544 |
| 2023-11-15 | 51.57 | $52.34 | 547300 |
| 2023-11-14 | 51.35 | $53.30 | 263204 |
| 2023-11-13 | 50.78 | $51.10 | 209235 |
| 2023-11-10 | 50.79 | $51.06 | 264014 |
| 2023-11-09 | 50.83 | $49.98 | 287700 |
| 2023-11-08 | 51.23 | $49.53 | 352916 |
| 2023-11-07 | 51.88 | $49.77 | 733000 |
| 2023-11-06 | 52.60 | $53.83 | 273907 |
| 2023-11-03 | 52.19 | $54.21 | 157327 |
| 2023-11-02 | 51.58 | $53.19 | 185700 |
| 2023-11-01 | 51.18 | $52.77 | 252600 |
| 2023-10-31 | 50.84 | $52.00 | 275137 |
| 2023-10-30 | 50.68 | $50.90 | 209100 |
| 2023-10-27 | 50.86 | $50.89 | 167235 |
| 2023-10-26 | 51.10 | $51.82 | 176345 |
| 2023-10-25 | 51.12 | $52.61 | 308700 |
| 2023-10-24 | 50.92 | $51.76 | 298912 |
| 2023-10-23 | 50.98 | $50.51 | 169800 |
| 2023-10-20 | 51.46 | $50.77 | 208400 |
| 2023-10-19 | 51.99 | $51.58 | 336100 |
| 2023-10-18 | 52.41 | $51.60 | 313440 |
| 2023-10-17 | 52.93 | $53.92 | 297839 |
| 2023-10-16 | 52.85 | $52.72 | 245443 |
| 2023-10-13 | 53.15 | $52.68 | 251200 |
| 2023-10-12 | 53.56 | $53.19 | 196800 |
| 2023-10-11 | 53.91 | $54.69 | 160200 |
| 2023-10-10 | 53.87 | $54.97 | 227928 |
| 2023-10-09 | 53.76 | $55.00 | 171459 |
| 2023-10-06 | 53.64 | $54.68 | 417500 |
| 2023-10-05 | 53.61 | $53.78 | 274307 |
| 2023-10-04 | 53.89 | $53.54 | 348800 |
| 2023-10-03 | 54.33 | $53.02 | 391400 |
| 2023-10-02 | 55.04 | $54.46 | 451300 |
| 2023-09-29 | 55.48 | $55.57 | 499590 |
| 2023-09-28 | 55.68 | $56.15 | 265200 |
| 2023-09-27 | 55.75 | $55.52 | 289900 |
| 2023-09-26 | 56.05 | $55.36 | 185546 |
| 2023-09-25 | 56.49 | $56.50 | 218700 |
| 2023-09-22 | 56.67 | $56.35 | 219633 |
| 2023-09-21 | 56.95 | $56.62 | 151600 |
| 2023-09-20 | 57.22 | $57.38 | 138623 |
| 2023-09-19 | 57.32 | $58.53 | 205511 |
| 2023-09-18 | 57.08 | $57.90 | 185941 |
| 2023-09-15 | 57.00 | $57.21 | 865700 |
| 2023-09-14 | 57.13 | $57.67 | 196708 |
| 2023-09-13 | 57.16 | $57.13 | 348800 |
| 2023-09-12 | 57.38 | $57.20 | 202100 |
| 2023-09-11 | 57.64 | $57.09 | 210400 |
| 2023-09-08 | 58.00 | $57.39 | 129200 |
| 2023-09-07 | 58.35 | $57.63 | 292910 |
| 2023-09-06 | 58.70 | $57.89 | 212600 |
| 2023-09-05 | 59.06 | $57.33 | 233001 |
| 2023-09-01 | 59.67 | $60.35 | 229826 |
| 2023-08-31 | 59.45 | $59.36 | 453000 |
| 2023-08-30 | 59.50 | $59.48 | 237131 |
| 2023-08-29 | 59.52 | $59.15 | 288800 |
| 2023-08-28 | 59.65 | $59.85 | 206338 |
| 2023-08-25 | 59.58 | $58.93 | 373643 |
| 2023-08-24 | 59.78 | $59.21 | 166000 |
| 2023-08-23 | 59.93 | $59.93 | 198700 |
| 2023-08-22 | 59.87 | $58.96 | 196938 |
| 2023-08-21 | 60.10 | $59.12 | 228623 |
| 2023-08-18 | 60.32 | $59.58 | 200100 |
| 2023-08-17 | 60.43 | $59.34 | 256601 |
| 2023-08-16 | 60.63 | $60.27 | 387401 |
| 2023-08-15 | 60.56 | $60.29 | 214600 |
| 2023-08-14 | 60.45 | $60.55 | 220725 |
| 2023-08-11 | 60.22 | $60.26 | 252506 |
| 2023-08-10 | 60.01 | $60.97 | 276139 |
| 2023-08-09 | 59.52 | $60.60 | 415402 |
| 2023-08-08 | 59.02 | $62.53 | 825302 |
| 2023-08-07 | 57.79 | $57.45 | 415900 |
| 2023-08-04 | 57.90 | $56.65 | 335100 |
| 2023-08-03 | 58.27 | $58.02 | 278102 |
| 2023-08-02 | 58.29 | $57.74 | 364700 |
| 2023-08-01 | 58.38 | $59.07 | 239947 |
| 2023-07-31 | 58.07 | $59.15 | 908339 |
| 2023-07-28 | 57.66 | $57.17 | 266700 |
| 2023-07-27 | 57.77 | $57.88 | 203900 |
| 2023-07-26 | 57.68 | $57.95 | 294331 |
| 2023-07-25 | 57.53 | $57.56 | 281907 |
| 2023-07-24 | 57.47 | $57.10 | 226900 |
| 2023-07-21 | 57.53 | $56.61 | 241900 |
| 2023-07-20 | 57.75 | $57.21 | 300224 |
| 2023-07-19 | 57.82 | $58.26 | 352443 |
| 2023-07-18 | 57.55 | $58.66 | 311100 |
| 2023-07-17 | 57.09 | $57.43 | 282000 |
| 2023-07-14 | 56.91 | $56.43 | 324344 |
| 2023-07-13 | 56.99 | $57.61 | 202700 |
| 2023-07-12 | 56.71 | $57.09 | 204211 |
| 2023-07-11 | 56.52 | $57.39 | 318610 |
| 2023-07-10 | 56.19 | $57.36 | 296402 |
| 2023-07-07 | 55.78 | $56.32 | 513400 |
| 2023-07-06 | 55.61 | $55.23 | 647589 |
| 2023-07-05 | 55.75 | $55.37 | 531610 |
| 2023-07-03 | 55.85 | $55.60 | 174300 |
| 2023-06-30 | 55.91 | $56.44 | 659336 |
| 2023-06-29 | 55.69 | $56.44 | 363300 |
| 2023-06-28 | 55.43 | $55.61 | 285800 |
| 2023-06-27 | 55.36 | $55.49 | 449216 |
| 2023-06-26 | 55.30 | $54.98 | 294500 |
| 2023-06-23 | 55.38 | $54.53 | 555800 |
| 2023-06-22 | 55.62 | $54.11 | 467032 |
| 2023-06-21 | 56.02 | $55.44 | 610518 |
| 2023-06-20 | 56.08 | $54.53 | 421200 |
| 2023-06-16 | 56.42 | $55.06 | 772800 |
| 2023-06-15 | 56.64 | $55.60 | 423689 |
| 2023-06-14 | 56.71 | $56.02 | 408200 |
| 2023-06-13 | 56.64 | $56.30 | 522600 |
| 2023-06-12 | 56.44 | $55.78 | 291200 |
| 2023-06-09 | 56.33 | $56.14 | 295600 |
| 2023-06-08 | 56.04 | $56.53 | 449946 |
| 2023-06-07 | 55.55 | $56.92 | 758222 |
| 2023-06-06 | 54.79 | $55.29 | 453613 |
| 2023-06-05 | 54.35 | $53.37 | 397392 |
| 2023-06-02 | 54.40 | $54.89 | 481129 |
| 2023-06-01 | 53.95 | $53.73 | 517600 |
| 2023-05-31 | 53.75 | $52.63 | 660047 |
| 2023-05-30 | 53.82 | $53.76 | 386521 |
| 2023-05-26 | 53.52 | $53.31 | 411200 |
| 2023-05-25 | 53.27 | $52.60 | 308035 |
| 2023-05-24 | 53.16 | $52.23 | 352000 |
| 2023-05-23 | 53.11 | $52.70 | 382500 |
| 2023-05-22 | 52.87 | $53.23 | 433840 |
| 2023-05-19 | 52.38 | $53.67 | 658317 |
| 2023-05-18 | 51.62 | $52.51 | 514900 |
| 2023-05-17 | 51.02 | $51.53 | 584100 |
| 2023-05-16 | 50.58 | $50.91 | 393600 |
| 2023-05-15 | 50.21 | $50.51 | 454000 |
| 2023-05-12 | 49.86 | $49.39 | 485400 |
| 2023-05-11 | 49.78 | $49.21 | 861227 |
| 2023-05-10 | 49.70 | $50.08 | 574227 |
| 2023-05-09 | 49.31 | $49.91 | 539112 |
| 2023-05-08 | 48.86 | $49.00 | 705700 |
| 2023-05-05 | 48.58 | $47.94 | 477700 |
| 2023-05-04 | 48.55 | $46.68 | 443800 |
| 2023-05-03 | 48.90 | $47.42 | 502100 |
| 2023-05-02 | 49.05 | $48.12 | 637639 |
| 2023-05-01 | 48.99 | $47.73 | 396800 |
| 2023-04-28 | 49.00 | $47.36 | 562516 |
| 2023-04-27 | 49.10 | $47.48 | 339500 |
| 2023-04-26 | 49.15 | $46.53 | 464700 |
| 2023-04-25 | 49.47 | $46.93 | 491800 |
| 2023-04-24 | 49.69 | $48.21 | 629600 |
| 2023-04-21 | 49.50 | $49.14 | 490537 |
| 2023-04-20 | 48.92 | $49.24 | 506139 |
| 2023-04-19 | 48.15 | $49.03 | 922636 |
| 2023-04-18 | 47.22 | $48.88 | 1.1M |
| 2023-04-17 | 46.09 | $46.32 | 557500 |
| 2023-04-14 | 45.50 | $45.80 | 669829 |
| 2023-04-13 | 44.90 | $45.95 | 1.0M |
| 2023-04-12 | 44.09 | $46.96 | 1.2M |
| 2023-04-11 | 42.77 | $45.50 | 1.5M |
| 2023-04-10 | 41.59 | $44.30 | 970000 |
| 2023-04-06 | 40.52 | $43.83 | 1.9M |
| 2023-04-05 | 39.36 | $41.30 | 3.0M |
| 2023-04-04 | 38.74 | $40.82 | 2.4M |
| 2023-04-03 | 38.16 | $39.74 | 1.8M |
| 2023-03-31 | 37.79 | $39.42 | 1.2M |
| 2023-03-30 | 37.46 | $38.93 | 1.3M |
| 2023-03-29 | 37.23 | $38.68 | 2.3M |
| 2023-03-28 | 37.04 | $37.22 | 2.5M |
| 2023-03-27 | 37.30 | $37.48 | 587892 |
| 2023-03-24 | 37.55 | $36.71 | 1.1M |
| 2023-03-23 | 38.11 | $37.89 | 824546 |
| 2023-03-22 | 38.45 | $38.49 | 860821 |
| 2023-03-21 | 38.68 | $39.33 | 934811 |
| 2023-03-20 | 38.71 | $39.04 | 772724 |
| 2023-03-17 | 38.86 | $38.22 | 2.8M |
| 2023-03-16 | 39.31 | $38.86 | 1.8M |
| 2023-03-15 | 39.67 | $38.52 | 2.0M |
| 2023-03-14 | 40.22 | $40.66 | 1.8M |
| 2023-03-13 | 40.23 | $38.68 | 1.5M |
| 2023-03-10 | 40.86 | $38.43 | 1.6M |
| 2023-03-09 | 41.72 | $40.81 | 788846 |
| 2023-03-08 | 42.01 | $41.49 | 1.4M |
| 2023-03-07 | 42.14 | $41.38 | 838365 |
| 2023-03-06 | 42.33 | $42.26 | 956980 |
| 2023-03-03 | 42.27 | $42.85 | 937115 |
| 2023-03-02 | 42.00 | $42.51 | 640865 |
| 2023-03-01 | 41.77 | $42.01 | 613227 |
| 2023-02-28 | 41.64 | $41.60 | 1.1M |
| 2023-02-27 | 41.60 | $41.30 | 1.7M |
| 2023-02-24 | 41.65 | $41.01 | 671671 |
| 2023-02-23 | 41.78 | $41.06 | 532615 |
| 2023-02-22 | 41.92 | $40.84 | 423501 |
| 2023-02-21 | 42.14 | $40.64 | 516493 |
| 2023-02-17 | 42.45 | $41.82 | 946039 |
| 2023-02-16 | 42.45 | $41.68 | 909476 |
| 2023-02-15 | 42.47 | $41.92 | 477050 |
| 2023-02-14 | 42.39 | $41.91 | 1.2M |
| 2023-02-13 | 42.28 | $41.90 | 670519 |
| 2023-02-10 | 42.13 | $41.32 | 979724 |
| 2023-02-09 | 42.10 | $41.07 | 1.0M |
| 2023-02-08 | 42.12 | $41.53 | 799210 |
| 2023-02-07 | 41.97 | $41.74 | 718886 |
| 2023-02-06 | 41.70 | $41.58 | 1.3M |
| 2023-02-03 | 41.39 | $41.44 | 731842 |
| 2023-02-02 | 41.03 | $41.11 | 822242 |
| 2023-02-01 | 40.67 | $40.66 | 1.6M |
| 2023-01-31 | 40.36 | $40.26 | 1.7M |
| 2023-01-30 | 40.07 | $39.56 | 728387 |
| 2023-01-27 | 39.93 | $39.38 | 830592 |
| 2023-01-26 | 39.78 | $40.62 | 1.1M |
| 2023-01-25 | 39.19 | $40.22 | 1.7M |
| 2023-01-24 | 38.58 | $40.12 | 2.3M |
| 2023-01-23 | 37.84 | $38.26 | 1.1M |
| 2023-01-20 | 37.52 | $37.59 | 945464 |
| 2023-01-19 | 37.33 | $36.71 | 953813 |
| 2023-01-18 | 37.36 | $37.30 | 968784 |
| 2023-01-17 | 37.21 | $37.65 | 874064 |
| 2023-01-13 | 36.89 | $37.41 | 739903 |
| 2023-01-12 | 36.58 | $37.51 | 865140 |
| 2023-01-11 | 36.15 | $36.73 | 901703 |
| 2023-01-10 | 35.87 | $36.73 | 744222 |
| 2023-01-09 | 35.53 | $36.47 | 794892 |
| 2023-01-06 | 35.18 | $36.22 | 948918 |
| 2023-01-05 | 34.85 | $35.61 | 1.2M |
| 2023-01-04 | 34.63 | $35.48 | 801514 |
| 2023-01-03 | 34.42 | $35.20 | 564860 |
| 2022-12-30 | 34.25 | $34.89 | 473883 |
| 2022-12-29 | 34.14 | $34.93 | 316690 |
| 2022-12-28 | 34.02 | $34.08 | 425804 |
| 2022-12-27 | 34.14 | $34.91 | 640290 |
| 2022-12-23 | 34.03 | $34.56 | 293082 |
| 2022-12-22 | 34.02 | $34.44 | 959571 |
| 2022-12-21 | 34.06 | $34.76 | 616394 |
| 2022-12-20 | 34.01 | $33.86 | 861973 |
| 2022-12-19 | 34.25 | $33.72 | 828288 |
| 2022-12-16 | 34.60 | $33.44 | 1.7M |
| 2022-12-15 | 35.13 | $34.17 | 812166 |
| 2022-12-14 | 35.54 | $35.79 | 885005 |
| 2022-12-13 | 35.53 | $35.96 | 890763 |
| 2022-12-12 | 35.47 | $35.77 | 799498 |
| 2022-12-09 | 35.46 | $34.58 | 537797 |
| 2022-12-08 | 35.82 | $35.18 | 561693 |
| 2022-12-07 | 36.08 | $35.07 | 615242 |
| 2022-12-06 | 36.43 | $35.14 | 922144 |
| 2022-12-05 | 36.82 | $35.52 | 662746 |
| 2022-12-02 | 37.18 | $36.72 | 885868 |
| 2022-12-01 | 37.23 | $37.68 | 812742 |
| 2022-11-30 | 36.97 | $36.80 | 827137 |
| 2022-11-29 | 36.92 | $36.25 | 461216 |
| 2022-11-28 | 37.03 | $36.58 | 630501 |
| 2022-11-25 | 37.04 | $37.32 | 278975 |
| 2022-11-23 | 36.81 | $36.80 | 1.2M |
| 2022-11-22 | 36.69 | $36.27 | 832607 |
| 2022-11-21 | 36.69 | $36.14 | 344328 |
| 2022-11-18 | 36.72 | $36.40 | 499507 |
| 2022-11-17 | 36.66 | $35.71 | 682611 |
| 2022-11-16 | 36.80 | $36.36 | 399029 |
| 2022-11-15 | 36.74 | $36.70 | 633092 |
| 2022-11-14 | 36.55 | $36.60 | 715144 |
| 2022-11-11 | 36.33 | $36.20 | 696718 |
| 2022-11-10 | 36.17 | $36.13 | 1.1M |
| 2022-11-09 | 35.99 | $35.09 | 613515 |
| 2022-11-08 | 36.08 | $35.84 | 819076 |
| 2022-11-07 | 35.94 | $36.32 | 1.3M |
| 2022-11-04 | 35.60 | $35.97 | 464095 |
| 2022-11-03 | 35.28 | $35.02 | 572921 |
| 2022-11-02 | 35.18 | $34.40 | 823394 |
| 2022-11-01 | 35.23 | $35.75 | 769557 |
| 2022-10-31 | 34.86 | $34.85 | 728675 |
| 2022-10-28 | 34.68 | $34.86 | 939706 |
| 2022-10-27 | 34.45 | $33.92 | 871185 |
| 2022-10-26 | 34.45 | $33.69 | 838077 |
| 2022-10-25 | 34.51 | $34.02 | 1.3M |
| 2022-10-24 | 34.46 | $34.61 | 911491 |
| 2022-10-21 | 34.21 | $34.54 | 498067 |
| 2022-10-20 | 33.91 | $33.46 | 451427 |
| 2022-10-19 | 33.87 | $34.31 | 646911 |
| 2022-10-18 | 33.55 | $34.55 | 1.0M |
| 2022-10-17 | 33.07 | $33.40 | 745661 |
| 2022-10-14 | 32.85 | $32.89 | 1.0M |
| 2022-10-13 | 32.73 | $33.37 | 702188 |
| 2022-10-12 | 32.43 | $32.62 | 760920 |
| 2022-10-11 | 32.29 | $32.75 | 950070 |
| 2022-10-10 | 32.09 | $32.73 | 354405 |
| 2022-10-07 | 31.84 | $32.48 | 418895 |
| 2022-10-06 | 31.62 | $33.39 | 507568 |
| 2022-10-05 | 31.08 | $32.96 | 437032 |
| 2022-10-04 | 30.55 | $32.97 | 565436 |
| 2022-10-03 | 29.92 | $31.38 | 487991 |
| 2022-09-30 | 29.67 | $30.41 | 725508 |
| 2022-09-29 | 29.69 | $30.36 | 567163 |
| 2022-09-28 | 29.75 | $30.54 | 509007 |
| 2022-09-27 | 29.79 | $29.90 | 889899 |
| 2022-09-26 | 30.06 | $29.87 | 649790 |
| 2022-09-23 | 30.42 | $30.01 | 575224 |
| 2022-09-22 | 30.84 | $30.50 | 352678 |
| 2022-09-21 | 31.21 | $31.05 | 328206 |
| 2022-09-20 | 31.51 | $31.38 | 308053 |
| 2022-09-19 | 31.78 | $31.82 | 466110 |
| 2022-09-16 | 31.98 | $31.55 | 1.2M |
| 2022-09-15 | 32.33 | $32.24 | 403060 |
| 2022-09-14 | 32.54 | $32.47 | 716583 |
| 2022-09-13 | 32.75 | $32.68 | 366209 |
| 2022-09-12 | 32.94 | $34.39 | 568027 |
| 2022-09-09 | 32.64 | $33.35 | 616682 |
| 2022-09-08 | 32.62 | $33.13 | 623304 |
| 2022-09-07 | 32.68 | $32.97 | 302583 |
| 2022-09-06 | 32.82 | $32.26 | 351238 |
| 2022-09-02 | 33.22 | $32.34 | 492021 |
| 2022-09-01 | 33.69 | $32.42 | 533767 |
| 2022-08-31 | 34.25 | $32.78 | 638562 |
| 2022-08-30 | 34.81 | $33.10 | 443654 |
| 2022-08-29 | 35.41 | $33.74 | 635971 |
| 2022-08-26 | 35.92 | $34.08 | 468701 |
| 2022-08-25 | 36.43 | $35.70 | 616970 |
| 2022-08-24 | 36.52 | $35.45 | 468125 |
| 2022-08-23 | 36.70 | $35.43 | 459488 |
| 2022-08-22 | 36.91 | $35.33 | 410833 |
| 2022-08-19 | 37.18 | $36.07 | 552768 |
| 2022-08-18 | 37.25 | $36.82 | 579831 |
| 2022-08-17 | 37.08 | $36.48 | 478778 |
| 2022-08-16 | 36.95 | $37.37 | 2.3M |
| 2022-08-15 | 36.49 | $36.76 | 309780 |
| 2022-08-12 | 36.10 | $36.64 | 405651 |
| 2022-08-11 | 35.63 | $35.72 | 418031 |
| 2022-08-10 | 35.34 | $35.18 | 566299 |
| 2022-08-09 | 35.13 | $34.51 | 449412 |
| 2022-08-08 | 35.08 | $34.72 | 378876 |
| 2022-08-05 | 34.92 | $34.67 | 442214 |
| 2022-08-04 | 34.73 | $34.94 | 732130 |
| 2022-08-03 | 34.40 | $34.38 | 344328 |
| 2022-08-02 | 34.15 | $34.11 | 681747 |
| 2022-08-01 | 33.91 | $34.19 | 548162 |
| 2022-07-29 | 33.58 | $34.36 | 479641 |
| 2022-07-28 | 33.11 | $33.48 | 498355 |
| 2022-07-27 | 32.81 | $32.56 | 525418 |
| 2022-07-26 | 32.72 | $32.19 | 754298 |
| 2022-07-25 | 32.71 | $32.90 | 685778 |
| 2022-07-22 | 32.47 | $32.91 | 424077 |
| 2022-07-21 | 32.17 | $33.19 | 563132 |
| 2022-07-20 | 31.70 | $32.58 | 390968 |
| 2022-07-19 | 31.31 | $32.23 | 498067 |
| 2022-07-18 | 30.95 | $30.91 | 379164 |
| 2022-07-15 | 30.93 | $31.14 | 557374 |
| 2022-07-14 | 30.83 | $30.52 | 451139 |
| 2022-07-13 | 30.91 | $30.61 | 685202 |
| 2022-07-12 | 30.98 | $31.21 | 333964 |
| 2022-07-11 | 30.87 | $31.26 | 378301 |
| 2022-07-08 | 30.73 | $31.27 | 363330 |
| 2022-07-07 | 30.55 | $31.48 | 451715 |
| 2022-07-06 | 30.27 | $30.92 | 654973 |
| 2022-07-05 | 30.11 | $30.77 | 498355 |
| 2022-07-01 | 29.97 | $30.65 | 394711 |
| 2022-06-30 | 29.86 | $30.41 | 600272 |
| 2022-06-29 | 29.80 | $30.00 | 571769 |
| 2022-06-28 | 29.87 | $30.51 | 524554 |
| 2022-06-27 | 29.81 | $30.52 | 507280 |
| 2022-06-24 | 29.75 | $30.77 | 1.5M |
| 2022-06-23 | 29.61 | $29.47 | 621864 |
| 2022-06-22 | 29.87 | $29.76 | 994119 |
| 2022-06-21 | 30.11 | $29.44 | 1.2M |
| 2022-06-17 | 30.51 | $29.26 | 2.7M |
| 2022-06-16 | 31.08 | $29.42 | 1.4M |
| 2022-06-15 | 31.73 | $30.95 | 1.1M |
| 2022-06-14 | 32.05 | $30.56 | 922144 |
| 2022-06-13 | 32.56 | $30.64 | 762935 |
| 2022-06-10 | 33.16 | $32.06 | 576664 |
| 2022-06-09 | 33.44 | $32.99 | 587604 |
| 2022-06-08 | 33.49 | $33.51 | 652957 |
| 2022-06-07 | 33.37 | $34.89 | 1.0M |
| 2022-06-06 | 32.80 | $33.59 | 937978 |
| 2022-06-03 | 32.51 | $32.99 | 380892 |
| 2022-06-02 | 32.34 | $33.45 | 689233 |
| 2022-06-01 | 32.01 | $32.42 | 831167 |
| 2022-05-31 | 31.93 | $33.23 | 956692 |
| 2022-05-27 | 31.58 | $33.15 | 618409 |
| 2022-05-26 | 31.20 | $32.78 | 724356 |
| 2022-05-25 | 30.87 | $31.50 | 725508 |
| 2022-05-24 | 30.89 | $31.32 | 555359 |
| 2022-05-23 | 30.98 | $31.53 | 491157 |
| 2022-05-20 | 31.06 | $31.19 | 734433 |
| 2022-05-19 | 31.27 | $31.73 | 984042 |
| 2022-05-18 | 31.39 | $32.71 | 1.1M |
| 2022-05-17 | 31.23 | $32.67 | 427244 |
| 2022-05-16 | 31.09 | $31.45 | 427532 |
| 2022-05-13 | 31.32 | $31.54 | 843835 |
| 2022-05-12 | 31.60 | $31.38 | 1.6M |
| 2022-05-11 | 32.01 | $31.03 | 1.1M |
| 2022-05-10 | 32.65 | $31.97 | 837501 |
| 2022-05-09 | 33.15 | $32.67 | 868882 |
| 2022-05-06 | 33.56 | $33.34 | 636835 |
| 2022-05-05 | 33.86 | $33.92 | 586164 |
| 2022-05-04 | 34.06 | $35.01 | 705067 |
| 2022-05-03 | 33.97 | $34.13 | 841820 |
| 2022-05-02 | 34.16 | $33.91 | 963026 |
| 2022-04-29 | 34.48 | $33.42 | 1.0M |
| 2022-04-28 | 35.03 | $34.29 | 1.3M |
| 2022-04-27 | 35.44 | $33.30 | 1.3M |
| 2022-04-26 | 36.26 | $34.38 | 1.8M |
| 2022-04-25 | 36.92 | $36.45 | 685202 |
| 2022-04-22 | 37.07 | $36.48 | 616682 |
| 2022-04-21 | 37.25 | $37.99 | 687505 |
| 2022-04-20 | 36.98 | $38.46 | 791725 |
| 2022-04-19 | 36.50 | $37.33 | 485112 |
| 2022-04-18 | 36.28 | $36.54 | 600847 |
| 2022-04-14 | 36.26 | $36.71 | 421486 |
| 2022-04-13 | 36.19 | $36.58 | 457761 |
| 2022-04-12 | 36.14 | $36.00 | 475611 |
| 2022-04-11 | 36.28 | $35.66 | 577240 |
| 2022-04-08 | 36.55 | $35.55 | 645472 |
| 2022-04-07 | 36.93 | $35.54 | 1.0M |
| 2022-04-06 | 37.38 | $35.75 | 818788 |
| 2022-04-05 | 37.87 | $36.44 | 1.0M |
| 2022-04-04 | 38.23 | $37.58 | 1.4M |
| 2022-04-01 | 38.31 | $37.76 | 773875 |
| 2022-03-31 | 38.33 | $37.61 | 1.3M |
| 2022-03-30 | 38.39 | $38.23 | 2.0M |
| 2022-03-29 | 38.25 | $38.25 | 766678 |
| 2022-03-28 | 38.06 | $37.46 | 378876 |
| 2022-03-25 | 38.07 | $38.08 | 624167 |
| 2022-03-24 | 37.87 | $37.58 | 954964 |
| 2022-03-23 | 37.77 | $37.36 | 714856 |
| 2022-03-22 | 37.71 | $38.29 | 1.1M |
| 2022-03-21 | 37.32 | $37.97 | 861685 |
| 2022-03-18 | 36.94 | $38.07 | 1.5M |
| 2022-03-17 | 36.43 | $37.51 | 716583 |
| 2022-03-16 | 35.99 | $37.06 | 794316 |
| 2022-03-15 | 35.58 | $35.99 | 606893 |
| 2022-03-14 | 35.43 | $35.97 | 654109 |
| 2022-03-11 | 35.24 | $35.64 | 907173 |
| 2022-03-10 | 35.12 | $35.47 | 553344 |
| 2022-03-09 | 35.02 | $35.77 | 700173 |
| 2022-03-08 | 34.82 | $34.61 | 642881 |
| 2022-03-07 | 34.94 | $34.09 | 992967 |
| 2022-03-04 | 35.25 | $35.30 | 778770 |
| 2022-03-03 | 35.25 | $36.20 | 1.2M |
| 2022-03-02 | 34.97 | $36.21 | 1.2M |
| 2022-03-01 | 34.63 | $33.77 | 1.1M |
| 2022-02-28 | 34.99 | $35.11 | 1.1M |
| 2022-02-25 | 35.01 | $35.28 | 673686 |
| 2022-02-24 | 34.98 | $34.42 | 877519 |
| 2022-02-23 | 35.22 | $34.53 | 571194 |
| 2022-02-22 | 35.48 | $34.87 | 723781 |
| 2022-02-18 | 35.69 | $35.44 | 1.0M |
| 2022-02-17 | 35.77 | $35.54 | 655836 |
| 2022-02-16 | 35.83 | $36.17 | 928478 |
| 2022-02-15 | 35.70 | $36.04 | 520235 |
| 2022-02-14 | 35.59 | $35.39 | 829152 |
| 2022-02-11 | 35.66 | $35.32 | 640002 |
| 2022-02-10 | 35.76 | $35.77 | 743358 |
| 2022-02-09 | 35.75 | $36.40 | 1.1M |
| 2022-02-08 | 35.52 | $35.68 | 1.2M |
| 2022-02-07 | 35.48 | $35.33 | 597968 |
| 2022-02-04 | 35.55 | $35.52 | 504113 |
| 2022-02-03 | 35.56 | $35.32 | 544707 |
| 2022-02-02 | 35.64 | $36.31 | 1.1M |
| 2022-02-01 | 35.43 | $36.03 | 815045 |
| 2022-01-31 | 35.25 | $35.95 | 1.3M |
| 2022-01-28 | 35.07 | $34.70 | 917249 |
| 2022-01-27 | 35.25 | $34.46 | 1.2M |
| 2022-01-26 | 35.54 | $35.34 | 1.3M |
| 2022-01-25 | 35.62 | $35.25 | 2.4M |
| 2022-01-24 | 35.74 | $35.43 | 1.1M |
| 2022-01-21 | 35.84 | $34.59 | 923295 |
| 2022-01-20 | 36.21 | $35.18 | 461792 |
| 2022-01-19 | 36.48 | $35.67 | 548450 |
| 2022-01-18 | 36.64 | $36.29 | 864564 |
| 2022-01-14 | 36.64 | $37.10 | 1.0M |
| 2022-01-13 | 36.37 | $36.69 | 851032 |
| 2022-01-12 | 36.16 | $36.19 | 1.1M |
| 2022-01-11 | 36.06 | $35.85 | 511886 |
| 2022-01-10 | 36.04 | $35.55 | 522826 |
| 2022-01-07 | 36.10 | $36.42 | 612363 |
| 2022-01-06 | 35.90 | $36.28 | 509583 |
| 2022-01-05 | 35.68 | $36.20 | 815045 |
| 2022-01-04 | 35.45 | $36.48 | 495476 |
| 2022-01-03 | 35.06 | $35.54 | 537797 |
| 2021-12-31 | 34.89 | $35.34 | 295385 |
| 2021-12-30 | 34.75 | $35.04 | 367648 |
| 2021-12-29 | 34.67 | $35.43 | 380892 |
| 2021-12-28 | 34.45 | $35.63 | 330797 |
| 2021-12-27 | 34.13 | $35.44 | 564284 |
| 2021-12-23 | 33.80 | $34.62 | 431274 |
| 2021-12-22 | 33.67 | $34.07 | 512174 |
| 2021-12-21 | 33.69 | $34.11 | 553344 |
| 2021-12-20 | 33.71 | $32.89 | 810151 |
| 2021-12-17 | 34.14 | $33.35 | 2.3M |
| 2021-12-16 | 34.52 | $34.21 | 1.1M |
| 2021-12-15 | 34.72 | $34.81 | 706507 |
| 2021-12-14 | 34.78 | $34.52 | 803529 |
| 2021-12-13 | 34.94 | $34.74 | 740479 |
| 2021-12-10 | 35.08 | $35.93 | 768981 |
| 2021-12-09 | 34.87 | $35.74 | 555647 |
| 2021-12-08 | 34.69 | $35.78 | 609484 |
| 2021-12-07 | 34.45 | $35.39 | 709961 |
| 2021-12-06 | 34.30 | $35.11 | 1.1M |
| 2021-12-03 | 34.21 | $34.05 | 853336 |
| 2021-12-02 | 34.45 | $34.37 | 593938 |
| 2021-12-01 | 34.65 | $32.81 | 696142 |
| 2021-11-30 | 35.39 | $33.53 | 929341 |
| 2021-11-29 | 36.06 | $34.68 | 1.1M |
| 2021-11-26 | 36.52 | $34.77 | 522826 |
| 2021-11-24 | 37.05 | $36.43 | 766102 |
| 2021-11-23 | 37.16 | $36.57 | 400469 |
| 2021-11-22 | 37.24 | $36.53 | 508431 |
| 2021-11-19 | 37.33 | $36.02 | 559966 |
| 2021-11-18 | 37.59 | $36.59 | 585589 |
| 2021-11-17 | 37.72 | $36.43 | 557087 |
| 2021-11-16 | 37.90 | $37.15 | 456897 |
| 2021-11-15 | 37.88 | $37.44 | 494900 |
| 2021-11-12 | 37.74 | $37.11 | 336555 |
| 2021-11-11 | 37.65 | $37.00 | 341737 |
| 2021-11-10 | 37.55 | $36.97 | 676853 |
| 2021-11-09 | 37.42 | $37.42 | 545858 |
| 2021-11-08 | 37.09 | $37.27 | 720614 |
| 2021-11-05 | 36.72 | $36.89 | 819939 |
| 2021-11-04 | 36.37 | $36.01 | 726948 |
| 2021-11-03 | 36.20 | $36.39 | 1.1M |
| 2021-11-02 | 35.84 | $36.37 | 938266 |
| 2021-11-01 | 35.41 | $36.79 | 1.2M |
| 2021-10-29 | 34.72 | $35.87 | 1.5M |
| 2021-10-28 | 34.17 | $35.26 | 757465 |
| 2021-10-27 | 33.67 | $34.86 | 1.1M |
| 2021-10-26 | 33.20 | $35.26 | 2.1M |
| 2021-10-25 | 32.48 | $32.47 | 521675 |
| 2021-10-22 | 32.50 | $32.76 | 266308 |
| 2021-10-21 | 32.43 | $32.92 | 460352 |
| 2021-10-20 | 32.29 | $32.61 | 575224 |
| 2021-10-19 | 32.23 | $32.15 | 699597 |
| 2021-10-18 | 32.30 | $32.63 | 611212 |
| 2021-10-15 | 32.24 | $32.37 | 474747 |
| 2021-10-14 | 32.25 | $32.33 | 598256 |
| 2021-10-13 | 32.28 | $31.40 | 636259 |
| 2021-10-12 | 32.62 | $31.88 | 457473 |
| 2021-10-11 | 32.88 | $31.98 | 498355 |
| 2021-10-08 | 33.17 | $33.28 | 238957 |
| 2021-10-07 | 33.11 | $33.58 | 376573 |
| 2021-10-06 | 32.95 | $33.01 | 810439 |
| 2021-10-05 | 32.93 | $33.52 | 728099 |
| 2021-10-04 | 32.74 | $33.40 | 742494 |
| 2021-10-01 | 32.56 | $33.73 | 645760 |
| 2021-09-30 | 32.23 | $32.93 | 1.2M |
| 2021-09-29 | 32.09 | $33.36 | 627046 |
| 2021-09-28 | 31.80 | $32.89 | 610060 |
| 2021-09-27 | 31.59 | $32.73 | 423789 |
| 2021-09-24 | 31.41 | $32.34 | 519084 |
| 2021-09-23 | 31.33 | $31.99 | 893930 |
| 2021-09-22 | 31.35 | $31.44 | 670519 |
| 2021-09-21 | 31.57 | $30.96 | 721765 |
| 2021-09-20 | 32.00 | $31.44 | 566875 |
| 2021-09-17 | 32.39 | $31.90 | 1.5M |
| 2021-09-16 | 32.74 | $32.69 | 663034 |
| 2021-09-15 | 32.91 | $33.10 | 925023 |
| 2021-09-14 | 33.01 | $32.97 | 560829 |
| 2021-09-13 | 33.17 | $33.16 | 681747 |
