Is WisdomTree Emerging Markets High Dividend Fund (DEM) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree Emerging Markets High Dividend Fund (DEM) research center and poll results.
AMEX : DEM
WisdomTree Emerging Markets High Dividend Fund
$52.86 USD
-$0.32 (-0.6%)
- Volume
- 158.44K
- Average Volume
- 197.9K
- Market Capitalization
- $3.83B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $56.53
- Year Low
- $44.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
53.94
2026-07-17
Close Price
$52.86
Vol: 161604
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.84
Average
42.38
Maximum
55.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.94 | $52.86 | 161604 |
| 2026-07-16 | 54.06 | $53.18 | 210624 |
| 2026-07-15 | 54.18 | $53.81 | 256000 |
| 2026-07-14 | 54.30 | $53.83 | 108600 |
| 2026-07-13 | 54.40 | $53.53 | 169448 |
| 2026-07-10 | 54.49 | $54.52 | 275538 |
| 2026-07-09 | 54.45 | $53.93 | 108000 |
| 2026-07-08 | 54.47 | $53.88 | 186400 |
| 2026-07-07 | 54.48 | $53.37 | 137000 |
| 2026-07-06 | 54.50 | $54.33 | 260117 |
| 2026-07-02 | 54.56 | $53.38 | 174600 |
| 2026-07-01 | 54.68 | $53.14 | 418200 |
| 2026-06-30 | 54.85 | $53.79 | 137706 |
| 2026-06-29 | 54.95 | $53.54 | 255800 |
| 2026-06-26 | 55.03 | $53.05 | 423549 |
| 2026-06-25 | 55.15 | $53.72 | 297200 |
| 2026-06-24 | 55.23 | $54.31 | 334301 |
| 2026-06-23 | 55.29 | $54.91 | 223411 |
| 2026-06-22 | 55.24 | $55.99 | 202621 |
| 2026-06-18 | 55.13 | $55.69 | 124119 |
| 2026-06-17 | 55.02 | $55.25 | 265043 |
| 2026-06-16 | 54.89 | $55.67 | 216479 |
| 2026-06-15 | 54.78 | $56.25 | 234449 |
| 2026-06-12 | 54.61 | $55.71 | 135700 |
| 2026-06-11 | 54.52 | $55.27 | 137800 |
| 2026-06-10 | 54.45 | $53.89 | 128044 |
| 2026-06-09 | 54.45 | $54.30 | 241547 |
| 2026-06-08 | 54.48 | $54.03 | 269061 |
| 2026-06-05 | 54.50 | $53.74 | 224400 |
| 2026-06-04 | 54.50 | $55.62 | 114100 |
| 2026-06-03 | 54.43 | $55.77 | 138731 |
| 2026-06-02 | 54.32 | $56.44 | 203100 |
| 2026-06-01 | 54.11 | $55.89 | 199100 |
| 2026-05-29 | 53.95 | $55.16 | 183200 |
| 2026-05-28 | 53.81 | $55.37 | 250500 |
| 2026-05-27 | 53.63 | $55.42 | 170449 |
| 2026-05-26 | 53.45 | $55.36 | 282710 |
| 2026-05-22 | 53.27 | $54.05 | 160723 |
| 2026-05-21 | 53.17 | $53.70 | 334617 |
| 2026-05-20 | 53.08 | $53.50 | 327330 |
| 2026-05-19 | 53.03 | $52.72 | 198900 |
| 2026-05-18 | 53.00 | $53.34 | 201589 |
| 2026-05-15 | 52.95 | $52.89 | 86523 |
| 2026-05-14 | 52.93 | $53.95 | 160826 |
| 2026-05-13 | 52.83 | $53.86 | 162500 |
| 2026-05-12 | 52.73 | $53.96 | 151344 |
| 2026-05-11 | 52.64 | $54.73 | 209334 |
| 2026-05-08 | 52.48 | $54.56 | 195800 |
| 2026-05-07 | 52.31 | $53.68 | 279900 |
| 2026-05-06 | 52.19 | $54.32 | 151616 |
| 2026-05-05 | 52.02 | $53.43 | 146520 |
| 2026-05-04 | 51.83 | $52.30 | 157913 |
| 2026-05-01 | 51.69 | $52.62 | 157945 |
| 2026-04-30 | 51.53 | $52.42 | 149837 |
| 2026-04-29 | 51.39 | $51.73 | 113500 |
| 2026-04-28 | 51.28 | $51.89 | 108829 |
| 2026-04-27 | 51.11 | $51.70 | 287037 |
| 2026-04-24 | 50.94 | $52.18 | 138323 |
| 2026-04-23 | 50.75 | $51.75 | 135300 |
| 2026-04-22 | 50.64 | $52.52 | 115201 |
| 2026-04-21 | 50.45 | $52.08 | 111200 |
| 2026-04-20 | 50.30 | $52.37 | 133233 |
| 2026-04-17 | 50.09 | $52.60 | 247937 |
| 2026-04-16 | 49.94 | $51.89 | 153081 |
| 2026-04-15 | 49.80 | $51.96 | 125700 |
| 2026-04-14 | 49.70 | $51.97 | 142241 |
| 2026-04-13 | 49.58 | $51.65 | 247700 |
| 2026-04-10 | 49.43 | $51.18 | 127919 |
| 2026-04-09 | 49.32 | $51.15 | 216249 |
| 2026-04-08 | 49.25 | $51.07 | 195736 |
| 2026-04-07 | 49.18 | $49.49 | 205011 |
| 2026-04-06 | 49.19 | $49.61 | 196500 |
| 2026-04-02 | 49.17 | $49.45 | 246501 |
| 2026-04-01 | 49.16 | $49.48 | 339448 |
| 2026-03-31 | 49.20 | $49.69 | 157336 |
| 2026-03-30 | 49.20 | $48.37 | 302048 |
| 2026-03-27 | 49.35 | $48.25 | 328126 |
| 2026-03-26 | 49.52 | $48.38 | 263900 |
| 2026-03-25 | 49.70 | $49.57 | 183200 |
| 2026-03-24 | 49.84 | $48.76 | 233900 |
| 2026-03-23 | 50.00 | $49.14 | 253600 |
| 2026-03-20 | 50.11 | $48.19 | 647904 |
| 2026-03-19 | 50.30 | $49.52 | 117900 |
| 2026-03-18 | 50.39 | $49.07 | 187258 |
| 2026-03-17 | 50.50 | $49.95 | 219700 |
| 2026-03-16 | 50.56 | $49.64 | 236924 |
| 2026-03-13 | 50.64 | $48.68 | 739820 |
| 2026-03-12 | 50.76 | $49.01 | 302200 |
| 2026-03-11 | 50.88 | $49.75 | 194746 |
| 2026-03-10 | 50.94 | $49.52 | 340909 |
| 2026-03-09 | 51.02 | $49.82 | 313937 |
| 2026-03-06 | 51.05 | $49.06 | 237400 |
| 2026-03-05 | 51.08 | $49.38 | 449100 |
| 2026-03-04 | 51.10 | $50.17 | 315300 |
| 2026-03-03 | 51.09 | $49.82 | 651000 |
| 2026-03-02 | 51.08 | $51.30 | 244600 |
| 2026-02-27 | 51.00 | $51.74 | 366600 |
| 2026-02-26 | 50.93 | $51.94 | 314207 |
| 2026-02-25 | 50.85 | $52.32 | 236100 |
| 2026-02-24 | 50.76 | $51.88 | 492300 |
| 2026-02-23 | 50.65 | $51.53 | 246347 |
| 2026-02-20 | 50.53 | $51.92 | 244100 |
| 2026-02-19 | 50.39 | $51.28 | 308048 |
| 2026-02-18 | 50.25 | $51.30 | 311400 |
| 2026-02-17 | 50.09 | $51.12 | 379200 |
| 2026-02-13 | 49.94 | $51.19 | 284716 |
| 2026-02-12 | 49.79 | $51.10 | 338337 |
| 2026-02-11 | 49.64 | $51.51 | 346419 |
| 2026-02-10 | 49.45 | $50.99 | 419100 |
| 2026-02-09 | 49.29 | $50.94 | 319200 |
| 2026-02-06 | 49.12 | $50.46 | 496140 |
| 2026-02-05 | 48.96 | $49.62 | 390536 |
| 2026-02-04 | 48.85 | $49.89 | 1.4M |
| 2026-02-03 | 48.73 | $49.91 | 325801 |
| 2026-02-02 | 48.60 | $49.70 | 358711 |
| 2026-01-30 | 48.47 | $49.59 | 382314 |
| 2026-01-29 | 48.33 | $50.35 | 405100 |
| 2026-01-28 | 48.16 | $50.42 | 327200 |
| 2026-01-27 | 47.97 | $50.46 | 257900 |
| 2026-01-26 | 47.79 | $49.68 | 213700 |
| 2026-01-23 | 47.67 | $49.26 | 498427 |
| 2026-01-22 | 47.56 | $48.93 | 401348 |
| 2026-01-21 | 47.46 | $48.56 | 782200 |
| 2026-01-20 | 47.37 | $48.15 | 493515 |
| 2026-01-16 | 47.30 | $48.05 | 295700 |
| 2026-01-15 | 47.22 | $48.23 | 261600 |
| 2026-01-14 | 47.13 | $48.05 | 260222 |
| 2026-01-13 | 47.07 | $47.68 | 199734 |
| 2026-01-12 | 47.02 | $47.88 | 230700 |
| 2026-01-09 | 46.97 | $47.50 | 160600 |
| 2026-01-08 | 46.94 | $47.22 | 175922 |
| 2026-01-07 | 46.91 | $47.40 | 300739 |
| 2026-01-06 | 46.86 | $47.52 | 306300 |
| 2026-01-05 | 46.83 | $47.27 | 442904 |
| 2026-01-02 | 46.82 | $47.28 | 255500 |
| 2025-12-31 | 46.80 | $46.71 | 141040 |
| 2025-12-30 | 46.80 | $46.96 | 195814 |
| 2025-12-29 | 46.78 | $46.69 | 318748 |
| 2025-12-26 | 46.78 | $46.84 | 216043 |
| 2025-12-24 | 46.76 | $47.15 | 64102 |
| 2025-12-23 | 46.71 | $47.09 | 221103 |
| 2025-12-22 | 46.65 | $46.89 | 251100 |
| 2025-12-19 | 46.60 | $46.91 | 183731 |
| 2025-12-18 | 46.54 | $46.71 | 161010 |
| 2025-12-17 | 46.50 | $46.39 | 344500 |
| 2025-12-16 | 46.48 | $46.47 | 211900 |