| 2021-09-10 | 33.32 | $32.61 | 431562 |
| 2021-09-09 | 33.69 | $32.83 | 606030 |
| 2021-09-08 | 34.06 | $33.19 | 679156 |
| 2021-09-07 | 34.41 | $33.03 | 684338 |
| 2021-09-03 | 34.89 | $33.79 | 447972 |
| 2021-09-02 | 35.23 | $34.38 | 975405 |
| 2021-09-01 | 35.44 | $34.63 | 715144 |
| 2021-08-31 | 35.62 | $35.35 | 523114 |
| 2021-08-30 | 35.60 | $35.67 | 1.1M |
| 2021-08-27 | 35.47 | $36.07 | 622728 |
| 2021-08-26 | 35.17 | $35.27 | 607757 |
| 2021-08-25 | 35.04 | $35.26 | 646336 |
| 2021-08-24 | 34.89 | $34.80 | 504977 |
| 2021-08-23 | 34.84 | $34.40 | 399893 |
| 2021-08-20 | 34.90 | $34.25 | 711113 |
| 2021-08-19 | 35.01 | $33.54 | 764375 |
| 2021-08-18 | 35.36 | $33.85 | 1.3M |
| 2021-08-17 | 35.67 | $34.80 | 762647 |
| 2021-08-16 | 35.73 | $35.59 | 726084 |
| 2021-08-13 | 35.55 | $35.44 | 756313 |
| 2021-08-12 | 35.34 | $36.15 | 983466 |
| 2021-08-11 | 34.86 | $35.78 | 1.5M |
| 2021-08-10 | 34.37 | $34.67 | 808423 |
| 2021-08-09 | 34.11 | $33.69 | 532327 |
| 2021-08-06 | 34.09 | $34.28 | 519947 |
| 2021-08-05 | 33.88 | $34.12 | 531751 |
| 2021-08-04 | 33.65 | $33.66 | 659291 |
| 2021-08-03 | 33.51 | $34.08 | 830304 |
| 2021-08-02 | 33.20 | $33.50 | 687505 |
| 2021-07-30 | 33.00 | $33.77 | 840956 |
| 2021-07-29 | 32.66 | $33.35 | 781936 |
| 2021-07-28 | 32.37 | $32.84 | 871473 |
| 2021-07-27 | 32.18 | $33.17 | 1.2M |
| 2021-07-26 | 31.84 | $31.88 | 639714 |
| 2021-07-23 | 31.83 | $32.07 | 346632 |
| 2021-07-22 | 31.77 | $31.68 | 556223 |
| 2021-07-21 | 31.81 | $32.17 | 604878 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.59
2026-07-17
Close Price
$51.27
Vol: 581700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.20
Average
51.26
Maximum
73.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.59 | $51.27 | 581700 |
| 2026-07-16 | 65.31 | $52.04 | 839200 |
| 2026-07-15 | 64.09 | $51.41 | 586900 |
| 2026-07-14 | 62.62 | $50.66 | 548300 |
| 2026-07-13 | 62.24 | $50.47 | 560449 |
| 2026-07-10 | 63.38 | $50.83 | 544200 |
| 2026-07-09 | 61.75 | $49.95 | 619400 |
| 2026-07-08 | 60.30 | $49.19 | 773243 |
| 2026-07-07 | 62.37 | $49.89 | 848914 |
| 2026-07-06 | 69.10 | $51.98 | 1.2M |
| 2026-07-02 | 70.91 | $52.50 | 836602 |
| 2026-07-01 | 70.14 | $51.96 | 724301 |
| 2026-06-30 | 68.98 | $51.16 | 1.1M |
| 2026-06-29 | 65.80 | $49.14 | 1.4M |
| 2026-06-26 | 64.96 | $48.64 | 8.8M |
| 2026-06-25 | 63.93 | $48.03 | 922600 |
| 2026-06-24 | 59.34 | $45.57 | 667503 |
| 2026-06-23 | 59.18 | $45.49 | 751587 |
| 2026-06-22 | 59.54 | $45.62 | 1.3M |
| 2026-06-18 | 63.25 | $46.93 | 1.2M |
| 2026-06-17 | 60.43 | $45.35 | 1.4M |
| 2026-06-16 | 55.33 | $42.88 | 844946 |
| 2026-06-15 | 54.52 | $42.52 | 961121 |
| 2026-06-12 | 54.41 | $42.47 | 985300 |
| 2026-06-11 | 51.15 | $41.01 | 1.1M |
| 2026-06-10 | 41.93 | $37.59 | 1.2M |
| 2026-06-09 | 43.43 | $38.25 | 1.2M |
| 2026-06-08 | 38.34 | $36.65 | 759400 |
| 2026-06-05 | 36.58 | $36.13 | 942500 |
| 2026-06-04 | 38.81 | $37.23 | 821500 |
| 2026-06-03 | 35.15 | $36.16 | 799400 |
| 2026-06-02 | 35.72 | $36.46 | 1.1M |
| 2026-06-01 | 35.59 | $36.42 | 1.2M |
| 2026-05-29 | 40.35 | $38.84 | 1.3M |
| 2026-05-28 | 43.20 | $40.10 | 1.0M |
| 2026-05-27 | 39.93 | $39.08 | 1.1M |
| 2026-05-26 | 43.96 | $40.79 | 863549 |
| 2026-05-22 | 44.77 | $41.11 | 554144 |
| 2026-05-21 | 41.43 | $40.06 | 891520 |
| 2026-05-20 | 37.79 | $38.99 | 486934 |
| 2026-05-19 | 33.89 | $37.92 | 848800 |
| 2026-05-18 | 34.70 | $38.34 | 1.1M |
| 2026-05-15 | 34.24 | $38.21 | 683821 |
| 2026-05-14 | 37.29 | $39.79 | 1.1M |
| 2026-05-13 | 40.84 | $41.41 | 654300 |
| 2026-05-12 | 43.87 | $42.65 | 796800 |
| 2026-05-11 | 48.97 | $44.48 | 955100 |
| 2026-05-08 | 51.56 | $45.31 | 1.3M |
| 2026-05-07 | 46.98 | $43.88 | 1.4M |
| 2026-05-06 | 52.85 | $45.65 | 712800 |
| 2026-05-05 | 48.27 | $44.33 | 585820 |
| 2026-05-04 | 48.82 | $44.49 | 588622 |
| 2026-05-01 | 49.18 | $44.60 | 647022 |
| 2026-04-30 | 49.44 | $44.68 | 654330 |
| 2026-04-29 | 45.92 | $43.62 | 566901 |
| 2026-04-28 | 47.95 | $44.30 | 631900 |
| 2026-04-27 | 48.01 | $44.32 | 490228 |
| 2026-04-24 | 49.83 | $44.94 | 499000 |
| 2026-04-23 | 51.07 | $45.36 | 685000 |
| 2026-04-22 | 49.33 | $44.75 | 455700 |
| 2026-04-21 | 52.79 | $45.93 | 412101 |
| 2026-04-20 | 54.17 | $46.38 | 453005 |
| 2026-04-17 | 54.23 | $46.40 | 722200 |
| 2026-04-16 | 47.86 | $44.07 | 615157 |
| 2026-04-15 | 53.17 | $45.83 | 643400 |
| 2026-04-14 | 52.54 | $45.61 | 939758 |
| 2026-04-13 | 50.28 | $44.82 | 588323 |
| 2026-04-10 | 47.44 | $43.88 | 503529 |
| 2026-04-09 | 45.63 | $43.30 | 793600 |
| 2026-04-08 | 45.54 | $43.27 | 846600 |
| 2026-04-07 | 40.26 | $41.63 | 763629 |
| 2026-04-06 | 39.47 | $41.40 | 962700 |
| 2026-04-02 | 35.24 | $40.19 | 991100 |
| 2026-04-01 | 38.73 | $41.83 | 848405 |
| 2026-03-31 | 34.04 | $40.59 | 725100 |
| 2026-03-30 | 29.93 | $39.59 | 712703 |
| 2026-03-27 | 32.97 | $41.15 | 813042 |
| 2026-03-26 | 33.51 | $41.41 | 733700 |
| 2026-03-25 | 37.36 | $43.13 | 840922 |
| 2026-03-24 | 37.36 | $43.13 | 703945 |
| 2026-03-23 | 35.93 | $42.76 | 815045 |
| 2026-03-20 | 25.52 | $40.37 | 1.1M |
| 2026-03-19 | 27.65 | $41.56 | 607100 |
| 2026-03-18 | 26.72 | $41.37 | 525741 |
| 2026-03-17 | 28.24 | $42.21 | 488631 |
| 2026-03-16 | 27.35 | $42.02 | 759000 |
| 2026-03-13 | 27.78 | $42.27 | 443045 |
| 2026-03-12 | 28.77 | $42.85 | 796000 |
| 2026-03-11 | 31.25 | $44.20 | 679700 |
| 2026-03-10 | 33.06 | $45.11 | 786100 |
| 2026-03-09 | 34.04 | $45.58 | 787400 |
| 2026-03-06 | 35.17 | $46.12 | 531544 |
| 2026-03-05 | 38.91 | $47.77 | 611800 |
| 2026-03-04 | 40.89 | $48.56 | 1.0M |
| 2026-03-03 | 39.45 | $48.17 | 781900 |
| 2026-03-02 | 40.63 | $48.66 | 1.1M |
| 2026-02-27 | 39.32 | $48.29 | 1.2M |
| 2026-02-26 | 42.11 | $49.46 | 1.1M |
| 2026-02-25 | 46.27 | $51.02 | 523645 |
| 2026-02-24 | 47.76 | $51.54 | 731700 |
| 2026-02-23 | 46.76 | $51.22 | 591900 |
| 2026-02-20 | 49.23 | $52.10 | 582900 |
| 2026-02-19 | 50.80 | $52.64 | 829305 |
| 2026-02-18 | 51.55 | $52.90 | 1.2M |
| 2026-02-17 | 52.54 | $53.25 | 1.4M |
| 2026-02-13 | 51.30 | $52.76 | 1.2M |
| 2026-02-12 | 53.31 | $53.50 | 2.2M |
| 2026-02-11 | 48.74 | $51.73 | 1.0M |
| 2026-02-10 | 57.27 | $54.57 | 997600 |
| 2026-02-09 | 58.75 | $55.00 | 913347 |
| 2026-02-06 | 62.50 | $56.05 | 790042 |
| 2026-02-05 | 54.33 | $52.95 | 513500 |
| 2026-02-04 | 52.95 | $52.51 | 574348 |
| 2026-02-03 | 49.24 | $51.39 | 550813 |
| 2026-02-02 | 46.33 | $50.58 | 451119 |
| 2026-01-30 | 46.12 | $50.52 | 538000 |
| 2026-01-29 | 46.63 | $50.69 | 576028 |
| 2026-01-28 | 44.75 | $50.14 | 481120 |
| 2026-01-27 | 43.17 | $49.68 | 485200 |
| 2026-01-26 | 45.86 | $50.67 | 411207 |
| 2026-01-23 | 46.89 | $51.04 | 317605 |
| 2026-01-22 | 49.69 | $52.01 | 535100 |
| 2026-01-21 | 50.88 | $52.41 | 513703 |
| 2026-01-20 | 46.86 | $51.08 | 601700 |
| 2026-01-16 | 50.14 | $52.20 | 571811 |
| 2026-01-15 | 48.71 | $51.73 | 417729 |
| 2026-01-14 | 45.79 | $50.80 | 491009 |
| 2026-01-13 | 42.47 | $49.81 | 657000 |
| 2026-01-12 | 43.63 | $50.26 | 445505 |
| 2026-01-09 | 42.71 | $49.98 | 320349 |
| 2026-01-08 | 40.84 | $49.41 | 566800 |
| 2026-01-07 | 36.55 | $48.16 | 447800 |
| 2026-01-06 | 40.38 | $49.88 | 862600 |
| 2026-01-05 | 37.25 | $49.02 | 518828 |
| 2026-01-02 | 32.18 | $47.73 | 523600 |
| 2025-12-31 | 29.41 | $47.07 | 378800 |
| 2025-12-30 | 30.73 | $47.80 | 374605 |
| 2025-12-29 | 30.98 | $47.94 | 473400 |
| 2025-12-26 | 31.71 | $48.35 | 379000 |
| 2025-12-24 | 31.90 | $48.46 | 266800 |
| 2025-12-23 | 30.19 | $47.99 | 485439 |
| 2025-12-22 | 29.94 | $47.92 | 567726 |
| 2025-12-19 | 27.42 | $47.20 | 1.2M |
| 2025-12-18 | 25.25 | $46.59 | 1.1M |
| 2025-12-17 | 25.57 | $46.86 | 785439 |
| 2025-12-16 | 27.49 | $48.42 | 825000 |
| 2025-12-15 | 29.22 | $49.71 | 1.2M |
| 2025-12-12 | 32.32 | $51.79 | 1.7M |
| 2025-12-11 | 37.35 | $54.57 | 778416 |
| 2025-12-10 | 43.24 | $57.13 | 635641 |
| 2025-12-09 | 41.53 | $56.63 | 647765 |
| 2025-12-08 | 43.44 | $57.40 | 377700 |
| 2025-12-05 | 45.25 | $58.10 | 522000 |
| 2025-12-04 | 45.89 | $58.35 | 384100 |
| 2025-12-03 | 42.66 | $57.31 | 276100 |
| 2025-12-02 | 38.23 | $56.00 | 329700 |
| 2025-12-01 | 38.28 | $56.02 | 411700 |
| 2025-11-28 | 38.86 | $56.30 | 500917 |
| 2025-11-26 | 38.70 | $56.25 | 381200 |
| 2025-11-25 | 39.06 | $56.44 | 436349 |
| 2025-11-24 | 33.96 | $54.79 | 344020 |
| 2025-11-21 | 32.36 | $54.30 | 324700 |
| 2025-11-20 | 28.99 | $53.29 | 511200 |
| 2025-11-19 | 31.48 | $54.98 | 459635 |
| 2025-11-18 | 32.85 | $55.84 | 505300 |
| 2025-11-17 | 34.07 | $56.59 | 398845 |
| 2025-11-14 | 37.62 | $58.59 | 263103 |
| 2025-11-13 | 40.80 | $60.17 | 553200 |
| 2025-11-12 | 44.40 | $61.76 | 336900 |
| 2025-11-11 | 42.96 | $61.28 | 311443 |
| 2025-11-10 | 46.03 | $62.58 | 489000 |
| 2025-11-07 | 45.66 | $62.45 | 454509 |
| 2025-11-06 | 42.50 | $61.35 | 816529 |
| 2025-11-05 | 49.60 | $64.20 | 554900 |
| 2025-11-04 | 46.41 | $63.13 | 389713 |
| 2025-11-03 | 49.20 | $64.14 | 548300 |
| 2025-10-31 | 46.50 | $63.25 | 588800 |
| 2025-10-30 | 49.18 | $64.21 | 341100 |
| 2025-10-29 | 51.44 | $64.98 | 329200 |
| 2025-10-28 | 51.61 | $65.04 | 337216 |
| 2025-10-27 | 53.37 | $65.65 | 350400 |
| 2025-10-24 | 54.44 | $66.02 | 360228 |
| 2025-10-23 | 55.96 | $66.55 | 226500 |
| 2025-10-22 | 54.45 | $65.89 | 271700 |
| 2025-10-21 | 58.67 | $67.35 | 285406 |
| 2025-10-20 | 59.00 | $67.46 | 264811 |
| 2025-10-17 | 57.78 | $66.86 | 307600 |
| 2025-10-16 | 57.60 | $66.77 | 388500 |
| 2025-10-15 | 59.83 | $67.60 | 297314 |
| 2025-10-14 | 58.53 | $66.89 | 683900 |
| 2025-10-13 | 57.68 | $66.43 | 328600 |
| 2025-10-10 | 56.08 | $65.57 | 304700 |
| 2025-10-09 | 62.65 | $68.09 | 498300 |
| 2025-10-08 | 65.01 | $68.91 | 354519 |
| 2025-10-07 | 62.53 | $67.39 | 455612 |
| 2025-10-06 | 62.95 | $67.54 | 352100 |
| 2025-10-03 | 61.19 | $66.47 | 528240 |
| 2025-10-02 | 60.32 | $65.95 | 347700 |
| 2025-10-01 | 60.52 | $66.03 | 472000 |
| 2025-09-30 | 63.07 | $67.07 | 494100 |
| 2025-09-29 | 59.75 | $64.93 | 538917 |
| 2025-09-26 | 60.08 | $65.07 | 567800 |
| 2025-09-25 | 57.24 | $63.33 | 484603 |
| 2025-09-24 | 55.92 | $62.56 | 743435 |
| 2025-09-23 | 61.06 | $64.77 | 1.4M |
| 2025-09-22 | 42.10 | $56.48 | 385017 |
| 2025-09-19 | 42.07 | $56.47 | 739000 |
| 2025-09-18 | 44.80 | $57.62 | 785800 |
| 2025-09-17 | 42.29 | $56.81 | 440209 |
| 2025-09-16 | 47.73 | $58.95 | 440500 |
| 2025-09-15 | 49.17 | $59.46 | 401200 |
| 2025-09-12 | 51.62 | $60.31 | 376945 |
| 2025-09-11 | 56.75 | $61.93 | 328800 |
| 2025-09-10 | 53.82 | $60.84 | 283093 |
| 2025-09-09 | 53.49 | $60.72 | 272800 |
| 2025-09-08 | 56.32 | $61.61 | 350400 |
| 2025-09-05 | 55.02 | $61.10 | 474229 |
| 2025-09-04 | 56.98 | $61.72 | 351348 |
| 2025-09-03 | 54.58 | $60.75 | 462615 |
| 2025-09-02 | 50.62 | $59.28 | 310300 |
| 2025-08-29 | 51.94 | $59.73 | 392319 |
| 2025-08-28 | 53.58 | $60.29 | 481100 |
| 2025-08-27 | 55.72 | $61.00 | 545100 |
| 2025-08-26 | 59.79 | $62.28 | 585625 |
| 2025-08-25 | 60.51 | $62.50 | 321100 |
| 2025-08-22 | 63.25 | $63.33 | 375100 |
| 2025-08-21 | 56.00 | $60.15 | 295500 |
| 2025-08-20 | 56.17 | $60.20 | 516600 |
| 2025-08-19 | 57.29 | $60.55 | 336006 |
| 2025-08-18 | 56.49 | $60.21 | 362200 |
| 2025-08-15 | 55.17 | $59.65 | 450209 |
| 2025-08-14 | 57.29 | $60.37 | 461700 |
| 2025-08-13 | 61.55 | $61.73 | 329426 |
| 2025-08-12 | 58.30 | $60.23 | 310764 |
| 2025-08-11 | 56.78 | $59.57 | 446944 |
| 2025-08-08 | 60.00 | $60.59 | 584602 |
| 2025-08-07 | 51.18 | $57.17 | 911700 |
| 2025-08-06 | 48.66 | $56.37 | 441737 |
| 2025-08-05 | 51.66 | $57.32 | 381400 |
| 2025-08-04 | 51.57 | $57.29 | 341700 |
| 2025-08-01 | 51.00 | $57.09 | 391900 |
| 2025-07-31 | 58.42 | $59.34 | 344206 |
| 2025-07-30 | 60.89 | $60.00 | 421909 |
| 2025-07-29 | 63.04 | $60.56 | 286147 |
| 2025-07-28 | 61.01 | $59.69 | 369200 |
| 2025-07-25 | 60.44 | $59.45 | 310700 |
| 2025-07-24 | 58.14 | $58.50 | 290714 |
| 2025-07-23 | 62.46 | $59.69 | 373246 |
| 2025-07-22 | 57.23 | $57.63 | 346918 |
| 2025-07-21 | 55.88 | $57.15 | 245600 |
| 2025-07-18 | 56.26 | $57.26 | 327217 |
| 2025-07-17 | 56.57 | $57.35 | 235600 |
| 2025-07-16 | 54.20 | $56.45 | 255015 |
| 2025-07-15 | 53.80 | $56.30 | 182400 |
| 2025-07-14 | 57.55 | $57.48 | 221122 |
| 2025-07-11 | 61.44 | $58.61 | 253504 |
| 2025-07-10 | 63.95 | $59.30 | 352119 |
| 2025-07-09 | 59.77 | $57.45 | 228800 |
| 2025-07-08 | 57.96 | $56.73 | 303713 |
| 2025-07-07 | 54.34 | $55.39 | 267114 |
| 2025-07-03 | 58.33 | $56.51 | 318224 |
| 2025-07-02 | 58.95 | $56.68 | 320400 |
| 2025-07-01 | 55.44 | $55.36 | 452910 |
| 2025-06-30 | 51.03 | $53.90 | 498713 |
| 2025-06-27 | 50.46 | $53.72 | 891100 |
| 2025-06-26 | 57.02 | $55.58 | 491300 |
| 2025-06-25 | 54.28 | $54.68 | 486130 |
| 2025-06-24 | 52.63 | $54.16 | 541500 |
| 2025-06-23 | 53.30 | $54.35 | 446900 |
| 2025-06-20 | 53.99 | $54.55 | 632623 |
| 2025-06-18 | 53.96 | $54.54 | 545313 |
| 2025-06-17 | 61.54 | $56.66 | 1.4M |
| 2025-06-16 | 61.35 | $56.58 | 1.5M |
| 2025-06-13 | 55.73 | $54.47 | 439600 |
| 2025-06-12 | 58.77 | $55.26 | 201700 |
| 2025-06-11 | 60.47 | $55.69 | 363122 |
| 2025-06-10 | 62.64 | $56.23 | 425916 |
| 2025-06-09 | 60.89 | $55.52 | 441400 |
| 2025-06-06 | 57.04 | $54.09 | 352108 |
| 2025-06-05 | 54.47 | $53.23 | 296236 |
| 2025-06-04 | 55.24 | $53.44 | 317300 |
| 2025-06-03 | 57.27 | $54.00 | 334300 |
| 2025-06-02 | 55.32 | $53.30 | 392900 |
| 2025-05-30 | 56.40 | $53.61 | 456500 |
| 2025-05-29 | 58.30 | $54.15 | 340200 |
| 2025-05-28 | 57.03 | $53.65 | 298300 |
| 2025-05-27 | 58.34 | $54.04 | 399600 |
| 2025-05-23 | 52.92 | $51.99 | 266601 |
| 2025-05-22 | 53.76 | $52.25 | 413822 |
| 2025-05-21 | 53.76 | $52.25 | 245100 |
| 2025-05-20 | 60.23 | $54.19 | 267500 |
| 2025-05-19 | 62.05 | $54.69 | 303000 |
| 2025-05-16 | 64.31 | $55.30 | 279900 |
| 2025-05-15 | 63.65 | $54.98 | 253600 |
| 2025-05-14 | 63.76 | $55.01 | 339300 |
| 2025-05-13 | 64.64 | $55.27 | 426000 |
| 2025-05-12 | 64.58 | $55.24 | 401800 |
| 2025-05-09 | 59.90 | $52.80 | 544700 |
| 2025-05-08 | 55.70 | $50.96 | 644424 |
| 2025-05-07 | 46.02 | $47.64 | 377402 |
| 2025-05-06 | 45.92 | $47.61 | 209620 |
| 2025-05-05 | 47.53 | $48.18 | 278300 |
| 2025-05-02 | 47.41 | $48.14 | 223100 |
| 2025-05-01 | 43.87 | $47.01 | 335443 |
| 2025-04-30 | 43.59 | $46.92 | 394614 |
| 2025-04-29 | 44.23 | $47.19 | 319817 |
| 2025-04-28 | 44.30 | $47.22 | 383440 |
| 2025-04-25 | 42.57 | $46.61 | 361265 |
| 2025-04-24 | 42.17 | $46.47 | 304636 |
| 2025-04-23 | 36.52 | $44.55 | 371725 |
| 2025-04-22 | 36.09 | $44.41 | 334712 |
| 2025-04-21 | 32.63 | $43.30 | 283039 |
| 2025-04-17 | 34.82 | $44.66 | 335939 |
| 2025-04-16 | 33.38 | $44.20 | 352100 |
| 2025-04-15 | 34.15 | $44.69 | 336043 |
| 2025-04-14 | 35.40 | $45.49 | 602300 |
| 2025-04-11 | 35.03 | $45.36 | 361400 |
| 2025-04-10 | 34.10 | $45.02 | 516000 |
| 2025-04-09 | 37.09 | $47.03 | 574535 |
| 2025-04-08 | 22.20 | $42.42 | 486100 |
| 2025-04-07 | 24.20 | $44.12 | 607100 |
| 2025-04-04 | 25.37 | $45.03 | 722600 |
| 2025-04-03 | 27.96 | $46.87 | 688502 |
| 2025-04-02 | 38.94 | $52.22 | 340145 |
| 2025-04-01 | 35.86 | $51.53 | 390500 |
| 2025-03-31 | 35.27 | $51.40 | 391345 |
| 2025-03-28 | 35.01 | $51.34 | 286452 |
| 2025-03-27 | 38.09 | $52.61 | 322804 |
| 2025-03-26 | 36.84 | $52.31 | 332400 |
| 2025-03-25 | 38.41 | $52.95 | 419100 |
| 2025-03-24 | 40.70 | $53.84 | 449827 |
| 2025-03-21 | 37.23 | $52.97 | 625122 |
| 2025-03-20 | 38.56 | $53.51 | 354926 |
| 2025-03-19 | 43.54 | $55.33 | 335702 |
| 2025-03-18 | 42.34 | $55.02 | 565100 |
| 2025-03-17 | 43.30 | $55.36 | 368946 |
| 2025-03-14 | 40.34 | $54.58 | 467000 |
| 2025-03-13 | 29.22 | $52.11 | 365948 |
| 2025-03-12 | 31.00 | $52.91 | 440600 |
| 2025-03-11 | 31.85 | $53.28 | 559800 |
| 2025-03-10 | 33.83 | $54.11 | 567822 |
| 2025-03-07 | 34.05 | $54.20 | 693500 |
| 2025-03-06 | 30.56 | $53.46 | 388008 |
| 2025-03-05 | 31.06 | $53.70 | 562329 |
| 2025-03-04 | 31.35 | $53.84 | 584339 |
| 2025-03-03 | 32.86 | $54.57 | 496539 |
| 2025-02-28 | 35.66 | $55.82 | 407445 |
| 2025-02-27 | 36.06 | $55.99 | 379226 |
| 2025-02-26 | 39.20 | $57.28 | 419605 |
| 2025-02-25 | 40.12 | $57.64 | 499039 |
| 2025-02-24 | 39.41 | $57.45 | 402200 |
| 2025-02-21 | 41.06 | $58.12 | 601218 |
| 2025-02-20 | 44.06 | $59.27 | 463200 |
| 2025-02-19 | 43.52 | $59.11 | 349578 |
| 2025-02-18 | 44.00 | $59.30 | 836100 |
| 2025-02-14 | 45.29 | $59.81 | 857349 |
| 2025-02-13 | 38.55 | $57.80 | 852400 |
| 2025-02-12 | 40.41 | $58.59 | 594523 |
| 2025-02-11 | 42.98 | $59.62 | 422219 |
| 2025-02-10 | 48.33 | $61.51 | 380314 |
| 2025-02-07 | 49.53 | $61.90 | 505816 |
| 2025-02-06 | 57.16 | $64.09 | 485300 |
| 2025-02-05 | 60.26 | $64.86 | 314000 |
| 2025-02-04 | 57.41 | $63.86 | 284600 |
| 2025-02-03 | 54.92 | $63.05 | 371700 |
| 2025-01-31 | 58.61 | $63.97 | 853145 |
| 2025-01-30 | 59.69 | $64.23 | 360244 |
| 2025-01-29 | 57.49 | $63.46 | 288100 |
| 2025-01-28 | 58.64 | $63.75 | 538223 |
| 2025-01-27 | 57.59 | $63.37 | 453029 |
| 2025-01-24 | 58.82 | $63.70 | 341100 |
| 2025-01-23 | 65.34 | $65.32 | 331400 |
| 2025-01-22 | 64.95 | $65.15 | 284518 |
| 2025-01-21 | 71.12 | $66.54 | 286300 |
| 2025-01-17 | 64.65 | $63.72 | 304900 |
| 2025-01-16 | 63.85 | $63.43 | 328700 |
| 2025-01-15 | 68.16 | $64.29 | 366343 |
| 2025-01-14 | 66.35 | $63.57 | 498802 |
| 2025-01-13 | 62.86 | $62.31 | 478900 |
| 2025-01-10 | 61.44 | $61.84 | 464500 |
| 2025-01-08 | 60.24 | $61.45 | 376523 |
| 2025-01-07 | 55.64 | $60.08 | 323600 |
| 2025-01-06 | 56.69 | $60.31 | 463839 |
| 2025-01-03 | 54.24 | $59.62 | 280505 |
| 2025-01-02 | 50.41 | $58.63 | 333102 |
| 2024-12-31 | 48.73 | $58.22 | 362011 |
| 2024-12-30 | 48.44 | $58.15 | 409100 |
| 2024-12-27 | 47.90 | $58.01 | 249200 |
| 2024-12-26 | 48.56 | $58.20 | 210300 |
| 2024-12-24 | 46.24 | $57.58 | 94241 |
| 2024-12-23 | 43.22 | $56.81 | 267600 |
| 2024-12-20 | 41.73 | $56.44 | 1.5M |
| 2024-12-19 | 43.25 | $56.96 | 560326 |
| 2024-12-18 | 43.57 | $57.07 | 624600 |
| 2024-12-17 | 48.41 | $58.64 | 273048 |
| 2024-12-16 | 54.45 | $60.29 | 395305 |
| 2024-12-13 | 52.92 | $59.84 | 332600 |
| 2024-12-12 | 56.68 | $60.78 | 173208 |
| 2024-12-11 | 58.83 | $61.29 | 267300 |
| 2024-12-10 | 60.95 | $61.78 | 227318 |
| 2024-12-09 | 59.10 | $61.13 | 200400 |
| 2024-12-06 | 57.75 | $60.67 | 203200 |
| 2024-12-05 | 59.57 | $61.12 | 450541 |
| 2024-12-04 | 65.27 | $62.43 | 208510 |
| 2024-12-03 | 66.51 | $62.70 | 246340 |
| 2024-12-02 | 68.87 | $63.21 | 459000 |
| 2024-11-29 | 67.74 | $62.68 | 245740 |
| 2024-11-27 | 68.14 | $62.77 | 376805 |
| 2024-11-26 | 70.19 | $63.24 | 614600 |
| 2024-11-25 | 68.18 | $62.20 | 584336 |
| 2024-11-22 | 63.47 | $60.11 | 512515 |
| 2024-11-21 | 58.22 | $58.24 | 323300 |
| 2024-11-20 | 53.53 | $56.86 | 244400 |
| 2024-11-19 | 52.02 | $56.45 | 206600 |
| 2024-11-18 | 50.44 | $56.03 | 291331 |
| 2024-11-15 | 48.37 | $55.49 | 274035 |
| 2024-11-14 | 47.60 | $55.29 | 340300 |
| 2024-11-13 | 48.81 | $55.64 | 197142 |
| 2024-11-12 | 52.01 | $56.53 | 384508 |
| 2024-11-11 | 51.43 | $56.36 | 300003 |
| 2024-11-08 | 52.56 | $56.68 | 406900 |
| 2024-11-07 | 53.40 | $56.92 | 742648 |
| 2024-11-06 | 53.73 | $57.02 | 663878 |
| 2024-11-05 | 43.45 | $54.00 | 412600 |
| 2024-11-04 | 40.76 | $53.35 | 298200 |
| 2024-11-01 | 42.63 | $53.98 | 468100 |
| 2024-10-31 | 43.50 | $54.27 | 633600 |
| 2024-10-30 | 47.79 | $55.61 | 180800 |
| 2024-10-29 | 48.23 | $55.74 | 268200 |
| 2024-10-28 | 47.98 | $55.67 | 193329 |
| 2024-10-25 | 46.58 | $55.26 | 212300 |
| 2024-10-24 | 44.75 | $54.73 | 230000 |
| 2024-10-23 | 45.14 | $54.87 | 237300 |
| 2024-10-22 | 47.19 | $55.61 | 400900 |
| 2024-10-21 | 50.88 | $56.85 | 506510 |
| 2024-10-18 | 55.39 | $58.21 | 418017 |
| 2024-10-17 | 54.57 | $57.92 | 495331 |
| 2024-10-16 | 47.25 | $55.60 | 324127 |
| 2024-10-15 | 44.31 | $54.80 | 503300 |
| 2024-10-14 | 44.99 | $55.03 | 171000 |
| 2024-10-11 | 45.08 | $55.06 | 202400 |
| 2024-10-10 | 41.48 | $54.05 | 250200 |
| 2024-10-09 | 41.38 | $54.02 | 372123 |
| 2024-10-08 | 40.36 | $53.73 | 301332 |
| 2024-10-07 | 41.98 | $54.41 | 414826 |
| 2024-10-04 | 45.74 | $55.88 | 570735 |
| 2024-10-03 | 43.89 | $55.31 | 482700 |
| 2024-10-02 | 45.22 | $55.83 | 409922 |
| 2024-10-01 | 42.64 | $55.02 | 282200 |
| 2024-09-30 | 45.35 | $56.10 | 392600 |
| 2024-09-27 | 44.39 | $55.79 | 335000 |
| 2024-09-26 | 44.20 | $55.73 | 531104 |
| 2024-09-25 | 43.24 | $55.40 | 825800 |
| 2024-09-24 | 54.82 | $59.64 | 591800 |
| 2024-09-23 | 51.60 | $58.53 | 450627 |
| 2024-09-20 | 53.12 | $59.00 | 2.0M |
| 2024-09-19 | 56.00 | $59.86 | 408301 |
| 2024-09-18 | 51.47 | $58.30 | 316800 |
| 2024-09-17 | 50.35 | $57.94 | 377800 |
| 2024-09-16 | 49.83 | $57.77 | 363544 |
| 2024-09-13 | 51.39 | $58.29 | 269235 |
| 2024-09-12 | 50.34 | $57.92 | 343700 |
| 2024-09-11 | 44.71 | $56.09 | 221300 |
| 2024-09-10 | 42.97 | $55.57 | 219700 |
| 2024-09-09 | 42.63 | $55.47 | 474300 |
| 2024-09-06 | 43.13 | $55.68 | 425726 |
| 2024-09-05 | 45.93 | $56.83 | 512823 |
| 2024-09-04 | 44.87 | $56.47 | 359456 |
| 2024-09-03 | 43.94 | $56.15 | 425129 |
| 2024-08-30 | 50.52 | $58.75 | 728548 |
| 2024-08-29 | 49.47 | $58.37 | 263328 |
| 2024-08-28 | 49.42 | $58.35 | 283302 |
| 2024-08-27 | 49.37 | $58.33 | 268847 |
| 2024-08-26 | 49.24 | $58.28 | 330900 |
| 2024-08-23 | 50.33 | $58.75 | 393647 |
| 2024-08-22 | 46.01 | $56.95 | 417900 |
| 2024-08-21 | 48.13 | $57.91 | 246400 |
| 2024-08-20 | 45.88 | $57.00 | 229100 |
| 2024-08-19 | 48.10 | $58.02 | 171437 |
| 2024-08-16 | 47.60 | $57.81 | 221200 |
| 2024-08-15 | 47.71 | $57.86 | 308300 |
| 2024-08-14 | 43.71 | $56.13 | 248636 |
| 2024-08-13 | 44.06 | $56.32 | 313000 |
| 2024-08-12 | 40.90 | $54.99 | 326536 |
| 2024-08-09 | 43.97 | $56.72 | 780622 |
| 2024-08-08 | 43.45 | $56.50 | 527900 |
| 2024-08-07 | 38.04 | $54.29 | 328500 |
| 2024-08-06 | 39.90 | $55.42 | 380503 |
| 2024-08-05 | 42.23 | $56.77 | 348200 |
| 2024-08-02 | 45.36 | $58.44 | 259935 |
| 2024-08-01 | 49.62 | $60.48 | 198735 |
| 2024-07-31 | 55.43 | $62.88 | 172039 |
| 2024-07-30 | 53.24 | $61.87 | 219539 |
| 2024-07-29 | 57.93 | $63.62 | 178918 |
| 2024-07-26 | 58.55 | $63.84 | 295200 |
| 2024-07-25 | 53.29 | $61.39 | 232700 |
| 2024-07-24 | 51.70 | $60.72 | 299425 |
| 2024-07-23 | 56.21 | $62.38 | 201300 |
| 2024-07-22 | 54.37 | $61.57 | 248300 |
| 2024-07-19 | 48.38 | $59.22 | 274400 |
| 2024-07-18 | 44.62 | $57.94 | 271100 |
| 2024-07-17 | 51.62 | $60.45 | 313800 |
| 2024-07-16 | 51.45 | $60.39 | 340000 |
| 2024-07-15 | 47.30 | $59.00 | 410200 |
| 2024-07-12 | 40.88 | $57.14 | 421937 |
| 2024-07-11 | 40.43 | $57.02 | 262342 |
| 2024-07-10 | 38.11 | $56.39 | 331400 |
| 2024-07-09 | 35.21 | $55.63 | 628941 |
| 2024-07-08 | 37.65 | $56.74 | 478124 |
| 2024-07-05 | 38.02 | $56.90 | 715400 |
| 2024-07-03 | 42.72 | $58.83 | 264110 |
| 2024-07-02 | 44.48 | $59.48 | 396800 |
| 2024-07-01 | 44.83 | $59.61 | 289723 |
| 2024-06-28 | 50.05 | $61.42 | 439100 |
| 2024-06-27 | 45.73 | $60.12 | 274013 |
| 2024-06-26 | 46.71 | $60.45 | 312244 |
| 2024-06-25 | 49.46 | $61.36 | 292300 |
| 2024-06-24 | 53.02 | $62.45 | 347129 |
| 2024-06-21 | 61.37 | $64.62 | 1.6M |
| 2024-06-20 | 59.05 | $63.80 | 330545 |
| 2024-06-18 | 57.43 | $63.25 | 302900 |
| 2024-06-17 | 53.37 | $61.98 | 210125 |
| 2024-06-14 | 47.32 | $60.37 | 296931 |
| 2024-06-13 | 48.28 | $60.63 | 238622 |
| 2024-06-12 | 48.82 | $60.78 | 291500 |
| 2024-06-11 | 45.81 | $60.00 | 264400 |
| 2024-06-10 | 49.27 | $60.98 | 240020 |
| 2024-06-07 | 49.38 | $61.01 | 161100 |
| 2024-06-06 | 49.52 | $61.05 | 260916 |
| 2024-06-05 | 53.04 | $62.05 | 211501 |
| 2024-06-04 | 47.86 | $60.58 | 281131 |
| 2024-06-03 | 51.10 | $61.47 | 226000 |
| 2024-05-31 | 58.52 | $63.22 | 304145 |
| 2024-05-30 | 56.71 | $62.69 | 309300 |
| 2024-05-29 | 49.35 | $60.83 | 234900 |
| 2024-05-28 | 53.19 | $61.66 | 215031 |
| 2024-05-24 | 52.85 | $61.58 | 123200 |
| 2024-05-23 | 50.23 | $60.96 | 193400 |
| 2024-05-22 | 50.31 | $60.98 | 187503 |
| 2024-05-21 | 50.64 | $61.06 | 171321 |
| 2024-05-20 | 49.51 | $60.77 | 207903 |
| 2024-05-17 | 48.10 | $60.41 | 183608 |
| 2024-05-16 | 47.56 | $60.27 | 229100 |
| 2024-05-15 | 52.16 | $61.52 | 261800 |
| 2024-05-14 | 48.93 | $60.66 | 269134 |
| 2024-05-13 | 48.58 | $60.57 | 410635 |
| 2024-05-10 | 47.34 | $60.24 | 283200 |
| 2024-05-09 | 48.63 | $60.62 | 464400 |
| 2024-05-08 | 53.57 | $61.98 | 254047 |
| 2024-05-07 | 56.37 | $62.68 | 345000 |
| 2024-05-06 | 54.29 | $62.04 | 234603 |
| 2024-05-03 | 52.55 | $61.52 | 160704 |
| 2024-05-02 | 50.63 | $60.96 | 155200 |
| 2024-05-01 | 45.61 | $59.62 | 240200 |
| 2024-04-30 | 49.89 | $60.81 | 272904 |
| 2024-04-29 | 57.56 | $62.59 | 174900 |
| 2024-04-26 | 57.84 | $62.65 | 167330 |
| 2024-04-25 | 57.41 | $62.52 | 154831 |
| 2024-04-24 | 58.96 | $62.87 | 175533 |
| 2024-04-23 | 60.60 | $63.24 | 227208 |
| 2024-04-22 | 56.04 | $61.79 | 289600 |
| 2024-04-19 | 54.45 | $61.33 | 362800 |
| 2024-04-18 | 54.61 | $61.37 | 327800 |
| 2024-04-17 | 54.88 | $61.44 | 318646 |
| 2024-04-16 | 54.70 | $61.38 | 210202 |
| 2024-04-15 | 53.64 | $61.03 | 425448 |
| 2024-04-12 | 53.29 | $60.91 | 266803 |
| 2024-04-11 | 58.95 | $62.50 | 333700 |
| 2024-04-10 | 56.78 | $61.71 | 283900 |
| 2024-04-09 | 58.19 | $62.09 | 346324 |
| 2024-04-08 | 51.82 | $59.95 | 523600 |
| 2024-04-05 | 43.22 | $57.71 | 345000 |
| 2024-04-04 | 42.34 | $57.51 | 217944 |
| 2024-04-03 | 45.64 | $58.50 | 375600 |
| 2024-04-02 | 49.73 | $59.60 | 268600 |
| 2024-04-01 | 55.88 | $61.02 | 237100 |
| 2024-03-28 | 60.26 | $61.90 | 248200 |
| 2024-03-27 | 59.01 | $61.54 | 375148 |
| 2024-03-26 | 52.78 | $59.95 | 194600 |
| 2024-03-25 | 54.72 | $60.34 | 199800 |
| 2024-03-22 | 57.17 | $60.82 | 214514 |
| 2024-03-21 | 57.58 | $60.90 | 244207 |
| 2024-03-20 | 55.46 | $60.34 | 215201 |
| 2024-03-19 | 56.03 | $60.46 | 522716 |
| 2024-03-18 | 56.77 | $60.62 | 484142 |
| 2024-03-15 | 57.36 | $60.75 | 2.0M |
| 2024-03-14 | 54.41 | $59.89 | 451600 |
| 2024-03-13 | 58.42 | $60.79 | 409600 |
| 2024-03-12 | 56.70 | $60.28 | 365743 |
| 2024-03-11 | 54.31 | $59.60 | 507100 |
| 2024-03-08 | 54.28 | $59.59 | 192600 |
| 2024-03-07 | 56.95 | $60.23 | 230544 |
| 2024-03-06 | 55.45 | $59.77 | 242638 |
| 2024-03-05 | 53.34 | $59.14 | 293447 |
| 2024-03-04 | 54.83 | $59.52 | 282100 |
| 2024-03-01 | 53.96 | $59.25 | 411245 |
| 2024-02-29 | 51.23 | $58.42 | 439934 |
| 2024-02-28 | 49.79 | $58.00 | 288833 |
| 2024-02-27 | 52.30 | $58.72 | 418702 |
| 2024-02-26 | 60.77 | $60.82 | 247700 |
| 2024-02-23 | 60.01 | $60.56 | 246700 |
| 2024-02-22 | 58.96 | $60.20 | 379034 |
| 2024-02-21 | 53.81 | $58.59 | 332963 |
| 2024-02-20 | 53.61 | $58.53 | 505335 |
| 2024-02-16 | 54.61 | $58.79 | 487200 |
| 2024-02-15 | 54.52 | $58.76 | 826639 |
| 2024-02-14 | 59.59 | $60.07 | 318300 |
| 2024-02-13 | 55.47 | $58.70 | 361239 |
| 2024-02-12 | 61.62 | $60.11 | 313631 |
| 2024-02-09 | 61.99 | $60.19 | 262400 |
| 2024-02-08 | 58.97 | $59.16 | 224231 |
| 2024-02-07 | 58.05 | $58.86 | 240646 |
| 2024-02-06 | 57.75 | $58.76 | 215821 |
| 2024-02-05 | 57.46 | $58.66 | 210700 |
| 2024-02-02 | 61.20 | $59.60 | 231841 |
| 2024-02-01 | 59.86 | $59.09 | 253000 |
| 2024-01-31 | 57.64 | $58.28 | 360600 |
| 2024-01-30 | 62.37 | $59.45 | 236109 |
| 2024-01-29 | 58.95 | $58.20 | 196803 |
| 2024-01-26 | 58.43 | $58.02 | 250505 |
| 2024-01-25 | 59.54 | $58.30 | 243900 |
| 2024-01-24 | 57.94 | $57.71 | 318900 |
| 2024-01-23 | 61.83 | $58.70 | 325416 |
| 2024-01-22 | 62.11 | $58.77 | 389021 |
| 2024-01-19 | 58.63 | $57.40 | 429808 |
| 2024-01-18 | 53.93 | $55.80 | 325024 |
| 2024-01-17 | 51.06 | $54.93 | 318400 |
| 2024-01-16 | 49.66 | $54.52 | 269200 |
| 2024-01-12 | 52.82 | $55.42 | 220600 |
| 2024-01-11 | 53.47 | $55.60 | 306500 |
| 2024-01-10 | 51.66 | $55.02 | 223700 |
| 2024-01-09 | 49.83 | $54.45 | 201200 |
| 2024-01-08 | 51.75 | $55.04 | 209932 |
| 2024-01-05 | 49.20 | $54.23 | 417304 |
| 2024-01-04 | 48.43 | $53.99 | 749515 |
| 2024-01-03 | 49.62 | $54.39 | 441816 |
| 2024-01-02 | 58.87 | $57.09 | 472338 |
| 2023-12-29 | 58.27 | $56.87 | 315500 |
| 2023-12-28 | 61.45 | $57.69 | 249700 |
| 2023-12-27 | 64.14 | $58.35 | 171736 |
| 2023-12-26 | 66.00 | $58.80 | 270222 |
| 2023-12-22 | 67.83 | $59.24 | 303900 |
| 2023-12-21 | 65.91 | $58.30 | 311644 |
| 2023-12-20 | 63.25 | $57.10 | 374400 |
| 2023-12-19 | 62.86 | $56.93 | 416209 |
| 2023-12-18 | 62.94 | $56.95 | 971500 |
| 2023-12-15 | 54.01 | $53.51 | 2.4M |
| 2023-12-14 | 52.75 | $53.11 | 311200 |
| 2023-12-13 | 48.54 | $51.85 | 473610 |
| 2023-12-12 | 44.06 | $50.66 | 266300 |
| 2023-12-11 | 45.71 | $51.18 | 379730 |
| 2023-12-08 | 45.38 | $51.09 | 354200 |
| 2023-12-07 | 45.83 | $51.24 | 605510 |
| 2023-12-06 | 43.34 | $50.54 | 351230 |
| 2023-12-05 | 47.55 | $51.96 | 420500 |
| 2023-12-04 | 51.53 | $53.15 | 398809 |
| 2023-12-01 | 50.87 | $52.95 | 454000 |
| 2023-11-30 | 45.66 | $51.46 | 309400 |
| 2023-11-29 | 44.15 | $51.06 | 319628 |
| 2023-11-28 | 44.11 | $51.05 | 221638 |
| 2023-11-27 | 47.13 | $52.07 | 257200 |
| 2023-11-24 | 49.53 | $52.83 | 87505 |
| 2023-11-22 | 48.88 | $52.63 | 150100 |
| 2023-11-21 | 48.31 | $52.45 | 191300 |
| 2023-11-20 | 49.71 | $52.93 | 222545 |
| 2023-11-17 | 50.49 | $53.20 | 445445 |
| 2023-11-16 | 45.54 | $51.56 | 395544 |
| 2023-11-15 | 47.70 | $52.34 | 547300 |
| 2023-11-14 | 50.49 | $53.30 | 263204 |
| 2023-11-13 | 43.25 | $51.10 | 209235 |
| 2023-11-10 | 43.11 | $51.06 | 264014 |
| 2023-11-09 | 39.15 | $49.98 | 287700 |
| 2023-11-08 | 37.43 | $49.53 | 352916 |
| 2023-11-07 | 37.97 | $49.77 | 733000 |
| 2023-11-06 | 49.56 | $53.83 | 273907 |
| 2023-11-03 | 50.94 | $54.21 | 157327 |
| 2023-11-02 | 47.18 | $53.19 | 185700 |
| 2023-11-01 | 45.55 | $52.77 | 252600 |
| 2023-10-31 | 42.46 | $52.00 | 275137 |
| 2023-10-30 | 37.65 | $50.90 | 209100 |
| 2023-10-27 | 37.61 | $50.89 | 167235 |
| 2023-10-26 | 40.17 | $51.82 | 176345 |
| 2023-10-25 | 42.51 | $52.61 | 308700 |
| 2023-10-24 | 38.87 | $51.76 | 298912 |
| 2023-10-23 | 32.95 | $50.51 | 169800 |
| 2023-10-20 | 33.59 | $50.77 | 208400 |
| 2023-10-19 | 35.65 | $51.58 | 336100 |
| 2023-10-18 | 35.71 | $51.60 | 313440 |
| 2023-10-17 | 42.44 | $53.92 | 297839 |
| 2023-10-16 | 36.56 | $52.72 | 245443 |
| 2023-10-13 | 36.35 | $52.68 | 251200 |
| 2023-10-12 | 37.84 | $53.19 | 196800 |
| 2023-10-11 | 42.73 | $54.69 | 160200 |
| 2023-10-10 | 43.73 | $54.97 | 227928 |
| 2023-10-09 | 43.83 | $55.00 | 171459 |
| 2023-10-06 | 42.44 | $54.68 | 417500 |
| 2023-10-05 | 38.35 | $53.78 | 274307 |
| 2023-10-04 | 37.22 | $53.54 | 348800 |
| 2023-10-03 | 34.76 | $53.02 | 391400 |
| 2023-10-02 | 38.75 | $54.46 | 451300 |
| 2023-09-29 | 42.32 | $55.57 | 499590 |
| 2023-09-28 | 44.34 | $56.15 | 265200 |
| 2023-09-27 | 41.45 | $55.52 | 289900 |
| 2023-09-26 | 40.71 | $55.36 | 185546 |
| 2023-09-25 | 44.53 | $56.50 | 218700 |
| 2023-09-22 | 43.87 | $56.35 | 219633 |
| 2023-09-21 | 44.78 | $56.62 | 151600 |
| 2023-09-20 | 47.41 | $57.38 | 138623 |
| 2023-09-19 | 51.78 | $58.53 | 205511 |
| 2023-09-18 | 49.35 | $57.90 | 185941 |
| 2023-09-15 | 46.55 | $57.21 | 865700 |
| 2023-09-14 | 48.24 | $57.67 | 196708 |
| 2023-09-13 | 46.06 | $57.13 | 348800 |
| 2023-09-12 | 46.30 | $57.20 | 202100 |
| 2023-09-11 | 45.87 | $57.09 | 210400 |
| 2023-09-08 | 46.83 | $57.39 | 129200 |
| 2023-09-07 | 47.58 | $57.63 | 292910 |
| 2023-09-06 | 48.38 | $57.89 | 212600 |
| 2023-09-05 | 46.54 | $57.33 | 233001 |
| 2023-09-01 | 56.92 | $60.35 | 229826 |
| 2023-08-31 | 53.70 | $59.36 | 453000 |
| 2023-08-30 | 54.17 | $59.48 | 237131 |
| 2023-08-29 | 53.11 | $59.15 | 288800 |
| 2023-08-28 | 55.71 | $59.85 | 206338 |
| 2023-08-25 | 52.82 | $58.93 | 373643 |
| 2023-08-24 | 53.84 | $59.21 | 166000 |
| 2023-08-23 | 56.48 | $59.93 | 198700 |
| 2023-08-22 | 53.56 | $58.96 | 196938 |
| 2023-08-21 | 54.13 | $59.12 | 228623 |
| 2023-08-18 | 55.75 | $59.58 | 200100 |
| 2023-08-17 | 55.08 | $59.34 | 256601 |
| 2023-08-16 | 58.32 | $60.27 | 387401 |
| 2023-08-15 | 58.39 | $60.29 | 214600 |
| 2023-08-14 | 59.26 | $60.55 | 220725 |
| 2023-08-11 | 58.60 | $60.26 | 252506 |
| 2023-08-10 | 60.90 | $60.97 | 276139 |
| 2023-08-09 | 60.13 | $60.60 | 415402 |
| 2023-08-08 | 66.66 | $62.53 | 825302 |
| 2023-08-07 | 54.23 | $57.45 | 415900 |
| 2023-08-04 | 51.52 | $56.65 | 335100 |
| 2023-08-03 | 57.00 | $58.02 | 278102 |
| 2023-08-02 | 56.09 | $57.74 | 364700 |
| 2023-08-01 | 61.99 | $59.07 | 239947 |
| 2023-07-31 | 62.36 | $59.15 | 908339 |
| 2023-07-28 | 56.13 | $57.17 | 266700 |
| 2023-07-27 | 59.49 | $57.88 | 203900 |
| 2023-07-26 | 59.82 | $57.95 | 294331 |
| 2023-07-25 | 58.59 | $57.56 | 281907 |
| 2023-07-24 | 57.11 | $57.10 | 226900 |
| 2023-07-21 | 55.51 | $56.61 | 241900 |
| 2023-07-20 | 58.03 | $57.21 | 300224 |
| 2023-07-19 | 62.78 | $58.26 | 352443 |
| 2023-07-18 | 64.70 | $58.66 | 311100 |
| 2023-07-17 | 61.24 | $57.43 | 282000 |
| 2023-07-14 | 58.07 | $56.43 | 324344 |
| 2023-07-13 | 63.93 | $57.61 | 202700 |
| 2023-07-12 | 62.34 | $57.09 | 204211 |
| 2023-07-11 | 63.89 | $57.39 | 318610 |
| 2023-07-10 | 63.80 | $57.36 | 296402 |
| 2023-07-07 | 60.75 | $56.32 | 513400 |
| 2023-07-06 | 57.16 | $55.23 | 647589 |
| 2023-07-05 | 57.80 | $55.37 | 531610 |
| 2023-07-03 | 58.84 | $55.60 | 174300 |
| 2023-06-30 | 62.75 | $56.44 | 659336 |
| 2023-06-29 | 62.75 | $56.44 | 363300 |
| 2023-06-28 | 60.40 | $55.61 | 285800 |
| 2023-06-27 | 60.06 | $55.49 | 449216 |
| 2023-06-26 | 58.60 | $54.98 | 294500 |
| 2023-06-23 | 57.29 | $54.53 | 555800 |
| 2023-06-22 | 56.07 | $54.11 | 467032 |
| 2023-06-21 | 61.38 | $55.44 | 610518 |
| 2023-06-20 | 58.85 | $54.53 | 421200 |
| 2023-06-16 | 61.06 | $55.06 | 772800 |
| 2023-06-15 | 63.38 | $55.60 | 423689 |
| 2023-06-14 | 65.20 | $56.02 | 408200 |
| 2023-06-13 | 66.42 | $56.30 | 522600 |
| 2023-06-12 | 65.28 | $55.78 | 291200 |
| 2023-06-09 | 66.77 | $56.14 | 295600 |
| 2023-06-08 | 68.37 | $56.53 | 449946 |
| 2023-06-07 | 69.97 | $56.92 | 758222 |
| 2023-06-06 | 66.90 | $55.29 | 453613 |
| 2023-06-05 | 62.62 | $53.37 | 397392 |
| 2023-06-02 | 69.36 | $54.89 | 481129 |
| 2023-06-01 | 66.77 | $53.73 | 517600 |
| 2023-05-31 | 64.02 | $52.63 | 660047 |
| 2023-05-30 | 69.63 | $53.76 | 386521 |
| 2023-05-26 | 68.59 | $53.31 | 411200 |
| 2023-05-25 | 66.89 | $52.60 | 308035 |
| 2023-05-24 | 65.98 | $52.23 | 352000 |
| 2023-05-23 | 68.25 | $52.70 | 382500 |
| 2023-05-22 | 70.86 | $53.23 | 433840 |
| 2023-05-19 | 73.06 | $53.67 | 658317 |
| 2023-05-18 | 70.78 | $52.51 | 514900 |
| 2023-05-17 | 68.66 | $51.53 | 584100 |
| 2023-05-16 | 67.23 | $50.91 | 393600 |
| 2023-05-15 | 66.28 | $50.51 | 454000 |
| 2023-05-12 | 63.48 | $49.39 | 485400 |
| 2023-05-11 | 63.01 | $49.21 | 861227 |
| 2023-05-10 | 66.96 | $50.08 | 574227 |
| 2023-05-09 | 66.57 | $49.91 | 539112 |
| 2023-05-08 | 64.45 | $49.00 | 705700 |
| 2023-05-05 | 61.75 | $47.94 | 477700 |
| 2023-05-04 | 58.17 | $46.68 | 443800 |
| 2023-05-03 | 61.38 | $47.42 | 502100 |
| 2023-05-02 | 64.57 | $48.12 | 637639 |
| 2023-05-01 | 63.57 | $47.73 | 396800 |
| 2023-04-28 | 62.61 | $47.36 | 562516 |
| 2023-04-27 | 63.12 | $47.48 | 339500 |
| 2023-04-26 | 60.72 | $46.53 | 464700 |
| 2023-04-25 | 62.34 | $46.93 | 491800 |
| 2023-04-24 | 67.87 | $48.21 | 629600 |
| 2023-04-21 | 72.30 | $49.14 | 490537 |
| 2023-04-20 | 72.78 | $49.24 | 506139 |
| 2023-04-19 | 72.41 | $49.03 | 922636 |
| 2023-04-18 | 72.16 | $48.88 | 1.1M |
| 2023-04-17 | 67.22 | $46.32 | 557500 |
| 2023-04-14 | 66.06 | $45.80 | 669829 |
| 2023-04-13 | 66.71 | $45.95 | 1.0M |
| 2023-04-12 | 71.17 | $46.96 | 1.2M |
| 2023-04-11 | 68.26 | $45.50 | 1.5M |
| 2023-04-10 | 65.54 | $44.30 | 970000 |
| 2023-04-06 | 64.40 | $43.83 | 1.9M |
| 2023-04-05 | 57.19 | $41.30 | 3.0M |
| 2023-04-04 | 55.56 | $40.82 | 2.4M |
| 2023-04-03 | 51.64 | $39.74 | 1.8M |
| 2023-03-31 | 50.41 | $39.42 | 1.2M |
| 2023-03-30 | 48.51 | $38.93 | 1.3M |
| 2023-03-29 | 47.53 | $38.68 | 2.3M |
| 2023-03-28 | 41.35 | $37.22 | 2.5M |
| 2023-03-27 | 42.19 | $37.48 | 587892 |
| 2023-03-24 | 38.68 | $36.71 | 1.1M |
| 2023-03-23 | 42.43 | $37.89 | 824546 |
| 2023-03-22 | 44.51 | $38.49 | 860821 |
| 2023-03-21 | 47.62 | $39.33 | 934811 |
| 2023-03-20 | 46.39 | $39.04 | 772724 |
| 2023-03-17 | 42.79 | $38.22 | 2.8M |
| 2023-03-16 | 45.04 | $38.86 | 1.8M |
| 2023-03-15 | 43.54 | $38.52 | 2.0M |
| 2023-03-14 | 51.99 | $40.66 | 1.8M |
| 2023-03-13 | 42.12 | $38.68 | 1.5M |
| 2023-03-10 | 40.65 | $38.43 | 1.6M |
| 2023-03-09 | 52.72 | $40.81 | 788846 |
| 2023-03-08 | 57.34 | $41.49 | 1.4M |
| 2023-03-07 | 56.75 | $41.38 | 838365 |
| 2023-03-06 | 63.32 | $42.26 | 956980 |
| 2023-03-03 | 68.36 | $42.85 | 937115 |
| 2023-03-02 | 66.92 | $42.51 | 640865 |
| 2023-03-01 | 64.67 | $42.01 | 613227 |
| 2023-02-28 | 62.70 | $41.60 | 1.1M |
| 2023-02-27 | 61.19 | $41.30 | 1.7M |
| 2023-02-24 | 59.69 | $41.01 | 671671 |
| 2023-02-23 | 60.07 | $41.06 | 532615 |
| 2023-02-22 | 58.98 | $40.84 | 423501 |
| 2023-02-21 | 57.99 | $40.64 | 516493 |
| 2023-02-17 | 67.06 | $41.82 | 946039 |
| 2023-02-16 | 66.47 | $41.68 | 909476 |
| 2023-02-15 | 68.47 | $41.92 | 477050 |
| 2023-02-14 | 68.44 | $41.91 | 1.2M |
| 2023-02-13 | 68.40 | $41.90 | 670519 |
| 2023-02-10 | 66.29 | $41.32 | 979724 |
| 2023-02-09 | 65.35 | $41.07 | 1.0M |
| 2023-02-08 | 68.72 | $41.53 | 799210 |
| 2023-02-07 | 70.29 | $41.74 | 718886 |
| 2023-02-06 | 69.79 | $41.58 | 1.3M |
| 2023-02-03 | 69.36 | $41.44 | 731842 |
| 2023-02-02 | 68.36 | $41.11 | 822242 |
| 2023-02-01 | 66.95 | $40.66 | 1.6M |
| 2023-01-31 | 65.66 | $40.26 | 1.7M |
| 2023-01-30 | 63.28 | $39.56 | 728387 |
| 2023-01-27 | 62.64 | $39.38 | 830592 |
| 2023-01-26 | 70.61 | $40.62 | 1.1M |
| 2023-01-25 | 69.42 | $40.22 | 1.7M |
| 2023-01-24 | 69.12 | $40.12 | 2.3M |
| 2023-01-23 | 62.71 | $38.26 | 1.1M |
| 2023-01-20 | 59.86 | $37.59 | 945464 |
| 2023-01-19 | 55.63 | $36.71 | 953813 |
| 2023-01-18 | 59.64 | $37.30 | 968784 |
| 2023-01-17 | 62.16 | $37.65 | 874064 |
| 2023-01-13 | 61.09 | $37.41 | 739903 |
| 2023-01-12 | 61.78 | $37.51 | 865140 |
| 2023-01-11 | 58.27 | $36.73 | 901703 |
| 2023-01-10 | 58.27 | $36.73 | 744222 |
| 2023-01-09 | 57.09 | $36.47 | 794892 |
| 2023-01-06 | 55.95 | $36.22 | 948918 |
| 2023-01-05 | 53.05 | $35.61 | 1.2M |
| 2023-01-04 | 52.42 | $35.48 | 801514 |
| 2023-01-03 | 51.07 | $35.20 | 564860 |
| 2022-12-30 | 49.56 | $34.89 | 473883 |
| 2022-12-29 | 49.75 | $34.93 | 316690 |
| 2022-12-28 | 45.59 | $34.08 | 425804 |
| 2022-12-27 | 49.38 | $34.91 | 640290 |
| 2022-12-23 | 47.64 | $34.56 | 293082 |
| 2022-12-22 | 47.04 | $34.44 | 959571 |
| 2022-12-21 | 48.44 | $34.76 | 616394 |
| 2022-12-20 | 44.00 | $33.86 | 861973 |
| 2022-12-19 | 43.28 | $33.72 | 828288 |
| 2022-12-16 | 41.86 | $33.44 | 1.7M |
| 2022-12-15 | 44.63 | $34.17 | 812166 |
| 2022-12-14 | 51.87 | $35.79 | 885005 |
| 2022-12-13 | 52.72 | $35.96 | 890763 |
| 2022-12-12 | 51.88 | $35.77 | 799498 |
| 2022-12-09 | 46.20 | $34.58 | 537797 |
| 2022-12-08 | 48.97 | $35.18 | 561693 |
| 2022-12-07 | 48.43 | $35.07 | 615242 |
| 2022-12-06 | 48.74 | $35.14 | 922144 |
| 2022-12-05 | 50.41 | $35.52 | 662746 |
| 2022-12-02 | 56.18 | $36.72 | 885868 |
| 2022-12-01 | 61.53 | $37.68 | 812742 |
| 2022-11-30 | 58.05 | $36.80 | 827137 |
| 2022-11-29 | 55.67 | $36.25 | 461216 |
| 2022-11-28 | 57.53 | $36.58 | 630501 |
| 2022-11-25 | 61.94 | $37.32 | 278975 |
| 2022-11-23 | 59.88 | $36.80 | 1.2M |
| 2022-11-22 | 57.67 | $36.27 | 832607 |
| 2022-11-21 | 57.12 | $36.14 | 344328 |
| 2022-11-18 | 58.57 | $36.40 | 499507 |
| 2022-11-17 | 55.74 | $35.71 | 682611 |
| 2022-11-16 | 59.37 | $36.36 | 399029 |
| 2022-11-15 | 61.35 | $36.70 | 633092 |
| 2022-11-14 | 60.99 | $36.60 | 715144 |
| 2022-11-11 | 59.54 | $36.20 | 696718 |
| 2022-11-10 | 59.29 | $36.13 | 1.1M |
| 2022-11-09 | 55.37 | $35.09 | 613515 |
| 2022-11-08 | 59.28 | $35.84 | 819076 |
| 2022-11-07 | 61.93 | $36.32 | 1.3M |
| 2022-11-04 | 60.71 | $35.97 | 464095 |
| 2022-11-03 | 57.18 | $35.02 | 572921 |
| 2022-11-02 | 54.65 | $34.40 | 823394 |
| 2022-11-01 | 62.26 | $35.75 | 769557 |
| 2022-10-31 | 58.61 | $34.85 | 728675 |
| 2022-10-28 | 58.67 | $34.86 | 939706 |
| 2022-10-27 | 54.52 | $33.92 | 871185 |
| 2022-10-26 | 53.43 | $33.69 | 838077 |
| 2022-10-25 | 55.23 | $34.02 | 1.3M |
| 2022-10-24 | 58.58 | $34.61 | 911491 |
| 2022-10-21 | 58.30 | $34.54 | 498067 |
| 2022-10-20 | 53.62 | $33.46 | 451427 |
| 2022-10-19 | 58.53 | $34.31 | 646911 |
| 2022-10-18 | 60.00 | $34.55 | 1.0M |
| 2022-10-17 | 54.82 | $33.40 | 745661 |
| 2022-10-14 | 52.21 | $32.89 | 1.0M |
| 2022-10-13 | 55.05 | $33.37 | 702188 |
| 2022-10-12 | 51.10 | $32.62 | 760920 |
| 2022-10-11 | 51.85 | $32.75 | 950070 |
| 2022-10-10 | 51.75 | $32.73 | 354405 |
| 2022-10-07 | 50.49 | $32.48 | 418895 |
| 2022-10-06 | 55.52 | $33.39 | 507568 |
| 2022-10-05 | 53.43 | $32.96 | 437032 |
| 2022-10-04 | 53.49 | $32.97 | 565436 |
| 2022-10-03 | 44.87 | $31.38 | 487991 |
| 2022-09-30 | 38.23 | $30.41 | 725508 |
| 2022-09-29 | 37.86 | $30.36 | 567163 |
| 2022-09-28 | 38.64 | $30.54 | 509007 |
| 2022-09-27 | 34.03 | $29.90 | 889899 |
| 2022-09-26 | 33.81 | $29.87 | 649790 |
| 2022-09-23 | 34.32 | $30.01 | 575224 |
| 2022-09-22 | 36.14 | $30.50 | 352678 |
| 2022-09-21 | 38.30 | $31.05 | 328206 |
| 2022-09-20 | 39.65 | $31.38 | 308053 |
| 2022-09-19 | 41.51 | $31.82 | 466110 |
| 2022-09-16 | 39.87 | $31.55 | 1.2M |
| 2022-09-15 | 42.78 | $32.24 | 403060 |
| 2022-09-14 | 43.79 | $32.47 | 716583 |
| 2022-09-13 | 44.71 | $32.68 | 366209 |
| 2022-09-12 | 53.38 | $34.39 | 568027 |
| 2022-09-09 | 47.50 | $33.35 | 616682 |
| 2022-09-08 | 46.13 | $33.13 | 623304 |
| 2022-09-07 | 45.15 | $32.97 | 302583 |
| 2022-09-06 | 40.57 | $32.26 | 351238 |
| 2022-09-02 | 40.93 | $32.34 | 492021 |
| 2022-09-01 | 41.29 | $32.42 | 533767 |
| 2022-08-31 | 42.87 | $32.78 | 638562 |
| 2022-08-30 | 44.31 | $33.10 | 443654 |
| 2022-08-29 | 47.32 | $33.74 | 635971 |
| 2022-08-26 | 49.00 | $34.08 | 468701 |
| 2022-08-25 | 58.39 | $35.70 | 616970 |
| 2022-08-24 | 57.18 | $35.45 | 468125 |
| 2022-08-23 | 57.09 | $35.43 | 459488 |
| 2022-08-22 | 56.64 | $35.33 | 410833 |
| 2022-08-19 | 61.18 | $36.07 | 552768 |
| 2022-08-18 | 66.30 | $36.82 | 579831 |
| 2022-08-17 | 65.04 | $36.48 | 478778 |
| 2022-08-16 | 71.71 | $37.37 | 2.3M |
| 2022-08-15 | 69.69 | $36.76 | 309780 |
| 2022-08-12 | 69.28 | $36.64 | 405651 |
| 2022-08-11 | 65.91 | $35.72 | 418031 |
| 2022-08-10 | 63.69 | $35.18 | 566299 |
| 2022-08-09 | 60.68 | $34.51 | 449412 |
| 2022-08-08 | 62.22 | $34.72 | 378876 |
| 2022-08-05 | 62.00 | $34.67 | 442214 |
| 2022-08-04 | 63.89 | $34.94 | 732130 |
| 2022-08-03 | 61.58 | $34.38 | 344328 |
| 2022-08-02 | 60.42 | $34.11 | 681747 |
| 2022-08-01 | 60.94 | $34.19 | 548162 |
| 2022-07-29 | 62.01 | $34.36 | 479641 |
| 2022-07-28 | 58.42 | $33.48 | 498355 |
| 2022-07-27 | 54.10 | $32.56 | 525418 |
| 2022-07-26 | 52.21 | $32.19 | 754298 |
| 2022-07-25 | 56.46 | $32.90 | 685778 |
| 2022-07-22 | 56.52 | $32.91 | 424077 |
| 2022-07-21 | 58.21 | $33.19 | 563132 |
| 2022-07-20 | 55.45 | $32.58 | 390968 |
| 2022-07-19 | 53.79 | $32.23 | 498067 |
| 2022-07-18 | 46.67 | $30.91 | 379164 |
| 2022-07-15 | 47.90 | $31.14 | 557374 |
| 2022-07-14 | 44.15 | $30.52 | 451139 |
| 2022-07-13 | 44.60 | $30.61 | 685202 |
| 2022-07-12 | 47.61 | $31.21 | 333964 |
| 2022-07-11 | 47.87 | $31.26 | 378301 |
| 2022-07-08 | 47.92 | $31.27 | 363330 |
| 2022-07-07 | 48.92 | $31.48 | 451715 |
| 2022-07-06 | 46.07 | $30.92 | 654973 |
| 2022-07-05 | 45.29 | $30.77 | 498355 |
| 2022-07-01 | 44.69 | $30.65 | 394711 |
| 2022-06-30 | 43.50 | $30.41 | 600272 |
| 2022-06-29 | 41.46 | $30.00 | 571769 |
| 2022-06-28 | 43.31 | $30.51 | 524554 |
| 2022-06-27 | 43.34 | $30.52 | 507280 |
| 2022-06-24 | 44.21 | $30.77 | 1.5M |
| 2022-06-23 | 38.06 | $29.47 | 621864 |
| 2022-06-22 | 38.97 | $29.76 | 994119 |
| 2022-06-21 | 37.40 | $29.44 | 1.2M |
| 2022-06-17 | 36.52 | $29.26 | 2.7M |
| 2022-06-16 | 36.96 | $29.42 | 1.4M |
| 2022-06-15 | 41.45 | $30.95 | 1.1M |
| 2022-06-14 | 39.67 | $30.56 | 922144 |
| 2022-06-13 | 39.91 | $30.64 | 762935 |
| 2022-06-10 | 44.35 | $32.06 | 576664 |
| 2022-06-09 | 47.66 | $32.99 | 587604 |
| 2022-06-08 | 49.62 | $33.51 | 652957 |
| 2022-06-07 | 55.37 | $34.89 | 1.0M |
| 2022-06-06 | 50.20 | $33.59 | 937978 |
| 2022-06-03 | 47.54 | $32.99 | 380892 |
| 2022-06-02 | 49.47 | $33.45 | 689233 |
| 2022-06-01 | 44.71 | $32.42 | 831167 |
| 2022-05-31 | 48.09 | $33.23 | 956692 |
| 2022-05-27 | 47.72 | $33.15 | 618409 |
| 2022-05-26 | 46.02 | $32.78 | 724356 |
| 2022-05-25 | 39.58 | $31.50 | 725508 |
| 2022-05-24 | 38.60 | $31.32 | 555359 |
| 2022-05-23 | 39.30 | $31.53 | 491157 |
| 2022-05-20 | 37.55 | $31.19 | 734433 |
| 2022-05-19 | 39.26 | $31.73 | 984042 |
| 2022-05-18 | 42.62 | $32.71 | 1.1M |
| 2022-05-17 | 42.43 | $32.67 | 427244 |
| 2022-05-16 | 36.29 | $31.45 | 427532 |
| 2022-05-13 | 36.56 | $31.54 | 843835 |
| 2022-05-12 | 35.74 | $31.38 | 1.6M |
| 2022-05-11 | 33.97 | $31.03 | 1.1M |
| 2022-05-10 | 36.54 | $31.97 | 837501 |
| 2022-05-09 | 38.60 | $32.67 | 868882 |
| 2022-05-06 | 40.69 | $33.34 | 636835 |
| 2022-05-05 | 42.58 | $33.92 | 586164 |