| 2025-12-15 | 46.48 | $46.85 | 350100 |
| 2025-12-12 | 46.49 | $46.72 | 125900 |
| 2025-12-11 | 46.50 | $46.86 | 196608 |
| 2025-12-10 | 46.51 | $46.87 | 208521 |
| 2025-12-09 | 46.52 | $46.53 | 131945 |
| 2025-12-08 | 46.54 | $46.55 | 127400 |
| 2025-12-05 | 46.53 | $46.91 | 232800 |
| 2025-12-04 | 46.50 | $46.96 | 110000 |
| 2025-12-03 | 46.47 | $46.89 | 113400 |
| 2025-12-02 | 46.42 | $46.76 | 150402 |
| 2025-12-01 | 46.39 | $46.65 | 176144 |
| 2025-11-28 | 46.36 | $46.63 | 63200 |
| 2025-11-26 | 46.33 | $46.47 | 188027 |
| 2025-11-25 | 46.32 | $46.18 | 377022 |
| 2025-11-24 | 46.34 | $45.88 | 126518 |
| 2025-11-21 | 46.36 | $45.74 | 212200 |
| 2025-11-20 | 46.38 | $45.68 | 227100 |
| 2025-11-19 | 46.40 | $45.98 | 172300 |
| 2025-11-18 | 46.38 | $46.10 | 235500 |
| 2025-11-17 | 46.35 | $46.31 | 191000 |
| 2025-11-14 | 46.34 | $47.03 | 288500 |
| 2025-11-13 | 46.27 | $46.92 | 217810 |
| 2025-11-12 | 46.20 | $47.14 | 114100 |
| 2025-11-11 | 46.11 | $47.07 | 99500 |
| 2025-11-10 | 46.02 | $46.90 | 122400 |
| 2025-11-07 | 45.94 | $46.43 | 136583 |
| 2025-11-06 | 45.83 | $46.34 | 107408 |
| 2025-11-05 | 45.78 | $46.34 | 124452 |
| 2025-11-04 | 45.75 | $45.87 | 600409 |
| 2025-11-03 | 45.73 | $46.14 | 162502 |
| 2025-10-31 | 45.72 | $45.95 | 98200 |
| 2025-10-30 | 45.72 | $46.06 | 123900 |
| 2025-10-29 | 45.71 | $46.32 | 177744 |
| 2025-10-28 | 45.69 | $46.52 | 145100 |
| 2025-10-27 | 45.66 | $46.35 | 163012 |
| 2025-10-24 | 45.64 | $46.14 | 190014 |
| 2025-10-23 | 45.62 | $46.03 | 135311 |
| 2025-10-22 | 45.59 | $45.72 | 133923 |
| 2025-10-21 | 45.64 | $45.51 | 342900 |
| 2025-10-20 | 45.73 | $45.98 | 120100 |
| 2025-10-17 | 45.78 | $45.60 | 153900 |
| 2025-10-16 | 45.86 | $45.61 | 283200 |
| 2025-10-15 | 45.94 | $45.39 | 254301 |
| 2025-10-14 | 46.05 | $45.24 | 125900 |
| 2025-10-13 | 46.16 | $45.16 | 190827 |
| 2025-10-10 | 46.27 | $44.26 | 507000 |
| 2025-10-09 | 46.41 | $45.49 | 167525 |
| 2025-10-08 | 46.50 | $45.67 | 120006 |
| 2025-10-07 | 46.56 | $45.51 | 172100 |
| 2025-10-06 | 46.62 | $45.85 | 160632 |
| 2025-10-03 | 46.65 | $45.96 | 215000 |
| 2025-10-02 | 46.67 | $45.82 | 184731 |
| 2025-10-01 | 46.69 | $45.98 | 232400 |
| 2025-09-30 | 46.68 | $45.99 | 210728 |
| 2025-09-29 | 46.68 | $45.93 | 276400 |
| 2025-09-26 | 46.68 | $45.63 | 589845 |
| 2025-09-25 | 46.72 | $45.49 | 188716 |
| 2025-09-24 | 46.75 | $46.80 | 140700 |
| 2025-09-23 | 46.73 | $47.16 | 189000 |
| 2025-09-22 | 46.69 | $47.04 | 162200 |
| 2025-09-19 | 46.67 | $47.13 | 262637 |
| 2025-09-18 | 46.62 | $47.26 | 128437 |
| 2025-09-17 | 46.56 | $47.56 | 308400 |
| 2025-09-16 | 46.48 | $47.47 | 178500 |
| 2025-09-15 | 46.42 | $47.32 | 152700 |
| 2025-09-12 | 46.36 | $47.10 | 131700 |
| 2025-09-11 | 46.32 | $47.29 | 349800 |
| 2025-09-10 | 46.29 | $46.91 | 120000 |
| 2025-09-09 | 46.27 | $46.66 | 204700 |
| 2025-09-08 | 46.23 | $46.52 | 115400 |
| 2025-09-05 | 46.21 | $46.40 | 128300 |
| 2025-09-04 | 46.20 | $46.06 | 130033 |
| 2025-09-03 | 46.19 | $45.97 | 226200 |
| 2025-09-02 | 46.18 | $45.84 | 115350 |
| 2025-08-29 | 46.15 | $46.06 | 178916 |
| 2025-08-28 | 46.10 | $46.40 | 126202 |
| 2025-08-27 | 46.04 | $46.10 | 108300 |
| 2025-08-26 | 46.01 | $46.30 | 165000 |
| 2025-08-25 | 45.98 | $46.39 | 146121 |
| 2025-08-22 | 45.95 | $46.69 | 104138 |
| 2025-08-21 | 45.92 | $46.02 | 124241 |
| 2025-08-20 | 45.94 | $46.09 | 164208 |
| 2025-08-19 | 45.97 | $46.04 | 121741 |
| 2025-08-18 | 45.98 | $46.27 | 95934 |
| 2025-08-15 | 45.97 | $46.16 | 111210 |
| 2025-08-14 | 45.95 | $46.26 | 118500 |
| 2025-08-13 | 45.93 | $46.71 | 115300 |
| 2025-08-12 | 45.89 | $46.47 | 137200 |
| 2025-08-11 | 45.85 | $45.91 | 135802 |
| 2025-08-08 | 45.85 | $46.11 | 159200 |
| 2025-08-07 | 45.85 | $46.18 | 148242 |
| 2025-08-06 | 45.84 | $45.83 | 103749 |
| 2025-08-05 | 45.83 | $45.70 | 130537 |
| 2025-08-04 | 45.83 | $45.38 | 85200 |
| 2025-08-01 | 45.84 | $45.07 | 100201 |
| 2025-07-31 | 45.89 | $45.07 | 199200 |
| 2025-07-30 | 45.94 | $45.49 | 98000 |
| 2025-07-29 | 45.93 | $45.71 | 166100 |
| 2025-07-28 | 45.91 | $45.76 | 131200 |
| 2025-07-25 | 45.88 | $46.18 | 232021 |
| 2025-07-24 | 45.84 | $46.42 | 124000 |
| 2025-07-23 | 45.76 | $46.65 | 123200 |
| 2025-07-22 | 45.70 | $46.19 | 185639 |
| 2025-07-21 | 45.63 | $46.14 | 144600 |
| 2025-07-18 | 45.55 | $45.82 | 119300 |
| 2025-07-17 | 45.50 | $45.90 | 121712 |
| 2025-07-16 | 45.45 | $45.86 | 179146 |
| 2025-07-15 | 45.43 | $45.68 | 102319 |
| 2025-07-14 | 45.39 | $45.95 | 207429 |
| 2025-07-11 | 45.37 | $45.92 | 200840 |
| 2025-07-10 | 45.33 | $45.98 | 129400 |
| 2025-07-09 | 45.29 | $45.65 | 115137 |
| 2025-07-08 | 45.25 | $45.73 | 271700 |
| 2025-07-07 | 45.19 | $45.59 | 179300 |
| 2025-07-03 | 45.12 | $46.16 | 92021 |
| 2025-07-02 | 45.03 | $45.93 | 149838 |
| 2025-07-01 | 44.94 | $45.45 | 233725 |
| 2025-06-30 | 44.86 | $45.29 | 138610 |
| 2025-06-27 | 44.79 | $45.14 | 216300 |
| 2025-06-26 | 44.74 | $45.25 | 528142 |
| 2025-06-25 | 44.68 | $44.87 | 181600 |
| 2025-06-24 | 44.64 | $45.52 | 162000 |
| 2025-06-23 | 44.57 | $44.78 | 300300 |
| 2025-06-20 | 44.53 | $44.57 | 138700 |
| 2025-06-18 | 44.51 | $44.86 | 270700 |
| 2025-06-17 | 44.47 | $44.90 | 150408 |
| 2025-06-16 | 44.43 | $45.44 | 150810 |
| 2025-06-13 | 44.36 | $44.86 | 156600 |
| 2025-06-12 | 44.32 | $45.47 | 421300 |
| 2025-06-11 | 44.24 | $45.23 | 419662 |
| 2025-06-10 | 44.17 | $45.09 | 124700 |
| 2025-06-09 | 44.08 | $44.77 | 121000 |
| 2025-06-06 | 44.00 | $44.55 | 164800 |
| 2025-06-05 | 43.90 | $44.30 | 149300 |
| 2025-06-04 | 43.82 | $44.31 | 154529 |
| 2025-06-03 | 43.74 | $44.12 | 169629 |
| 2025-06-02 | 43.69 | $43.91 | 148322 |
| 2025-05-30 | 43.64 | $43.76 | 225200 |
| 2025-05-29 | 43.55 | $44.16 | 221424 |
| 2025-05-28 | 43.44 | $44.13 | 292400 |
| 2025-05-27 | 43.33 | $44.15 | 222645 |
| 2025-05-23 | 43.23 | $44.07 | 258600 |
| 2025-05-22 | 43.12 | $44.01 | 181832 |
| 2025-05-21 | 43.02 | $44.08 | 293519 |
| 2025-05-20 | 42.88 | $44.10 | 221946 |
| 2025-05-19 | 42.74 | $44.10 | 299610 |
| 2025-05-16 | 42.57 | $44.04 | 205900 |
| 2025-05-15 | 42.40 | $44.06 | 294636 |
| 2025-05-14 | 42.23 | $43.94 | 342102 |
| 2025-05-13 | 42.06 | $43.66 | 165917 |
| 2025-05-12 | 41.91 | $43.46 | 207959 |
| 2025-05-09 | 41.75 | $43.07 | 163010 |
| 2025-05-08 | 41.56 | $42.63 | 198741 |
| 2025-05-07 | 41.41 | $42.56 | 154618 |
| 2025-05-06 | 41.16 | $42.88 | 179500 |
| 2025-05-05 | 40.92 | $43.06 | 171200 |
| 2025-05-02 | 40.75 | $42.88 | 270307 |
| 2025-05-01 | 40.68 | $41.88 | 185801 |
| 2025-04-30 | 40.70 | $41.97 | 231510 |
| 2025-04-29 | 40.72 | $42.06 | 207025 |
| 2025-04-28 | 40.72 | $42.06 | 137100 |
| 2025-04-25 | 40.72 | $41.88 | 185000 |