| 2022-05-04 | 46.44 | $35.01 | 705067 |
| 2022-05-03 | 42.44 | $34.13 | 841820 |
| 2022-05-02 | 41.40 | $33.91 | 963026 |
| 2022-04-29 | 39.07 | $33.42 | 1.0M |
| 2022-04-28 | 41.88 | $34.29 | 1.3M |
| 2022-04-27 | 36.99 | $33.30 | 1.3M |
| 2022-04-26 | 40.52 | $34.38 | 1.8M |
| 2022-04-25 | 49.07 | $36.45 | 685202 |
| 2022-04-22 | 49.21 | $36.48 | 616682 |
| 2022-04-21 | 57.17 | $37.99 | 687505 |
| 2022-04-20 | 60.04 | $38.46 | 791725 |
| 2022-04-19 | 54.86 | $37.33 | 485112 |
| 2022-04-18 | 50.61 | $36.54 | 600847 |
| 2022-04-14 | 51.61 | $36.71 | 421486 |
| 2022-04-13 | 50.91 | $36.58 | 457761 |
| 2022-04-12 | 47.70 | $36.00 | 475611 |
| 2022-04-11 | 45.73 | $35.66 | 577240 |
| 2022-04-08 | 45.09 | $35.55 | 645472 |
| 2022-04-07 | 45.03 | $35.54 | 1.0M |
| 2022-04-06 | 45.96 | $35.75 | 818788 |
| 2022-04-05 | 49.13 | $36.44 | 1.0M |
| 2022-04-04 | 55.09 | $37.58 | 1.4M |
| 2022-04-01 | 56.12 | $37.76 | 773875 |
| 2022-03-31 | 55.46 | $37.61 | 1.3M |
| 2022-03-30 | 58.91 | $38.23 | 2.0M |
| 2022-03-29 | 59.02 | $38.25 | 766678 |
| 2022-03-28 | 55.86 | $37.46 | 378876 |
| 2022-03-25 | 59.27 | $38.08 | 624167 |
| 2022-03-24 | 57.27 | $37.58 | 954964 |
| 2022-03-23 | 56.38 | $37.36 | 714856 |
| 2022-03-22 | 61.55 | $38.29 | 1.1M |
| 2022-03-21 | 60.36 | $37.97 | 861685 |
| 2022-03-18 | 60.92 | $38.07 | 1.5M |
| 2022-03-17 | 58.89 | $37.51 | 716583 |
| 2022-03-16 | 57.20 | $37.06 | 794316 |
| 2022-03-15 | 52.81 | $35.99 | 606893 |
| 2022-03-14 | 52.73 | $35.97 | 654109 |
| 2022-03-11 | 51.33 | $35.64 | 907173 |
| 2022-03-10 | 50.62 | $35.47 | 553344 |
| 2022-03-09 | 51.89 | $35.77 | 700173 |
| 2022-03-08 | 47.00 | $34.61 | 642881 |
| 2022-03-07 | 44.61 | $34.09 | 992967 |
| 2022-03-04 | 49.56 | $35.30 | 778770 |
| 2022-03-03 | 53.79 | $36.20 | 1.2M |
| 2022-03-02 | 53.84 | $36.21 | 1.2M |
| 2022-03-01 | 41.66 | $33.77 | 1.1M |
| 2022-02-28 | 48.31 | $35.11 | 1.1M |
| 2022-02-25 | 49.26 | $35.28 | 673686 |
| 2022-02-24 | 43.98 | $34.42 | 877519 |
| 2022-02-23 | 44.54 | $34.53 | 571194 |
| 2022-02-22 | 46.28 | $34.87 | 723781 |
| 2022-02-18 | 49.35 | $35.44 | 1.0M |
| 2022-02-17 | 49.90 | $35.54 | 655836 |
| 2022-02-16 | 53.48 | $36.17 | 928478 |
| 2022-02-15 | 52.82 | $36.04 | 520235 |
| 2022-02-14 | 49.39 | $35.39 | 829152 |
| 2022-02-11 | 49.01 | $35.32 | 640002 |
| 2022-02-10 | 51.36 | $35.77 | 743358 |
| 2022-02-09 | 54.85 | $36.40 | 1.1M |
| 2022-02-08 | 51.25 | $35.68 | 1.2M |
| 2022-02-07 | 49.39 | $35.33 | 597968 |
| 2022-02-04 | 50.38 | $35.52 | 504113 |
| 2022-02-03 | 49.36 | $35.32 | 544707 |
| 2022-02-02 | 54.64 | $36.31 | 1.1M |
| 2022-02-01 | 53.30 | $36.03 | 815045 |
| 2022-01-31 | 52.92 | $35.95 | 1.3M |
| 2022-01-28 | 46.49 | $34.70 | 917249 |
| 2022-01-27 | 45.12 | $34.46 | 1.2M |
| 2022-01-26 | 49.53 | $35.34 | 1.3M |
| 2022-01-25 | 49.05 | $35.25 | 2.4M |
| 2022-01-24 | 49.96 | $35.43 | 1.1M |
| 2022-01-21 | 45.47 | $34.59 | 923295 |
| 2022-01-20 | 48.36 | $35.18 | 461792 |
| 2022-01-19 | 50.92 | $35.67 | 548450 |
| 2022-01-18 | 54.37 | $36.29 | 864564 |
| 2022-01-14 | 59.36 | $37.10 | 1.0M |
| 2022-01-13 | 57.48 | $36.69 | 851032 |
| 2022-01-12 | 55.08 | $36.19 | 1.1M |
| 2022-01-11 | 53.37 | $35.85 | 511886 |
| 2022-01-10 | 51.84 | $35.55 | 522826 |
| 2022-01-07 | 57.00 | $36.42 | 612363 |
| 2022-01-06 | 56.33 | $36.28 | 509583 |
| 2022-01-05 | 55.97 | $36.20 | 815045 |
| 2022-01-04 | 57.58 | $36.48 | 495476 |
| 2022-01-03 | 53.28 | $35.54 | 537797 |
| 2021-12-31 | 52.30 | $35.34 | 295385 |
| 2021-12-30 | 50.83 | $35.04 | 367648 |
| 2021-12-29 | 52.84 | $35.43 | 380892 |
| 2021-12-28 | 53.87 | $35.63 | 330797 |
| 2021-12-27 | 53.04 | $35.44 | 564284 |
| 2021-12-23 | 49.29 | $34.62 | 431274 |
| 2021-12-22 | 46.58 | $34.07 | 512174 |
| 2021-12-21 | 46.75 | $34.11 | 553344 |
| 2021-12-20 | 40.32 | $32.89 | 810151 |
| 2021-12-17 | 42.14 | $33.35 | 2.3M |
| 2021-12-16 | 45.82 | $34.21 | 1.1M |
| 2021-12-15 | 48.63 | $34.81 | 706507 |
| 2021-12-14 | 47.14 | $34.52 | 803529 |
| 2021-12-13 | 48.15 | $34.74 | 740479 |
| 2021-12-10 | 54.08 | $35.93 | 768981 |
| 2021-12-09 | 53.21 | $35.74 | 555647 |
| 2021-12-08 | 53.41 | $35.78 | 609484 |
| 2021-12-07 | 51.70 | $35.39 | 709961 |
| 2021-12-06 | 50.46 | $35.11 | 1.1M |
| 2021-12-03 | 45.42 | $34.05 | 853336 |
| 2021-12-02 | 46.78 | $34.37 | 593938 |
| 2021-12-01 | 38.17 | $32.81 | 696142 |
| 2021-11-30 | 41.09 | $33.53 | 929341 |
| 2021-11-29 | 46.47 | $34.68 | 1.1M |
| 2021-11-26 | 46.93 | $34.77 | 522826 |
| 2021-11-24 | 56.71 | $36.43 | 766102 |
| 2021-11-23 | 57.67 | $36.57 | 400469 |
| 2021-11-22 | 57.48 | $36.53 | 508431 |
| 2021-11-19 | 54.95 | $36.02 | 559966 |
| 2021-11-18 | 58.65 | $36.59 | 585589 |
| 2021-11-17 | 57.89 | $36.43 | 557087 |
| 2021-11-16 | 62.80 | $37.15 | 456897 |
| 2021-11-15 | 64.91 | $37.44 | 494900 |
| 2021-11-12 | 63.59 | $37.11 | 336555 |
| 2021-11-11 | 63.15 | $37.00 | 341737 |
| 2021-11-10 | 63.04 | $36.97 | 676853 |
| 2021-11-09 | 65.98 | $37.42 | 545858 |
| 2021-11-08 | 65.47 | $37.27 | 720614 |
| 2021-11-05 | 64.17 | $36.89 | 819939 |
| 2021-11-04 | 60.95 | $36.01 | 726948 |
| 2021-11-03 | 63.29 | $36.39 | 1.1M |
| 2021-11-02 | 63.22 | $36.37 | 938266 |
| 2021-11-01 | 65.73 | $36.79 | 1.2M |
| 2021-10-29 | 62.64 | $35.87 | 1.5M |
| 2021-10-28 | 60.38 | $35.26 | 757465 |
| 2021-10-27 | 58.84 | $34.86 | 1.1M |
| 2021-10-26 | 61.10 | $35.26 | 2.1M |
| 2021-10-25 | 47.77 | $32.47 | 521675 |
| 2021-10-22 | 49.45 | $32.76 | 266308 |
| 2021-10-21 | 50.37 | $32.92 | 460352 |
| 2021-10-20 | 48.60 | $32.61 | 575224 |
| 2021-10-19 | 45.88 | $32.15 | 699597 |
| 2021-10-18 | 48.42 | $32.63 | 611212 |
| 2021-10-15 | 46.91 | $32.37 | 474747 |
| 2021-10-14 | 46.68 | $32.33 | 598256 |
| 2021-10-13 | 41.08 | $31.40 | 636259 |
| 2021-10-12 | 43.31 | $31.88 | 457473 |
| 2021-10-11 | 43.78 | $31.98 | 498355 |
| 2021-10-08 | 50.57 | $33.28 | 238957 |
| 2021-10-07 | 52.34 | $33.58 | 376573 |
| 2021-10-06 | 49.11 | $33.01 | 810439 |
| 2021-10-05 | 52.12 | $33.52 | 728099 |
| 2021-10-04 | 51.45 | $33.40 | 742494 |
| 2021-10-01 | 53.39 | $33.73 | 645760 |
| 2021-09-30 | 48.97 | $32.93 | 1.2M |
| 2021-09-29 | 51.46 | $33.36 | 627046 |
| 2021-09-28 | 48.75 | $32.89 | 610060 |
| 2021-09-27 | 47.81 | $32.73 | 423789 |
| 2021-09-24 | 45.50 | $32.34 | 519084 |
| 2021-09-23 | 43.35 | $31.99 | 893930 |
| 2021-09-22 | 39.82 | $31.44 | 670519 |
| 2021-09-21 | 36.54 | $30.96 | 721765 |
| 2021-09-20 | 38.54 | $31.44 | 566875 |
| 2021-09-17 | 40.55 | $31.90 | 1.5M |
| 2021-09-16 | 44.34 | $32.69 | 663034 |
| 2021-09-15 | 46.48 | $33.10 | 925023 |
| 2021-09-14 | 45.69 | $32.97 | 560829 |
| 2021-09-13 | 46.65 | $33.16 | 681747 |
| 2021-09-10 | 43.39 | $32.61 | 431562 |
| 2021-09-09 | 44.42 | $32.83 | 606030 |
| 2021-09-08 | 46.12 | $33.19 | 679156 |
| 2021-09-07 | 45.24 | $33.03 | 684338 |
| 2021-09-03 | 48.86 | $33.79 | 447972 |
| 2021-09-02 | 51.93 | $34.38 | 975405 |
| 2021-09-01 | 53.28 | $34.63 | 715144 |
| 2021-08-31 | 57.35 | $35.35 | 523114 |
| 2021-08-30 | 59.26 | $35.67 | 1.1M |
| 2021-08-27 | 61.71 | $36.07 | 622728 |
| 2021-08-26 | 58.45 | $35.27 | 607757 |
| 2021-08-25 | 58.41 | $35.26 | 646336 |
| 2021-08-24 | 56.49 | $34.80 | 504977 |
| 2021-08-23 | 54.76 | $34.40 | 399893 |
| 2021-08-20 | 54.11 | $34.25 | 711113 |
| 2021-08-19 | 50.95 | $33.54 | 764375 |
| 2021-08-18 | 52.45 | $33.85 | 1.3M |
| 2021-08-17 | 57.36 | $34.80 | 762647 |
| 2021-08-16 | 61.95 | $35.59 | 726084 |
| 2021-08-13 | 61.39 | $35.44 | 756313 |
| 2021-08-12 | 65.71 | $36.15 | 983466 |
| 2021-08-11 | 64.47 | $35.78 | 1.5M |
| 2021-08-10 | 60.40 | $34.67 | 808423 |
| 2021-08-09 | 56.18 | $33.69 | 532327 |
| 2021-08-06 | 59.83 | $34.28 | 519947 |
| 2021-08-05 | 59.14 | $34.12 | 531751 |
| 2021-08-04 | 57.16 | $33.66 | 659291 |
| 2021-08-03 | 59.67 | $34.08 | 830304 |
| 2021-08-02 | 57.20 | $33.50 | 687505 |
| 2021-07-30 | 58.80 | $33.77 | 840956 |
| 2021-07-29 | 57.03 | $33.35 | 781936 |
| 2021-07-28 | 54.78 | $32.84 | 871473 |
| 2021-07-27 | 56.60 | $33.17 | 1.2M |
| 2021-07-26 | 50.51 | $31.88 | 639714 |
| 2021-07-23 | 51.52 | $32.07 | 346632 |
| 2021-07-22 | 49.55 | $31.68 | 556223 |
| 2021-07-21 | 52.08 | $32.17 | 604878 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.02
2026-07-17
Close Price
$51.27
Vol: 581700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.02 | $51.27 | 581700 |
| 2026-07-16 | -18.95 | $52.04 | 839200 |
| 2026-07-15 | -22.02 | $51.41 | 586900 |
| 2026-07-14 | -28.11 | $50.66 | 548300 |
| 2026-07-13 | -26.51 | $50.47 | 560449 |
| 2026-07-10 | -18.78 | $50.83 | 544200 |
| 2026-07-09 | -23.21 | $49.95 | 619400 |
| 2026-07-08 | -26.25 | $49.19 | 773243 |
| 2026-07-07 | -22.31 | $49.89 | 848914 |
| 2026-07-06 | -10.51 | $51.98 | 1.2M |
| 2026-07-02 | -2.01 | $52.50 | 836602 |
| 2026-07-01 | -4.41 | $51.96 | 724301 |
| 2026-06-30 | -0.32 | $51.16 | 1.1M |
| 2026-06-29 | -3.45 | $49.14 | 1.4M |
| 2026-06-26 | -6.98 | $48.64 | 8.8M |
| 2026-06-25 | -5.88 | $48.03 | 922600 |
| 2026-06-24 | -18.45 | $45.57 | 667503 |
| 2026-06-23 | -19.11 | $45.49 | 751587 |
| 2026-06-22 | -18.03 | $45.62 | 1.3M |
| 2026-06-18 | -7.20 | $46.93 | 1.2M |
| 2026-06-17 | -10.49 | $45.35 | 1.4M |
| 2026-06-16 | -17.59 | $42.88 | 844946 |
| 2026-06-15 | -21.72 | $42.52 | 961121 |
| 2026-06-12 | -7.02 | $42.47 | 985300 |
| 2026-06-11 | -21.83 | $41.01 | 1.1M |
| 2026-06-10 | -72.27 | $37.59 | 1.2M |
| 2026-06-09 | -71.59 | $38.25 | 1.2M |
| 2026-06-08 | -90.22 | $36.65 | 759400 |
| 2026-06-05 | -96.12 | $36.13 | 942500 |
| 2026-06-04 | -85.95 | $37.23 | 821500 |
| 2026-06-03 | -95.84 | $36.16 | 799400 |
| 2026-06-02 | -94.73 | $36.46 | 1.1M |
| 2026-06-01 | -95.11 | $36.42 | 1.2M |
| 2026-05-29 | -80.69 | $38.84 | 1.3M |
| 2026-05-28 | -67.47 | $40.10 | 1.0M |
| 2026-05-27 | -78.17 | $39.08 | 1.1M |
| 2026-05-26 | -60.23 | $40.79 | 863549 |
| 2026-05-22 | -56.87 | $41.11 | 554144 |
| 2026-05-21 | -67.89 | $40.06 | 891520 |
| 2026-05-20 | -79.12 | $38.99 | 486934 |
| 2026-05-19 | -90.35 | $37.92 | 848800 |
| 2026-05-18 | -98.29 | $38.34 | 1.1M |
| 2026-05-15 | -99.77 | $38.21 | 683821 |
| 2026-05-14 | -99.45 | $39.79 | 1.1M |
| 2026-05-13 | -97.20 | $41.41 | 654300 |
| 2026-05-12 | -85.01 | $42.65 | 796800 |
| 2026-05-11 | -70.86 | $44.48 | 955100 |
| 2026-05-08 | -42.09 | $45.31 | 1.3M |
| 2026-05-07 | -78.57 | $43.88 | 1.4M |
| 2026-05-06 | -29.84 | $45.65 | 712800 |
| 2026-05-05 | -59.91 | $44.33 | 585820 |
| 2026-05-04 | -40.83 | $44.49 | 588622 |
| 2026-05-01 | -33.57 | $44.60 | 647022 |
| 2026-04-30 | -29.77 | $44.68 | 654330 |
| 2026-04-29 | -43.60 | $43.62 | 566901 |
| 2026-04-28 | -34.73 | $44.30 | 631900 |
| 2026-04-27 | -34.15 | $44.32 | 490228 |
| 2026-04-24 | -26.13 | $44.94 | 499000 |
| 2026-04-23 | -20.70 | $45.36 | 685000 |
| 2026-04-22 | -28.59 | $44.75 | 455700 |
| 2026-04-21 | -13.32 | $45.93 | 412101 |
| 2026-04-20 | -7.14 | $46.38 | 453005 |
| 2026-04-17 | -6.88 | $46.40 | 722200 |
| 2026-04-16 | -32.02 | $44.07 | 615157 |
| 2026-04-15 | -7.30 | $45.83 | 643400 |
| 2026-04-14 | -10.39 | $45.61 | 939758 |
| 2026-04-13 | -0.71 | $44.82 | 588323 |
| 2026-04-10 | -13.25 | $43.88 | 503529 |
| 2026-04-09 | -24.07 | $43.30 | 793600 |
| 2026-04-08 | -35.36 | $43.27 | 846600 |
| 2026-04-07 | -62.79 | $41.63 | 763629 |
| 2026-04-06 | -67.99 | $41.40 | 962700 |
| 2026-04-02 | -88.22 | $40.19 | 991100 |
| 2026-04-01 | -73.79 | $41.83 | 848405 |
| 2026-03-31 | -86.29 | $40.59 | 725100 |
| 2026-03-30 | -96.37 | $39.59 | 712703 |
| 2026-03-27 | -88.10 | $41.15 | 813042 |
| 2026-03-26 | -85.39 | $41.41 | 733700 |
| 2026-03-25 | -72.49 | $43.13 | 840922 |
| 2026-03-24 | -73.98 | $43.13 | 703945 |
| 2026-03-23 | -79.01 | $42.76 | 815045 |
| 2026-03-20 | -97.25 | $40.37 | 1.1M |
| 2026-03-19 | -92.56 | $41.56 | 607100 |
| 2026-03-18 | -99.76 | $41.37 | 525741 |
| 2026-03-17 | -97.16 | $42.21 | 488631 |
| 2026-03-16 | -98.70 | $42.02 | 759000 |
| 2026-03-13 | -98.83 | $42.27 | 443045 |
| 2026-03-12 | -98.19 | $42.85 | 796000 |
| 2026-03-11 | -95.66 | $44.20 | 679700 |
| 2026-03-10 | -88.21 | $45.11 | 786100 |
| 2026-03-09 | -84.42 | $45.58 | 787400 |
| 2026-03-06 | -97.38 | $46.12 | 531544 |
| 2026-03-05 | -86.94 | $47.77 | 611800 |
| 2026-03-04 | -78.76 | $48.56 | 1.0M |
| 2026-03-03 | -82.80 | $48.17 | 781900 |
| 2026-03-02 | -88.34 | $48.66 | 1.1M |
| 2026-02-27 | -94.36 | $48.29 | 1.2M |
| 2026-02-26 | -98.38 | $49.46 | 1.1M |
| 2026-02-25 | -76.26 | $51.02 | 523645 |
| 2026-02-24 | -68.55 | $51.54 | 731700 |
| 2026-02-23 | -73.29 | $51.22 | 591900 |
| 2026-02-20 | -60.24 | $52.10 | 582900 |
| 2026-02-19 | -52.23 | $52.64 | 829305 |
| 2026-02-18 | -48.37 | $52.90 | 1.2M |
| 2026-02-17 | -43.18 | $53.25 | 1.4M |
| 2026-02-13 | -50.45 | $52.76 | 1.2M |
| 2026-02-12 | -39.47 | $53.50 | 2.2M |
| 2026-02-11 | -65.73 | $51.73 | 1.0M |
| 2026-02-10 | -23.59 | $54.57 | 997600 |
| 2026-02-09 | -16.04 | $55.00 | 913347 |
| 2026-02-06 | -1.52 | $56.05 | 790042 |
| 2026-02-05 | -12.11 | $52.95 | 513500 |
| 2026-02-04 | -18.72 | $52.51 | 574348 |
| 2026-02-03 | -32.42 | $51.39 | 550813 |
| 2026-02-02 | -46.25 | $50.58 | 451119 |
| 2026-01-30 | -45.19 | $50.52 | 538000 |
| 2026-01-29 | -39.63 | $50.69 | 576028 |
| 2026-01-28 | -48.02 | $50.14 | 481120 |
| 2026-01-27 | -55.03 | $49.68 | 485200 |
| 2026-01-26 | -39.94 | $50.67 | 411207 |
| 2026-01-23 | -34.30 | $51.04 | 317605 |
| 2026-01-22 | -19.51 | $52.01 | 535100 |
| 2026-01-21 | -8.68 | $52.41 | 513703 |
| 2026-01-20 | -21.17 | $51.08 | 601700 |
| 2026-01-16 | -0.96 | $52.20 | 571811 |
| 2026-01-15 | -8.49 | $51.73 | 417729 |
| 2026-01-14 | -23.40 | $50.80 | 491009 |
| 2026-01-13 | -39.26 | $49.81 | 657000 |
| 2026-01-12 | -55.04 | $50.26 | 445505 |
| 2026-01-09 | -63.70 | $49.98 | 320349 |
| 2026-01-08 | -70.93 | $49.41 | 566800 |
| 2026-01-07 | -82.47 | $48.16 | 447800 |
| 2026-01-06 | -69.53 | $49.88 | 862600 |
| 2026-01-05 | -76.32 | $49.02 | 518828 |
| 2026-01-02 | -86.50 | $47.73 | 523600 |
| 2025-12-31 | -91.71 | $47.07 | 378800 |
| 2025-12-30 | -85.95 | $47.80 | 374605 |
| 2025-12-29 | -84.85 | $47.94 | 473400 |
| 2025-12-26 | -81.61 | $48.35 | 379000 |
| 2025-12-24 | -80.74 | $48.46 | 266800 |
| 2025-12-23 | -84.45 | $47.99 | 485439 |
| 2025-12-22 | -85.00 | $47.92 | 567726 |
| 2025-12-19 | -90.69 | $47.20 | 1.2M |
| 2025-12-18 | -95.50 | $46.59 | 1.1M |
| 2025-12-17 | -98.34 | $46.86 | 785439 |
| 2025-12-16 | -99.23 | $48.42 | 825000 |
| 2025-12-15 | -89.26 | $49.71 | 1.2M |
| 2025-12-12 | -95.14 | $51.79 | 1.7M |
| 2025-12-11 | -84.61 | $54.57 | 778416 |
| 2025-12-10 | -56.50 | $57.13 | 635641 |
| 2025-12-09 | -64.25 | $56.63 | 647765 |
| 2025-12-08 | -57.59 | $57.40 | 377700 |
| 2025-12-05 | -50.55 | $58.10 | 522000 |
| 2025-12-04 | -58.24 | $58.35 | 384100 |
| 2025-12-03 | -66.64 | $57.31 | 276100 |
| 2025-12-02 | -77.22 | $56.00 | 329700 |
| 2025-12-01 | -77.06 | $56.02 | 411700 |
| 2025-11-28 | -74.80 | $56.30 | 500917 |
| 2025-11-26 | -75.77 | $56.25 | 381200 |
| 2025-11-25 | -75.41 | $56.44 | 436349 |
| 2025-11-24 | -87.86 | $54.79 | 344020 |
| 2025-11-21 | -91.55 | $54.30 | 324700 |
| 2025-11-20 | -99.22 | $53.29 | 511200 |
| 2025-11-19 | -92.39 | $54.98 | 459635 |
| 2025-11-18 | -98.55 | $55.84 | 505300 |
| 2025-11-17 | -99.09 | $56.59 | 398845 |
| 2025-11-14 | -98.32 | $58.59 | 263103 |
| 2025-11-13 | -92.08 | $60.17 | 553200 |
| 2025-11-12 | -74.59 | $61.76 | 336900 |
| 2025-11-11 | -79.87 | $61.28 | 311443 |
| 2025-11-10 | -65.57 | $62.58 | 489000 |
| 2025-11-07 | -67.00 | $62.45 | 454509 |
| 2025-11-06 | -79.55 | $61.35 | 816529 |
| 2025-11-05 | -65.22 | $64.20 | 554900 |
| 2025-11-04 | -79.76 | $63.13 | 389713 |
| 2025-11-03 | -66.03 | $64.14 | 548300 |
| 2025-10-31 | -92.59 | $63.25 | 588800 |
| 2025-10-30 | -94.48 | $64.21 | 341100 |
| 2025-10-29 | -79.29 | $64.98 | 329200 |
| 2025-10-28 | -78.11 | $65.04 | 337216 |
| 2025-10-27 | -66.08 | $65.65 | 350400 |
| 2025-10-24 | -58.78 | $66.02 | 360228 |
| 2025-10-23 | -44.63 | $66.55 | 226500 |
| 2025-10-22 | -40.08 | $65.89 | 271700 |
| 2025-10-21 | -21.26 | $67.35 | 285406 |
| 2025-10-20 | -15.32 | $67.46 | 264811 |
| 2025-10-17 | -16.29 | $66.86 | 307600 |
| 2025-10-16 | -16.97 | $66.77 | 388500 |
| 2025-10-15 | -10.65 | $67.60 | 297314 |
| 2025-10-14 | -16.06 | $66.89 | 683900 |
| 2025-10-13 | -19.56 | $66.43 | 328600 |
| 2025-10-10 | -26.10 | $65.57 | 304700 |
| 2025-10-09 | -6.93 | $68.09 | 498300 |
| 2025-10-08 | -0.15 | $68.91 | 354519 |
| 2025-10-07 | -6.34 | $67.39 | 455612 |
| 2025-10-06 | -1.85 | $67.54 | 352100 |
| 2025-10-03 | -6.02 | $66.47 | 528240 |
| 2025-10-02 | -10.39 | $65.95 | 347700 |
| 2025-10-01 | -9.68 | $66.03 | 472000 |
| 2025-09-30 | -0.44 | $67.07 | 494100 |
| 2025-09-29 | -12.62 | $64.93 | 538917 |
| 2025-09-26 | -11.27 | $65.07 | 567800 |
| 2025-09-25 | -28.03 | $63.33 | 484603 |
| 2025-09-24 | -35.45 | $62.56 | 743435 |
| 2025-09-23 | -14.16 | $64.77 | 1.4M |
| 2025-09-22 | -91.70 | $56.48 | 385017 |
| 2025-09-19 | -94.65 | $56.47 | 739000 |
| 2025-09-18 | -85.20 | $57.62 | 785800 |
| 2025-09-17 | -96.51 | $56.81 | 440209 |
| 2025-09-16 | -95.21 | $58.95 | 440500 |
| 2025-09-15 | -85.03 | $59.46 | 401200 |
| 2025-09-12 | -68.06 | $60.31 | 376945 |
| 2025-09-11 | -35.73 | $61.93 | 328800 |
| 2025-09-10 | -57.49 | $60.84 | 283093 |
| 2025-09-09 | -59.88 | $60.72 | 272800 |
| 2025-09-08 | -42.12 | $61.61 | 350400 |
| 2025-09-05 | -41.99 | $61.10 | 474229 |
| 2025-09-04 | -20.24 | $61.72 | 351348 |
| 2025-09-03 | -30.06 | $60.75 | 462615 |
| 2025-09-02 | -44.94 | $59.28 | 310300 |
| 2025-08-29 | -40.38 | $59.73 | 392319 |
| 2025-08-28 | -34.72 | $60.29 | 481100 |
| 2025-08-27 | -27.53 | $61.00 | 545100 |
| 2025-08-26 | -14.57 | $62.28 | 585625 |
| 2025-08-25 | -12.35 | $62.50 | 321100 |
| 2025-08-22 | -3.95 | $63.33 | 375100 |
| 2025-08-21 | -20.73 | $60.15 | 295500 |
| 2025-08-20 | -20.10 | $60.20 | 516600 |
| 2025-08-19 | -15.70 | $60.55 | 336006 |
| 2025-08-18 | -19.97 | $60.21 | 362200 |
| 2025-08-15 | -27.01 | $59.65 | 450209 |
| 2025-08-14 | -17.96 | $60.37 | 461700 |
| 2025-08-13 | -0.88 | $61.73 | 329426 |
| 2025-08-12 | -17.12 | $60.23 | 310764 |
| 2025-08-11 | -25.68 | $59.57 | 446944 |
| 2025-08-08 | -12.45 | $60.59 | 584602 |
| 2025-08-07 | -56.81 | $57.17 | 911700 |
| 2025-08-06 | -85.90 | $56.37 | 441737 |
| 2025-08-05 | -70.15 | $57.32 | 381400 |
| 2025-08-04 | -70.65 | $57.29 | 341700 |
| 2025-08-01 | -71.36 | $57.09 | 391900 |
| 2025-07-31 | -35.36 | $59.34 | 344206 |
| 2025-07-30 | -24.11 | $60.00 | 421909 |
| 2025-07-29 | -0.81 | $60.56 | 286147 |
| 2025-07-28 | -4.80 | $59.69 | 369200 |
| 2025-07-25 | -6.34 | $59.45 | 310700 |
| 2025-07-24 | -20.03 | $58.50 | 290714 |
| 2025-07-23 | -2.88 | $59.69 | 373246 |
| 2025-07-22 | -27.22 | $57.63 | 346918 |
| 2025-07-21 | -34.68 | $57.15 | 245600 |
| 2025-07-18 | -32.97 | $57.26 | 327217 |
| 2025-07-17 | -31.57 | $57.35 | 235600 |
| 2025-07-16 | -45.57 | $56.45 | 255015 |
| 2025-07-15 | -47.90 | $56.30 | 182400 |
| 2025-07-14 | -29.55 | $57.48 | 221122 |
| 2025-07-11 | -11.98 | $58.61 | 253504 |
| 2025-07-10 | -1.24 | $59.30 | 352119 |
| 2025-07-09 | -3.23 | $57.45 | 228800 |
| 2025-07-08 | -18.71 | $56.73 | 303713 |
| 2025-07-07 | -47.53 | $55.39 | 267114 |
| 2025-07-03 | -23.44 | $56.51 | 318224 |
| 2025-07-02 | -19.78 | $56.68 | 320400 |
| 2025-07-01 | -48.17 | $55.36 | 452910 |
| 2025-06-30 | -77.89 | $53.90 | 498713 |
| 2025-06-27 | -81.51 | $53.72 | 891100 |
| 2025-06-26 | -42.44 | $55.58 | 491300 |
| 2025-06-25 | -61.34 | $54.68 | 486130 |
| 2025-06-24 | -64.06 | $54.16 | 541500 |
| 2025-06-23 | -50.31 | $54.35 | 446900 |
| 2025-06-20 | -47.21 | $54.55 | 632623 |
| 2025-06-18 | -47.37 | $54.54 | 545313 |
| 2025-06-17 | -14.55 | $56.66 | 1.4M |
| 2025-06-16 | -8.72 | $56.58 | 1.5M |
| 2025-06-13 | -42.98 | $54.47 | 439600 |
| 2025-06-12 | -29.45 | $55.26 | 201700 |
| 2025-06-11 | -22.09 | $55.69 | 363122 |
| 2025-06-10 | -12.84 | $56.23 | 425916 |
| 2025-06-09 | -14.95 | $55.52 | 441400 |
| 2025-06-06 | -42.39 | $54.09 | 352108 |
| 2025-06-05 | -30.54 | $53.23 | 296236 |
| 2025-06-04 | -28.44 | $53.44 | 317300 |
| 2025-06-03 | -22.85 | $54.00 | 334300 |
| 2025-06-02 | -29.84 | $53.30 | 392900 |
| 2025-05-30 | -26.75 | $53.61 | 456500 |
| 2025-05-29 | -21.36 | $54.15 | 340200 |
| 2025-05-28 | -24.58 | $53.65 | 298300 |
| 2025-05-27 | -20.95 | $54.04 | 399600 |
| 2025-05-23 | -40.04 | $51.99 | 266601 |
| 2025-05-22 | -37.62 | $52.25 | 413822 |
| 2025-05-21 | -34.71 | $52.25 | 245100 |
| 2025-05-20 | -17.63 | $54.19 | 267500 |
| 2025-05-19 | -12.54 | $54.69 | 303000 |
| 2025-05-16 | -7.40 | $55.30 | 279900 |
| 2025-05-15 | -9.79 | $54.98 | 253600 |
| 2025-05-14 | -9.57 | $55.01 | 339300 |
| 2025-05-13 | -7.62 | $55.27 | 426000 |
| 2025-05-12 | -6.73 | $55.24 | 401800 |
| 2025-05-09 | -3.13 | $52.80 | 544700 |
| 2025-05-08 | -8.21 | $50.96 | 644424 |
| 2025-05-07 | -16.78 | $47.64 | 377402 |
| 2025-05-06 | -17.19 | $47.61 | 209620 |
| 2025-05-05 | -9.41 | $48.18 | 278300 |
| 2025-05-02 | -7.17 | $48.14 | 223100 |
| 2025-05-01 | -38.95 | $47.01 | 335443 |
| 2025-04-30 | -50.73 | $46.92 | 394614 |
| 2025-04-29 | -48.26 | $47.19 | 319817 |
| 2025-04-28 | -47.99 | $47.22 | 383440 |
| 2025-04-25 | -56.03 | $46.61 | 361265 |
| 2025-04-24 | -57.24 | $46.47 | 304636 |
| 2025-04-23 | -74.53 | $44.55 | 371725 |
| 2025-04-22 | -77.11 | $44.41 | 334712 |
| 2025-04-21 | -86.54 | $43.30 | 283039 |
| 2025-04-17 | -76.15 | $44.66 | 335939 |
| 2025-04-16 | -80.25 | $44.20 | 352100 |
| 2025-04-15 | -78.14 | $44.69 | 336043 |
| 2025-04-14 | -72.59 | $45.49 | 602300 |
| 2025-04-11 | -73.49 | $45.36 | 361400 |
| 2025-04-10 | -75.85 | $45.02 | 516000 |
| 2025-04-09 | -61.90 | $47.03 | 574535 |
| 2025-04-08 | -94.55 | $42.42 | 486100 |
| 2025-04-07 | -90.17 | $44.12 | 607100 |
| 2025-04-04 | -83.23 | $45.03 | 722600 |
| 2025-04-03 | -94.39 | $46.87 | 688502 |
| 2025-04-02 | -65.21 | $52.22 | 340145 |
| 2025-04-01 | -77.27 | $51.53 | 390500 |
| 2025-03-31 | -85.37 | $51.40 | 391345 |
| 2025-03-28 | -90.96 | $51.34 | 286452 |
| 2025-03-27 | -71.78 | $52.61 | 322804 |
| 2025-03-26 | -94.79 | $52.31 | 332400 |
| 2025-03-25 | -84.95 | $52.95 | 419100 |
| 2025-03-24 | -70.55 | $53.84 | 449827 |
| 2025-03-21 | -84.82 | $52.97 | 625122 |
| 2025-03-20 | -80.32 | $53.51 | 354926 |
| 2025-03-19 | -57.29 | $55.33 | 335702 |
| 2025-03-18 | -61.33 | $55.02 | 565100 |
| 2025-03-17 | -61.87 | $55.36 | 368946 |
| 2025-03-14 | -70.85 | $54.58 | 467000 |
| 2025-03-13 | -99.32 | $52.11 | 365948 |
| 2025-03-12 | -99.75 | $52.91 | 440600 |
| 2025-03-11 | -95.81 | $53.28 | 559800 |
| 2025-03-10 | -87.67 | $54.11 | 567822 |
| 2025-03-07 | -88.95 | $54.20 | 693500 |
| 2025-03-06 | -95.63 | $53.46 | 388008 |
| 2025-03-05 | -94.59 | $53.70 | 562329 |
| 2025-03-04 | -93.43 | $53.84 | 584339 |
| 2025-03-03 | -98.31 | $54.57 | 496539 |
| 2025-02-28 | -93.15 | $55.82 | 407445 |
| 2025-02-27 | -98.16 | $55.99 | 379226 |
| 2025-02-26 | -84.22 | $57.28 | 419605 |
| 2025-02-25 | -80.32 | $57.64 | 499039 |
| 2025-02-24 | -82.38 | $57.45 | 402200 |
| 2025-02-21 | -75.14 | $58.12 | 601218 |
| 2025-02-20 | -65.36 | $59.27 | 463200 |
| 2025-02-19 | -70.33 | $59.11 | 349578 |
| 2025-02-18 | -68.90 | $59.30 | 836100 |
| 2025-02-14 | -64.34 | $59.81 | 857349 |
| 2025-02-13 | -82.31 | $57.80 | 852400 |
| 2025-02-12 | -96.23 | $58.59 | 594523 |
| 2025-02-11 | -99.73 | $59.62 | 422219 |
| 2025-02-10 | -93.06 | $61.51 | 380314 |
| 2025-02-07 | -80.73 | $61.90 | 505816 |
| 2025-02-06 | -37.97 | $64.09 | 485300 |
| 2025-02-05 | -27.96 | $64.86 | 314000 |
| 2025-02-04 | -40.96 | $63.86 | 284600 |
| 2025-02-03 | -47.43 | $63.05 | 371700 |
| 2025-01-31 | -34.23 | $63.97 | 853145 |
| 2025-01-30 | -31.17 | $64.23 | 360244 |
| 2025-01-29 | -34.37 | $63.46 | 288100 |
| 2025-01-28 | -31.56 | $63.75 | 538223 |
| 2025-01-27 | -35.24 | $63.37 | 453029 |
| 2025-01-24 | -31.11 | $63.70 | 341100 |
| 2025-01-23 | -15.69 | $65.32 | 331400 |
| 2025-01-22 | -17.27 | $65.15 | 284518 |
| 2025-01-21 | -4.36 | $66.54 | 286300 |
| 2025-01-17 | -15.96 | $63.72 | 304900 |
| 2025-01-16 | -19.21 | $63.43 | 328700 |
| 2025-01-15 | -9.55 | $64.29 | 366343 |
| 2025-01-14 | -7.33 | $63.57 | 498802 |
| 2025-01-13 | -1.14 | $62.31 | 478900 |
| 2025-01-10 | -9.24 | $61.84 | 464500 |
| 2025-01-08 | -15.56 | $61.45 | 376523 |
| 2025-01-07 | -37.76 | $60.08 | 323600 |
| 2025-01-06 | -34.04 | $60.31 | 463839 |
| 2025-01-03 | -46.69 | $59.62 | 280505 |
| 2025-01-02 | -67.13 | $58.63 | 333102 |
| 2024-12-31 | -72.76 | $58.22 | 362011 |
| 2024-12-30 | -73.76 | $58.15 | 409100 |
| 2024-12-27 | -75.69 | $58.01 | 249200 |
| 2024-12-26 | -75.68 | $58.20 | 210300 |
| 2024-12-24 | -83.37 | $57.58 | 94241 |
| 2024-12-23 | -92.93 | $56.81 | 267600 |
| 2024-12-20 | -98.99 | $56.44 | 1.5M |
| 2024-12-19 | -95.82 | $56.96 | 560326 |
| 2024-12-18 | -86.28 | $57.07 | 624600 |
| 2024-12-17 | -62.33 | $58.64 | 273048 |
| 2024-12-16 | -44.16 | $60.29 | 395305 |
| 2024-12-13 | -46.85 | $59.84 | 332600 |
| 2024-12-12 | -35.38 | $60.78 | 173208 |
| 2024-12-11 | -30.25 | $61.29 | 267300 |
| 2024-12-10 | -25.33 | $61.78 | 227318 |
| 2024-12-09 | -31.86 | $61.13 | 200400 |
| 2024-12-06 | -36.48 | $60.67 | 203200 |
| 2024-12-05 | -31.96 | $61.12 | 450541 |
| 2024-12-04 | -18.79 | $62.43 | 208510 |
| 2024-12-03 | -14.04 | $62.70 | 246340 |
| 2024-12-02 | -9.55 | $63.21 | 459000 |
| 2024-11-29 | -14.20 | $62.68 | 245740 |
| 2024-11-27 | -13.41 | $62.77 | 376805 |
| 2024-11-26 | -6.84 | $63.24 | 614600 |
| 2024-11-25 | -8.19 | $62.20 | 584336 |
| 2024-11-22 | -1.90 | $60.11 | 512515 |
| 2024-11-21 | -10.08 | $58.24 | 323300 |
| 2024-11-20 | -24.67 | $56.86 | 244400 |
| 2024-11-19 | -32.45 | $56.45 | 206600 |
| 2024-11-18 | -40.42 | $56.03 | 291331 |
| 2024-11-15 | -53.57 | $55.49 | 274035 |
| 2024-11-14 | -57.14 | $55.29 | 340300 |
| 2024-11-13 | -50.89 | $55.64 | 197142 |
| 2024-11-12 | -35.00 | $56.53 | 384508 |
| 2024-11-11 | -38.04 | $56.36 | 300003 |
| 2024-11-08 | -32.32 | $56.68 | 406900 |
| 2024-11-07 | -28.04 | $56.92 | 742648 |
| 2024-11-06 | -26.25 | $57.02 | 663878 |
| 2024-11-05 | -80.18 | $54.00 | 412600 |
| 2024-11-04 | -91.79 | $53.35 | 298200 |
| 2024-11-01 | -87.57 | $53.98 | 468100 |
| 2024-10-31 | -81.94 | $54.27 | 633600 |
| 2024-10-30 | -55.92 | $55.61 | 180800 |
| 2024-10-29 | -53.40 | $55.74 | 268200 |
| 2024-10-28 | -54.76 | $55.67 | 193329 |
| 2024-10-25 | -62.72 | $55.26 | 212300 |
| 2024-10-24 | -73.01 | $54.73 | 230000 |
| 2024-10-23 | -70.29 | $54.87 | 237300 |
| 2024-10-22 | -65.24 | $55.61 | 400900 |
| 2024-10-21 | -47.69 | $56.85 | 506510 |
| 2024-10-18 | -27.42 | $58.21 | 418017 |
| 2024-10-17 | -31.74 | $57.92 | 495331 |
| 2024-10-16 | -66.32 | $55.60 | 324127 |
| 2024-10-15 | -78.24 | $54.80 | 503300 |
| 2024-10-14 | -74.81 | $55.03 | 171000 |
| 2024-10-11 | -74.37 | $55.06 | 202400 |
| 2024-10-10 | -89.42 | $54.05 | 250200 |
| 2024-10-09 | -93.34 | $54.02 | 372123 |
| 2024-10-08 | -97.83 | $53.73 | 301332 |
| 2024-10-07 | -94.63 | $54.41 | 414826 |
| 2024-10-04 | -69.97 | $55.88 | 570735 |
| 2024-10-03 | -79.53 | $55.31 | 482700 |
| 2024-10-02 | -70.81 | $55.83 | 409922 |
| 2024-10-01 | -84.40 | $55.02 | 282200 |
| 2024-09-30 | -66.28 | $56.10 | 392600 |
| 2024-09-27 | -71.48 | $55.79 | 335000 |
| 2024-09-26 | -72.48 | $55.73 | 531104 |
| 2024-09-25 | -78.02 | $55.40 | 825800 |
| 2024-09-24 | -6.88 | $59.64 | 591800 |
| 2024-09-23 | -24.49 | $58.53 | 450627 |
| 2024-09-20 | -16.50 | $59.00 | 2.0M |
| 2024-09-19 | -1.87 | $59.86 | 408301 |
| 2024-09-18 | -21.01 | $58.30 | 316800 |
| 2024-09-17 | -27.77 | $57.94 | 377800 |
| 2024-09-16 | -30.96 | $57.77 | 363544 |
| 2024-09-13 | -21.20 | $58.29 | 269235 |
| 2024-09-12 | -28.14 | $57.92 | 343700 |
| 2024-09-11 | -62.48 | $56.09 | 221300 |
| 2024-09-10 | -79.55 | $55.57 | 219700 |
| 2024-09-09 | -80.12 | $55.47 | 474300 |
| 2024-09-06 | -75.86 | $55.68 | 425726 |
| 2024-09-05 | -49.43 | $56.83 | 512823 |
| 2024-09-04 | -56.30 | $56.47 | 359456 |
| 2024-09-03 | -62.40 | $56.15 | 425129 |
| 2024-08-30 | -12.79 | $58.75 | 728548 |
| 2024-08-29 | -20.04 | $58.37 | 263328 |
| 2024-08-28 | -54.23 | $58.35 | 283302 |
| 2024-08-27 | -58.38 | $58.33 | 268847 |
| 2024-08-26 | -59.20 | $58.28 | 330900 |
| 2024-08-23 | -54.75 | $58.75 | 393647 |
| 2024-08-22 | -72.57 | $56.95 | 417900 |
| 2024-08-21 | -63.07 | $57.91 | 246400 |
| 2024-08-20 | -72.08 | $57.00 | 229100 |
| 2024-08-19 | -61.98 | $58.02 | 171437 |
| 2024-08-16 | -64.06 | $57.81 | 221200 |
| 2024-08-15 | -63.56 | $57.86 | 308300 |
| 2024-08-14 | -80.69 | $56.13 | 248636 |
| 2024-08-13 | -78.81 | $56.32 | 313000 |
| 2024-08-12 | -91.98 | $54.99 | 326536 |
| 2024-08-09 | -74.85 | $56.72 | 780622 |
| 2024-08-08 | -77.03 | $56.50 | 527900 |
| 2024-08-07 | -100.00 | $54.29 | 328500 |
| 2024-08-06 | -99.11 | $55.42 | 380503 |
| 2024-08-05 | -85.34 | $56.77 | 348200 |
| 2024-08-02 | -66.36 | $58.44 | 259935 |
| 2024-08-01 | -43.18 | $60.48 | 198735 |
| 2024-07-31 | -15.91 | $62.88 | 172039 |
| 2024-07-30 | -27.39 | $61.87 | 219539 |
| 2024-07-29 | -7.50 | $63.62 | 178918 |
| 2024-07-26 | -1.07 | $63.84 | 295200 |
| 2024-07-25 | -21.30 | $61.39 | 232700 |
| 2024-07-24 | -30.23 | $60.72 | 299425 |
| 2024-07-23 | -8.37 | $62.38 | 201300 |
| 2024-07-22 | -32.48 | $61.57 | 248300 |
| 2024-07-19 | -59.87 | $59.22 | 274400 |
| 2024-07-18 | -73.61 | $57.94 | 271100 |
| 2024-07-17 | -46.67 | $60.45 | 313800 |
| 2024-07-16 | -47.32 | $60.39 | 340000 |
| 2024-07-15 | -62.23 | $59.00 | 410200 |
| 2024-07-12 | -82.19 | $57.14 | 421937 |
| 2024-07-11 | -83.48 | $57.02 | 262342 |
| 2024-07-10 | -90.24 | $56.39 | 331400 |
| 2024-07-09 | -98.39 | $55.63 | 628941 |
| 2024-07-08 | -97.11 | $56.74 | 478124 |
| 2024-07-05 | -95.18 | $56.90 | 715400 |
| 2024-07-03 | -96.45 | $58.83 | 264110 |
| 2024-07-02 | -95.86 | $59.48 | 396800 |
| 2024-07-01 | -94.88 | $59.61 | 289723 |
| 2024-06-28 | -61.79 | $61.42 | 439100 |
| 2024-06-27 | -85.56 | $60.12 | 274013 |
| 2024-06-26 | -79.52 | $60.45 | 312244 |
| 2024-06-25 | -62.89 | $61.36 | 292300 |
| 2024-06-24 | -42.96 | $62.45 | 347129 |
| 2024-06-21 | -3.29 | $64.62 | 1.6M |
| 2024-06-20 | -3.46 | $63.80 | 330545 |
| 2024-06-18 | -10.09 | $63.25 | 302900 |
| 2024-06-17 | -39.22 | $61.98 | 210125 |
| 2024-06-14 | -76.15 | $60.37 | 296931 |
| 2024-06-13 | -70.18 | $60.63 | 238622 |
| 2024-06-12 | -76.78 | $60.78 | 291500 |
| 2024-06-11 | -97.36 | $60.00 | 264400 |
| 2024-06-10 | -71.50 | $60.98 | 240020 |
| 2024-06-07 | -70.16 | $61.01 | 161100 |
| 2024-06-06 | -56.65 | $61.05 | 260916 |
| 2024-06-05 | -35.19 | $62.05 | 211501 |
| 2024-06-04 | -66.74 | $60.58 | 281131 |
| 2024-06-03 | -47.64 | $61.47 | 226000 |
| 2024-05-31 | -8.52 | $63.22 | 304145 |
| 2024-05-30 | -20.09 | $62.69 | 309300 |
| 2024-05-29 | -60.70 | $60.83 | 234900 |
| 2024-05-28 | -42.58 | $61.66 | 215031 |
| 2024-05-24 | -44.32 | $61.58 | 123200 |
| 2024-05-23 | -57.86 | $60.96 | 193400 |
| 2024-05-22 | -57.42 | $60.98 | 187503 |
| 2024-05-21 | -55.68 | $61.06 | 171321 |
| 2024-05-20 | -64.20 | $60.77 | 207903 |
| 2024-05-17 | -71.60 | $60.41 | 183608 |
| 2024-05-16 | -74.49 | $60.27 | 229100 |
| 2024-05-15 | -48.77 | $61.52 | 261800 |
| 2024-05-14 | -66.46 | $60.66 | 269134 |
| 2024-05-13 | -68.31 | $60.57 | 410635 |
| 2024-05-10 | -75.10 | $60.24 | 283200 |
| 2024-05-09 | -67.28 | $60.62 | 464400 |
| 2024-05-08 | -43.51 | $61.98 | 254047 |
| 2024-05-07 | -27.56 | $62.68 | 345000 |
| 2024-05-06 | -42.14 | $62.04 | 234603 |
| 2024-05-03 | -43.33 | $61.52 | 160704 |
| 2024-05-02 | -45.50 | $60.96 | 155200 |
| 2024-05-01 | -63.64 | $59.62 | 240200 |
| 2024-04-30 | -45.90 | $60.81 | 272904 |
| 2024-04-29 | -19.37 | $62.59 | 174900 |
| 2024-04-26 | -18.48 | $62.65 | 167330 |
| 2024-04-25 | -20.42 | $62.52 | 154831 |
| 2024-04-24 | -15.20 | $62.87 | 175533 |
| 2024-04-23 | -9.69 | $63.24 | 227208 |
| 2024-04-22 | -13.99 | $61.79 | 289600 |
| 2024-04-19 | -21.99 | $61.33 | 362800 |
| 2024-04-18 | -21.24 | $61.37 | 327800 |
| 2024-04-17 | -19.92 | $61.44 | 318646 |
| 2024-04-16 | -21.05 | $61.38 | 210202 |
| 2024-04-15 | -27.63 | $61.03 | 425448 |
| 2024-04-12 | -29.89 | $60.91 | 266803 |
| 2024-04-11 | 0.00 | $62.50 | 333700 |
| 2024-04-10 | -11.35 | $61.71 | 283900 |
| 2024-04-09 | -3.91 | $62.09 | 346324 |
| 2024-04-08 | -45.79 | $59.95 | 523600 |
| 2024-04-05 | -89.63 | $57.71 | 345000 |
| 2024-04-04 | -93.54 | $57.51 | 217944 |
| 2024-04-03 | -80.13 | $58.50 | 375600 |
| 2024-04-02 | -56.87 | $59.60 | 268600 |
| 2024-04-01 | -26.85 | $61.02 | 237100 |
| 2024-03-28 | -8.25 | $61.90 | 248200 |
| 2024-03-27 | -15.86 | $61.54 | 375148 |
| 2024-03-26 | -49.47 | $59.95 | 194600 |
| 2024-03-25 | -41.23 | $60.34 | 199800 |
| 2024-03-22 | -31.08 | $60.82 | 214514 |
| 2024-03-21 | -29.39 | $60.90 | 244207 |
| 2024-03-20 | -41.23 | $60.34 | 215201 |
| 2024-03-19 | -38.69 | $60.46 | 522716 |
| 2024-03-18 | -34.86 | $60.62 | 484142 |
| 2024-03-15 | -19.95 | $60.75 | 2.0M |
| 2024-03-14 | -30.09 | $59.89 | 451600 |
| 2024-03-13 | -13.87 | $60.79 | 409600 |
| 2024-03-12 | -18.36 | $60.28 | 365743 |
| 2024-03-11 | -31.36 | $59.60 | 507100 |
| 2024-03-08 | -31.55 | $59.59 | 192600 |
| 2024-03-07 | -19.31 | $60.23 | 230544 |
| 2024-03-06 | -28.11 | $59.77 | 242638 |
| 2024-03-05 | -40.15 | $59.14 | 293447 |
| 2024-03-04 | -32.89 | $59.52 | 282100 |
| 2024-03-01 | -38.05 | $59.25 | 411245 |
| 2024-02-29 | -53.92 | $58.42 | 439934 |
| 2024-02-28 | -61.95 | $58.00 | 288833 |
| 2024-02-27 | -48.18 | $58.72 | 418702 |
| 2024-02-26 | -8.03 | $60.82 | 247700 |
| 2024-02-23 | -13.00 | $60.56 | 246700 |
| 2024-02-22 | -19.89 | $60.20 | 379034 |
| 2024-02-21 | -50.67 | $58.59 | 332963 |
| 2024-02-20 | -51.82 | $58.53 | 505335 |
| 2024-02-16 | -46.85 | $58.79 | 487200 |
| 2024-02-15 | -41.61 | $58.76 | 826639 |
| 2024-02-14 | -8.75 | $60.07 | 318300 |
| 2024-02-13 | -27.02 | $58.70 | 361239 |
| 2024-02-12 | -6.31 | $60.11 | 313631 |
| 2024-02-09 | -3.73 | $60.19 | 262400 |
| 2024-02-08 | -15.94 | $59.16 | 224231 |
| 2024-02-07 | -20.59 | $58.86 | 240646 |
| 2024-02-06 | -22.14 | $58.76 | 215821 |
| 2024-02-05 | -23.68 | $58.66 | 210700 |
| 2024-02-02 | -8.83 | $59.60 | 231841 |
| 2024-02-01 | -7.77 | $59.09 | 253000 |
| 2024-01-31 | -21.16 | $58.28 | 360600 |
| 2024-01-30 | -1.82 | $59.45 | 236109 |
| 2024-01-29 | -15.34 | $58.20 | 196803 |
| 2024-01-26 | -18.59 | $58.02 | 250505 |
| 2024-01-25 | -13.54 | $58.30 | 243900 |
| 2024-01-24 | -29.53 | $57.71 | 318900 |
| 2024-01-23 | -12.92 | $58.70 | 325416 |
| 2024-01-22 | -11.75 | $58.77 | 389021 |
| 2024-01-19 | -34.73 | $57.40 | 429808 |
| 2024-01-18 | -61.58 | $55.80 | 325024 |
| 2024-01-17 | -71.61 | $54.93 | 318400 |
| 2024-01-16 | -75.69 | $54.52 | 269200 |
| 2024-01-12 | -54.80 | $55.42 | 220600 |
| 2024-01-11 | -42.53 | $55.60 | 306500 |
| 2024-01-10 | -48.90 | $55.02 | 223700 |
| 2024-01-09 | -54.80 | $54.45 | 201200 |
| 2024-01-08 | -48.36 | $55.04 | 209932 |
| 2024-01-05 | -57.21 | $54.23 | 417304 |
| 2024-01-04 | -59.83 | $53.99 | 749515 |
| 2024-01-03 | -55.46 | $54.39 | 441816 |
| 2024-01-02 | -25.98 | $57.09 | 472338 |
| 2023-12-29 | -28.38 | $56.87 | 315500 |
| 2023-12-28 | -19.43 | $57.69 | 249700 |
| 2023-12-27 | -12.23 | $58.35 | 171736 |
| 2023-12-26 | -7.31 | $58.80 | 270222 |
| 2023-12-22 | -1.33 | $59.24 | 303900 |
| 2023-12-21 | -0.62 | $58.30 | 311644 |
| 2023-12-20 | -9.95 | $57.10 | 374400 |
| 2023-12-19 | -4.89 | $56.93 | 416209 |
| 2023-12-18 | -4.60 | $56.95 | 971500 |
| 2023-12-15 | -15.34 | $53.51 | 2.4M |
| 2023-12-14 | -25.93 | $53.11 | 311200 |
| 2023-12-13 | -59.26 | $51.85 | 473610 |
| 2023-12-12 | -90.74 | $50.66 | 266300 |
| 2023-12-11 | -76.98 | $51.18 | 379730 |
| 2023-12-08 | -71.26 | $51.09 | 354200 |
| 2023-12-07 | -64.33 | $51.24 | 605510 |
| 2023-12-06 | -75.69 | $50.54 | 351230 |
| 2023-12-05 | -37.57 | $51.96 | 420500 |
| 2023-12-04 | -21.82 | $53.15 | 398809 |
| 2023-12-01 | -30.09 | $52.95 | 454000 |
| 2023-11-30 | -53.09 | $51.46 | 309400 |
| 2023-11-29 | -59.26 | $51.06 | 319628 |
| 2023-11-28 | -59.41 | $51.05 | 221638 |
| 2023-11-27 | -43.67 | $52.07 | 257200 |
| 2023-11-24 | -31.94 | $52.83 | 87505 |
| 2023-11-22 | -35.03 | $52.63 | 150100 |
| 2023-11-21 | -37.81 | $52.45 | 191300 |
| 2023-11-20 | -30.40 | $52.93 | 222545 |
| 2023-11-17 | -26.23 | $53.20 | 445445 |
| 2023-11-16 | -51.54 | $51.56 | 395544 |
| 2023-11-15 | -39.51 | $52.34 | 547300 |
| 2023-11-14 | -24.69 | $53.30 | 263204 |
| 2023-11-13 | -58.64 | $51.10 | 209235 |
| 2023-11-10 | -59.26 | $51.06 | 264014 |
| 2023-11-09 | -75.93 | $49.98 | 287700 |
| 2023-11-08 | -82.87 | $49.53 | 352916 |
| 2023-11-07 | -81.12 | $49.77 | 733000 |
| 2023-11-06 | -36.58 | $53.83 | 273907 |
| 2023-11-03 | -29.73 | $54.21 | 157327 |
| 2023-11-02 | -48.11 | $53.19 | 185700 |
| 2023-11-01 | -55.68 | $52.77 | 252600 |
| 2023-10-31 | -69.55 | $52.00 | 275137 |
| 2023-10-30 | -89.37 | $50.90 | 209100 |
| 2023-10-27 | -89.55 | $50.89 | 167235 |
| 2023-10-26 | -75.29 | $51.82 | 176345 |
| 2023-10-25 | -63.78 | $52.61 | 308700 |
| 2023-10-24 | -77.17 | $51.76 | 298912 |
| 2023-10-23 | -96.85 | $50.51 | 169800 |
| 2023-10-20 | -99.66 | $50.77 | 208400 |
| 2023-10-19 | -90.19 | $51.58 | 336100 |
| 2023-10-18 | -99.66 | $51.60 | 313440 |
| 2023-10-17 | -74.97 | $53.92 | 297839 |
| 2023-10-16 | -91.56 | $52.72 | 245443 |
| 2023-10-13 | -92.12 | $52.68 | 251200 |
| 2023-10-12 | -87.48 | $53.19 | 196800 |
| 2023-10-11 | -66.15 | $54.69 | 160200 |
| 2023-10-10 | -62.16 | $54.97 | 227928 |
| 2023-10-09 | -61.74 | $55.00 | 171459 |
| 2023-10-06 | -66.29 | $54.68 | 417500 |
| 2023-10-05 | -79.09 | $53.78 | 274307 |
| 2023-10-04 | -82.50 | $53.54 | 348800 |
| 2023-10-03 | -96.78 | $53.02 | 391400 |
| 2023-10-02 | -98.32 | $54.46 | 451300 |
| 2023-09-29 | -89.72 | $55.57 | 499590 |
| 2023-09-28 | -79.08 | $56.15 | 265200 |
| 2023-09-27 | -92.68 | $55.52 | 289900 |
| 2023-09-26 | -95.68 | $55.36 | 185546 |
| 2023-09-25 | -85.54 | $56.50 | 218700 |
| 2023-09-22 | -96.13 | $56.35 | 219633 |
| 2023-09-21 | -94.81 | $56.62 | 151600 |
| 2023-09-20 | -77.65 | $57.38 | 138623 |
| 2023-09-19 | -51.69 | $58.53 | 205511 |
| 2023-09-18 | -65.91 | $57.90 | 185941 |
| 2023-09-15 | -81.49 | $57.21 | 865700 |
| 2023-09-14 | -72.85 | $57.67 | 196708 |
| 2023-09-13 | -85.41 | $57.13 | 348800 |
| 2023-09-12 | -83.93 | $57.20 | 202100 |
| 2023-09-11 | -86.26 | $57.09 | 210400 |
| 2023-09-08 | -81.08 | $57.39 | 129200 |
| 2023-09-07 | -77.16 | $57.63 | 292910 |
| 2023-09-06 | -80.11 | $57.89 | 212600 |
| 2023-09-05 | -91.50 | $57.33 | 233001 |
| 2023-09-01 | -43.69 | $60.35 | 229826 |
| 2023-08-31 | -58.06 | $59.36 | 453000 |
| 2023-08-30 | -56.31 | $59.48 | 237131 |
| 2023-08-29 | -61.10 | $59.15 | 288800 |
| 2023-08-28 | -50.94 | $59.85 | 206338 |
| 2023-08-25 | -64.30 | $58.93 | 373643 |
| 2023-08-24 | -60.23 | $59.21 | 166000 |
| 2023-08-23 | -49.78 | $59.93 | 198700 |
| 2023-08-22 | -63.86 | $58.96 | 196938 |
| 2023-08-21 | -61.54 | $59.12 | 228623 |
| 2023-08-18 | -54.78 | $59.58 | 200100 |
| 2023-08-17 | -58.26 | $59.34 | 256601 |
| 2023-08-16 | -44.78 | $60.27 | 387401 |
| 2023-08-15 | -44.49 | $60.29 | 214600 |
| 2023-08-14 | -40.72 | $60.55 | 220725 |
| 2023-08-11 | -42.58 | $60.26 | 252506 |
| 2023-08-10 | -32.83 | $60.97 | 276139 |
| 2023-08-09 | -37.91 | $60.60 | 415402 |
| 2023-08-08 | -11.40 | $62.53 | 825302 |
| 2023-08-07 | -56.92 | $57.45 | 415900 |
| 2023-08-04 | -82.08 | $56.65 | 335100 |
| 2023-08-03 | -30.69 | $58.02 | 278102 |
| 2023-08-02 | -32.69 | $57.74 | 364700 |
| 2023-08-01 | -4.09 | $59.07 | 239947 |
| 2023-07-31 | -2.37 | $59.15 | 908339 |
| 2023-07-28 | -44.95 | $57.17 | 266700 |
| 2023-07-27 | -29.68 | $57.88 | 203900 |
| 2023-07-26 | -28.17 | $57.95 | 294331 |
| 2023-07-25 | -36.56 | $57.56 | 281907 |
| 2023-07-24 | -44.72 | $57.10 | 226900 |
| 2023-07-21 | -40.90 | $56.61 | 241900 |
| 2023-07-20 | -31.64 | $57.21 | 300224 |
| 2023-07-19 | -15.43 | $58.26 | 352443 |
| 2023-07-18 | -2.81 | $58.66 | 311100 |
| 2023-07-17 | -7.74 | $57.43 | 282000 |
| 2023-07-14 | -27.58 | $56.43 | 324344 |
| 2023-07-13 | -4.17 | $57.61 | 202700 |
| 2023-07-12 | -14.48 | $57.09 | 204211 |
| 2023-07-11 | -8.17 | $57.39 | 318610 |
| 2023-07-10 | -4.98 | $57.36 | 296402 |
| 2023-07-07 | -25.00 | $56.32 | 513400 |
| 2023-07-06 | -48.09 | $55.23 | 647589 |
| 2023-07-05 | -45.13 | $55.37 | 531610 |
| 2023-07-03 | -40.25 | $55.60 | 174300 |
| 2023-06-30 | -22.46 | $56.44 | 659336 |
| 2023-06-29 | -14.04 | $56.44 | 363300 |
| 2023-06-28 | -28.62 | $55.61 | 285800 |
| 2023-06-27 | -30.83 | $55.49 | 449216 |
| 2023-06-26 | -40.18 | $54.98 | 294500 |
| 2023-06-23 | -48.44 | $54.53 | 555800 |
| 2023-06-22 | -54.35 | $54.11 | 467032 |
| 2023-06-21 | -30.73 | $55.44 | 610518 |
| 2023-06-20 | -46.89 | $54.53 | 421200 |
| 2023-06-16 | -37.48 | $55.06 | 772800 |
| 2023-06-15 | -27.59 | $55.60 | 423689 |
| 2023-06-14 | -17.97 | $56.02 | 408200 |
| 2023-06-13 | -11.98 | $56.30 | 522600 |
| 2023-06-12 | -17.94 | $55.78 | 291200 |
| 2023-06-09 | -12.64 | $56.14 | 295600 |
| 2023-06-08 | -7.13 | $56.53 | 449946 |
| 2023-06-07 | -2.79 | $56.92 | 758222 |
| 2023-06-06 | -0.14 | $55.29 | 453613 |
| 2023-06-05 | -25.79 | $53.37 | 397392 |
| 2023-06-02 | -4.27 | $54.89 | 481129 |
| 2023-06-01 | -6.30 | $53.73 | 517600 |
| 2023-05-31 | -19.88 | $52.63 | 660047 |
| 2023-05-30 | -5.93 | $53.76 | 386521 |
| 2023-05-26 | -11.48 | $53.31 | 411200 |
| 2023-05-25 | -20.25 | $52.60 | 308035 |
| 2023-05-24 | -24.81 | $52.23 | 352000 |
| 2023-05-23 | -19.01 | $52.70 | 382500 |
| 2023-05-22 | -12.47 | $53.23 | 433840 |
| 2023-05-19 | -1.57 | $53.67 | 658317 |
| 2023-05-18 | -9.13 | $52.51 | 514900 |
| 2023-05-17 | -5.44 | $51.53 | 584100 |
| 2023-05-16 | -0.42 | $50.91 | 393600 |
| 2023-05-15 | -7.02 | $50.51 | 454000 |
| 2023-05-12 | -27.83 | $49.39 | 485400 |
| 2023-05-11 | -30.13 | $49.21 | 861227 |
| 2023-05-10 | -12.10 | $50.08 | 574227 |
| 2023-05-09 | -8.57 | $49.91 | 539112 |
| 2023-05-08 | -11.02 | $49.00 | 705700 |
| 2023-05-05 | -26.60 | $47.94 | 477700 |
| 2023-05-04 | -31.82 | $46.68 | 443800 |
| 2023-05-03 | -22.34 | $47.42 | 502100 |
| 2023-05-02 | -13.64 | $48.12 | 637639 |
| 2023-05-01 | -17.33 | $47.73 | 396800 |
| 2023-04-28 | -20.41 | $47.36 | 562516 |
| 2023-04-27 | -18.51 | $47.48 | 339500 |
| 2023-04-26 | -24.46 | $46.53 | 464700 |
| 2023-04-25 | -20.61 | $46.93 | 491800 |
| 2023-04-24 | -10.58 | $48.21 | 629600 |
| 2023-04-21 | -3.17 | $49.14 | 490537 |
| 2023-04-20 | -2.42 | $49.24 | 506139 |
| 2023-04-19 | -3.93 | $49.03 | 922636 |
| 2023-04-18 | -0.71 | $48.88 | 1.1M |
| 2023-04-17 | -6.88 | $46.32 | 557500 |
| 2023-04-14 | -11.72 | $45.80 | 669829 |
| 2023-04-13 | -10.33 | $45.95 | 1.0M |
| 2023-04-12 | -0.93 | $46.96 | 1.2M |
| 2023-04-11 | -6.70 | $45.50 | 1.5M |
| 2023-04-10 | -12.00 | $44.30 | 970000 |
| 2023-04-06 | -4.33 | $43.83 | 1.9M |
| 2023-04-05 | -19.26 | $41.30 | 3.0M |
| 2023-04-04 | -27.02 | $40.82 | 2.4M |
| 2023-04-03 | -43.95 | $39.74 | 1.8M |
| 2023-03-31 | -53.44 | $39.42 | 1.2M |
| 2023-03-30 | -60.78 | $38.93 | 1.3M |
| 2023-03-29 | -64.52 | $38.68 | 2.3M |
| 2023-03-28 | -86.38 | $37.22 | 2.5M |
| 2023-03-27 | -82.49 | $37.48 | 587892 |
| 2023-03-24 | -94.01 | $36.71 | 1.1M |
| 2023-03-23 | -89.32 | $37.89 | 824546 |
| 2023-03-22 | -78.81 | $38.49 | 860821 |
| 2023-03-21 | -64.10 | $39.33 | 934811 |
| 2023-03-20 | -69.18 | $39.04 | 772724 |
| 2023-03-17 | -83.54 | $38.22 | 2.8M |
| 2023-03-16 | -72.33 | $38.86 | 1.8M |
| 2023-03-15 | -78.28 | $38.52 | 2.0M |
| 2023-03-14 | -40.81 | $40.66 | 1.8M |
| 2023-03-13 | -75.48 | $38.68 | 1.5M |
| 2023-03-10 | -95.00 | $38.43 | 1.6M |
| 2023-03-09 | -84.82 | $40.81 | 788846 |
| 2023-03-08 | -58.37 | $41.49 | 1.4M |
| 2023-03-07 | -62.65 | $41.38 | 838365 |
| 2023-03-06 | -28.40 | $42.26 | 956980 |
| 2023-03-03 | -3.57 | $42.85 | 937115 |
| 2023-03-02 | -5.86 | $42.51 | 640865 |
| 2023-03-01 | -12.77 | $42.01 | 613227 |
| 2023-02-28 | -27.95 | $41.60 | 1.1M |
| 2023-02-27 | -30.24 | $41.30 | 1.7M |
| 2023-02-24 | -38.92 | $41.01 | 671671 |
| 2023-02-23 | -37.43 | $41.06 | 532615 |
| 2023-02-22 | -44.01 | $40.84 | 423501 |
| 2023-02-21 | -29.40 | $40.64 | 516493 |
| 2023-02-17 | -8.63 | $41.82 | 946039 |
| 2023-02-16 | -11.09 | $41.68 | 909476 |
| 2023-02-15 | -6.69 | $41.92 | 477050 |
| 2023-02-14 | -6.86 | $41.91 | 1.2M |
| 2023-02-13 | -7.03 | $41.90 | 670519 |
| 2023-02-10 | -16.98 | $41.32 | 979724 |
| 2023-02-09 | -21.27 | $41.07 | 1.0M |
| 2023-02-08 | -8.51 | $41.53 | 799210 |
| 2023-02-07 | -4.16 | $41.74 | 718886 |
| 2023-02-06 | -5.01 | $41.58 | 1.3M |
| 2023-02-03 | -2.31 | $41.44 | 731842 |
| 2023-02-02 | -7.09 | $41.11 | 822242 |
| 2023-02-01 | -4.17 | $40.66 | 1.6M |
| 2023-01-31 | -6.04 | $40.26 | 1.7M |
| 2023-01-30 | -17.35 | $39.56 | 728387 |
| 2023-01-27 | -19.25 | $39.38 | 830592 |
| 2023-01-26 | 0.00 | $40.62 | 1.1M |
| 2023-01-25 | -4.64 | $40.22 | 1.7M |
| 2023-01-24 | -3.35 | $40.12 | 2.3M |
| 2023-01-23 | -7.08 | $38.26 | 1.1M |