| 2025-04-24 | 40.75 | $41.95 | 169100 |
| 2025-04-23 | 40.78 | $41.39 | 145000 |
| 2025-04-22 | 40.87 | $41.19 | 194400 |
| 2025-04-21 | 40.95 | $40.71 | 411100 |
| 2025-04-17 | 41.06 | $40.77 | 230400 |
| 2025-04-16 | 41.17 | $40.56 | 199000 |
| 2025-04-15 | 41.30 | $40.66 | 236900 |
| 2025-04-14 | 41.43 | $40.64 | 222700 |
| 2025-04-11 | 41.56 | $40.26 | 268000 |
| 2025-04-10 | 41.69 | $39.28 | 352139 |
| 2025-04-09 | 41.83 | $39.57 | 441200 |
| 2025-04-08 | 41.95 | $37.51 | 798900 |
| 2025-04-07 | 42.17 | $38.12 | 426321 |
| 2025-04-04 | 42.34 | $39.64 | 458800 |
| 2025-04-03 | 42.48 | $41.52 | 311140 |
| 2025-04-02 | 42.51 | $42.26 | 420404 |
| 2025-04-01 | 42.51 | $42.33 | 303114 |
| 2025-03-31 | 42.47 | $42.08 | 235800 |
| 2025-03-28 | 42.42 | $42.05 | 220100 |
| 2025-03-27 | 42.38 | $42.55 | 407939 |
| 2025-03-26 | 42.34 | $42.57 | 371000 |
| 2025-03-25 | 42.32 | $43.13 | 161800 |
| 2025-03-24 | 42.27 | $42.88 | 170600 |
| 2025-03-21 | 42.24 | $42.90 | 155700 |
| 2025-03-20 | 42.21 | $42.96 | 190200 |
| 2025-03-19 | 42.19 | $43.18 | 160725 |
| 2025-03-18 | 42.15 | $43.13 | 260600 |
| 2025-03-17 | 42.12 | $43.35 | 217048 |
| 2025-03-14 | 42.06 | $42.83 | 169737 |
| 2025-03-13 | 42.02 | $42.10 | 128033 |
| 2025-03-12 | 42.00 | $42.00 | 352441 |
| 2025-03-11 | 41.97 | $41.75 | 355822 |
| 2025-03-10 | 41.96 | $41.66 | 360900 |
| 2025-03-07 | 41.94 | $42.32 | 241900 |
| 2025-03-06 | 41.90 | $42.11 | 340518 |
| 2025-03-05 | 41.86 | $42.29 | 253100 |
| 2025-03-04 | 41.82 | $41.47 | 310100 |
| 2025-03-03 | 41.81 | $41.23 | 351102 |
| 2025-02-28 | 41.81 | $41.24 | 447316 |
| 2025-02-27 | 41.82 | $41.60 | 347700 |
| 2025-02-26 | 41.80 | $42.22 | 344119 |
| 2025-02-25 | 41.75 | $42.18 | 201410 |
| 2025-02-24 | 41.71 | $42.29 | 313723 |
| 2025-02-21 | 41.66 | $42.30 | 313400 |
| 2025-02-20 | 41.61 | $42.59 | 223133 |
| 2025-02-19 | 41.53 | $42.34 | 191524 |
| 2025-02-18 | 41.46 | $42.47 | 240527 |
| 2025-02-14 | 41.37 | $42.22 | 333624 |
| 2025-02-13 | 41.28 | $41.97 | 214526 |
| 2025-02-12 | 41.21 | $41.70 | 473433 |
| 2025-02-11 | 41.12 | $41.51 | 318211 |
| 2025-02-10 | 41.03 | $41.51 | 209100 |
| 2025-02-07 | 40.94 | $41.28 | 248400 |
| 2025-02-06 | 40.89 | $41.46 | 174606 |
| 2025-02-05 | 40.84 | $41.38 | 268500 |
| 2025-02-04 | 40.80 | $41.52 | 318442 |
| 2025-02-03 | 40.74 | $41.15 | 449516 |
| 2025-01-31 | 40.70 | $41.23 | 441121 |
| 2025-01-30 | 40.67 | $41.53 | 405944 |
| 2025-01-29 | 40.62 | $41.14 | 258215 |
| 2025-01-28 | 40.60 | $41.27 | 221526 |
| 2025-01-27 | 40.58 | $41.28 | 317409 |
| 2025-01-24 | 40.58 | $41.39 | 353415 |
| 2025-01-23 | 40.56 | $41.19 | 396301 |
| 2025-01-22 | 40.54 | $41.00 | 232300 |
| 2025-01-21 | 40.52 | $41.01 | 302941 |
| 2025-01-17 | 40.49 | $40.63 | 363000 |
| 2025-01-16 | 40.53 | $40.41 | 267017 |
| 2025-01-15 | 40.58 | $40.51 | 344300 |
| 2025-01-14 | 40.64 | $40.03 | 288200 |
| 2025-01-13 | 40.73 | $39.65 | 288034 |
| 2025-01-10 | 40.86 | $39.75 | 679126 |
| 2025-01-08 | 40.98 | $40.30 | 662100 |
| 2025-01-07 | 41.09 | $40.44 | 291800 |
| 2025-01-06 | 41.16 | $40.54 | 297000 |
| 2025-01-03 | 41.23 | $40.43 | 279012 |
| 2025-01-02 | 41.29 | $40.31 | 359300 |
| 2024-12-31 | 41.34 | $40.49 | 286622 |
| 2024-12-30 | 41.39 | $40.55 | 388535 |
| 2024-12-27 | 41.43 | $40.74 | 562319 |
| 2024-12-26 | 41.46 | $40.96 | 202600 |
| 2024-12-24 | 41.48 | $41.19 | 119008 |
| 2024-12-23 | 41.49 | $40.99 | 442331 |
| 2024-12-20 | 41.51 | $40.86 | 374317 |
| 2024-12-19 | 41.54 | $40.63 | 308500 |
| 2024-12-18 | 41.58 | $40.39 | 441700 |
| 2024-12-17 | 41.63 | $41.34 | 294800 |
| 2024-12-16 | 41.64 | $41.46 | 258408 |
| 2024-12-13 | 41.61 | $41.72 | 136842 |
| 2024-12-12 | 41.57 | $41.92 | 260600 |
| 2024-12-11 | 41.52 | $42.25 | 181217 |
| 2024-12-10 | 41.47 | $42.11 | 197305 |
| 2024-12-09 | 41.46 | $42.54 | 356400 |
| 2024-12-06 | 41.44 | $41.77 | 152429 |
| 2024-12-05 | 41.51 | $41.85 | 208200 |
| 2024-12-04 | 41.53 | $41.63 | 520417 |
| 2024-12-03 | 41.59 | $41.48 | 321500 |
| 2024-12-02 | 41.64 | $41.37 | 209000 |
| 2024-11-29 | 41.68 | $41.48 | 140900 |
| 2024-11-27 | 41.72 | $41.32 | 276500 |
| 2024-11-26 | 41.78 | $41.31 | 288900 |
| 2024-11-25 | 41.84 | $41.43 | 247100 |
| 2024-11-22 | 41.92 | $41.39 | 176500 |
| 2024-11-21 | 41.99 | $41.40 | 253053 |
| 2024-11-20 | 42.07 | $41.36 | 183315 |
| 2024-11-19 | 42.15 | $41.45 | 204200 |
| 2024-11-18 | 42.24 | $41.49 | 216109 |
| 2024-11-15 | 42.33 | $40.96 | 244402 |
| 2024-11-14 | 42.46 | $40.84 | 405700 |
| 2024-11-13 | 42.59 | $41.05 | 372400 |
| 2024-11-12 | 42.72 | $41.22 | 233500 |
| 2024-11-11 | 42.83 | $41.80 | 208414 |
| 2024-11-08 | 42.96 | $42.11 | 459000 |
| 2024-11-07 | 43.06 | $43.18 | 224900 |
| 2024-11-06 | 43.09 | $42.26 | 381715 |
| 2024-11-05 | 43.16 | $42.83 | 139440 |
| 2024-11-04 | 43.21 | $42.45 | 241919 |
| 2024-11-01 | 43.34 | $42.32 | 178700 |
| 2024-10-31 | 43.47 | $42.27 | 206600 |
| 2024-10-30 | 43.57 | $42.39 | 160300 |
| 2024-10-29 | 43.69 | $42.66 | 174000 |
| 2024-10-28 | 43.76 | $42.96 | 171000 |
| 2024-10-25 | 43.81 | $42.87 | 186100 |
| 2024-10-24 | 43.91 | $43.00 | 143700 |
| 2024-10-23 | 44.01 | $42.94 | 262500 |
| 2024-10-22 | 44.06 | $43.26 | 269900 |
| 2024-10-21 | 44.17 | $43.26 | 162609 |
| 2024-10-18 | 44.19 | $43.55 | 796203 |
| 2024-10-17 | 44.18 | $43.33 | 201044 |
| 2024-10-16 | 44.19 | $43.76 | 901200 |
| 2024-10-15 | 44.15 | $43.45 | 206200 |
| 2024-10-14 | 44.14 | $44.25 | 175600 |
| 2024-10-11 | 44.08 | $44.20 | 197719 |
| 2024-10-10 | 44.01 | $43.87 | 173400 |
| 2024-10-09 | 43.95 | $43.49 | 270400 |
| 2024-10-08 | 43.89 | $43.90 | 201000 |
| 2024-10-07 | 43.80 | $45.12 | 203400 |
| 2024-10-04 | 43.66 | $44.84 | 155036 |
| 2024-10-03 | 43.53 | $44.28 | 202128 |
| 2024-10-02 | 43.46 | $44.76 | 595713 |
| 2024-10-01 | 43.37 | $44.14 | 561538 |
| 2024-09-30 | 43.32 | $44.01 | 362428 |
| 2024-09-27 | 43.31 | $44.73 | 491108 |
| 2024-09-26 | 43.29 | $45.04 | 617900 |
| 2024-09-25 | 43.25 | $43.99 | 255600 |
| 2024-09-24 | 43.28 | $45.39 | 475800 |
| 2024-09-23 | 43.23 | $43.74 | 151515 |
| 2024-09-20 | 43.26 | $43.32 | 150700 |
| 2024-09-19 | 43.27 | $43.58 | 162300 |
| 2024-09-18 | 43.29 | $42.92 | 217225 |
| 2024-09-17 | 43.35 | $43.16 | 163414 |
| 2024-09-16 | 43.42 | $43.08 | 164300 |
| 2024-09-13 | 43.45 | $42.82 | 115023 |
| 2024-09-12 | 43.48 | $42.59 | 191500 |
| 2024-09-11 | 43.50 | $42.29 | 252821 |
| 2024-09-10 | 43.53 | $42.18 | 542500 |
| 2024-09-09 | 43.55 | $42.40 | 286100 |
| 2024-09-06 | 43.53 | $42.21 | 510000 |
| 2024-09-05 | 43.52 | $42.90 | 301331 |
| 2024-09-04 | 43.43 | $42.91 | 327600 |
| 2024-09-03 | 43.32 | $43.05 | 219800 |