| 2023-01-20 | -11.08 | $37.59 | 945464 |
| 2023-01-19 | -30.28 | $36.71 | 953813 |
| 2023-01-18 | -16.15 | $37.30 | 968784 |
| 2023-01-17 | -2.74 | $37.65 | 874064 |
| 2023-01-13 | -4.79 | $37.41 | 739903 |
| 2023-01-12 | -1.76 | $37.51 | 865140 |
| 2023-01-11 | -10.22 | $36.73 | 901703 |
| 2023-01-10 | -2.64 | $36.73 | 744222 |
| 2023-01-09 | -9.50 | $36.47 | 794892 |
| 2023-01-06 | -16.10 | $36.22 | 948918 |
| 2023-01-05 | -32.19 | $35.61 | 1.2M |
| 2023-01-04 | -35.62 | $35.48 | 801514 |
| 2023-01-03 | -43.01 | $35.20 | 564860 |
| 2022-12-30 | -57.76 | $34.89 | 473883 |
| 2022-12-29 | -60.21 | $34.93 | 316690 |
| 2022-12-28 | -78.11 | $34.08 | 425804 |
| 2022-12-27 | -60.63 | $34.91 | 640290 |
| 2022-12-23 | -68.00 | $34.56 | 293082 |
| 2022-12-22 | -70.53 | $34.44 | 959571 |
| 2022-12-21 | -63.79 | $34.76 | 616394 |
| 2022-12-20 | -82.74 | $33.86 | 861973 |
| 2022-12-19 | -85.68 | $33.72 | 828288 |
| 2022-12-16 | -91.58 | $33.44 | 1.7M |
| 2022-12-15 | -99.18 | $34.17 | 812166 |
| 2022-12-14 | -61.92 | $35.79 | 885005 |
| 2022-12-13 | -56.66 | $35.96 | 890763 |
| 2022-12-12 | -62.54 | $35.77 | 799498 |
| 2022-12-09 | -99.38 | $34.58 | 537797 |
| 2022-12-08 | -89.08 | $35.18 | 561693 |
| 2022-12-07 | -92.83 | $35.07 | 615242 |
| 2022-12-06 | -93.64 | $35.14 | 922144 |
| 2022-12-05 | -82.85 | $35.52 | 662746 |
| 2022-12-02 | -39.05 | $36.72 | 885868 |
| 2022-12-01 | -2.84 | $37.68 | 812742 |
| 2022-11-30 | -15.99 | $36.80 | 827137 |
| 2022-11-29 | -31.98 | $36.25 | 461216 |
| 2022-11-28 | -22.38 | $36.58 | 630501 |
| 2022-11-25 | -0.82 | $37.32 | 278975 |
| 2022-11-23 | -13.20 | $36.80 | 1.2M |
| 2022-11-22 | -26.25 | $36.27 | 832607 |
| 2022-11-21 | -29.66 | $36.14 | 344328 |
| 2022-11-18 | -22.83 | $36.40 | 499507 |
| 2022-11-17 | -40.94 | $35.71 | 682611 |
| 2022-11-16 | -23.51 | $36.36 | 399029 |
| 2022-11-15 | -14.73 | $36.70 | 633092 |
| 2022-11-14 | -8.57 | $36.60 | 715144 |
| 2022-11-11 | -16.58 | $36.20 | 696718 |
| 2022-11-10 | -16.78 | $36.13 | 1.1M |
| 2022-11-09 | -33.40 | $35.09 | 613515 |
| 2022-11-08 | -19.17 | $35.84 | 819076 |
| 2022-11-07 | -10.06 | $36.32 | 1.3M |
| 2022-11-04 | -4.98 | $35.97 | 464095 |
| 2022-11-03 | -24.23 | $35.02 | 572921 |
| 2022-11-02 | -37.89 | $34.40 | 823394 |
| 2022-11-01 | -1.65 | $35.75 | 769557 |
| 2022-10-31 | -8.15 | $34.85 | 728675 |
| 2022-10-28 | -5.84 | $34.86 | 939706 |
| 2022-10-27 | -23.72 | $33.92 | 871185 |
| 2022-10-26 | -27.03 | $33.69 | 838077 |
| 2022-10-25 | -20.79 | $34.02 | 1.3M |
| 2022-10-24 | -9.32 | $34.61 | 911491 |
| 2022-10-21 | -3.93 | $34.54 | 498067 |
| 2022-10-20 | -23.62 | $33.46 | 451427 |
| 2022-10-19 | -6.89 | $34.31 | 646911 |
| 2022-10-18 | -2.17 | $34.55 | 1.0M |
| 2022-10-17 | -9.48 | $33.40 | 745661 |
| 2022-10-14 | -20.43 | $32.89 | 1.0M |
| 2022-10-13 | -5.25 | $33.37 | 702188 |
| 2022-10-12 | -21.04 | $32.62 | 760920 |
| 2022-10-11 | -17.66 | $32.75 | 950070 |
| 2022-10-10 | -26.40 | $32.73 | 354405 |
| 2022-10-07 | -40.21 | $32.48 | 418895 |
| 2022-10-06 | -21.44 | $33.39 | 507568 |
| 2022-10-05 | -30.31 | $32.96 | 437032 |
| 2022-10-04 | -30.10 | $32.97 | 565436 |
| 2022-10-03 | -62.89 | $31.38 | 487991 |
| 2022-09-30 | -82.89 | $30.41 | 725508 |
| 2022-09-29 | -83.92 | $30.36 | 567163 |
| 2022-09-28 | -80.21 | $30.54 | 509007 |
| 2022-09-27 | -93.40 | $29.90 | 889899 |
| 2022-09-26 | -94.02 | $29.87 | 649790 |
| 2022-09-23 | -93.03 | $30.01 | 575224 |
| 2022-09-22 | -96.99 | $30.50 | 352678 |
| 2022-09-21 | -99.60 | $31.05 | 328206 |
| 2022-09-20 | -92.92 | $31.38 | 308053 |
| 2022-09-19 | -86.28 | $31.82 | 466110 |
| 2022-09-16 | -93.22 | $31.55 | 1.2M |
| 2022-09-15 | -94.15 | $32.24 | 403060 |
| 2022-09-14 | -89.76 | $32.47 | 716583 |
| 2022-09-13 | -87.57 | $32.68 | 366209 |
| 2022-09-12 | -57.62 | $34.39 | 568027 |
| 2022-09-09 | -75.83 | $33.35 | 616682 |
| 2022-09-08 | -79.68 | $33.13 | 623304 |
| 2022-09-07 | -82.49 | $32.97 | 302583 |
| 2022-09-06 | -94.92 | $32.26 | 351238 |
| 2022-09-02 | -97.09 | $32.34 | 492021 |
| 2022-09-01 | -95.64 | $32.42 | 533767 |
| 2022-08-31 | -96.46 | $32.78 | 638562 |
| 2022-08-30 | -96.22 | $33.10 | 443654 |
| 2022-08-29 | -94.03 | $33.74 | 635971 |
| 2022-08-26 | -89.55 | $34.08 | 468701 |
| 2022-08-25 | -47.83 | $35.70 | 616970 |
| 2022-08-24 | -43.30 | $35.45 | 468125 |
| 2022-08-23 | -40.25 | $35.43 | 459488 |
| 2022-08-22 | -37.54 | $35.33 | 410833 |
| 2022-08-19 | -25.72 | $36.07 | 552768 |
| 2022-08-18 | -13.74 | $36.82 | 579831 |
| 2022-08-17 | -19.17 | $36.48 | 478778 |
| 2022-08-16 | -4.95 | $37.37 | 2.3M |
| 2022-08-15 | -3.24 | $36.76 | 309780 |
| 2022-08-12 | -3.46 | $36.64 | 405651 |
| 2022-08-11 | -3.77 | $35.72 | 418031 |
| 2022-08-10 | -8.16 | $35.18 | 566299 |
| 2022-08-09 | -12.00 | $34.51 | 449412 |
| 2022-08-08 | -8.00 | $34.72 | 378876 |
| 2022-08-05 | -8.95 | $34.67 | 442214 |
| 2022-08-04 | -0.20 | $34.94 | 732130 |
| 2022-08-03 | -3.85 | $34.38 | 344328 |
| 2022-08-02 | -9.64 | $34.11 | 681747 |
| 2022-08-01 | -7.39 | $34.19 | 548162 |
| 2022-07-29 | -3.99 | $34.36 | 479641 |
| 2022-07-28 | -1.45 | $33.48 | 498355 |
| 2022-07-27 | -22.17 | $32.56 | 525418 |
| 2022-07-26 | -31.28 | $32.19 | 754298 |
| 2022-07-25 | -13.79 | $32.90 | 685778 |
| 2022-07-22 | -13.55 | $32.91 | 424077 |
| 2022-07-21 | -0.48 | $33.19 | 563132 |
| 2022-07-20 | -2.32 | $32.58 | 390968 |
| 2022-07-19 | -2.27 | $32.23 | 498067 |
| 2022-07-18 | -26.99 | $30.91 | 379164 |
| 2022-07-15 | -19.94 | $31.14 | 557374 |
| 2022-07-14 | -38.96 | $30.52 | 451139 |
| 2022-07-13 | -36.20 | $30.61 | 685202 |
| 2022-07-12 | -17.79 | $31.21 | 333964 |
| 2022-07-11 | -29.09 | $31.26 | 378301 |
| 2022-07-08 | -46.38 | $31.27 | 363330 |
| 2022-07-07 | -51.48 | $31.48 | 451715 |
| 2022-07-06 | -62.66 | $30.92 | 654973 |
| 2022-07-05 | -65.00 | $30.77 | 498355 |
| 2022-07-01 | -66.88 | $30.65 | 394711 |
| 2022-06-30 | -70.63 | $30.41 | 600272 |
| 2022-06-29 | -77.03 | $30.00 | 571769 |
| 2022-06-28 | -69.06 | $30.51 | 524554 |
| 2022-06-27 | -68.91 | $30.52 | 507280 |
| 2022-06-24 | -65.00 | $30.77 | 1.5M |
| 2022-06-23 | -85.31 | $29.47 | 621864 |
| 2022-06-22 | -80.78 | $29.76 | 994119 |
| 2022-06-21 | -85.78 | $29.44 | 1.2M |
| 2022-06-17 | -88.59 | $29.26 | 2.7M |
| 2022-06-16 | -97.35 | $29.42 | 1.4M |
| 2022-06-15 | -84.68 | $30.95 | 1.1M |
| 2022-06-14 | -92.98 | $30.56 | 922144 |
| 2022-06-13 | -95.55 | $30.64 | 762935 |
| 2022-06-10 | -67.21 | $32.06 | 576664 |
| 2022-06-09 | -44.50 | $32.99 | 587604 |
| 2022-06-08 | -32.57 | $33.51 | 652957 |
| 2022-06-07 | -0.92 | $34.89 | 1.0M |
| 2022-06-06 | -3.51 | $33.59 | 937978 |
| 2022-06-03 | -26.89 | $32.99 | 380892 |
| 2022-06-02 | -31.75 | $33.45 | 689233 |
| 2022-06-01 | -58.98 | $32.42 | 831167 |
| 2022-05-31 | -41.02 | $33.23 | 956692 |
| 2022-05-27 | -42.79 | $33.15 | 618409 |
| 2022-05-26 | -51.00 | $32.78 | 724356 |
| 2022-05-25 | -79.38 | $31.50 | 725508 |
| 2022-05-24 | -83.37 | $31.32 | 555359 |
| 2022-05-23 | -83.67 | $31.53 | 491157 |
| 2022-05-20 | -89.60 | $31.19 | 734433 |
| 2022-05-19 | -83.50 | $31.73 | 984042 |
| 2022-05-18 | -74.37 | $32.71 | 1.1M |
| 2022-05-17 | -74.85 | $32.67 | 427244 |
| 2022-05-16 | -89.46 | $31.45 | 427532 |
| 2022-05-13 | -88.38 | $31.54 | 843835 |
| 2022-05-12 | -90.30 | $31.38 | 1.6M |
| 2022-05-11 | -99.12 | $31.03 | 1.1M |
| 2022-05-10 | -95.99 | $31.97 | 837501 |
| 2022-05-09 | -98.74 | $32.67 | 868882 |
| 2022-05-06 | -90.73 | $33.34 | 636835 |
| 2022-05-05 | -81.30 | $33.92 | 586164 |
| 2022-05-04 | -63.58 | $35.01 | 705067 |
| 2022-05-03 | -77.89 | $34.13 | 841820 |
| 2022-05-02 | -81.46 | $33.91 | 963026 |
| 2022-04-29 | -91.51 | $33.42 | 1.0M |
| 2022-04-28 | -77.04 | $34.29 | 1.3M |
| 2022-04-27 | -99.55 | $33.30 | 1.3M |
| 2022-04-26 | -99.46 | $34.38 | 1.8M |
| 2022-04-25 | -68.32 | $36.45 | 685202 |
| 2022-04-22 | -67.72 | $36.48 | 616682 |
| 2022-04-21 | -37.82 | $37.99 | 687505 |
| 2022-04-20 | -28.51 | $38.46 | 791725 |
| 2022-04-19 | -50.89 | $37.33 | 485112 |
| 2022-04-18 | -66.53 | $36.54 | 600847 |
| 2022-04-14 | -63.17 | $36.71 | 421486 |
| 2022-04-13 | -65.74 | $36.58 | 457761 |
| 2022-04-12 | -77.23 | $36.00 | 475611 |
| 2022-04-11 | -83.96 | $35.66 | 577240 |
| 2022-04-08 | -86.14 | $35.55 | 645472 |
| 2022-04-07 | -86.34 | $35.54 | 1.0M |
| 2022-04-06 | -81.53 | $35.75 | 818788 |
| 2022-04-05 | -67.98 | $36.44 | 1.0M |
| 2022-04-04 | -38.99 | $37.58 | 1.4M |
| 2022-04-01 | -35.97 | $37.76 | 773875 |
| 2022-03-31 | -38.49 | $37.61 | 1.3M |
| 2022-03-30 | -28.07 | $38.23 | 2.0M |
| 2022-03-29 | -11.89 | $38.25 | 766678 |
| 2022-03-28 | -26.10 | $37.46 | 378876 |
| 2022-03-25 | -14.29 | $38.08 | 624167 |
| 2022-03-24 | -23.81 | $37.58 | 954964 |
| 2022-03-23 | -27.27 | $37.36 | 714856 |
| 2022-03-22 | -10.02 | $38.29 | 1.1M |
| 2022-03-21 | -11.00 | $37.97 | 861685 |
| 2022-03-18 | -0.43 | $38.07 | 1.5M |
| 2022-03-17 | 0.00 | $37.51 | 716583 |
| 2022-03-16 | -2.69 | $37.06 | 794316 |
| 2022-03-15 | -16.39 | $35.99 | 606893 |
| 2022-03-14 | -17.05 | $35.97 | 654109 |
| 2022-03-11 | -27.87 | $35.64 | 907173 |
| 2022-03-10 | -38.48 | $35.47 | 553344 |
| 2022-03-09 | -34.92 | $35.77 | 700173 |
| 2022-03-08 | -67.32 | $34.61 | 642881 |
| 2022-03-07 | -81.84 | $34.09 | 992967 |
| 2022-03-04 | -48.04 | $35.30 | 778770 |
| 2022-03-03 | -22.91 | $36.20 | 1.2M |
| 2022-03-02 | -22.63 | $36.21 | 1.2M |
| 2022-03-01 | -90.78 | $33.77 | 1.1M |
| 2022-02-28 | -53.35 | $35.11 | 1.1M |
| 2022-02-25 | -48.60 | $35.28 | 673686 |
| 2022-02-24 | -72.63 | $34.42 | 877519 |
| 2022-02-23 | -76.62 | $34.53 | 571194 |
| 2022-02-22 | -66.15 | $34.87 | 723781 |
| 2022-02-18 | -46.61 | $35.44 | 1.0M |
| 2022-02-17 | -43.66 | $35.54 | 655836 |
| 2022-02-16 | -25.07 | $36.17 | 928478 |
| 2022-02-15 | -28.91 | $36.04 | 520235 |
| 2022-02-14 | -49.71 | $35.39 | 829152 |
| 2022-02-11 | -51.71 | $35.32 | 640002 |
| 2022-02-10 | -39.72 | $35.77 | 743358 |
| 2022-02-09 | -21.97 | $36.40 | 1.1M |
| 2022-02-08 | -42.25 | $35.68 | 1.2M |
| 2022-02-07 | -52.11 | $35.33 | 597968 |
| 2022-02-04 | -46.76 | $35.52 | 504113 |
| 2022-02-03 | -52.39 | $35.32 | 544707 |
| 2022-02-02 | -24.51 | $36.31 | 1.1M |
| 2022-02-01 | -32.39 | $36.03 | 815045 |
| 2022-01-31 | -34.65 | $35.95 | 1.3M |
| 2022-01-28 | -69.86 | $34.70 | 917249 |
| 2022-01-27 | -76.62 | $34.46 | 1.2M |
| 2022-01-26 | -51.83 | $35.34 | 1.3M |
| 2022-01-25 | -54.37 | $35.25 | 2.4M |
| 2022-01-24 | -49.30 | $35.43 | 1.1M |
| 2022-01-21 | -80.69 | $34.59 | 923295 |
| 2022-01-20 | -62.31 | $35.18 | 461792 |
| 2022-01-19 | -36.65 | $35.67 | 548450 |
| 2022-01-18 | -18.05 | $36.29 | 864564 |
| 2022-01-14 | -1.62 | $37.10 | 1.0M |
| 2022-01-13 | -9.94 | $36.69 | 851032 |
| 2022-01-12 | -18.93 | $36.19 | 1.1M |
| 2022-01-11 | -25.47 | $35.85 | 511886 |
| 2022-01-10 | -31.68 | $35.55 | 522826 |
| 2022-01-07 | -13.66 | $36.42 | 612363 |
| 2022-01-06 | -16.56 | $36.28 | 509583 |
| 2022-01-05 | -18.22 | $36.20 | 815045 |
| 2022-01-04 | -8.64 | $36.48 | 495476 |
| 2022-01-03 | -14.99 | $35.54 | 537797 |
| 2021-12-31 | -20.16 | $35.34 | 295385 |
| 2021-12-30 | -27.91 | $35.04 | 367648 |
| 2021-12-29 | -17.83 | $35.43 | 380892 |
| 2021-12-28 | -12.66 | $35.63 | 330797 |
| 2021-12-27 | -17.57 | $35.44 | 564284 |
| 2021-12-23 | -38.76 | $34.62 | 431274 |
| 2021-12-22 | -58.73 | $34.07 | 512174 |
| 2021-12-21 | -58.85 | $34.11 | 553344 |
| 2021-12-20 | -86.27 | $32.89 | 810151 |
| 2021-12-17 | -86.41 | $33.35 | 2.3M |
| 2021-12-16 | -65.53 | $34.21 | 1.1M |
| 2021-12-15 | -53.78 | $34.81 | 706507 |
| 2021-12-14 | -65.12 | $34.52 | 803529 |
| 2021-12-13 | -60.69 | $34.74 | 740479 |
| 2021-12-10 | -36.69 | $35.93 | 768981 |
| 2021-12-09 | -40.52 | $35.74 | 555647 |
| 2021-12-08 | -39.72 | $35.78 | 609484 |
| 2021-12-07 | -47.58 | $35.39 | 709961 |
| 2021-12-06 | -53.23 | $35.11 | 1.1M |
| 2021-12-03 | -74.60 | $34.05 | 853336 |
| 2021-12-02 | -68.15 | $34.37 | 593938 |
| 2021-12-01 | -99.60 | $32.81 | 696142 |
| 2021-11-30 | -97.91 | $33.53 | 929341 |
| 2021-11-29 | -83.65 | $34.68 | 1.1M |
| 2021-11-26 | -86.38 | $34.77 | 522826 |
| 2021-11-24 | -40.87 | $36.43 | 766102 |
| 2021-11-23 | -36.53 | $36.57 | 400469 |
| 2021-11-22 | -37.77 | $36.53 | 508431 |
| 2021-11-19 | -31.80 | $36.02 | 559966 |
| 2021-11-18 | -21.32 | $36.59 | 585589 |
| 2021-11-17 | -24.13 | $36.43 | 557087 |
| 2021-11-16 | -10.43 | $37.15 | 456897 |
| 2021-11-15 | -5.23 | $37.44 | 494900 |
| 2021-11-12 | -10.68 | $37.11 | 336555 |
| 2021-11-11 | -12.54 | $37.00 | 341737 |
| 2021-11-10 | -12.26 | $36.97 | 676853 |
| 2021-11-09 | -2.53 | $37.42 | 545858 |
| 2021-11-08 | -4.90 | $37.27 | 720614 |
| 2021-11-05 | -2.42 | $36.89 | 819939 |
| 2021-11-04 | -16.93 | $36.01 | 726948 |
| 2021-11-03 | -10.30 | $36.39 | 1.1M |
| 2021-11-02 | -10.65 | $36.37 | 938266 |
| 2021-11-01 | -3.32 | $36.79 | 1.2M |
| 2021-10-29 | -17.65 | $35.87 | 1.5M |
| 2021-10-28 | -28.52 | $35.26 | 757465 |
| 2021-10-27 | -35.65 | $34.86 | 1.1M |
| 2021-10-26 | -28.52 | $35.26 | 2.1M |
| 2021-10-25 | -56.89 | $32.47 | 521675 |
| 2021-10-22 | -46.64 | $32.76 | 266308 |
| 2021-10-21 | -40.99 | $32.92 | 460352 |
| 2021-10-20 | -51.94 | $32.61 | 575224 |
| 2021-10-19 | -68.20 | $32.15 | 699597 |
| 2021-10-18 | -46.47 | $32.63 | 611212 |
| 2021-10-15 | -53.44 | $32.37 | 474747 |
| 2021-10-14 | -54.69 | $32.33 | 598256 |
| 2021-10-13 | -83.75 | $31.40 | 636259 |
| 2021-10-12 | -68.75 | $31.88 | 457473 |
| 2021-10-11 | -65.63 | $31.98 | 498355 |
| 2021-10-08 | -25.00 | $33.28 | 238957 |
| 2021-10-07 | -15.63 | $33.58 | 376573 |
| 2021-10-06 | -33.44 | $33.01 | 810439 |
| 2021-10-05 | -17.50 | $33.52 | 728099 |
| 2021-10-04 | -21.25 | $33.40 | 742494 |
| 2021-10-01 | -21.49 | $33.73 | 645760 |
| 2021-09-30 | -49.01 | $32.93 | 1.2M |
| 2021-09-29 | -45.13 | $33.36 | 627046 |
| 2021-09-28 | -59.64 | $32.89 | 610060 |
| 2021-09-27 | -65.99 | $32.73 | 423789 |
| 2021-09-24 | -73.16 | $32.34 | 519084 |
| 2021-09-23 | -79.60 | $31.99 | 893930 |
| 2021-09-22 | -89.71 | $31.44 | 670519 |
| 2021-09-21 | -98.53 | $30.96 | 721765 |
| 2021-09-20 | -89.71 | $31.44 | 566875 |
| 2021-09-17 | -94.04 | $31.90 | 1.5M |
| 2021-09-16 | -96.29 | $32.69 | 663034 |
| 2021-09-15 | -85.41 | $33.10 | 925023 |
| 2021-09-14 | -88.86 | $32.97 | 560829 |
| 2021-09-13 | -83.82 | $33.16 | 681747 |
| 2021-09-10 | -98.43 | $32.61 | 431562 |
| 2021-09-09 | -99.16 | $32.83 | 606030 |
| 2021-09-08 | -92.73 | $33.19 | 679156 |
| 2021-09-07 | -98.24 | $33.03 | 684338 |
| 2021-09-03 | -76.63 | $33.79 | 447972 |
| 2021-09-02 | -59.17 | $34.38 | 975405 |
| 2021-09-01 | -51.78 | $34.63 | 715144 |
| 2021-08-31 | -30.47 | $35.35 | 523114 |
| 2021-08-30 | -21.01 | $35.67 | 1.1M |
| 2021-08-27 | -9.17 | $36.07 | 622728 |
| 2021-08-26 | -32.84 | $35.27 | 607757 |
| 2021-08-25 | -33.14 | $35.26 | 646336 |
| 2021-08-24 | -39.21 | $34.80 | 504977 |
| 2021-08-23 | -49.13 | $34.40 | 399893 |
| 2021-08-20 | -43.56 | $34.25 | 711113 |
| 2021-08-19 | -58.08 | $33.54 | 764375 |
| 2021-08-18 | -51.74 | $33.85 | 1.3M |
| 2021-08-17 | -32.31 | $34.80 | 762647 |
| 2021-08-16 | -12.82 | $35.59 | 726084 |
| 2021-08-13 | -14.26 | $35.44 | 756313 |
| 2021-08-12 | -1.70 | $36.15 | 983466 |
| 2021-08-11 | -2.28 | $35.78 | 1.5M |
| 2021-08-10 | -0.81 | $34.67 | 808423 |
| 2021-08-09 | -19.92 | $33.69 | 532327 |
| 2021-08-06 | -7.80 | $34.28 | 519947 |
| 2021-08-05 | -11.09 | $34.12 | 531751 |
| 2021-08-04 | -20.53 | $33.66 | 659291 |
| 2021-08-03 | -11.91 | $34.08 | 830304 |
| 2021-08-02 | -23.82 | $33.50 | 687505 |
| 2021-07-30 | -1.49 | $33.77 | 840956 |
| 2021-07-29 | -10.55 | $33.35 | 781936 |
| 2021-07-28 | -23.37 | $32.84 | 871473 |
| 2021-07-27 | -15.08 | $33.17 | 1.2M |
| 2021-07-26 | -35.09 | $31.88 | 639714 |
| 2021-07-23 | -29.19 | $32.07 | 346632 |
| 2021-07-22 | -41.30 | $31.68 | 556223 |
| 2021-07-21 | -26.09 | $32.17 | 604878 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.75
2026-07-17
Close Price
$51.27
Vol: 581700Average Directional Index - Detailed Analysis
Minimum
6.02
Average
18.98
Maximum
50.01
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.75 | $51.27 | 581700 |
| 2026-07-16 | 27.63 | $52.04 | 839200 |
| 2026-07-15 | 27.37 | $51.41 | 586900 |
| 2026-07-14 | 27.17 | $50.66 | 548300 |
| 2026-07-13 | 27.30 | $50.47 | 560449 |
| 2026-07-10 | 27.26 | $50.83 | 544200 |
| 2026-07-09 | 27.26 | $49.95 | 619400 |
| 2026-07-08 | 27.30 | $49.19 | 773243 |
| 2026-07-07 | 27.62 | $49.89 | 848914 |
| 2026-07-06 | 27.39 | $51.98 | 1.2M |
| 2026-07-02 | 26.25 | $52.50 | 836602 |
| 2026-07-01 | 25.19 | $51.96 | 724301 |
| 2026-06-30 | 24.10 | $51.16 | 1.1M |
| 2026-06-29 | 23.18 | $49.14 | 1.4M |
| 2026-06-26 | 22.49 | $48.64 | 8.8M |
| 2026-06-25 | 21.77 | $48.03 | 922600 |
| 2026-06-24 | 21.15 | $45.57 | 667503 |
| 2026-06-23 | 20.99 | $45.49 | 751587 |
| 2026-06-22 | 20.87 | $45.62 | 1.3M |
| 2026-06-18 | 20.27 | $46.93 | 1.2M |
| 2026-06-17 | 19.47 | $45.35 | 1.4M |
| 2026-06-16 | 18.88 | $42.88 | 844946 |
| 2026-06-15 | 18.85 | $42.52 | 961121 |
| 2026-06-12 | 18.82 | $42.47 | 985300 |
| 2026-06-11 | 19.16 | $41.01 | 1.1M |
| 2026-06-10 | 19.82 | $37.59 | 1.2M |
| 2026-06-09 | 20.39 | $38.25 | 1.2M |
| 2026-06-08 | 20.54 | $36.65 | 759400 |
| 2026-06-05 | 20.26 | $36.13 | 942500 |
| 2026-06-04 | 19.96 | $37.23 | 821500 |
| 2026-06-03 | 19.65 | $36.16 | 799400 |
| 2026-06-02 | 18.93 | $36.46 | 1.1M |
| 2026-06-01 | 18.22 | $36.42 | 1.2M |
| 2026-05-29 | 17.47 | $38.84 | 1.3M |
| 2026-05-28 | 17.27 | $40.10 | 1.0M |
| 2026-05-27 | 17.07 | $39.08 | 1.1M |
| 2026-05-26 | 17.02 | $40.79 | 863549 |
| 2026-05-22 | 17.47 | $41.11 | 554144 |
| 2026-05-21 | 17.64 | $40.06 | 891520 |
| 2026-05-20 | 17.34 | $38.99 | 486934 |
| 2026-05-19 | 16.54 | $37.92 | 848800 |
| 2026-05-18 | 15.26 | $38.34 | 1.1M |
| 2026-05-15 | 14.18 | $38.21 | 683821 |
| 2026-05-14 | 13.05 | $39.79 | 1.1M |
| 2026-05-13 | 12.23 | $41.41 | 654300 |
| 2026-05-12 | 11.79 | $42.65 | 796800 |
| 2026-05-11 | 11.52 | $44.48 | 955100 |
| 2026-05-08 | 12.00 | $45.31 | 1.3M |
| 2026-05-07 | 12.63 | $43.88 | 1.4M |
| 2026-05-06 | 13.08 | $45.65 | 712800 |
| 2026-05-05 | 13.37 | $44.33 | 585820 |
| 2026-05-04 | 13.97 | $44.49 | 588622 |
| 2026-05-01 | 14.53 | $44.60 | 647022 |
| 2026-04-30 | 15.09 | $44.68 | 654330 |
| 2026-04-29 | 15.57 | $43.62 | 566901 |
| 2026-04-28 | 15.95 | $44.30 | 631900 |
| 2026-04-27 | 16.40 | $44.32 | 490228 |
| 2026-04-24 | 16.97 | $44.94 | 499000 |
| 2026-04-23 | 17.79 | $45.36 | 685000 |
| 2026-04-22 | 18.57 | $44.75 | 455700 |
| 2026-04-21 | 19.38 | $45.93 | 412101 |
| 2026-04-20 | 20.05 | $46.38 | 453005 |
| 2026-04-17 | 20.87 | $46.40 | 722200 |
| 2026-04-16 | 21.72 | $44.07 | 615157 |
| 2026-04-15 | 22.81 | $45.83 | 643400 |
| 2026-04-14 | 23.71 | $45.61 | 939758 |
| 2026-04-13 | 24.66 | $44.82 | 588323 |
| 2026-04-10 | 25.79 | $43.88 | 503529 |
| 2026-04-09 | 26.68 | $43.30 | 793600 |
| 2026-04-08 | 27.50 | $43.27 | 846600 |
| 2026-04-07 | 28.41 | $41.63 | 763629 |
| 2026-04-06 | 28.48 | $41.40 | 962700 |
| 2026-04-02 | 28.20 | $40.19 | 991100 |
| 2026-04-01 | 27.90 | $41.83 | 848405 |
| 2026-03-31 | 27.87 | $40.59 | 725100 |
| 2026-03-30 | 27.11 | $39.59 | 712703 |
| 2026-03-27 | 26.30 | $41.15 | 813042 |
| 2026-03-26 | 25.76 | $41.41 | 733700 |
| 2026-03-25 | 25.29 | $43.13 | 840922 |
| 2026-03-24 | 25.21 | $43.13 | 703945 |
| 2026-03-23 | 25.07 | $42.76 | 815045 |
| 2026-03-20 | 24.63 | $40.37 | 1.1M |
| 2026-03-19 | 23.38 | $41.56 | 607100 |
| 2026-03-18 | 22.17 | $41.37 | 525741 |
| 2026-03-17 | 21.04 | $42.21 | 488631 |
| 2026-03-16 | 20.02 | $42.02 | 759000 |
| 2026-03-13 | 18.94 | $42.27 | 443045 |
| 2026-03-12 | 17.86 | $42.85 | 796000 |
| 2026-03-11 | 16.81 | $44.20 | 679700 |
| 2026-03-10 | 15.99 | $45.11 | 786100 |
| 2026-03-09 | 15.21 | $45.58 | 787400 |
| 2026-03-06 | 14.40 | $46.12 | 531544 |
| 2026-03-05 | 14.05 | $47.77 | 611800 |
| 2026-03-04 | 14.14 | $48.56 | 1.0M |
| 2026-03-03 | 14.04 | $48.17 | 781900 |
| 2026-03-02 | 13.93 | $48.66 | 1.1M |
| 2026-02-27 | 14.15 | $48.29 | 1.2M |
| 2026-02-26 | 14.19 | $49.46 | 1.1M |
| 2026-02-25 | 14.70 | $51.02 | 523645 |
| 2026-02-24 | 15.30 | $51.54 | 731700 |
| 2026-02-23 | 15.67 | $51.22 | 591900 |
| 2026-02-20 | 16.48 | $52.10 | 582900 |
| 2026-02-19 | 16.94 | $52.64 | 829305 |
| 2026-02-18 | 17.57 | $52.90 | 1.2M |
| 2026-02-17 | 17.79 | $53.25 | 1.4M |
| 2026-02-13 | 18.22 | $52.76 | 1.2M |
| 2026-02-12 | 18.62 | $53.50 | 2.2M |
| 2026-02-11 | 19.04 | $51.73 | 1.0M |
| 2026-02-10 | 19.74 | $54.57 | 997600 |
| 2026-02-09 | 19.51 | $55.00 | 913347 |
| 2026-02-06 | 19.07 | $56.05 | 790042 |
| 2026-02-05 | 18.61 | $52.95 | 513500 |
| 2026-02-04 | 19.09 | $52.51 | 574348 |
| 2026-02-03 | 19.52 | $51.39 | 550813 |
| 2026-02-02 | 20.25 | $50.58 | 451119 |
| 2026-01-30 | 20.75 | $50.52 | 538000 |
| 2026-01-29 | 21.29 | $50.69 | 576028 |
| 2026-01-28 | 21.69 | $50.14 | 481120 |
| 2026-01-27 | 22.12 | $49.68 | 485200 |
| 2026-01-26 | 22.66 | $50.67 | 411207 |
| 2026-01-23 | 23.40 | $51.04 | 317605 |
| 2026-01-22 | 24.41 | $52.01 | 535100 |
| 2026-01-21 | 25.58 | $52.41 | 513703 |
| 2026-01-20 | 26.91 | $51.08 | 601700 |
| 2026-01-16 | 28.07 | $52.20 | 571811 |
| 2026-01-15 | 29.48 | $51.73 | 417729 |
| 2026-01-14 | 30.83 | $50.80 | 491009 |
| 2026-01-13 | 31.91 | $49.81 | 657000 |
| 2026-01-12 | 33.10 | $50.26 | 445505 |
| 2026-01-09 | 33.53 | $49.98 | 320349 |
| 2026-01-08 | 34.06 | $49.41 | 566800 |
| 2026-01-07 | 34.40 | $48.16 | 447800 |
| 2026-01-06 | 34.76 | $49.88 | 862600 |
| 2026-01-05 | 35.36 | $49.02 | 518828 |
| 2026-01-02 | 35.98 | $47.73 | 523600 |
| 2025-12-31 | 35.85 | $47.07 | 378800 |
| 2025-12-30 | 35.46 | $47.80 | 374605 |
| 2025-12-29 | 35.17 | $47.94 | 473400 |
| 2025-12-26 | 34.91 | $48.35 | 379000 |
| 2025-12-24 | 34.72 | $48.46 | 266800 |
| 2025-12-23 | 34.31 | $47.99 | 485439 |
| 2025-12-22 | 33.77 | $47.92 | 567726 |
| 2025-12-19 | 33.21 | $47.20 | 1.2M |
| 2025-12-18 | 32.01 | $46.59 | 1.1M |
| 2025-12-17 | 30.75 | $46.86 | 785439 |
| 2025-12-16 | 29.51 | $48.42 | 825000 |
| 2025-12-15 | 28.41 | $49.71 | 1.2M |
| 2025-12-12 | 27.30 | $51.79 | 1.7M |
| 2025-12-11 | 26.55 | $54.57 | 778416 |
| 2025-12-10 | 26.23 | $57.13 | 635641 |
| 2025-12-09 | 26.38 | $56.63 | 647765 |
| 2025-12-08 | 26.74 | $57.40 | 377700 |
| 2025-12-05 | 27.34 | $58.10 | 522000 |
| 2025-12-04 | 27.81 | $58.35 | 384100 |
| 2025-12-03 | 28.30 | $57.31 | 276100 |
| 2025-12-02 | 28.32 | $56.00 | 329700 |
| 2025-12-01 | 27.97 | $56.02 | 411700 |
| 2025-11-28 | 27.61 | $56.30 | 500917 |
| 2025-11-26 | 27.25 | $56.25 | 381200 |
| 2025-11-25 | 27.00 | $56.44 | 436349 |
| 2025-11-24 | 26.58 | $54.79 | 344020 |
| 2025-11-21 | 25.28 | $54.30 | 324700 |
| 2025-11-20 | 23.89 | $53.29 | 511200 |
| 2025-11-19 | 22.42 | $54.98 | 459635 |
| 2025-11-18 | 20.98 | $55.84 | 505300 |
| 2025-11-17 | 19.72 | $56.59 | 398845 |
| 2025-11-14 | 18.52 | $58.59 | 263103 |
| 2025-11-13 | 17.61 | $60.17 | 553200 |
| 2025-11-12 | 16.98 | $61.76 | 336900 |
| 2025-11-11 | 16.58 | $61.28 | 311443 |
| 2025-11-10 | 16.17 | $62.58 | 489000 |
| 2025-11-07 | 15.89 | $62.45 | 454509 |
| 2025-11-06 | 15.42 | $61.35 | 816529 |
| 2025-11-05 | 14.93 | $64.20 | 554900 |
| 2025-11-04 | 15.32 | $63.13 | 389713 |
| 2025-11-03 | 15.29 | $64.14 | 548300 |
| 2025-10-31 | 15.25 | $63.25 | 588800 |
| 2025-10-30 | 15.54 | $64.21 | 341100 |
| 2025-10-29 | 16.24 | $64.98 | 329200 |
| 2025-10-28 | 17.02 | $65.04 | 337216 |
| 2025-10-27 | 17.85 | $65.65 | 350400 |
| 2025-10-24 | 18.51 | $66.02 | 360228 |
| 2025-10-23 | 19.06 | $66.55 | 226500 |
| 2025-10-22 | 19.75 | $65.89 | 271700 |
| 2025-10-21 | 20.48 | $67.35 | 285406 |
| 2025-10-20 | 20.71 | $67.46 | 264811 |
| 2025-10-17 | 21.01 | $66.86 | 307600 |
| 2025-10-16 | 21.65 | $66.77 | 388500 |
| 2025-10-15 | 22.08 | $67.60 | 297314 |
| 2025-10-14 | 22.52 | $66.89 | 683900 |
| 2025-10-13 | 23.14 | $66.43 | 328600 |
| 2025-10-10 | 23.07 | $65.57 | 304700 |
| 2025-10-09 | 22.99 | $68.09 | 498300 |
| 2025-10-08 | 21.98 | $68.91 | 354519 |
| 2025-10-07 | 20.94 | $67.39 | 455612 |
| 2025-10-06 | 19.98 | $67.54 | 352100 |
| 2025-10-03 | 19.03 | $66.47 | 528240 |
| 2025-10-02 | 18.14 | $65.95 | 347700 |
| 2025-10-01 | 17.29 | $66.03 | 472000 |
| 2025-09-30 | 16.40 | $67.07 | 494100 |
| 2025-09-29 | 15.45 | $64.93 | 538917 |
| 2025-09-26 | 14.76 | $65.07 | 567800 |
| 2025-09-25 | 14.06 | $63.33 | 484603 |
| 2025-09-24 | 13.64 | $62.56 | 743435 |
| 2025-09-23 | 12.83 | $64.77 | 1.4M |
| 2025-09-22 | 11.97 | $56.48 | 385017 |
| 2025-09-19 | 11.62 | $56.47 | 739000 |
| 2025-09-18 | 11.31 | $57.62 | 785800 |
| 2025-09-17 | 11.24 | $56.81 | 440209 |
| 2025-09-16 | 11.18 | $58.95 | 440500 |
| 2025-09-15 | 11.64 | $59.46 | 401200 |
| 2025-09-12 | 11.89 | $60.31 | 376945 |
| 2025-09-11 | 11.89 | $61.93 | 328800 |
| 2025-09-10 | 11.74 | $60.84 | 283093 |
| 2025-09-09 | 11.80 | $60.72 | 272800 |
| 2025-09-08 | 11.92 | $61.61 | 350400 |
| 2025-09-05 | 12.03 | $61.10 | 474229 |
| 2025-09-04 | 11.72 | $61.72 | 351348 |
| 2025-09-03 | 11.56 | $60.75 | 462615 |
| 2025-09-02 | 11.68 | $59.28 | 310300 |
| 2025-08-29 | 12.27 | $59.73 | 392319 |
| 2025-08-28 | 12.71 | $60.29 | 481100 |
| 2025-08-27 | 13.10 | $61.00 | 545100 |
| 2025-08-26 | 12.94 | $62.28 | 585625 |
| 2025-08-25 | 12.27 | $62.50 | 321100 |
| 2025-08-22 | 11.57 | $63.33 | 375100 |
| 2025-08-21 | 10.83 | $60.15 | 295500 |
| 2025-08-20 | 11.04 | $60.20 | 516600 |
| 2025-08-19 | 11.26 | $60.55 | 336006 |
| 2025-08-18 | 11.43 | $60.21 | 362200 |
| 2025-08-15 | 11.78 | $59.65 | 450209 |
| 2025-08-14 | 12.26 | $60.37 | 461700 |
| 2025-08-13 | 12.39 | $61.73 | 329426 |
| 2025-08-12 | 12.51 | $60.23 | 310764 |
| 2025-08-11 | 12.91 | $59.57 | 446944 |
| 2025-08-08 | 13.32 | $60.59 | 584602 |
| 2025-08-07 | 13.76 | $57.17 | 911700 |
| 2025-08-06 | 13.72 | $56.37 | 441737 |
| 2025-08-05 | 14.34 | $57.32 | 381400 |
| 2025-08-04 | 15.05 | $57.29 | 341700 |
| 2025-08-01 | 15.59 | $57.09 | 391900 |
| 2025-07-31 | 16.16 | $59.34 | 344206 |
| 2025-07-30 | 15.70 | $60.00 | 421909 |
| 2025-07-29 | 14.97 | $60.56 | 286147 |
| 2025-07-28 | 14.46 | $59.69 | 369200 |
| 2025-07-25 | 14.10 | $59.45 | 310700 |
| 2025-07-24 | 13.81 | $58.50 | 290714 |
| 2025-07-23 | 13.47 | $59.69 | 373246 |
| 2025-07-22 | 13.10 | $57.63 | 346918 |
| 2025-07-21 | 13.33 | $57.15 | 245600 |
| 2025-07-18 | 13.45 | $57.26 | 327217 |
| 2025-07-17 | 13.76 | $57.35 | 235600 |
| 2025-07-16 | 14.09 | $56.45 | 255015 |
| 2025-07-15 | 14.77 | $56.30 | 182400 |
| 2025-07-14 | 15.23 | $57.48 | 221122 |
| 2025-07-11 | 15.40 | $58.61 | 253504 |
| 2025-07-10 | 15.03 | $59.30 | 352119 |
| 2025-07-09 | 14.64 | $57.45 | 228800 |
| 2025-07-08 | 14.77 | $56.73 | 303713 |
| 2025-07-07 | 14.93 | $55.39 | 267114 |
| 2025-07-03 | 15.29 | $56.51 | 318224 |
| 2025-07-02 | 15.33 | $56.68 | 320400 |
| 2025-07-01 | 15.46 | $55.36 | 452910 |
| 2025-06-30 | 15.77 | $53.90 | 498713 |
| 2025-06-27 | 16.56 | $53.72 | 891100 |
| 2025-06-26 | 17.22 | $55.58 | 491300 |
| 2025-06-25 | 17.49 | $54.68 | 486130 |
| 2025-06-24 | 18.12 | $54.16 | 541500 |
| 2025-06-23 | 18.74 | $54.35 | 446900 |
| 2025-06-20 | 19.46 | $54.55 | 632623 |
| 2025-06-18 | 20.04 | $54.54 | 545313 |
| 2025-06-17 | 20.41 | $56.66 | 1.4M |
| 2025-06-16 | 20.15 | $56.58 | 1.5M |
| 2025-06-13 | 20.00 | $54.47 | 439600 |
| 2025-06-12 | 20.48 | $55.26 | 201700 |
| 2025-06-11 | 20.48 | $55.69 | 363122 |
| 2025-06-10 | 20.13 | $56.23 | 425916 |
| 2025-06-09 | 19.75 | $55.52 | 441400 |
| 2025-06-06 | 19.54 | $54.09 | 352108 |
| 2025-06-05 | 19.73 | $53.23 | 296236 |
| 2025-06-04 | 20.24 | $53.44 | 317300 |
| 2025-06-03 | 20.59 | $54.00 | 334300 |
| 2025-06-02 | 20.96 | $53.30 | 392900 |
| 2025-05-30 | 21.51 | $53.61 | 456500 |
| 2025-05-29 | 22.08 | $54.15 | 340200 |
| 2025-05-28 | 22.62 | $53.65 | 298300 |
| 2025-05-27 | 23.09 | $54.04 | 399600 |
| 2025-05-23 | 23.59 | $51.99 | 266601 |
| 2025-05-22 | 24.64 | $52.25 | 413822 |
| 2025-05-21 | 25.51 | $52.25 | 245100 |
| 2025-05-20 | 26.31 | $54.19 | 267500 |
| 2025-05-19 | 26.46 | $54.69 | 303000 |
| 2025-05-16 | 26.57 | $55.30 | 279900 |
| 2025-05-15 | 26.51 | $54.98 | 253600 |
| 2025-05-14 | 26.56 | $55.01 | 339300 |
| 2025-05-13 | 26.19 | $55.27 | 426000 |
| 2025-05-12 | 25.78 | $55.24 | 401800 |
| 2025-05-09 | 25.38 | $52.80 | 544700 |
| 2025-05-08 | 25.58 | $50.96 | 644424 |
| 2025-05-07 | 26.14 | $47.64 | 377402 |
| 2025-05-06 | 27.18 | $47.61 | 209620 |
| 2025-05-05 | 28.19 | $48.18 | 278300 |
| 2025-05-02 | 29.31 | $48.14 | 223100 |
| 2025-05-01 | 30.41 | $47.01 | 335443 |
| 2025-04-30 | 31.33 | $46.92 | 394614 |
| 2025-04-29 | 31.94 | $47.19 | 319817 |
| 2025-04-28 | 32.88 | $47.22 | 383440 |
| 2025-04-25 | 33.82 | $46.61 | 361265 |
| 2025-04-24 | 34.57 | $46.47 | 304636 |
| 2025-04-23 | 35.20 | $44.55 | 371725 |
| 2025-04-22 | 35.86 | $44.41 | 334712 |
| 2025-04-21 | 35.56 | $43.30 | 283039 |
| 2025-04-17 | 35.25 | $44.66 | 335939 |
| 2025-04-16 | 35.12 | $44.20 | 352100 |
| 2025-04-15 | 34.71 | $44.69 | 336043 |
| 2025-04-14 | 34.45 | $45.49 | 602300 |
| 2025-04-11 | 34.26 | $45.36 | 361400 |
| 2025-04-10 | 33.83 | $45.02 | 516000 |
| 2025-04-09 | 33.37 | $47.03 | 574535 |
| 2025-04-08 | 32.90 | $42.42 | 486100 |
| 2025-04-07 | 31.81 | $44.12 | 607100 |
| 2025-04-04 | 30.82 | $45.03 | 722600 |
| 2025-04-03 | 29.59 | $46.87 | 688502 |
| 2025-04-02 | 28.79 | $52.22 | 340145 |
| 2025-04-01 | 28.98 | $51.53 | 390500 |
| 2025-03-31 | 28.76 | $51.40 | 391345 |
| 2025-03-28 | 28.63 | $51.34 | 286452 |
| 2025-03-27 | 28.56 | $52.61 | 322804 |
| 2025-03-26 | 28.58 | $52.31 | 332400 |
| 2025-03-25 | 28.82 | $52.95 | 419100 |
| 2025-03-24 | 29.17 | $53.84 | 449827 |
| 2025-03-21 | 29.71 | $52.97 | 625122 |
| 2025-03-20 | 29.55 | $53.51 | 354926 |
| 2025-03-19 | 29.79 | $55.33 | 335702 |
| 2025-03-18 | 30.38 | $55.02 | 565100 |
| 2025-03-17 | 30.74 | $55.36 | 368946 |
| 2025-03-14 | 31.12 | $54.58 | 467000 |
| 2025-03-13 | 31.12 | $52.11 | 365948 |
| 2025-03-12 | 30.47 | $52.91 | 440600 |
| 2025-03-11 | 29.99 | $53.28 | 559800 |
| 2025-03-10 | 29.57 | $54.11 | 567822 |
| 2025-03-07 | 29.23 | $54.20 | 693500 |
| 2025-03-06 | 28.34 | $53.46 | 388008 |
| 2025-03-05 | 27.26 | $53.70 | 562329 |
| 2025-03-04 | 26.19 | $53.84 | 584339 |
| 2025-03-03 | 25.07 | $54.57 | 496539 |
| 2025-02-28 | 24.15 | $55.82 | 407445 |
| 2025-02-27 | 23.35 | $55.99 | 379226 |
| 2025-02-26 | 22.68 | $57.28 | 419605 |
| 2025-02-25 | 22.24 | $57.64 | 499039 |
| 2025-02-24 | 21.67 | $57.45 | 402200 |
| 2025-02-21 | 21.07 | $58.12 | 601218 |
| 2025-02-20 | 20.83 | $59.27 | 463200 |
| 2025-02-19 | 20.75 | $59.11 | 349578 |
| 2025-02-18 | 20.78 | $59.30 | 836100 |
| 2025-02-14 | 20.82 | $59.81 | 857349 |
| 2025-02-13 | 20.54 | $57.80 | 852400 |
| 2025-02-12 | 20.24 | $58.59 | 594523 |
| 2025-02-11 | 20.58 | $59.62 | 422219 |
| 2025-02-10 | 21.37 | $61.51 | 380314 |
| 2025-02-07 | 22.18 | $61.90 | 505816 |
| 2025-02-06 | 23.02 | $64.09 | 485300 |
| 2025-02-05 | 22.89 | $64.86 | 314000 |
| 2025-02-04 | 22.80 | $63.86 | 284600 |
| 2025-02-03 | 22.99 | $63.05 | 371700 |
| 2025-01-31 | 23.25 | $63.97 | 853145 |
| 2025-01-30 | 22.76 | $64.23 | 360244 |
| 2025-01-29 | 22.36 | $63.46 | 288100 |
| 2025-01-28 | 21.94 | $63.75 | 538223 |
| 2025-01-27 | 21.68 | $63.37 | 453029 |
| 2025-01-24 | 21.50 | $63.70 | 341100 |
| 2025-01-23 | 21.28 | $65.32 | 331400 |
| 2025-01-22 | 20.08 | $65.15 | 284518 |
| 2025-01-21 | 18.81 | $66.54 | 286300 |
| 2025-01-17 | 17.48 | $63.72 | 304900 |
| 2025-01-16 | 16.76 | $63.43 | 328700 |
| 2025-01-15 | 16.01 | $64.29 | 366343 |
| 2025-01-14 | 14.88 | $63.57 | 498802 |
| 2025-01-13 | 13.95 | $62.31 | 478900 |
| 2025-01-10 | 13.53 | $61.84 | 464500 |
| 2025-01-08 | 13.21 | $61.45 | 376523 |
| 2025-01-07 | 12.97 | $60.08 | 323600 |
| 2025-01-06 | 13.11 | $60.31 | 463839 |
| 2025-01-03 | 13.02 | $59.62 | 280505 |
| 2025-01-02 | 13.44 | $58.63 | 333102 |
| 2024-12-31 | 14.10 | $58.22 | 362011 |
| 2024-12-30 | 14.62 | $58.15 | 409100 |
| 2024-12-27 | 14.91 | $58.01 | 249200 |
| 2024-12-26 | 15.35 | $58.20 | 210300 |
| 2024-12-24 | 15.78 | $57.58 | 94241 |
| 2024-12-23 | 15.94 | $56.81 | 267600 |
| 2024-12-20 | 15.79 | $56.44 | 1.5M |
| 2024-12-19 | 15.66 | $56.96 | 560326 |
| 2024-12-18 | 15.63 | $57.07 | 624600 |
| 2024-12-17 | 15.66 | $58.64 | 273048 |
| 2024-12-16 | 16.24 | $60.29 | 395305 |
| 2024-12-13 | 17.04 | $59.84 | 332600 |
| 2024-12-12 | 17.64 | $60.78 | 173208 |
| 2024-12-11 | 17.91 | $61.29 | 267300 |
| 2024-12-10 | 17.93 | $61.78 | 227318 |
| 2024-12-09 | 18.06 | $61.13 | 200400 |
| 2024-12-06 | 17.98 | $60.67 | 203200 |
| 2024-12-05 | 17.98 | $61.12 | 450541 |
| 2024-12-04 | 17.77 | $62.43 | 208510 |
| 2024-12-03 | 16.89 | $62.70 | 246340 |
| 2024-12-02 | 15.92 | $63.21 | 459000 |
| 2024-11-29 | 14.90 | $62.68 | 245740 |
| 2024-11-27 | 13.55 | $62.77 | 376805 |
| 2024-11-26 | 12.13 | $63.24 | 614600 |
| 2024-11-25 | 10.70 | $62.20 | 584336 |
| 2024-11-22 | 9.39 | $60.11 | 512515 |
| 2024-11-21 | 8.69 | $58.24 | 323300 |
| 2024-11-20 | 8.40 | $56.86 | 244400 |
| 2024-11-19 | 8.81 | $56.45 | 206600 |
| 2024-11-18 | 9.15 | $56.03 | 291331 |
| 2024-11-15 | 9.39 | $55.49 | 274035 |
| 2024-11-14 | 9.32 | $55.29 | 340300 |
| 2024-11-13 | 9.25 | $55.64 | 197142 |
| 2024-11-12 | 9.55 | $56.53 | 384508 |
| 2024-11-11 | 9.91 | $56.36 | 300003 |
| 2024-11-08 | 10.34 | $56.68 | 406900 |
| 2024-11-07 | 10.71 | $56.92 | 742648 |
| 2024-11-06 | 11.10 | $57.02 | 663878 |
| 2024-11-05 | 11.14 | $54.00 | 412600 |
| 2024-11-04 | 11.02 | $53.35 | 298200 |
| 2024-11-01 | 10.82 | $53.98 | 468100 |
| 2024-10-31 | 10.92 | $54.27 | 633600 |
| 2024-10-30 | 11.20 | $55.61 | 180800 |
| 2024-10-29 | 11.50 | $55.74 | 268200 |
| 2024-10-28 | 12.03 | $55.67 | 193329 |
| 2024-10-25 | 12.57 | $55.26 | 212300 |
| 2024-10-24 | 13.11 | $54.73 | 230000 |
| 2024-10-23 | 13.48 | $54.87 | 237300 |
| 2024-10-22 | 13.86 | $55.61 | 400900 |
| 2024-10-21 | 14.50 | $56.85 | 506510 |
| 2024-10-18 | 14.61 | $58.21 | 418017 |
| 2024-10-17 | 14.82 | $57.92 | 495331 |
| 2024-10-16 | 15.04 | $55.60 | 324127 |
| 2024-10-15 | 15.49 | $54.80 | 503300 |
| 2024-10-14 | 15.98 | $55.03 | 171000 |
| 2024-10-11 | 15.88 | $55.06 | 202400 |
| 2024-10-10 | 15.70 | $54.05 | 250200 |
| 2024-10-09 | 14.99 | $54.02 | 372123 |
| 2024-10-08 | 14.33 | $53.73 | 301332 |
| 2024-10-07 | 13.64 | $54.41 | 414826 |
| 2024-10-04 | 13.08 | $55.88 | 570735 |
| 2024-10-03 | 12.86 | $55.31 | 482700 |
| 2024-10-02 | 12.56 | $55.83 | 409922 |
| 2024-10-01 | 12.22 | $55.02 | 282200 |
| 2024-09-30 | 11.82 | $56.10 | 392600 |
| 2024-09-27 | 11.62 | $55.79 | 335000 |
| 2024-09-26 | 11.42 | $55.73 | 531104 |
| 2024-09-25 | 10.82 | $55.40 | 825800 |
| 2024-09-24 | 10.22 | $59.64 | 591800 |
| 2024-09-23 | 10.63 | $58.53 | 450627 |
| 2024-09-20 | 11.04 | $59.00 | 2.0M |
| 2024-09-19 | 11.47 | $59.86 | 408301 |
| 2024-09-18 | 11.89 | $58.30 | 316800 |
| 2024-09-17 | 12.30 | $57.94 | 377800 |
| 2024-09-16 | 12.74 | $57.77 | 363544 |
| 2024-09-13 | 13.06 | $58.29 | 269235 |
| 2024-09-12 | 13.59 | $57.92 | 343700 |
| 2024-09-11 | 13.70 | $56.09 | 221300 |
| 2024-09-10 | 13.01 | $55.57 | 219700 |
| 2024-09-09 | 12.44 | $55.47 | 474300 |
| 2024-09-06 | 11.97 | $55.68 | 425726 |
| 2024-09-05 | 11.69 | $56.83 | 512823 |
| 2024-09-04 | 11.54 | $56.47 | 359456 |
| 2024-09-03 | 11.11 | $56.15 | 425129 |
| 2024-08-30 | 10.75 | $58.75 | 728548 |
| 2024-08-29 | 11.11 | $58.37 | 263328 |
| 2024-08-28 | 11.67 | $58.35 | 283302 |
| 2024-08-27 | 12.27 | $58.33 | 268847 |
| 2024-08-26 | 12.60 | $58.28 | 330900 |
| 2024-08-23 | 13.04 | $58.75 | 393647 |
| 2024-08-22 | 13.41 | $56.95 | 417900 |
| 2024-08-21 | 13.47 | $57.91 | 246400 |
| 2024-08-20 | 13.61 | $57.00 | 229100 |
| 2024-08-19 | 13.67 | $58.02 | 171437 |
| 2024-08-16 | 13.88 | $57.81 | 221200 |
| 2024-08-15 | 14.10 | $57.86 | 308300 |
| 2024-08-14 | 14.34 | $56.13 | 248636 |
| 2024-08-13 | 13.91 | $56.32 | 313000 |
| 2024-08-12 | 13.38 | $54.99 | 326536 |
| 2024-08-09 | 12.83 | $56.72 | 780622 |
| 2024-08-08 | 12.38 | $56.50 | 527900 |
| 2024-08-07 | 11.90 | $54.29 | 328500 |
| 2024-08-06 | 11.21 | $55.42 | 380503 |
| 2024-08-05 | 10.69 | $56.77 | 348200 |
| 2024-08-02 | 9.96 | $58.44 | 259935 |
| 2024-08-01 | 9.60 | $60.48 | 198735 |
| 2024-07-31 | 9.78 | $62.88 | 172039 |
| 2024-07-30 | 9.89 | $61.87 | 219539 |
| 2024-07-29 | 10.01 | $63.62 | 178918 |
| 2024-07-26 | 9.64 | $63.84 | 295200 |
| 2024-07-25 | 9.33 | $61.39 | 232700 |
| 2024-07-24 | 9.50 | $60.72 | 299425 |
| 2024-07-23 | 9.58 | $62.38 | 201300 |
| 2024-07-22 | 9.46 | $61.57 | 248300 |
| 2024-07-19 | 9.59 | $59.22 | 274400 |
| 2024-07-18 | 9.73 | $57.94 | 271100 |
| 2024-07-17 | 9.87 | $60.45 | 313800 |
| 2024-07-16 | 9.92 | $60.39 | 340000 |
| 2024-07-15 | 10.17 | $59.00 | 410200 |
| 2024-07-12 | 10.46 | $57.14 | 421937 |
| 2024-07-11 | 10.27 | $57.02 | 262342 |
| 2024-07-10 | 9.95 | $56.39 | 331400 |
| 2024-07-09 | 9.06 | $55.63 | 628941 |
| 2024-07-08 | 8.12 | $56.74 | 478124 |
| 2024-07-05 | 7.48 | $56.90 | 715400 |
| 2024-07-03 | 6.81 | $58.83 | 264110 |
| 2024-07-02 | 6.80 | $59.48 | 396800 |
| 2024-07-01 | 7.03 | $59.61 | 289723 |
| 2024-06-28 | 7.32 | $61.42 | 439100 |
| 2024-06-27 | 7.53 | $60.12 | 274013 |
| 2024-06-26 | 7.89 | $60.45 | 312244 |
| 2024-06-25 | 8.27 | $61.36 | 292300 |
| 2024-06-24 | 8.45 | $62.45 | 347129 |
| 2024-06-21 | 8.00 | $64.62 | 1.6M |
| 2024-06-20 | 7.22 | $63.80 | 330545 |
| 2024-06-18 | 6.64 | $63.25 | 302900 |
| 2024-06-17 | 6.18 | $61.98 | 210125 |
| 2024-06-14 | 6.15 | $60.37 | 296931 |
| 2024-06-13 | 6.08 | $60.63 | 238622 |
| 2024-06-12 | 6.02 | $60.78 | 291500 |
| 2024-06-11 | 6.31 | $60.00 | 264400 |
| 2024-06-10 | 6.49 | $60.98 | 240020 |
| 2024-06-07 | 6.79 | $61.01 | 161100 |
| 2024-06-06 | 6.98 | $61.05 | 260916 |
| 2024-06-05 | 7.29 | $62.05 | 211501 |
| 2024-06-04 | 7.63 | $60.58 | 281131 |
| 2024-06-03 | 7.75 | $61.47 | 226000 |
| 2024-05-31 | 7.92 | $63.22 | 304145 |
| 2024-05-30 | 7.60 | $62.69 | 309300 |
| 2024-05-29 | 7.37 | $60.83 | 234900 |
| 2024-05-28 | 7.72 | $61.66 | 215031 |
| 2024-05-24 | 7.67 | $61.58 | 123200 |
| 2024-05-23 | 7.78 | $60.96 | 193400 |
| 2024-05-22 | 8.12 | $60.98 | 187503 |
| 2024-05-21 | 8.42 | $61.06 | 171321 |
| 2024-05-20 | 8.78 | $60.77 | 207903 |
| 2024-05-17 | 9.22 | $60.41 | 183608 |
| 2024-05-16 | 9.50 | $60.27 | 229100 |
| 2024-05-15 | 9.82 | $61.52 | 261800 |
| 2024-05-14 | 10.08 | $60.66 | 269134 |
| 2024-05-13 | 10.13 | $60.57 | 410635 |
| 2024-05-10 | 10.16 | $60.24 | 283200 |
| 2024-05-09 | 10.19 | $60.62 | 464400 |
| 2024-05-08 | 10.22 | $61.98 | 254047 |
| 2024-05-07 | 10.26 | $62.68 | 345000 |
| 2024-05-06 | 10.08 | $62.04 | 234603 |
| 2024-05-03 | 10.01 | $61.52 | 160704 |
| 2024-05-02 | 10.31 | $60.96 | 155200 |
| 2024-05-01 | 10.56 | $59.62 | 240200 |
| 2024-04-30 | 10.74 | $60.81 | 272904 |
| 2024-04-29 | 11.18 | $62.59 | 174900 |
| 2024-04-26 | 10.76 | $62.65 | 167330 |
| 2024-04-25 | 10.32 | $62.52 | 154831 |
| 2024-04-24 | 9.99 | $62.87 | 175533 |
| 2024-04-23 | 9.53 | $63.24 | 227208 |
| 2024-04-22 | 9.05 | $61.79 | 289600 |
| 2024-04-19 | 9.02 | $61.33 | 362800 |
| 2024-04-18 | 9.10 | $61.37 | 327800 |
| 2024-04-17 | 9.04 | $61.44 | 318646 |
| 2024-04-16 | 9.05 | $61.38 | 210202 |
| 2024-04-15 | 9.28 | $61.03 | 425448 |
| 2024-04-12 | 9.24 | $60.91 | 266803 |
| 2024-04-11 | 9.19 | $62.50 | 333700 |
| 2024-04-10 | 8.90 | $61.71 | 283900 |
| 2024-04-09 | 8.81 | $62.09 | 346324 |
| 2024-04-08 | 8.72 | $59.95 | 523600 |
| 2024-04-05 | 9.15 | $57.71 | 345000 |
| 2024-04-04 | 8.69 | $57.51 | 217944 |
| 2024-04-03 | 8.20 | $58.50 | 375600 |
| 2024-04-02 | 8.06 | $59.60 | 268600 |
| 2024-04-01 | 8.27 | $61.02 | 237100 |
| 2024-03-28 | 8.20 | $61.90 | 248200 |
| 2024-03-27 | 8.07 | $61.54 | 375148 |
| 2024-03-26 | 8.15 | $59.95 | 194600 |
| 2024-03-25 | 8.49 | $60.34 | 199800 |
| 2024-03-22 | 8.85 | $60.82 | 214514 |
| 2024-03-21 | 9.23 | $60.90 | 244207 |
| 2024-03-20 | 9.49 | $60.34 | 215201 |
| 2024-03-19 | 9.91 | $60.46 | 522716 |
| 2024-03-18 | 10.34 | $60.62 | 484142 |
| 2024-03-15 | 10.71 | $60.75 | 2.0M |
| 2024-03-14 | 11.00 | $59.89 | 451600 |
| 2024-03-13 | 11.25 | $60.79 | 409600 |
| 2024-03-12 | 11.74 | $60.28 | 365743 |
| 2024-03-11 | 11.80 | $59.60 | 507100 |
| 2024-03-08 | 11.85 | $59.59 | 192600 |
| 2024-03-07 | 12.31 | $60.23 | 230544 |
| 2024-03-06 | 12.92 | $59.77 | 242638 |
| 2024-03-05 | 13.44 | $59.14 | 293447 |
| 2024-03-04 | 13.98 | $59.52 | 282100 |
| 2024-03-01 | 14.60 | $59.25 | 411245 |
| 2024-02-29 | 15.03 | $58.42 | 439934 |
| 2024-02-28 | 15.19 | $58.00 | 288833 |
| 2024-02-27 | 15.42 | $58.72 | 418702 |
| 2024-02-26 | 15.93 | $60.82 | 247700 |
| 2024-02-23 | 16.39 | $60.56 | 246700 |
| 2024-02-22 | 17.00 | $60.20 | 379034 |
| 2024-02-21 | 17.75 | $58.59 | 332963 |
| 2024-02-20 | 18.09 | $58.53 | 505335 |
| 2024-02-16 | 18.45 | $58.79 | 487200 |
| 2024-02-15 | 19.26 | $58.76 | 826639 |
| 2024-02-14 | 20.10 | $60.07 | 318300 |
| 2024-02-13 | 20.01 | $58.70 | 361239 |
| 2024-02-12 | 20.23 | $60.11 | 313631 |
| 2024-02-09 | 19.34 | $60.19 | 262400 |
| 2024-02-08 | 18.44 | $59.16 | 224231 |
| 2024-02-07 | 17.91 | $58.86 | 240646 |
| 2024-02-06 | 17.42 | $58.76 | 215821 |
| 2024-02-05 | 16.92 | $58.66 | 210700 |
| 2024-02-02 | 16.38 | $59.60 | 231841 |
| 2024-02-01 | 15.83 | $59.09 | 253000 |
| 2024-01-31 | 15.52 | $58.28 | 360600 |
| 2024-01-30 | 15.14 | $59.45 | 236109 |
| 2024-01-29 | 14.68 | $58.20 | 196803 |
| 2024-01-26 | 14.60 | $58.02 | 250505 |
| 2024-01-25 | 14.42 | $58.30 | 243900 |
| 2024-01-24 | 14.24 | $57.71 | 318900 |
| 2024-01-23 | 14.04 | $58.70 | 325416 |
| 2024-01-22 | 13.50 | $58.77 | 389021 |
| 2024-01-19 | 12.93 | $57.40 | 429808 |
| 2024-01-18 | 12.74 | $55.80 | 325024 |
| 2024-01-17 | 12.84 | $54.93 | 318400 |
| 2024-01-16 | 13.49 | $54.52 | 269200 |
| 2024-01-12 | 14.01 | $55.42 | 220600 |
| 2024-01-11 | 14.15 | $55.60 | 306500 |
| 2024-01-10 | 14.50 | $55.02 | 223700 |
| 2024-01-09 | 15.10 | $54.45 | 201200 |
| 2024-01-08 | 15.87 | $55.04 | 209932 |
| 2024-01-05 | 16.66 | $54.23 | 417304 |
| 2024-01-04 | 17.38 | $53.99 | 749515 |
| 2024-01-03 | 18.28 | $54.39 | 441816 |
| 2024-01-02 | 19.09 | $57.09 | 472338 |
| 2023-12-29 | 19.24 | $56.87 | 315500 |
| 2023-12-28 | 19.15 | $57.69 | 249700 |
| 2023-12-27 | 18.67 | $58.35 | 171736 |
| 2023-12-26 | 17.78 | $58.80 | 270222 |
| 2023-12-22 | 16.56 | $59.24 | 303900 |
| 2023-12-21 | 15.29 | $58.30 | 311644 |
| 2023-12-20 | 14.18 | $57.10 | 374400 |
| 2023-12-19 | 13.14 | $56.93 | 416209 |
| 2023-12-18 | 12.20 | $56.95 | 971500 |
| 2023-12-15 | 11.21 | $53.51 | 2.4M |
| 2023-12-14 | 11.31 | $53.11 | 311200 |
| 2023-12-13 | 11.50 | $51.85 | 473610 |
| 2023-12-12 | 12.03 | $50.66 | 266300 |
| 2023-12-11 | 12.18 | $51.18 | 379730 |
| 2023-12-08 | 12.35 | $51.09 | 354200 |
| 2023-12-07 | 12.70 | $51.24 | 605510 |
| 2023-12-06 | 12.75 | $50.54 | 351230 |
| 2023-12-05 | 12.88 | $51.96 | 420500 |
| 2023-12-04 | 13.53 | $53.15 | 398809 |
| 2023-12-01 | 14.06 | $52.95 | 454000 |
| 2023-11-30 | 14.48 | $51.46 | 309400 |
| 2023-11-29 | 14.12 | $51.06 | 319628 |
| 2023-11-28 | 13.70 | $51.05 | 221638 |
| 2023-11-27 | 13.46 | $52.07 | 257200 |
| 2023-11-24 | 13.55 | $52.83 | 87505 |
| 2023-11-22 | 13.83 | $52.63 | 150100 |
| 2023-11-21 | 14.12 | $52.45 | 191300 |
| 2023-11-20 | 14.53 | $52.93 | 222545 |
| 2023-11-17 | 15.03 | $53.20 | 445445 |
| 2023-11-16 | 15.55 | $51.56 | 395544 |
| 2023-11-15 | 16.17 | $52.34 | 547300 |
| 2023-11-14 | 16.95 | $53.30 | 263204 |
| 2023-11-13 | 17.56 | $51.10 | 209235 |
| 2023-11-10 | 17.55 | $51.06 | 264014 |
| 2023-11-09 | 17.32 | $49.98 | 287700 |
| 2023-11-08 | 16.90 | $49.53 | 352916 |
| 2023-11-07 | 16.46 | $49.77 | 733000 |
| 2023-11-06 | 16.00 | $53.83 | 273907 |
| 2023-11-03 | 16.52 | $54.21 | 157327 |
| 2023-11-02 | 16.83 | $53.19 | 185700 |
| 2023-11-01 | 17.59 | $52.77 | 252600 |
| 2023-10-31 | 18.29 | $52.00 | 275137 |
| 2023-10-30 | 18.56 | $50.90 | 209100 |
| 2023-10-27 | 18.43 | $50.89 | 167235 |
| 2023-10-26 | 18.31 | $51.82 | 176345 |
| 2023-10-25 | 18.58 | $52.61 | 308700 |
| 2023-10-24 | 18.87 | $51.76 | 298912 |
| 2023-10-23 | 18.41 | $50.51 | 169800 |
| 2023-10-20 | 17.59 | $50.77 | 208400 |
| 2023-10-19 | 16.85 | $51.58 | 336100 |
| 2023-10-18 | 16.15 | $51.60 | 313440 |
| 2023-10-17 | 15.60 | $53.92 | 297839 |
| 2023-10-16 | 15.23 | $52.72 | 245443 |
| 2023-10-13 | 14.99 | $52.68 | 251200 |
| 2023-10-12 | 14.40 | $53.19 | 196800 |
| 2023-10-11 | 14.05 | $54.69 | 160200 |
| 2023-10-10 | 14.25 | $54.97 | 227928 |
| 2023-10-09 | 14.68 | $55.00 | 171459 |
| 2023-10-06 | 14.77 | $54.68 | 417500 |
| 2023-10-05 | 14.66 | $53.78 | 274307 |
| 2023-10-04 | 14.20 | $53.54 | 348800 |
| 2023-10-03 | 13.41 | $53.02 | 391400 |
| 2023-10-02 | 12.73 | $54.46 | 451300 |
| 2023-09-29 | 12.64 | $55.57 | 499590 |
| 2023-09-28 | 12.97 | $56.15 | 265200 |
| 2023-09-27 | 13.31 | $55.52 | 289900 |
| 2023-09-26 | 13.44 | $55.36 | 185546 |