| 2024-08-30 | 43.19 | $43.99 | 270238 |
| 2024-08-29 | 43.08 | $44.24 | 221500 |
| 2024-08-28 | 42.99 | $44.25 | 199057 |
| 2024-08-27 | 42.93 | $44.54 | 119400 |
| 2024-08-26 | 42.83 | $44.43 | 201700 |
| 2024-08-23 | 42.73 | $44.37 | 276700 |
| 2024-08-22 | 42.66 | $43.45 | 313300 |
| 2024-08-21 | 42.60 | $44.08 | 166600 |
| 2024-08-20 | 42.53 | $44.08 | 452100 |
| 2024-08-19 | 42.47 | $44.50 | 162100 |
| 2024-08-16 | 42.41 | $43.75 | 201531 |
| 2024-08-15 | 42.37 | $43.39 | 187324 |
| 2024-08-14 | 42.37 | $42.94 | 154015 |
| 2024-08-13 | 42.42 | $42.98 | 266400 |
| 2024-08-12 | 42.50 | $42.50 | 422900 |
| 2024-08-09 | 42.60 | $42.12 | 150907 |
| 2024-08-08 | 42.72 | $41.93 | 265200 |
| 2024-08-07 | 42.86 | $41.15 | 291500 |
| 2024-08-06 | 43.03 | $40.59 | 302800 |
| 2024-08-05 | 43.23 | $40.48 | 428497 |
| 2024-08-02 | 43.43 | $41.86 | 274600 |
| 2024-08-01 | 43.55 | $42.43 | 427712 |
| 2024-07-31 | 43.63 | $43.12 | 348549 |
| 2024-07-30 | 43.66 | $42.43 | 295420 |
| 2024-07-29 | 43.72 | $42.51 | 145400 |
| 2024-07-26 | 43.76 | $42.82 | 340340 |
| 2024-07-25 | 43.77 | $42.43 | 205100 |
| 2024-07-24 | 43.79 | $42.60 | 185832 |
| 2024-07-23 | 43.83 | $42.91 | 330940 |
| 2024-07-22 | 43.89 | $43.19 | 162900 |
| 2024-07-19 | 43.95 | $43.07 | 309600 |
| 2024-07-18 | 44.01 | $43.40 | 365100 |
| 2024-07-17 | 44.04 | $43.89 | 354744 |
| 2024-07-16 | 44.02 | $44.52 | 155600 |
| 2024-07-15 | 43.95 | $44.47 | 169700 |
| 2024-07-12 | 43.89 | $44.69 | 418928 |
| 2024-07-11 | 43.81 | $44.72 | 374700 |
| 2024-07-10 | 43.72 | $44.49 | 254818 |
| 2024-07-09 | 43.64 | $44.50 | 490000 |
| 2024-07-08 | 43.56 | $44.47 | 206636 |
| 2024-07-05 | 43.51 | $44.28 | 705500 |
| 2024-07-03 | 43.45 | $44.16 | 231000 |
| 2024-07-02 | 43.39 | $43.70 | 222043 |
| 2024-07-01 | 43.39 | $43.48 | 213602 |
| 2024-06-28 | 43.40 | $43.31 | 180402 |
| 2024-06-27 | 43.42 | $43.04 | 419100 |
| 2024-06-26 | 43.46 | $43.00 | 894429 |
| 2024-06-25 | 43.54 | $43.27 | 162422 |
| 2024-06-24 | 43.58 | $44.21 | 483400 |
| 2024-06-21 | 43.57 | $44.27 | 298700 |
| 2024-06-20 | 43.57 | $44.39 | 260301 |
| 2024-06-18 | 43.58 | $43.95 | 261500 |
| 2024-06-17 | 43.62 | $43.40 | 389600 |
| 2024-06-14 | 43.68 | $43.28 | 288900 |
| 2024-06-13 | 43.73 | $43.15 | 252626 |
| 2024-06-12 | 43.78 | $43.19 | 225242 |
| 2024-06-11 | 43.82 | $42.84 | 280300 |
| 2024-06-10 | 43.87 | $42.98 | 144500 |
| 2024-06-07 | 43.91 | $42.86 | 211700 |
| 2024-06-06 | 43.94 | $43.37 | 180900 |
| 2024-06-05 | 43.93 | $43.21 | 224628 |
| 2024-06-04 | 43.92 | $42.93 | 272000 |
| 2024-06-03 | 43.93 | $43.74 | 308000 |
| 2024-05-31 | 43.90 | $43.53 | 390926 |
| 2024-05-30 | 43.86 | $43.79 | 140336 |
| 2024-05-29 | 43.76 | $43.91 | 237400 |
| 2024-05-28 | 43.66 | $44.50 | 169800 |
| 2024-05-24 | 43.56 | $44.14 | 97643 |
| 2024-05-23 | 43.45 | $43.97 | 202900 |
| 2024-05-22 | 43.32 | $44.36 | 162281 |
| 2024-05-21 | 43.17 | $44.58 | 229716 |
| 2024-05-20 | 43.01 | $44.59 | 182372 |
| 2024-05-17 | 42.85 | $44.60 | 167749 |
| 2024-05-16 | 42.68 | $44.37 | 207300 |
| 2024-05-15 | 42.52 | $44.13 | 151621 |
| 2024-05-14 | 42.37 | $43.93 | 322723 |
| 2024-05-13 | 42.22 | $43.93 | 236109 |
| 2024-05-10 | 42.10 | $43.72 | 202825 |
| 2024-05-09 | 42.00 | $43.41 | 586200 |
| 2024-05-08 | 41.96 | $43.25 | 149700 |
| 2024-05-07 | 41.93 | $43.04 | 170340 |
| 2024-05-06 | 41.92 | $43.19 | 140300 |
| 2024-05-03 | 41.89 | $43.15 | 423449 |
| 2024-05-02 | 41.84 | $42.61 | 464227 |
| 2024-05-01 | 41.82 | $41.89 | 179400 |
| 2024-04-30 | 41.84 | $41.86 | 214400 |
| 2024-04-29 | 41.86 | $42.42 | 267000 |
| 2024-04-26 | 41.82 | $41.91 | 340500 |
| 2024-04-25 | 41.82 | $41.49 | 157100 |
| 2024-04-24 | 41.83 | $41.38 | 137500 |
| 2024-04-23 | 41.84 | $41.36 | 199000 |
| 2024-04-22 | 41.86 | $41.28 | 201100 |
| 2024-04-19 | 41.88 | $41.23 | 157600 |
| 2024-04-18 | 41.92 | $41.19 | 213200 |
| 2024-04-17 | 41.98 | $41.07 | 503902 |
| 2024-04-16 | 42.01 | $40.93 | 267400 |
| 2024-04-15 | 42.05 | $41.61 | 243100 |
| 2024-04-12 | 42.06 | $41.77 | 255700 |
| 2024-04-11 | 42.07 | $42.58 | 307700 |
| 2024-04-10 | 42.05 | $42.56 | 214200 |
| 2024-04-09 | 42.04 | $42.88 | 182943 |
| 2024-04-08 | 42.00 | $42.61 | 154000 |
| 2024-04-05 | 41.97 | $42.21 | 235733 |
| 2024-04-04 | 42.00 | $42.22 | 241500 |
| 2024-04-03 | 42.00 | $42.28 | 232200 |
| 2024-04-02 | 41.96 | $42.14 | 328400 |
| 2024-04-01 | 41.94 | $41.67 | 379732 |
| 2024-03-28 | 41.94 | $41.84 | 957231 |
| 2024-03-27 | 41.92 | $41.82 | 181549 |
| 2024-03-26 | 41.89 | $41.57 | 169500 |
| 2024-03-25 | 41.90 | $41.71 | 271722 |
| 2024-03-22 | 41.90 | $41.63 | 224242 |
| 2024-03-21 | 41.92 | $42.20 | 307100 |
| 2024-03-20 | 41.90 | $42.21 | 458521 |
| 2024-03-19 | 41.86 | $41.76 | 230200 |
| 2024-03-18 | 41.84 | $41.80 | 192753 |
| 2024-03-15 | 41.80 | $41.72 | 572900 |
| 2024-03-14 | 41.75 | $41.94 | 183025 |
| 2024-03-13 | 41.68 | $42.18 | 271519 |
| 2024-03-12 | 41.57 | $42.33 | 329400 |
| 2024-03-11 | 41.49 | $42.06 | 197100 |
| 2024-03-08 | 41.41 | $42.20 | 445500 |
| 2024-03-07 | 41.33 | $42.63 | 413608 |
| 2024-03-06 | 41.24 | $42.23 | 280320 |
| 2024-03-05 | 41.16 | $41.63 | 384900 |
| 2024-03-04 | 41.08 | $41.75 | 166900 |
| 2024-03-01 | 41.00 | $41.66 | 186900 |
| 2024-02-29 | 40.94 | $41.31 | 253633 |
| 2024-02-28 | 40.88 | $41.27 | 237748 |
| 2024-02-27 | 40.81 | $41.82 | 351600 |
| 2024-02-26 | 40.73 | $41.67 | 209344 |
| 2024-02-23 | 40.64 | $41.93 | 242400 |
| 2024-02-22 | 40.53 | $41.86 | 305311 |
| 2024-02-21 | 40.41 | $41.41 | 500006 |
| 2024-02-20 | 40.28 | $41.39 | 298824 |
| 2024-02-16 | 40.14 | $41.01 | 306000 |
| 2024-02-15 | 40.03 | $40.71 | 286800 |
| 2024-02-14 | 39.91 | $40.45 | 397703 |
| 2024-02-13 | 39.81 | $40.02 | 326000 |
| 2024-02-12 | 39.76 | $40.74 | 410808 |
| 2024-02-09 | 39.70 | $40.54 | 251303 |
| 2024-02-08 | 39.65 | $40.55 | 409600 |
| 2024-02-07 | 39.60 | $40.76 | 431639 |
| 2024-02-06 | 39.55 | $40.75 | 416500 |
| 2024-02-05 | 39.51 | $40.07 | 901500 |
| 2024-02-02 | 39.52 | $40.12 | 154344 |
| 2024-02-01 | 39.52 | $40.35 | 231300 |
| 2024-01-31 | 39.50 | $40.16 | 606718 |
| 2024-01-30 | 39.51 | $39.97 | 290100 |
| 2024-01-29 | 39.54 | $40.11 | 177500 |
| 2024-01-26 | 39.57 | $39.93 | 255436 |
| 2024-01-25 | 39.60 | $39.74 | 516000 |
| 2024-01-24 | 39.63 | $39.40 | 667000 |
| 2024-01-23 | 39.66 | $38.78 | 326845 |
| 2024-01-22 | 39.73 | $38.58 | 254307 |
| 2024-01-19 | 39.77 | $38.82 | 202900 |
| 2024-01-18 | 39.83 | $38.43 | 278200 |
| 2024-01-17 | 39.90 | $38.38 | 352220 |
| 2024-01-16 | 39.96 | $38.92 | 339100 |
| 2024-01-12 | 40.01 | $39.73 | 255321 |
| 2024-01-11 | 39.99 | $39.51 | 285000 |
| 2024-01-10 | 39.95 | $39.50 | 312800 |
| 2024-01-09 | 39.92 | $39.68 | 321500 |
| 2024-01-08 | 39.87 | $40.11 | 296800 |
| 2024-01-05 | 39.81 | $40.18 | 278600 |
| 2024-01-04 | 39.73 | $40.03 | 221712 |
| 2024-01-03 | 39.67 | $40.08 | 247900 |
| 2024-01-02 | 39.60 | $40.23 | 522530 |
| 2023-12-29 | 39.56 | $40.68 | 602441 |
| 2023-12-28 | 39.47 | $40.70 | 399000 |
| 2023-12-27 | 39.39 | $40.59 | 485202 |
| 2023-12-26 | 39.33 | $40.33 | 246040 |
| 2023-12-22 | 39.26 | $39.95 | 431000 |
| 2023-12-21 | 39.22 | $40.11 | 297120 |
| 2023-12-20 | 39.16 | $39.46 | 387000 |
| 2023-12-19 | 39.15 | $40.01 | 272500 |
| 2023-12-18 | 39.11 | $39.73 | 308600 |
| 2023-12-15 | 39.06 | $39.66 | 355629 |
| 2023-12-14 | 39.01 | $39.90 | 472300 |
| 2023-12-13 | 38.96 | $39.33 | 443443 |
| 2023-12-12 | 38.92 | $38.79 | 259113 |
| 2023-12-11 | 38.87 | $38.85 | 609707 |
| 2023-12-08 | 38.80 | $38.71 | 199509 |
| 2023-12-07 | 38.73 | $38.80 | 201741 |
| 2023-12-06 | 38.67 | $38.65 | 209350 |
| 2023-12-05 | 38.63 | $38.74 | 200737 |
| 2023-12-04 | 38.59 | $38.87 | 236113 |
| 2023-12-01 | 38.55 | $39.30 | 425700 |
| 2023-11-30 | 38.46 | $38.98 | 212411 |
| 2023-11-29 | 38.36 | $39.01 | 214600 |
| 2023-11-28 | 38.23 | $39.33 | 451334 |
| 2023-11-27 | 38.09 | $39.03 | 202522 |
| 2023-11-24 | 37.96 | $39.10 | 112140 |
| 2023-11-22 | 37.83 | $38.99 | 216214 |
| 2023-11-21 | 37.71 | $39.13 | 283722 |
| 2023-11-20 | 37.59 | $39.27 | 331800 |
| 2023-11-17 | 37.45 | $38.79 | 217900 |
| 2023-11-16 | 37.34 | $38.62 | 588296 |
| 2023-11-15 | 37.26 | $38.85 | 319700 |
| 2023-11-14 | 37.18 | $38.68 | 376432 |
| 2023-11-13 | 37.14 | $37.67 | 241623 |
| 2023-11-10 | 37.15 | $37.51 | 307600 |
| 2023-11-09 | 37.15 | $37.35 | 205438 |
| 2023-11-08 | 37.15 | $37.51 | 297100 |
| 2023-11-07 | 37.16 | $37.81 | 389900 |
| 2023-11-06 | 37.16 | $38.04 | 278603 |
| 2023-11-03 | 37.11 | $38.02 | 282700 |
| 2023-11-02 | 37.07 | $37.53 | 339127 |
| 2023-11-01 | 37.03 | $36.94 | 338141 |
| 2023-10-31 | 37.00 | $36.46 | 255800 |
| 2023-10-30 | 37.02 | $36.54 | 258208 |
| 2023-10-27 | 37.05 | $36.36 | 352947 |
| 2023-10-26 | 37.11 | $36.52 | 410143 |
| 2023-10-25 | 37.16 | $36.54 | 355710 |
| 2023-10-24 | 37.19 | $36.78 | 585512 |
| 2023-10-23 | 37.22 | $36.45 | 260400 |
| 2023-10-20 | 37.29 | $36.64 | 1.8M |
| 2023-10-19 | 37.41 | $37.08 | 323135 |
| 2023-10-18 | 37.50 | $37.23 | 357900 |
| 2023-10-17 | 37.61 | $37.76 | 434138 |
| 2023-10-16 | 37.70 | $37.89 | 425128 |
| 2023-10-13 | 37.79 | $37.45 | 339900 |
| 2023-10-12 | 37.89 | $37.47 | 236435 |
| 2023-10-11 | 38.00 | $37.72 | 210811 |
| 2023-10-10 | 38.07 | $37.72 | 249424 |
| 2023-10-09 | 38.13 | $37.17 | 199600 |
| 2023-10-06 | 38.23 | $37.14 | 401638 |
| 2023-10-05 | 38.33 | $36.65 | 326000 |
| 2023-10-04 | 38.43 | $36.52 | 365100 |
| 2023-10-03 | 38.56 | $36.70 | 430200 |
| 2023-10-02 | 38.68 | $37.25 | 400100 |
| 2023-09-29 | 38.78 | $37.48 | 390311 |
| 2023-09-28 | 38.84 | $37.51 | 479200 |
| 2023-09-27 | 38.92 | $37.23 | 694347 |
| 2023-09-26 | 39.02 | $37.24 | 395447 |
| 2023-09-25 | 39.10 | $37.85 | 574913 |
| 2023-09-22 | 39.13 | $39.15 | 413117 |
| 2023-09-21 | 39.09 | $38.86 | 412300 |
| 2023-09-20 | 39.07 | $39.53 | 190700 |
| 2023-09-19 | 38.98 | $39.49 | 239600 |
| 2023-09-18 | 38.89 | $39.59 | 993400 |
| 2023-09-15 | 38.80 | $39.54 | 454900 |
| 2023-09-14 | 38.70 | $39.64 | 229200 |
| 2023-09-13 | 38.61 | $39.07 | 402900 |
| 2023-09-12 | 38.55 | $39.00 | 562501 |
| 2023-09-11 | 38.52 | $39.24 | 323300 |
| 2023-09-08 | 38.48 | $38.96 | 284423 |
| 2023-09-07 | 38.48 | $38.76 | 389717 |
| 2023-09-06 | 38.49 | $39.09 | 338644 |
| 2023-09-05 | 38.48 | $39.18 | 368800 |
| 2023-09-01 | 38.48 | $39.12 | 292500 |
| 2023-08-31 | 38.48 | $38.69 | 154236 |
| 2023-08-30 | 38.50 | $39.11 | 201000 |
| 2023-08-29 | 38.51 | $39.29 | 216000 |
| 2023-08-28 | 38.56 | $38.90 | 1.0M |
| 2023-08-25 | 38.65 | $38.43 | 233312 |
| 2023-08-24 | 38.77 | $38.33 | 386237 |
| 2023-08-23 | 38.86 | $38.50 | 426600 |
| 2023-08-22 | 38.97 | $37.75 | 368200 |
| 2023-08-21 | 39.12 | $37.70 | 975621 |
| 2023-08-18 | 39.24 | $37.63 | 331118 |
| 2023-08-17 | 39.33 | $37.70 | 1.2M |
| 2023-08-16 | 39.40 | $37.76 | 297346 |
| 2023-08-15 | 39.48 | $37.93 | 540711 |
| 2023-08-14 | 39.55 | $38.23 | 727100 |
| 2023-08-11 | 39.61 | $38.58 | 1.5M |
| 2023-08-10 | 39.65 | $38.86 | 311400 |
| 2023-08-09 | 39.67 | $38.98 | 223200 |
| 2023-08-08 | 39.66 | $38.99 | 429901 |
| 2023-08-07 | 39.62 | $39.20 | 262900 |
| 2023-08-04 | 39.54 | $39.12 | 795821 |
| 2023-08-03 | 39.48 | $39.04 | 3.2M |
| 2023-08-02 | 39.40 | $39.30 | 308400 |
| 2023-08-01 | 39.35 | $40.21 | 1.4M |
| 2023-07-31 | 39.28 | $40.83 | 272200 |
| 2023-07-28 | 39.15 | $40.82 | 277036 |
| 2023-07-27 | 39.01 | $40.09 | 467615 |
| 2023-07-26 | 38.92 | $40.72 | 219600 |
| 2023-07-25 | 38.80 | $40.62 | 189800 |
| 2023-07-24 | 38.68 | $40.14 | 269037 |
| 2023-07-21 | 38.62 | $39.39 | 194615 |
| 2023-07-20 | 38.62 | $39.16 | 2.0M |
| 2023-07-19 | 38.65 | $39.34 | 290536 |
| 2023-07-18 | 38.65 | $39.40 | 254800 |
| 2023-07-17 | 38.68 | $39.43 | 277319 |
| 2023-07-14 | 38.72 | $39.32 | 1.3M |
| 2023-07-13 | 38.74 | $39.35 | 1.7M |
| 2023-07-12 | 38.76 | $38.79 | 348475 |
| 2023-07-11 | 38.79 | $38.06 | 370403 |
| 2023-07-10 | 38.86 | $37.69 | 263634 |
| 2023-07-07 | 38.95 | $37.81 | 201000 |
| 2023-07-06 | 39.00 | $37.56 | 299700 |
| 2023-07-05 | 39.06 | $38.27 | 291801 |
| 2023-07-03 | 39.07 | $38.75 | 142300 |
| 2023-06-30 | 39.05 | $38.27 | 247671 |
| 2023-06-29 | 39.03 | $38.11 | 431726 |
| 2023-06-28 | 38.99 | $38.12 | 5.0M |
| 2023-06-27 | 38.97 | $38.43 | 361300 |
| 2023-06-26 | 38.94 | $38.27 | 561300 |
| 2023-06-23 | 38.90 | $38.85 | 445500 |
| 2023-06-22 | 38.84 | $39.46 | 266300 |
| 2023-06-21 | 38.76 | $39.67 | 194300 |
| 2023-06-20 | 38.68 | $39.44 | 234900 |
| 2023-06-16 | 38.63 | $39.96 | 175500 |
| 2023-06-15 | 38.55 | $40.14 | 207432 |
| 2023-06-14 | 38.45 | $39.87 | 309800 |
| 2023-06-13 | 38.36 | $39.62 | 436900 |
| 2023-06-12 | 38.30 | $39.46 | 203400 |
| 2023-06-09 | 38.22 | $39.53 | 196513 |
| 2023-06-08 | 38.15 | $39.32 | 328506 |
| 2023-06-07 | 38.11 | $38.90 | 261334 |
| 2023-06-06 | 38.10 | $38.75 | 297540 |
| 2023-06-05 | 38.11 | $38.45 | 174030 |
| 2023-06-02 | 38.12 | $38.46 | 207335 |
| 2023-06-01 | 38.09 | $37.82 | 352000 |
| 2023-05-31 | 38.09 | $37.30 | 329200 |
| 2023-05-30 | 38.11 | $37.64 | 555445 |
| 2023-05-26 | 38.13 | $37.90 | 174600 |
| 2023-05-25 | 38.15 | $37.42 | 244028 |
| 2023-05-24 | 38.18 | $37.61 | 175017 |
| 2023-05-23 | 38.18 | $37.85 | 188500 |
| 2023-05-22 | 38.16 | $38.25 | 518120 |
| 2023-05-19 | 38.16 | $38.33 | 220140 |
| 2023-05-18 | 38.15 | $38.29 | 199800 |