| 2023-09-25 | 13.56 | $56.50 | 218700 |
| 2023-09-22 | 13.98 | $56.35 | 219633 |
| 2023-09-21 | 14.61 | $56.62 | 151600 |
| 2023-09-20 | 15.37 | $57.38 | 138623 |
| 2023-09-19 | 15.71 | $58.53 | 205511 |
| 2023-09-18 | 16.34 | $57.90 | 185941 |
| 2023-09-15 | 17.15 | $57.21 | 865700 |
| 2023-09-14 | 17.60 | $57.67 | 196708 |
| 2023-09-13 | 18.27 | $57.13 | 348800 |
| 2023-09-12 | 18.76 | $57.20 | 202100 |
| 2023-09-11 | 19.28 | $57.09 | 210400 |
| 2023-09-08 | 20.04 | $57.39 | 129200 |
| 2023-09-07 | 20.93 | $57.63 | 292910 |
| 2023-09-06 | 21.73 | $57.89 | 212600 |
| 2023-09-05 | 22.81 | $57.33 | 233001 |
| 2023-09-01 | 23.94 | $60.35 | 229826 |
| 2023-08-31 | 23.74 | $59.36 | 453000 |
| 2023-08-30 | 23.74 | $59.48 | 237131 |
| 2023-08-29 | 23.61 | $59.15 | 288800 |
| 2023-08-28 | 23.62 | $59.85 | 206338 |
| 2023-08-25 | 23.44 | $58.93 | 373643 |
| 2023-08-24 | 23.75 | $59.21 | 166000 |
| 2023-08-23 | 23.59 | $59.93 | 198700 |
| 2023-08-22 | 23.44 | $58.96 | 196938 |
| 2023-08-21 | 23.53 | $59.12 | 228623 |
| 2023-08-18 | 23.63 | $59.58 | 200100 |
| 2023-08-17 | 23.73 | $59.34 | 256601 |
| 2023-08-16 | 23.48 | $60.27 | 387401 |
| 2023-08-15 | 23.02 | $60.29 | 214600 |
| 2023-08-14 | 22.68 | $60.55 | 220725 |
| 2023-08-11 | 22.32 | $60.26 | 252506 |
| 2023-08-10 | 21.67 | $60.97 | 276139 |
| 2023-08-09 | 20.91 | $60.60 | 415402 |
| 2023-08-08 | 20.10 | $62.53 | 825302 |
| 2023-08-07 | 19.25 | $57.45 | 415900 |
| 2023-08-04 | 20.22 | $56.65 | 335100 |
| 2023-08-03 | 21.18 | $58.02 | 278102 |
| 2023-08-02 | 21.92 | $57.74 | 364700 |
| 2023-08-01 | 22.36 | $59.07 | 239947 |
| 2023-07-31 | 22.50 | $59.15 | 908339 |
| 2023-07-28 | 22.65 | $57.17 | 266700 |
| 2023-07-27 | 23.12 | $57.88 | 203900 |
| 2023-07-26 | 23.20 | $57.95 | 294331 |
| 2023-07-25 | 23.29 | $57.56 | 281907 |
| 2023-07-24 | 23.66 | $57.10 | 226900 |
| 2023-07-21 | 24.29 | $56.61 | 241900 |
| 2023-07-20 | 24.91 | $57.21 | 300224 |
| 2023-07-19 | 25.35 | $58.26 | 352443 |
| 2023-07-18 | 25.29 | $58.66 | 311100 |
| 2023-07-17 | 25.37 | $57.43 | 282000 |
| 2023-07-14 | 25.94 | $56.43 | 324344 |
| 2023-07-13 | 26.40 | $57.61 | 202700 |
| 2023-07-12 | 26.54 | $57.09 | 204211 |
| 2023-07-11 | 26.64 | $57.39 | 318610 |
| 2023-07-10 | 26.67 | $57.36 | 296402 |
| 2023-07-07 | 26.77 | $56.32 | 513400 |
| 2023-07-06 | 27.23 | $55.23 | 647589 |
| 2023-07-05 | 28.06 | $55.37 | 531610 |
| 2023-07-03 | 28.74 | $55.60 | 174300 |
| 2023-06-30 | 29.37 | $56.44 | 659336 |
| 2023-06-29 | 29.40 | $56.44 | 363300 |
| 2023-06-28 | 29.69 | $55.61 | 285800 |
| 2023-06-27 | 30.35 | $55.49 | 449216 |
| 2023-06-26 | 31.06 | $54.98 | 294500 |
| 2023-06-23 | 31.93 | $54.53 | 555800 |
| 2023-06-22 | 33.16 | $54.11 | 467032 |
| 2023-06-21 | 33.89 | $55.44 | 610518 |
| 2023-06-20 | 34.65 | $54.53 | 421200 |
| 2023-06-16 | 35.15 | $55.06 | 772800 |
| 2023-06-15 | 35.45 | $55.60 | 423689 |
| 2023-06-14 | 35.39 | $56.02 | 408200 |
| 2023-06-13 | 35.10 | $56.30 | 522600 |
| 2023-06-12 | 34.80 | $55.78 | 291200 |
| 2023-06-09 | 34.68 | $56.14 | 295600 |
| 2023-06-08 | 34.33 | $56.53 | 449946 |
| 2023-06-07 | 33.97 | $56.92 | 758222 |
| 2023-06-06 | 33.59 | $55.29 | 453613 |
| 2023-06-05 | 33.62 | $53.37 | 397392 |
| 2023-06-02 | 33.88 | $54.89 | 481129 |
| 2023-06-01 | 33.71 | $53.73 | 517600 |
| 2023-05-31 | 33.94 | $52.63 | 660047 |
| 2023-05-30 | 34.24 | $53.76 | 386521 |
| 2023-05-26 | 33.84 | $53.31 | 411200 |
| 2023-05-25 | 33.54 | $52.60 | 308035 |
| 2023-05-24 | 33.44 | $52.23 | 352000 |
| 2023-05-23 | 33.41 | $52.70 | 382500 |
| 2023-05-22 | 32.97 | $53.23 | 433840 |
| 2023-05-19 | 32.19 | $53.67 | 658317 |
| 2023-05-18 | 31.46 | $52.51 | 514900 |
| 2023-05-17 | 30.83 | $51.53 | 584100 |
| 2023-05-16 | 30.49 | $50.91 | 393600 |
| 2023-05-15 | 30.38 | $50.51 | 454000 |
| 2023-05-12 | 30.38 | $49.39 | 485400 |
| 2023-05-11 | 30.46 | $49.21 | 861227 |
| 2023-05-10 | 30.54 | $50.08 | 574227 |
| 2023-05-09 | 30.10 | $49.91 | 539112 |
| 2023-05-08 | 29.74 | $49.00 | 705700 |
| 2023-05-05 | 29.59 | $47.94 | 477700 |
| 2023-05-04 | 29.77 | $46.68 | 443800 |
| 2023-05-03 | 30.26 | $47.42 | 502100 |
| 2023-05-02 | 30.17 | $48.12 | 637639 |
| 2023-05-01 | 30.15 | $47.73 | 396800 |
| 2023-04-28 | 30.04 | $47.36 | 562516 |
| 2023-04-27 | 30.07 | $47.48 | 339500 |
| 2023-04-26 | 30.18 | $46.53 | 464700 |
| 2023-04-25 | 30.39 | $46.93 | 491800 |
| 2023-04-24 | 30.43 | $48.21 | 629600 |
| 2023-04-21 | 29.79 | $49.14 | 490537 |
| 2023-04-20 | 28.67 | $49.24 | 506139 |
| 2023-04-19 | 27.49 | $49.03 | 922636 |
| 2023-04-18 | 26.25 | $48.88 | 1.1M |
| 2023-04-17 | 25.05 | $46.32 | 557500 |
| 2023-04-14 | 24.29 | $45.80 | 669829 |
| 2023-04-13 | 23.49 | $45.95 | 1.0M |
| 2023-04-12 | 22.45 | $46.96 | 1.2M |
| 2023-04-11 | 21.37 | $45.50 | 1.5M |
| 2023-04-10 | 20.41 | $44.30 | 970000 |
| 2023-04-06 | 19.57 | $43.83 | 1.9M |
| 2023-04-05 | 18.97 | $41.30 | 3.0M |
| 2023-04-04 | 19.03 | $40.82 | 2.4M |
| 2023-04-03 | 19.10 | $39.74 | 1.8M |
| 2023-03-31 | 20.01 | $39.42 | 1.2M |
| 2023-03-30 | 20.79 | $38.93 | 1.3M |
| 2023-03-29 | 21.48 | $38.68 | 2.3M |
| 2023-03-28 | 22.07 | $37.22 | 2.5M |
| 2023-03-27 | 22.07 | $37.48 | 587892 |
| 2023-03-24 | 22.10 | $36.71 | 1.1M |
| 2023-03-23 | 21.75 | $37.89 | 824546 |
| 2023-03-22 | 21.85 | $38.49 | 860821 |
| 2023-03-21 | 22.23 | $39.33 | 934811 |
| 2023-03-20 | 22.99 | $39.04 | 772724 |
| 2023-03-17 | 23.45 | $38.22 | 2.8M |
| 2023-03-16 | 23.44 | $38.86 | 1.8M |
| 2023-03-15 | 23.42 | $38.52 | 2.0M |
| 2023-03-14 | 23.58 | $40.66 | 1.8M |
| 2023-03-13 | 24.24 | $38.68 | 1.5M |
| 2023-03-10 | 23.87 | $38.43 | 1.6M |
| 2023-03-09 | 23.85 | $40.81 | 788846 |
| 2023-03-08 | 24.84 | $41.49 | 1.4M |
| 2023-03-07 | 25.46 | $41.38 | 838365 |
| 2023-03-06 | 26.05 | $42.26 | 956980 |
| 2023-03-03 | 26.09 | $42.85 | 937115 |
| 2023-03-02 | 25.86 | $42.51 | 640865 |
| 2023-03-01 | 25.78 | $42.01 | 613227 |
| 2023-02-28 | 25.96 | $41.60 | 1.1M |
| 2023-02-27 | 26.45 | $41.30 | 1.7M |
| 2023-02-24 | 27.10 | $41.01 | 671671 |
| 2023-02-23 | 28.06 | $41.06 | 532615 |
| 2023-02-22 | 28.85 | $40.84 | 423501 |
| 2023-02-21 | 29.62 | $40.64 | 516493 |
| 2023-02-17 | 30.43 | $41.82 | 946039 |
| 2023-02-16 | 30.47 | $41.68 | 909476 |
| 2023-02-15 | 30.52 | $41.92 | 477050 |
| 2023-02-14 | 30.37 | $41.91 | 1.2M |
| 2023-02-13 | 30.21 | $41.90 | 670519 |
| 2023-02-10 | 29.86 | $41.32 | 979724 |
| 2023-02-09 | 29.72 | $41.07 | 1.0M |
| 2023-02-08 | 29.18 | $41.53 | 799210 |
| 2023-02-07 | 28.18 | $41.74 | 718886 |
| 2023-02-06 | 27.14 | $41.58 | 1.3M |
| 2023-02-03 | 26.09 | $41.44 | 731842 |
| 2023-02-02 | 25.11 | $41.11 | 822242 |
| 2023-02-01 | 24.08 | $40.66 | 1.6M |
| 2023-01-31 | 23.23 | $40.26 | 1.7M |
| 2023-01-30 | 22.50 | $39.56 | 728387 |
| 2023-01-27 | 22.05 | $39.38 | 830592 |
| 2023-01-26 | 21.26 | $40.62 | 1.1M |
| 2023-01-25 | 19.87 | $40.22 | 1.7M |
| 2023-01-24 | 18.44 | $40.12 | 2.3M |
| 2023-01-23 | 16.99 | $38.26 | 1.1M |
| 2023-01-20 | 16.13 | $37.59 | 945464 |
| 2023-01-19 | 15.72 | $36.71 | 953813 |
| 2023-01-18 | 15.55 | $37.30 | 968784 |
| 2023-01-17 | 14.61 | $37.65 | 874064 |
| 2023-01-13 | 13.75 | $37.41 | 739903 |
| 2023-01-12 | 12.93 | $37.51 | 865140 |
| 2023-01-11 | 12.09 | $36.73 | 901703 |
| 2023-01-10 | 11.44 | $36.73 | 744222 |
| 2023-01-09 | 11.00 | $36.47 | 794892 |
| 2023-01-06 | 10.54 | $36.22 | 948918 |
| 2023-01-05 | 10.27 | $35.61 | 1.2M |
| 2023-01-04 | 10.40 | $35.48 | 801514 |
| 2023-01-03 | 10.62 | $35.20 | 564860 |
| 2022-12-30 | 11.07 | $34.89 | 473883 |
| 2022-12-29 | 11.47 | $34.93 | 316690 |
| 2022-12-28 | 11.89 | $34.08 | 425804 |
| 2022-12-27 | 12.34 | $34.91 | 640290 |
| 2022-12-23 | 12.64 | $34.56 | 293082 |
| 2022-12-22 | 12.75 | $34.44 | 959571 |
| 2022-12-21 | 12.86 | $34.76 | 616394 |
| 2022-12-20 | 13.03 | $33.86 | 861973 |
| 2022-12-19 | 12.77 | $33.72 | 828288 |
| 2022-12-16 | 12.45 | $33.44 | 1.7M |
| 2022-12-15 | 12.11 | $34.17 | 812166 |
| 2022-12-14 | 12.27 | $35.79 | 885005 |
| 2022-12-13 | 12.59 | $35.96 | 890763 |
| 2022-12-12 | 12.90 | $35.77 | 799498 |
| 2022-12-09 | 13.42 | $34.58 | 537797 |
| 2022-12-08 | 13.54 | $35.18 | 561693 |
| 2022-12-07 | 13.92 | $35.07 | 615242 |
| 2022-12-06 | 14.32 | $35.14 | 922144 |
| 2022-12-05 | 14.79 | $35.52 | 662746 |
| 2022-12-02 | 15.53 | $36.72 | 885868 |
| 2022-12-01 | 15.61 | $37.68 | 812742 |
| 2022-11-30 | 15.59 | $36.80 | 827137 |
| 2022-11-29 | 16.12 | $36.25 | 461216 |
| 2022-11-28 | 16.35 | $36.58 | 630501 |
| 2022-11-25 | 16.51 | $37.32 | 278975 |
| 2022-11-23 | 16.13 | $36.80 | 1.2M |
| 2022-11-22 | 16.02 | $36.27 | 832607 |
| 2022-11-21 | 16.08 | $36.14 | 344328 |
| 2022-11-18 | 16.05 | $36.40 | 499507 |
| 2022-11-17 | 16.09 | $35.71 | 682611 |
| 2022-11-16 | 16.34 | $36.36 | 399029 |
| 2022-11-15 | 16.25 | $36.70 | 633092 |
| 2022-11-14 | 15.85 | $36.60 | 715144 |
| 2022-11-11 | 15.61 | $36.20 | 696718 |
| 2022-11-10 | 15.57 | $36.13 | 1.1M |
| 2022-11-09 | 15.63 | $35.09 | 613515 |
| 2022-11-08 | 15.84 | $35.84 | 819076 |
| 2022-11-07 | 16.00 | $36.32 | 1.3M |
| 2022-11-04 | 15.53 | $35.97 | 464095 |
| 2022-11-03 | 15.33 | $35.02 | 572921 |
| 2022-11-02 | 15.67 | $34.40 | 823394 |
| 2022-11-01 | 15.68 | $35.75 | 769557 |
| 2022-10-31 | 15.22 | $34.85 | 728675 |
| 2022-10-28 | 15.10 | $34.86 | 939706 |
| 2022-10-27 | 15.12 | $33.92 | 871185 |
| 2022-10-26 | 15.32 | $33.69 | 838077 |
| 2022-10-25 | 15.66 | $34.02 | 1.3M |
| 2022-10-24 | 15.95 | $34.61 | 911491 |
| 2022-10-21 | 15.49 | $34.54 | 498067 |
| 2022-10-20 | 15.20 | $33.46 | 451427 |
| 2022-10-19 | 15.00 | $34.31 | 646911 |
| 2022-10-18 | 14.56 | $34.55 | 1.0M |
| 2022-10-17 | 13.96 | $33.40 | 745661 |
| 2022-10-14 | 13.78 | $32.89 | 1.0M |
| 2022-10-13 | 13.61 | $33.37 | 702188 |
| 2022-10-12 | 13.52 | $32.62 | 760920 |
| 2022-10-11 | 13.89 | $32.75 | 950070 |
| 2022-10-10 | 14.16 | $32.73 | 354405 |
| 2022-10-07 | 14.46 | $32.48 | 418895 |
| 2022-10-06 | 14.77 | $33.39 | 507568 |
| 2022-10-05 | 14.65 | $32.96 | 437032 |
| 2022-10-04 | 14.64 | $32.97 | 565436 |
| 2022-10-03 | 14.71 | $31.38 | 487991 |
| 2022-09-30 | 15.44 | $30.41 | 725508 |
| 2022-09-29 | 15.86 | $30.36 | 567163 |
| 2022-09-28 | 15.85 | $30.54 | 509007 |
| 2022-09-27 | 15.93 | $29.90 | 889899 |
| 2022-09-26 | 15.72 | $29.87 | 649790 |
| 2022-09-23 | 15.40 | $30.01 | 575224 |
| 2022-09-22 | 14.96 | $30.50 | 352678 |
| 2022-09-21 | 14.84 | $31.05 | 328206 |
| 2022-09-20 | 15.07 | $31.38 | 308053 |
| 2022-09-19 | 15.03 | $31.82 | 466110 |
| 2022-09-16 | 15.10 | $31.55 | 1.2M |
| 2022-09-15 | 15.01 | $32.24 | 403060 |
| 2022-09-14 | 15.37 | $32.47 | 716583 |
| 2022-09-13 | 15.66 | $32.68 | 366209 |
| 2022-09-12 | 16.27 | $34.39 | 568027 |
| 2022-09-09 | 16.84 | $33.35 | 616682 |
| 2022-09-08 | 17.47 | $33.13 | 623304 |
| 2022-09-07 | 17.86 | $32.97 | 302583 |
| 2022-09-06 | 18.19 | $32.26 | 351238 |
| 2022-09-02 | 18.26 | $32.34 | 492021 |
| 2022-09-01 | 18.44 | $32.42 | 533767 |
| 2022-08-31 | 18.35 | $32.78 | 638562 |
| 2022-08-30 | 18.47 | $33.10 | 443654 |
| 2022-08-29 | 18.75 | $33.74 | 635971 |
| 2022-08-26 | 19.34 | $34.08 | 468701 |
| 2022-08-25 | 20.28 | $35.70 | 616970 |
| 2022-08-24 | 20.46 | $35.45 | 468125 |
| 2022-08-23 | 20.79 | $35.43 | 459488 |
| 2022-08-22 | 21.05 | $35.33 | 410833 |
| 2022-08-19 | 21.36 | $36.07 | 552768 |
| 2022-08-18 | 21.10 | $36.82 | 579831 |
| 2022-08-17 | 20.57 | $36.48 | 478778 |
| 2022-08-16 | 20.02 | $37.37 | 2.3M |
| 2022-08-15 | 18.78 | $36.76 | 309780 |
| 2022-08-12 | 17.75 | $36.64 | 405651 |
| 2022-08-11 | 16.71 | $35.72 | 418031 |
| 2022-08-10 | 15.99 | $35.18 | 566299 |
| 2022-08-09 | 15.36 | $34.51 | 449412 |
| 2022-08-08 | 15.18 | $34.72 | 378876 |
| 2022-08-05 | 14.69 | $34.67 | 442214 |
| 2022-08-04 | 14.17 | $34.94 | 732130 |
| 2022-08-03 | 13.71 | $34.38 | 344328 |
| 2022-08-02 | 13.45 | $34.11 | 681747 |
| 2022-08-01 | 13.25 | $34.19 | 548162 |
| 2022-07-29 | 13.04 | $34.36 | 479641 |
| 2022-07-28 | 12.82 | $33.48 | 498355 |
| 2022-07-27 | 13.10 | $32.56 | 525418 |
| 2022-07-26 | 13.76 | $32.19 | 754298 |
| 2022-07-25 | 14.46 | $32.90 | 685778 |
| 2022-07-22 | 14.52 | $32.91 | 424077 |
| 2022-07-21 | 14.56 | $33.19 | 563132 |
| 2022-07-20 | 14.73 | $32.58 | 390968 |
| 2022-07-19 | 15.20 | $32.23 | 498067 |
| 2022-07-18 | 15.90 | $30.91 | 379164 |
| 2022-07-15 | 16.45 | $31.14 | 557374 |
| 2022-07-14 | 16.72 | $30.52 | 451139 |
| 2022-07-13 | 16.58 | $30.61 | 685202 |
| 2022-07-12 | 16.73 | $31.21 | 333964 |
| 2022-07-11 | 17.20 | $31.26 | 378301 |
| 2022-07-08 | 17.48 | $31.27 | 363330 |
| 2022-07-07 | 17.86 | $31.48 | 451715 |
| 2022-07-06 | 18.27 | $30.92 | 654973 |
| 2022-07-05 | 18.35 | $30.77 | 498355 |
| 2022-07-01 | 18.20 | $30.65 | 394711 |
| 2022-06-30 | 18.23 | $30.41 | 600272 |
| 2022-06-29 | 18.01 | $30.00 | 571769 |
| 2022-06-28 | 17.84 | $30.51 | 524554 |
| 2022-06-27 | 18.04 | $30.52 | 507280 |
| 2022-06-24 | 18.24 | $30.77 | 1.5M |
| 2022-06-23 | 18.37 | $29.47 | 621864 |
| 2022-06-22 | 17.87 | $29.76 | 994119 |
| 2022-06-21 | 17.30 | $29.44 | 1.2M |
| 2022-06-17 | 16.77 | $29.26 | 2.7M |
| 2022-06-16 | 16.01 | $29.42 | 1.4M |
| 2022-06-15 | 15.46 | $30.95 | 1.1M |
| 2022-06-14 | 15.36 | $30.56 | 922144 |
| 2022-06-13 | 14.97 | $30.64 | 762935 |
| 2022-06-10 | 14.64 | $32.06 | 576664 |
| 2022-06-09 | 14.82 | $32.99 | 587604 |
| 2022-06-08 | 15.50 | $33.51 | 652957 |
| 2022-06-07 | 16.02 | $34.89 | 1.0M |
| 2022-06-06 | 16.56 | $33.59 | 937978 |
| 2022-06-03 | 17.03 | $32.99 | 380892 |
| 2022-06-02 | 17.35 | $33.45 | 689233 |
| 2022-06-01 | 17.68 | $32.42 | 831167 |
| 2022-05-31 | 18.04 | $33.23 | 956692 |
| 2022-05-27 | 18.52 | $33.15 | 618409 |
| 2022-05-26 | 19.15 | $32.78 | 724356 |
| 2022-05-25 | 19.68 | $31.50 | 725508 |
| 2022-05-24 | 19.47 | $31.32 | 555359 |
| 2022-05-23 | 19.06 | $31.53 | 491157 |
| 2022-05-20 | 18.69 | $31.19 | 734433 |
| 2022-05-19 | 18.31 | $31.73 | 984042 |
| 2022-05-18 | 18.29 | $32.71 | 1.1M |
| 2022-05-17 | 18.47 | $32.67 | 427244 |
| 2022-05-16 | 18.41 | $31.45 | 427532 |
| 2022-05-13 | 17.78 | $31.54 | 843835 |
| 2022-05-12 | 17.20 | $31.38 | 1.6M |
| 2022-05-11 | 16.09 | $31.03 | 1.1M |
| 2022-05-10 | 15.05 | $31.97 | 837501 |
| 2022-05-09 | 14.19 | $32.67 | 868882 |
| 2022-05-06 | 13.60 | $33.34 | 636835 |
| 2022-05-05 | 13.11 | $33.92 | 586164 |
| 2022-05-04 | 12.89 | $35.01 | 705067 |
| 2022-05-03 | 12.68 | $34.13 | 841820 |
| 2022-05-02 | 12.17 | $33.91 | 963026 |
| 2022-04-29 | 11.31 | $33.42 | 1.0M |
| 2022-04-28 | 10.61 | $34.29 | 1.3M |
| 2022-04-27 | 9.83 | $33.30 | 1.3M |
| 2022-04-26 | 9.13 | $34.38 | 1.8M |
| 2022-04-25 | 8.80 | $36.45 | 685202 |
| 2022-04-22 | 8.87 | $36.48 | 616682 |
| 2022-04-21 | 9.22 | $37.99 | 687505 |
| 2022-04-20 | 8.77 | $38.46 | 791725 |
| 2022-04-19 | 8.43 | $37.33 | 485112 |
| 2022-04-18 | 8.66 | $36.54 | 600847 |
| 2022-04-14 | 9.01 | $36.71 | 421486 |
| 2022-04-13 | 9.40 | $36.58 | 457761 |
| 2022-04-12 | 9.85 | $36.00 | 475611 |
| 2022-04-11 | 10.25 | $35.66 | 577240 |
| 2022-04-08 | 10.38 | $35.55 | 645472 |
| 2022-04-07 | 10.58 | $35.54 | 1.0M |
| 2022-04-06 | 10.56 | $35.75 | 818788 |
| 2022-04-05 | 10.98 | $36.44 | 1.0M |
| 2022-04-04 | 11.34 | $37.58 | 1.4M |
| 2022-04-01 | 11.25 | $37.76 | 773875 |
| 2022-03-31 | 11.05 | $37.61 | 1.3M |
| 2022-03-30 | 10.65 | $38.23 | 2.0M |
| 2022-03-29 | 10.12 | $38.25 | 766678 |
| 2022-03-28 | 10.23 | $37.46 | 378876 |
| 2022-03-25 | 10.62 | $38.08 | 624167 |
| 2022-03-24 | 10.70 | $37.58 | 954964 |
| 2022-03-23 | 10.95 | $37.36 | 714856 |
| 2022-03-22 | 11.22 | $38.29 | 1.1M |
| 2022-03-21 | 11.12 | $37.97 | 861685 |
| 2022-03-18 | 11.16 | $38.07 | 1.5M |
| 2022-03-17 | 11.42 | $37.51 | 716583 |
| 2022-03-16 | 12.00 | $37.06 | 794316 |
| 2022-03-15 | 12.46 | $35.99 | 606893 |
| 2022-03-14 | 12.40 | $35.97 | 654109 |
| 2022-03-11 | 12.31 | $35.64 | 907173 |
| 2022-03-10 | 12.35 | $35.47 | 553344 |
| 2022-03-09 | 12.12 | $35.77 | 700173 |
| 2022-03-08 | 12.05 | $34.61 | 642881 |
| 2022-03-07 | 11.60 | $34.09 | 992967 |
| 2022-03-04 | 11.04 | $35.30 | 778770 |
| 2022-03-03 | 10.84 | $36.20 | 1.2M |
| 2022-03-02 | 10.98 | $36.21 | 1.2M |
| 2022-03-01 | 11.03 | $33.77 | 1.1M |
| 2022-02-28 | 10.45 | $35.11 | 1.1M |
| 2022-02-25 | 10.33 | $35.28 | 673686 |
| 2022-02-24 | 10.21 | $34.42 | 877519 |
| 2022-02-23 | 9.52 | $34.53 | 571194 |
| 2022-02-22 | 9.31 | $34.87 | 723781 |
| 2022-02-18 | 9.09 | $35.44 | 1.0M |
| 2022-02-17 | 9.31 | $35.54 | 655836 |
| 2022-02-16 | 9.44 | $36.17 | 928478 |
| 2022-02-15 | 9.84 | $36.04 | 520235 |
| 2022-02-14 | 10.22 | $35.39 | 829152 |
| 2022-02-11 | 10.23 | $35.32 | 640002 |
| 2022-02-10 | 10.37 | $35.77 | 743358 |
| 2022-02-09 | 10.76 | $36.40 | 1.1M |
| 2022-02-08 | 11.20 | $35.68 | 1.2M |
| 2022-02-07 | 11.24 | $35.33 | 597968 |
| 2022-02-04 | 11.15 | $35.52 | 504113 |
| 2022-02-03 | 11.05 | $35.32 | 544707 |
| 2022-02-02 | 11.17 | $36.31 | 1.1M |
| 2022-02-01 | 11.60 | $36.03 | 815045 |
| 2022-01-31 | 11.91 | $35.95 | 1.3M |
| 2022-01-28 | 12.16 | $34.70 | 917249 |
| 2022-01-27 | 11.60 | $34.46 | 1.2M |
| 2022-01-26 | 11.19 | $35.34 | 1.3M |
| 2022-01-25 | 11.28 | $35.25 | 2.4M |
| 2022-01-24 | 11.29 | $35.43 | 1.1M |
| 2022-01-21 | 10.91 | $34.59 | 923295 |
| 2022-01-20 | 10.97 | $35.18 | 461792 |
| 2022-01-19 | 11.40 | $35.67 | 548450 |
| 2022-01-18 | 11.81 | $36.29 | 864564 |
| 2022-01-14 | 11.93 | $37.10 | 1.0M |
| 2022-01-13 | 12.05 | $36.69 | 851032 |
| 2022-01-12 | 12.03 | $36.19 | 1.1M |
| 2022-01-11 | 12.04 | $35.85 | 511886 |
| 2022-01-10 | 12.58 | $35.55 | 522826 |
| 2022-01-07 | 13.19 | $36.42 | 612363 |
| 2022-01-06 | 13.30 | $36.28 | 509583 |
| 2022-01-05 | 13.23 | $36.20 | 815045 |
| 2022-01-04 | 13.16 | $36.48 | 495476 |
| 2022-01-03 | 13.18 | $35.54 | 537797 |
| 2021-12-31 | 13.77 | $35.34 | 295385 |
| 2021-12-30 | 14.44 | $35.04 | 367648 |
| 2021-12-29 | 15.16 | $35.43 | 380892 |
| 2021-12-28 | 15.77 | $35.63 | 330797 |
| 2021-12-27 | 16.40 | $35.44 | 564284 |
| 2021-12-23 | 17.25 | $34.62 | 431274 |
| 2021-12-22 | 17.77 | $34.07 | 512174 |
| 2021-12-21 | 18.05 | $34.11 | 553344 |
| 2021-12-20 | 18.22 | $32.89 | 810151 |
| 2021-12-17 | 17.64 | $33.35 | 2.3M |
| 2021-12-16 | 17.44 | $34.21 | 1.1M |
| 2021-12-15 | 17.66 | $34.81 | 706507 |
| 2021-12-14 | 17.56 | $34.52 | 803529 |
| 2021-12-13 | 17.72 | $34.74 | 740479 |
| 2021-12-10 | 18.13 | $35.93 | 768981 |
| 2021-12-09 | 18.98 | $35.74 | 555647 |
| 2021-12-08 | 19.97 | $35.78 | 609484 |
| 2021-12-07 | 20.99 | $35.39 | 709961 |
| 2021-12-06 | 21.97 | $35.11 | 1.1M |
| 2021-12-03 | 22.79 | $34.05 | 853336 |
| 2021-12-02 | 22.92 | $34.37 | 593938 |
| 2021-12-01 | 23.06 | $32.81 | 696142 |
| 2021-11-30 | 23.21 | $33.53 | 929341 |
| 2021-11-29 | 23.70 | $34.68 | 1.1M |
| 2021-11-26 | 24.55 | $34.77 | 522826 |
| 2021-11-24 | 25.58 | $36.43 | 766102 |
| 2021-11-23 | 25.82 | $36.57 | 400469 |
| 2021-11-22 | 25.90 | $36.53 | 508431 |
| 2021-11-19 | 25.99 | $36.02 | 559966 |
| 2021-11-18 | 26.29 | $36.59 | 585589 |
| 2021-11-17 | 26.61 | $36.43 | 557087 |
| 2021-11-16 | 26.77 | $37.15 | 456897 |
| 2021-11-15 | 26.14 | $37.44 | 494900 |
| 2021-11-12 | 25.60 | $37.11 | 336555 |
| 2021-11-11 | 24.96 | $37.00 | 341737 |
| 2021-11-10 | 24.33 | $36.97 | 676853 |
| 2021-11-09 | 23.52 | $37.42 | 545858 |
| 2021-11-08 | 22.75 | $37.27 | 720614 |
| 2021-11-05 | 21.95 | $36.89 | 819939 |
| 2021-11-04 | 21.30 | $36.01 | 726948 |
| 2021-11-03 | 20.71 | $36.39 | 1.1M |
| 2021-11-02 | 20.10 | $36.37 | 938266 |
| 2021-11-01 | 19.13 | $36.79 | 1.2M |
| 2021-10-29 | 18.11 | $35.87 | 1.5M |
| 2021-10-28 | 17.25 | $35.26 | 757465 |
| 2021-10-27 | 16.59 | $34.86 | 1.1M |
| 2021-10-26 | 15.70 | $35.26 | 2.1M |
| 2021-10-25 | 14.75 | $32.47 | 521675 |
| 2021-10-22 | 15.30 | $32.76 | 266308 |
| 2021-10-21 | 16.06 | $32.92 | 460352 |
| 2021-10-20 | 16.81 | $32.61 | 575224 |
| 2021-10-19 | 17.45 | $32.15 | 699597 |
| 2021-10-18 | 18.13 | $32.63 | 611212 |
| 2021-10-15 | 18.84 | $32.37 | 474747 |
| 2021-10-14 | 19.78 | $32.33 | 598256 |
| 2021-10-13 | 20.53 | $31.40 | 636259 |
| 2021-10-12 | 21.05 | $31.88 | 457473 |
| 2021-10-11 | 21.89 | $31.98 | 498355 |
| 2021-10-08 | 22.89 | $33.28 | 238957 |
| 2021-10-07 | 23.42 | $33.58 | 376573 |
| 2021-10-06 | 23.97 | $33.01 | 810439 |
| 2021-10-05 | 24.82 | $33.52 | 728099 |
| 2021-10-04 | 25.07 | $33.40 | 742494 |
| 2021-10-01 | 25.18 | $33.73 | 645760 |
| 2021-09-30 | 25.35 | $32.93 | 1.2M |
| 2021-09-29 | 25.68 | $33.36 | 627046 |
| 2021-09-28 | 26.16 | $32.89 | 610060 |
| 2021-09-27 | 26.84 | $32.73 | 423789 |
| 2021-09-24 | 27.56 | $32.34 | 519084 |
| 2021-09-23 | 28.64 | $31.99 | 893930 |
| 2021-09-22 | 29.94 | $31.44 | 670519 |
| 2021-09-21 | 31.50 | $30.96 | 721765 |
| 2021-09-20 | 33.14 | $31.44 | 566875 |
| 2021-09-17 | 34.74 | $31.90 | 1.5M |
| 2021-09-16 | 36.32 | $32.69 | 663034 |
| 2021-09-15 | 37.42 | $33.10 | 925023 |
| 2021-09-14 | 38.41 | $32.97 | 560829 |
| 2021-09-13 | 39.45 | $33.16 | 681747 |
| 2021-09-10 | 40.56 | $32.61 | 431562 |
| 2021-09-09 | 41.88 | $32.83 | 606030 |
| 2021-09-08 | 43.14 | $33.19 | 679156 |
| 2021-09-07 | 44.38 | $33.03 | 684338 |
| 2021-09-03 | 45.67 | $33.79 | 447972 |
| 2021-09-02 | 46.60 | $34.38 | 975405 |
| 2021-09-01 | 47.25 | $34.63 | 715144 |
| 2021-08-31 | 47.79 | $35.35 | 523114 |
| 2021-08-30 | 47.97 | $35.67 | 1.1M |
| 2021-08-27 | 47.94 | $36.07 | 622728 |
| 2021-08-26 | 47.92 | $35.27 | 607757 |
| 2021-08-25 | 48.05 | $35.26 | 646336 |
| 2021-08-24 | 48.24 | $34.80 | 504977 |
| 2021-08-23 | 48.50 | $34.40 | 399893 |
| 2021-08-20 | 48.83 | $34.25 | 711113 |
| 2021-08-19 | 49.25 | $33.54 | 764375 |
| 2021-08-18 | 49.82 | $33.85 | 1.3M |
| 2021-08-17 | 50.01 | $34.80 | 762647 |
| 2021-08-16 | 49.85 | $35.59 | 726084 |
| 2021-08-13 | 49.54 | $35.44 | 756313 |
| 2021-08-12 | 48.90 | $36.15 | 983466 |
| 2021-08-11 | 48.05 | $35.78 | 1.5M |
| 2021-08-10 | 47.20 | $34.67 | 808423 |
| 2021-08-09 | 46.45 | $33.69 | 532327 |
| 2021-08-06 | 45.70 | $34.28 | 519947 |
| 2021-08-05 | 44.72 | $34.12 | 531751 |
| 2021-08-04 | 43.70 | $33.66 | 659291 |
| 2021-08-03 | 42.63 | $34.08 | 830304 |
| 2021-08-02 | 41.51 | $33.50 | 687505 |
| 2021-07-30 | 40.18 | $33.77 | 840956 |
| 2021-07-29 | 38.85 | $33.35 | 781936 |
| 2021-07-28 | 37.48 | $32.84 | 871473 |
| 2021-07-27 | 36.06 | $33.17 | 1.2M |
| 2021-07-26 | 34.47 | $31.88 | 639714 |
| 2021-07-23 | 32.92 | $32.07 | 346632 |
| 2021-07-22 | 31.23 | $31.68 | 556223 |
| 2021-07-21 | 29.45 | $32.17 | 604878 |
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