| 2023-05-17 | 38.15 | $38.27 | 202400 |
| 2023-05-16 | 38.16 | $38.07 | 189900 |
| 2023-05-15 | 38.21 | $38.43 | 386700 |
| 2023-05-12 | 38.23 | $37.84 | 134227 |
| 2023-05-11 | 38.28 | $38.12 | 324900 |
| 2023-05-10 | 38.32 | $38.52 | 210541 |
| 2023-05-09 | 38.32 | $38.75 | 253418 |
| 2023-05-08 | 38.31 | $38.81 | 561125 |
| 2023-05-05 | 38.25 | $38.63 | 223900 |
| 2023-05-04 | 38.21 | $38.01 | 216400 |
| 2023-05-03 | 38.20 | $37.78 | 190400 |
| 2023-05-02 | 38.22 | $37.75 | 397400 |
| 2023-05-01 | 38.23 | $38.05 | 266600 |
| 2023-04-28 | 38.22 | $38.25 | 195900 |
| 2023-04-27 | 38.21 | $38.03 | 175100 |
| 2023-04-26 | 38.18 | $37.57 | 234325 |
| 2023-04-25 | 38.17 | $37.51 | 242620 |
| 2023-04-24 | 38.16 | $38.15 | 173911 |
| 2023-04-21 | 38.11 | $38.07 | 354614 |
| 2023-04-20 | 38.08 | $38.47 | 294900 |
| 2023-04-19 | 38.02 | $38.43 | 143700 |
| 2023-04-18 | 37.96 | $38.93 | 274013 |
| 2023-04-17 | 37.87 | $38.89 | 296500 |
| 2023-04-14 | 37.77 | $38.82 | 186000 |
| 2023-04-13 | 37.67 | $38.90 | 207100 |
| 2023-04-12 | 37.56 | $38.55 | 222628 |
| 2023-04-11 | 37.49 | $38.50 | 354700 |
| 2023-04-10 | 37.43 | $37.76 | 156533 |
| 2023-04-06 | 37.39 | $37.75 | 214418 |
| 2023-04-05 | 37.37 | $37.83 | 472144 |
| 2023-04-04 | 37.38 | $38.10 | 267121 |
| 2023-04-03 | 37.36 | $38.11 | 412322 |
| 2023-03-31 | 37.36 | $37.86 | 204296 |
| 2023-03-30 | 37.38 | $37.94 | 235700 |
| 2023-03-29 | 37.38 | $37.51 | 249500 |
| 2023-03-28 | 37.39 | $37.39 | 672000 |
| 2023-03-27 | 37.37 | $37.17 | 243522 |
| 2023-03-24 | 37.37 | $37.29 | 154250 |
| 2023-03-23 | 37.36 | $37.37 | 320642 |
| 2023-03-22 | 37.39 | $37.34 | 286600 |
| 2023-03-21 | 37.39 | $37.17 | 150422 |
| 2023-03-20 | 37.41 | $37.05 | 162505 |
| 2023-03-17 | 37.45 | $36.92 | 151116 |
| 2023-03-16 | 37.48 | $36.92 | 344976 |
| 2023-03-15 | 37.52 | $36.61 | 617900 |
| 2023-03-14 | 37.59 | $37.19 | 320000 |
| 2023-03-13 | 37.63 | $37.22 | 276100 |
| 2023-03-10 | 37.65 | $37.12 | 288000 |
| 2023-03-09 | 37.69 | $37.30 | 701643 |
| 2023-03-08 | 37.72 | $37.92 | 516138 |
| 2023-03-07 | 37.72 | $37.71 | 225700 |
| 2023-03-06 | 37.71 | $38.16 | 239500 |
| 2023-03-03 | 37.71 | $38.27 | 326531 |
| 2023-03-02 | 37.73 | $37.87 | 322700 |
| 2023-03-01 | 37.79 | $37.74 | 556043 |
| 2023-02-28 | 37.84 | $36.99 | 243109 |
| 2023-02-27 | 37.92 | $37.25 | 372000 |
| 2023-02-24 | 38.01 | $37.11 | 371045 |
| 2023-02-23 | 38.13 | $37.84 | 244328 |
| 2023-02-22 | 38.20 | $37.49 | 440213 |
| 2023-02-21 | 38.27 | $37.61 | 283516 |
| 2023-02-17 | 38.34 | $37.68 | 351100 |
| 2023-02-16 | 38.39 | $37.65 | 205000 |
| 2023-02-15 | 38.41 | $37.68 | 225807 |
| 2023-02-14 | 38.43 | $37.99 | 358000 |
| 2023-02-13 | 38.43 | $37.99 | 358340 |
| 2023-02-10 | 38.44 | $37.68 | 218000 |
| 2023-02-09 | 38.46 | $37.86 | 427800 |
| 2023-02-08 | 38.46 | $37.90 | 786932 |
| 2023-02-07 | 38.44 | $37.84 | 317217 |
| 2023-02-06 | 38.42 | $37.69 | 349600 |
| 2023-02-03 | 38.39 | $38.00 | 370007 |
| 2023-02-02 | 38.30 | $38.76 | 756912 |
| 2023-02-01 | 38.17 | $39.03 | 384049 |
| 2023-01-31 | 38.00 | $38.72 | 403900 |
| 2023-01-30 | 37.84 | $38.61 | 319500 |
| 2023-01-27 | 37.71 | $39.15 | 476036 |
| 2023-01-26 | 37.53 | $39.40 | 430400 |
| 2023-01-25 | 37.37 | $39.17 | 860829 |
| 2023-01-24 | 37.20 | $39.02 | 534311 |
| 2023-01-23 | 37.04 | $38.94 | 429500 |
| 2023-01-20 | 36.89 | $38.65 | 407705 |
| 2023-01-19 | 36.75 | $38.15 | 265046 |
| 2023-01-18 | 36.62 | $37.95 | 459415 |
| 2023-01-17 | 36.51 | $38.12 | 523337 |
| 2023-01-13 | 36.39 | $38.17 | 879621 |
| 2023-01-12 | 36.30 | $38.15 | 479300 |
| 2023-01-11 | 36.21 | $37.83 | 735955 |
| 2023-01-10 | 36.13 | $37.53 | 668224 |
| 2023-01-09 | 36.08 | $37.27 | 744500 |
| 2023-01-06 | 36.03 | $37.17 | 490300 |
| 2023-01-05 | 35.99 | $36.17 | 260707 |
| 2023-01-04 | 36.01 | $36.20 | 478941 |
| 2023-01-03 | 36.03 | $35.59 | 270407 |
| 2022-12-30 | 36.10 | $35.64 | 386600 |
| 2022-12-29 | 36.17 | $35.99 | 424856 |
| 2022-12-28 | 36.23 | $35.51 | 591700 |
| 2022-12-27 | 36.27 | $36.10 | 359600 |
| 2022-12-23 | 36.24 | $35.76 | 393400 |
| 2022-12-22 | 36.24 | $35.86 | 513928 |
| 2022-12-21 | 36.23 | $36.05 | 322215 |
| 2022-12-20 | 36.19 | $35.74 | 327900 |
| 2022-12-19 | 36.16 | $35.61 | 277200 |
| 2022-12-16 | 36.13 | $35.70 | 183700 |
| 2022-12-15 | 36.11 | $35.73 | 645500 |
| 2022-12-14 | 36.09 | $36.30 | 554302 |
| 2022-12-13 | 36.07 | $36.38 | 486431 |
| 2022-12-12 | 36.03 | $36.38 | 304400 |
| 2022-12-09 | 35.99 | $36.45 | 470936 |
| 2022-12-08 | 35.91 | $36.33 | 487400 |
| 2022-12-07 | 35.78 | $36.39 | 366700 |
| 2022-12-06 | 35.66 | $36.47 | 1.1M |
| 2022-12-05 | 35.52 | $36.65 | 386755 |
| 2022-12-02 | 35.37 | $37.01 | 379834 |
| 2022-12-01 | 35.14 | $37.01 | 195700 |
| 2022-11-30 | 34.91 | $37.16 | 739009 |
| 2022-11-29 | 34.68 | $36.30 | 744530 |
| 2022-11-28 | 34.47 | $35.50 | 170400 |
| 2022-11-25 | 34.33 | $35.79 | 73500 |
| 2022-11-23 | 34.18 | $35.67 | 475200 |
| 2022-11-22 | 34.03 | $35.29 | 201000 |
| 2022-11-21 | 33.91 | $35.02 | 410400 |
| 2022-11-18 | 33.78 | $35.08 | 248200 |
| 2022-11-17 | 33.71 | $35.26 | 486117 |
| 2022-11-16 | 33.60 | $35.32 | 429300 |
| 2022-11-15 | 33.47 | $35.96 | 402400 |
| 2022-11-14 | 33.33 | $35.61 | 269800 |
| 2022-11-11 | 33.20 | $35.60 | 256200 |
| 2022-11-10 | 33.04 | $34.78 | 354100 |
| 2022-11-09 | 32.95 | $33.70 | 345712 |
| 2022-11-08 | 32.91 | $33.93 | 582609 |
| 2022-11-07 | 32.86 | $33.71 | 321014 |
| 2022-11-04 | 32.84 | $33.69 | 797153 |
| 2022-11-03 | 32.84 | $32.50 | 616500 |
| 2022-11-02 | 32.92 | $32.29 | 669500 |
| 2022-11-01 | 33.02 | $32.51 | 723300 |
| 2022-10-31 | 33.11 | $32.14 | 635221 |
| 2022-10-28 | 33.18 | $32.65 | 218500 |
| 2022-10-27 | 33.17 | $32.79 | 381400 |
| 2022-10-26 | 33.15 | $32.86 | 438300 |
| 2022-10-25 | 33.15 | $32.70 | 399509 |
| 2022-10-24 | 33.15 | $32.48 | 255400 |
| 2022-10-21 | 33.17 | $33.67 | 262313 |
| 2022-10-20 | 33.24 | $33.05 | 526000 |
| 2022-10-19 | 33.39 | $32.84 | 417100 |
| 2022-10-18 | 33.55 | $33.02 | 664900 |
| 2022-10-17 | 33.71 | $33.05 | 533222 |
| 2022-10-14 | 33.89 | $32.35 | 253600 |
| 2022-10-13 | 34.09 | $33.07 | 335000 |
| 2022-10-12 | 34.26 | $32.85 | 474200 |
| 2022-10-11 | 34.45 | $32.97 | 405700 |
| 2022-10-10 | 34.63 | $33.37 | 340600 |
| 2022-10-07 | 34.85 | $33.63 | 220400 |
| 2022-10-06 | 35.03 | $34.11 | 550800 |
| 2022-10-05 | 35.15 | $34.37 | 285347 |
| 2022-10-04 | 35.26 | $34.22 | 560309 |
| 2022-10-03 | 35.36 | $33.52 | 395322 |
| 2022-09-30 | 35.51 | $32.53 | 377384 |
| 2022-09-29 | 35.70 | $32.43 | 1.0M |
| 2022-09-28 | 35.91 | $32.78 | 1.1M |
| 2022-09-27 | 36.12 | $32.68 | 744600 |
| 2022-09-26 | 36.35 | $32.83 | 1.1M |
| 2022-09-23 | 36.58 | $35.08 | 446600 |
| 2022-09-22 | 36.72 | $36.09 | 494800 |
| 2022-09-21 | 36.78 | $35.99 | 367600 |
| 2022-09-20 | 36.85 | $36.34 | 236410 |
| 2022-09-19 | 36.88 | $36.58 | 237700 |
| 2022-09-16 | 36.91 | $36.31 | 269512 |
| 2022-09-15 | 36.96 | $36.53 | 395600 |
| 2022-09-14 | 37.02 | $36.71 | 293616 |
| 2022-09-13 | 37.07 | $36.59 | 504920 |
| 2022-09-12 | 37.12 | $37.70 | 220600 |
| 2022-09-09 | 37.13 | $37.28 | 522419 |
| 2022-09-08 | 37.14 | $36.49 | 441316 |
| 2022-09-07 | 37.19 | $36.52 | 246600 |
| 2022-09-06 | 37.21 | $36.29 | 310300 |
| 2022-09-02 | 37.24 | $36.39 | 310500 |
| 2022-09-01 | 37.25 | $36.46 | 382125 |
| 2022-08-31 | 37.23 | $36.64 | 471400 |
| 2022-08-30 | 37.20 | $36.80 | 356313 |
| 2022-08-29 | 37.17 | $37.31 | 184772 |
| 2022-08-26 | 37.12 | $37.50 | 267111 |
| 2022-08-25 | 37.09 | $37.78 | 197136 |
| 2022-08-24 | 37.03 | $37.32 | 238446 |
| 2022-08-23 | 36.99 | $37.44 | 225000 |
| 2022-08-22 | 36.91 | $36.97 | 355438 |
| 2022-08-19 | 36.87 | $37.10 | 203613 |
| 2022-08-18 | 36.79 | $37.39 | 499412 |
| 2022-08-17 | 36.69 | $37.63 | 230749 |
| 2022-08-16 | 36.58 | $37.75 | 219148 |
| 2022-08-15 | 36.47 | $37.56 | 175353 |
| 2022-08-12 | 36.36 | $37.99 | 245807 |
| 2022-08-11 | 36.21 | $37.53 | 611039 |
| 2022-08-10 | 36.08 | $37.40 | 289100 |
| 2022-08-09 | 35.99 | $36.98 | 284100 |
| 2022-08-08 | 35.93 | $36.86 | 197400 |
| 2022-08-05 | 35.88 | $36.51 | 204337 |
| 2022-08-04 | 35.88 | $36.22 | 364407 |
| 2022-08-03 | 35.90 | $36.00 | 343326 |
| 2022-08-02 | 35.89 | $36.13 | 508200 |
| 2022-08-01 | 35.90 | $36.35 | 328045 |
| 2022-07-29 | 35.92 | $36.79 | 503500 |
| 2022-07-28 | 35.93 | $36.65 | 314300 |
| 2022-07-27 | 35.97 | $36.45 | 275825 |
| 2022-07-26 | 36.01 | $35.99 | 439800 |
| 2022-07-25 | 36.09 | $36.06 | 303011 |
| 2022-07-22 | 36.15 | $35.51 | 358606 |
| 2022-07-21 | 36.25 | $35.50 | 257900 |
| 2022-07-20 | 36.37 | $35.41 | 316200 |
| 2022-07-19 | 36.52 | $35.60 | 403000 |
| 2022-07-18 | 36.65 | $35.24 | 733400 |
| 2022-07-15 | 36.80 | $35.04 | 334600 |
| 2022-07-14 | 37.02 | $34.91 | 425841 |
| 2022-07-13 | 37.21 | $35.60 | 292200 |
| 2022-07-12 | 37.37 | $35.77 | 293512 |
| 2022-07-11 | 37.57 | $35.84 | 270729 |
| 2022-07-08 | 37.80 | $36.57 | 273531 |
| 2022-07-07 | 38.01 | $36.53 | 322500 |
| 2022-07-06 | 38.26 | $35.92 | 455600 |
| 2022-07-05 | 38.53 | $36.24 | 340866 |
| 2022-07-01 | 38.80 | $36.77 | 315100 |
| 2022-06-30 | 39.06 | $37.03 | 477700 |
| 2022-06-29 | 39.28 | $37.36 | 872600 |
| 2022-06-28 | 39.50 | $37.33 | 2.2M |
| 2022-06-27 | 39.71 | $37.54 | 298200 |
| 2022-06-24 | 39.89 | $37.22 | 437512 |
| 2022-06-23 | 40.07 | $37.63 | 408500 |
| 2022-06-22 | 40.23 | $37.88 | 516900 |
| 2022-06-21 | 40.37 | $38.39 | 340300 |
| 2022-06-17 | 40.47 | $38.12 | 391100 |
| 2022-06-16 | 40.56 | $38.31 | 490443 |
| 2022-06-15 | 40.60 | $39.43 | 560300 |
| 2022-06-14 | 40.62 | $38.80 | 701347 |
| 2022-06-13 | 40.65 | $38.71 | 632100 |
| 2022-06-10 | 40.68 | $39.81 | 379200 |
| 2022-06-09 | 40.61 | $40.31 | 270600 |
| 2022-06-08 | 40.53 | $40.95 | 284800 |
| 2022-06-07 | 40.43 | $41.44 | 376500 |
| 2022-06-06 | 40.30 | $41.36 | 171148 |
| 2022-06-03 | 40.23 | $41.51 | 213223 |
| 2022-06-02 | 40.16 | $41.98 | 217544 |
| 2022-06-01 | 40.14 | $41.55 | 361000 |
| 2022-05-31 | 40.12 | $41.66 | 534933 |
| 2022-05-27 | 40.06 | $41.56 | 611600 |
| 2022-05-26 | 40.02 | $41.24 | 580000 |
| 2022-05-25 | 40.02 | $40.82 | 317414 |
| 2022-05-24 | 40.00 | $40.68 | 469000 |
| 2022-05-23 | 39.98 | $40.83 | 398000 |
| 2022-05-20 | 39.98 | $40.25 | 259420 |
| 2022-05-19 | 40.05 | $39.90 | 315900 |
| 2022-05-18 | 40.17 | $39.13 | 249700 |
| 2022-05-17 | 40.36 | $39.99 | 256900 |
| 2022-05-16 | 40.53 | $39.38 | 383300 |
| 2022-05-13 | 40.74 | $39.16 | 308601 |
| 2022-05-12 | 40.97 | $38.45 | 576121 |
| 2022-05-11 | 41.25 | $38.80 | 523900 |
| 2022-05-10 | 41.49 | $38.85 | 458400 |
| 2022-05-09 | 41.74 | $38.90 | 623800 |
| 2022-05-06 | 42.01 | $39.92 | 458400 |
| 2022-05-05 | 42.21 | $40.23 | 660300 |
| 2022-05-04 | 42.39 | $41.59 | 778349 |
| 2022-05-03 | 42.53 | $41.00 | 363200 |
| 2022-05-02 | 42.72 | $40.47 | 318111 |
| 2022-04-29 | 42.93 | $40.81 | 350705 |
| 2022-04-28 | 43.08 | $41.15 | 572800 |
| 2022-04-27 | 43.21 | $40.59 | 843800 |
| 2022-04-26 | 43.37 | $40.15 | 433802 |
| 2022-04-25 | 43.53 | $40.97 | 416519 |
| 2022-04-22 | 43.65 | $41.49 | 539245 |
| 2022-04-21 | 43.77 | $42.33 | 302600 |
| 2022-04-20 | 43.84 | $43.05 | 467970 |
| 2022-04-19 | 43.86 | $43.28 | 427800 |
| 2022-04-18 | 43.86 | $43.64 | 204100 |
| 2022-04-14 | 43.84 | $43.74 | 198447 |
| 2022-04-13 | 43.79 | $44.04 | 205500 |
| 2022-04-12 | 43.69 | $43.63 | 159627 |
| 2022-04-11 | 43.54 | $43.85 | 153108 |
| 2022-04-08 | 43.41 | $44.20 | 180611 |
| 2022-04-07 | 43.29 | $43.89 | 188510 |
| 2022-04-06 | 43.21 | $44.02 | 286115 |
| 2022-04-05 | 43.12 | $44.21 | 130906 |
| 2022-04-04 | 43.01 | $44.95 | 175300 |
| 2022-04-01 | 42.89 | $44.57 | 163245 |
| 2022-03-31 | 42.84 | $43.76 | 386300 |
| 2022-03-30 | 42.84 | $43.89 | 202545 |
| 2022-03-29 | 42.82 | $43.70 | 233819 |
| 2022-03-28 | 42.80 | $43.34 | 281235 |
| 2022-03-25 | 42.85 | $43.48 | 206500 |
| 2022-03-24 | 42.95 | $43.92 | 177000 |
| 2022-03-23 | 42.99 | $43.58 | 289500 |
| 2022-03-22 | 43.12 | $43.50 | 270147 |
| 2022-03-21 | 43.28 | $43.25 | 404119 |
| 2022-03-18 | 43.46 | $43.27 | 242136 |
| 2022-03-17 | 43.64 | $42.68 | 267500 |
| 2022-03-16 | 43.88 | $42.19 | 332300 |
| 2022-03-15 | 44.11 | $40.62 | 800800 |
| 2022-03-14 | 44.41 | $41.08 | 551000 |
| 2022-03-11 | 44.71 | $41.92 | 595800 |
| 2022-03-10 | 44.97 | $42.29 | 387337 |
| 2022-03-09 | 45.20 | $42.24 | 430700 |
| 2022-03-08 | 45.42 | $42.01 | 815414 |
| 2022-03-07 | 45.62 | $42.48 | 528400 |
| 2022-03-04 | 45.77 | $43.64 | 930200 |
| 2022-03-03 | 45.85 | $43.79 | 1.5M |
| 2022-03-02 | 45.93 | $43.48 | 772418 |
| 2022-03-01 | 46.04 | $43.32 | 637200 |
| 2022-02-28 | 46.13 | $44.29 | 996100 |
| 2022-02-25 | 46.14 | $45.46 | 299400 |
| 2022-02-24 | 46.09 | $44.78 | 782900 |
| 2022-02-23 | 46.08 | $46.12 | 745510 |
| 2022-02-22 | 46.01 | $46.65 | 371700 |
| 2022-02-18 | 45.90 | $46.81 | 396243 |
| 2022-02-17 | 45.81 | $46.87 | 333300 |
| 2022-02-16 | 45.74 | $47.47 | 471282 |
| 2022-02-15 | 45.63 | $46.93 | 438100 |
| 2022-02-14 | 45.51 | $46.66 | 318475 |
| 2022-02-11 | 45.43 | $46.89 | 449748 |
| 2022-02-10 | 45.35 | $47.12 | 480700 |
| 2022-02-09 | 45.26 | $47.05 | 459908 |
| 2022-02-08 | 45.15 | $46.59 | 461200 |
| 2022-02-07 | 45.02 | $46.02 | 1.3M |
| 2022-02-04 | 44.92 | $45.44 | 202300 |
| 2022-02-03 | 44.82 | $45.23 | 210423 |
| 2022-02-02 | 44.73 | $45.51 | 291026 |
| 2022-02-01 | 44.63 | $45.52 | 224042 |
| 2022-01-31 | 44.53 | $45.12 | 276916 |
| 2022-01-28 | 44.44 | $44.54 | 389012 |
| 2022-01-27 | 44.38 | $44.49 | 310700 |
| 2022-01-26 | 44.31 | $44.55 | 512500 |
| 2022-01-25 | 44.25 | $44.69 | 566416 |
| 2022-01-24 | 44.18 | $44.54 | 761912 |
| 2022-01-21 | 44.15 | $45.01 | 882500 |
| 2022-01-20 | 44.07 | $45.40 | 382247 |
| 2022-01-19 | 43.97 | $45.24 | 247200 |
| 2022-01-18 | 43.85 | $44.57 | 279500 |
| 2022-01-14 | 43.78 | $45.12 | 174500 |
| 2022-01-13 | 43.70 | $45.16 | 164500 |
| 2022-01-12 | 43.59 | $45.36 | 179600 |
| 2022-01-11 | 43.48 | $44.82 | 218278 |
| 2022-01-10 | 43.39 | $44.02 | 403204 |
| 2022-01-07 | 43.37 | $44.11 | 151627 |
| 2022-01-06 | 43.35 | $43.47 | 137000 |
| 2022-01-05 | 43.36 | $43.30 | 192800 |
| 2022-01-04 | 43.38 | $43.59 | 122636 |
| 2022-01-03 | 43.36 | $43.45 | 151500 |
| 2021-12-31 | 43.33 | $43.32 | 202200 |
| 2021-12-30 | 43.31 | $43.31 | 210730 |
| 2021-12-29 | 43.24 | $43.15 | 182138 |
| 2021-12-28 | 43.18 | $43.32 | 159700 |
| 2021-12-27 | 43.11 | $43.39 | 147900 |
| 2021-12-23 | 43.03 | $43.82 | 312033 |
| 2021-12-22 | 42.98 | $43.53 | 153500 |
| 2021-12-21 | 42.95 | $43.26 | 354700 |
| 2021-12-20 | 42.91 | $42.89 | 713000 |
| 2021-12-17 | 42.89 | $43.16 | 783200 |
| 2021-12-16 | 42.87 | $43.52 | 211300 |
| 2021-12-15 | 42.85 | $43.05 | 256739 |
| 2021-12-14 | 42.86 | $43.06 | 296814 |
| 2021-12-13 | 42.89 | $43.08 | 214600 |
| 2021-12-10 | 42.92 | $43.66 | 133100 |
| 2021-12-09 | 42.94 | $43.61 | 105300 |
| 2021-12-08 | 42.91 | $43.74 | 143600 |
| 2021-12-07 | 42.88 | $43.70 | 142700 |
| 2021-12-06 | 42.87 | $43.20 | 145531 |
| 2021-12-03 | 42.86 | $42.88 | 153200 |
| 2021-12-02 | 42.86 | $42.92 | 219300 |
| 2021-12-01 | 42.87 | $41.91 | 228547 |
| 2021-11-30 | 42.93 | $41.96 | 330000 |
| 2021-11-29 | 43.01 | $41.94 | 137200 |
| 2021-11-26 | 43.07 | $41.71 | 161342 |
| 2021-11-24 | 43.18 | $42.82 | 146002 |
| 2021-11-23 | 43.24 | $42.95 | 493300 |
| 2021-11-22 | 43.32 | $42.42 | 116204 |
| 2021-11-19 | 43.44 | $42.52 | 150700 |
| 2021-11-18 | 43.54 | $42.74 | 131500 |
| 2021-11-17 | 43.63 | $43.16 | 140400 |
| 2021-11-16 | 43.72 | $43.29 | 187800 |
| 2021-11-15 | 43.81 | $43.60 | 109833 |
| 2021-11-12 | 43.88 | $43.72 | 108000 |
| 2021-11-11 | 43.94 | $43.91 | 117800 |
| 2021-11-10 | 43.99 | $43.07 | 100100 |
| 2021-11-09 | 44.06 | $43.26 | 91000 |
| 2021-11-08 | 44.12 | $43.48 | 99100 |
| 2021-11-05 | 44.18 | $42.92 | 143500 |
| 2021-11-04 | 44.27 | $42.89 | 222002 |
| 2021-11-03 | 44.36 | $43.18 | 210300 |
| 2021-11-02 | 44.41 | $43.02 | 193537 |
| 2021-11-01 | 44.45 | $43.50 | 175700 |
| 2021-10-29 | 44.46 | $43.25 | 143700 |
| 2021-10-28 | 44.48 | $43.92 | 106341 |
| 2021-10-27 | 44.47 | $44.07 | 146654 |
| 2021-10-26 | 44.43 | $44.53 | 87423 |
| 2021-10-25 | 44.38 | $44.84 | 184214 |
| 2021-10-22 | 44.34 | $44.45 | 262400 |
| 2021-10-21 | 44.30 | $44.48 | 748800 |
| 2021-10-20 | 44.34 | $45.08 | 279100 |
| 2021-10-19 | 44.32 | $45.09 | 649700 |
| 2021-10-18 | 44.27 | $44.85 | 170262 |
| 2021-10-15 | 44.21 | $45.04 | 237300 |
| 2021-10-14 | 44.20 | $44.81 | 119143 |
| 2021-10-13 | 44.21 | $44.62 | 74338 |
| 2021-10-12 | 44.27 | $44.47 | 133917 |
| 2021-10-11 | 44.32 | $44.67 | 80633 |
| 2021-10-08 | 44.38 | $44.65 | 61500 |
| 2021-10-07 | 44.41 | $44.63 | 122000 |
| 2021-10-06 | 44.44 | $44.17 | 245503 |
| 2021-10-05 | 44.49 | $43.93 | 106500 |
| 2021-10-04 | 44.57 | $43.58 | 259000 |
| 2021-10-01 | 44.69 | $43.81 | 100314 |
| 2021-09-30 | 44.78 | $43.63 | 256300 |
| 2021-09-29 | 44.89 | $43.34 | 252100 |
| 2021-09-28 | 45.00 | $43.45 | 798500 |
| 2021-09-27 | 45.08 | $43.97 | 207400 |
| 2021-09-24 | 45.13 | $43.76 | 399936 |
| 2021-09-23 | 45.16 | $45.20 | 170300 |
| 2021-09-22 | 45.13 | $44.79 | 271000 |
| 2021-09-21 | 45.11 | $44.05 | 324117 |
| 2021-09-20 | 45.10 | $43.63 | 394205 |
| 2021-09-17 | 45.10 | $44.81 | 110612 |
| 2021-09-16 | 45.03 | $45.11 | 147321 |
| 2021-09-15 | 44.98 | $45.76 | 110100 |
| 2021-09-14 | 44.92 | $45.54 | 284800 |
| 2021-09-13 | 44.88 | $45.83 | 105932 |
| 2021-09-10 | 44.84 | $45.21 | 56500 |
| 2021-09-09 | 44.83 | $45.24 | 73730 |
| 2021-09-08 | 44.83 | $45.13 | 182224 |
| 2021-09-07 | 44.80 | $45.54 | 109300 |
| 2021-09-03 | 44.76 | $45.98 | 75712 |
| 2021-09-02 | 44.71 | $45.67 | 52900 |
| 2021-09-01 | 44.67 | $45.72 | 90700 |
| 2021-08-31 | 44.63 | $45.52 | 101900 |
| 2021-08-30 | 44.61 | $45.14 | 71513 |
| 2021-08-27 | 44.59 | $45.02 | 72000 |
| 2021-08-26 | 44.57 | $44.22 | 105550 |
| 2021-08-25 | 44.60 | $44.62 | 111935 |
| 2021-08-24 | 44.62 | $44.39 | 77117 |
| 2021-08-23 | 44.63 | $43.98 | 168645 |
| 2021-08-20 | 44.67 | $43.47 | 212156 |
| 2021-08-19 | 44.74 | $43.45 | 245229 |
| 2021-08-18 | 44.82 | $44.21 | 178900 |
| 2021-08-17 | 44.85 | $44.45 | 210427 |
| 2021-08-16 | 44.86 | $44.90 | 157016 |
| 2021-08-13 | 44.83 | $44.94 | 100600 |
| 2021-08-12 | 44.85 | $45.04 | 95300 |
| 2021-08-11 | 44.87 | $45.12 | 126300 |
| 2021-08-10 | 44.88 | $44.69 | 118509 |
| 2021-08-09 | 44.91 | $44.74 | 66200 |
| 2021-08-06 | 44.94 | $44.83 | 62547 |
| 2021-08-05 | 44.96 | $44.97 | 95438 |
| 2021-08-04 | 44.95 | $44.98 | 80800 |
| 2021-08-03 | 44.97 | $45.08 | 71700 |
| 2021-08-02 | 44.98 | $44.68 | 93232 |
| 2021-07-30 | 45.04 | $44.56 | 70032 |
| 2021-07-29 | 45.09 | $44.97 | 86500 |
| 2021-07-28 | 45.12 | $44.99 | 135000 |
| 2021-07-27 | 45.16 | $44.46 | 186800 |
| 2021-07-26 | 45.23 | $44.82 | 129234 |
| 2021-07-23 | 45.30 | $44.87 | 134709 |
| 2021-07-22 | 45.36 | $45.01 | 113704 |
| 2021-07-21 | 45.43 | $44.87 | 90203 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
53.87
2026-07-17
Close Price
$52.86
Vol: 161604
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.96
Average
42.38
Maximum
55.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.87 | $52.86 | 161604 |
| 2026-07-16 | 53.98 | $53.18 | 210624 |
| 2026-07-15 | 54.06 | $53.81 | 256000 |
| 2026-07-14 | 54.09 | $53.83 | 108600 |
| 2026-07-13 | 54.11 | $53.53 | 169448 |
| 2026-07-10 | 54.17 | $54.52 | 275538 |
| 2026-07-09 | 54.14 | $53.93 | 108000 |
| 2026-07-08 | 54.16 | $53.88 | 186400 |
| 2026-07-07 | 54.19 | $53.37 | 137000 |
| 2026-07-06 | 54.28 | $54.33 | 260117 |
| 2026-07-02 | 54.27 | $53.38 | 174600 |
| 2026-07-01 | 54.36 | $53.14 | 418200 |
| 2026-06-30 | 54.49 | $53.79 | 137706 |
| 2026-06-29 | 54.57 | $53.54 | 255800 |
| 2026-06-26 | 54.67 | $53.05 | 423549 |
| 2026-06-25 | 54.84 | $53.72 | 297200 |
| 2026-06-24 | 54.96 | $54.31 | 334301 |
| 2026-06-23 | 55.03 | $54.91 | 223411 |
| 2026-06-22 | 55.04 | $55.99 | 202621 |
| 2026-06-18 | 54.95 | $55.69 | 124119 |
| 2026-06-17 | 54.87 | $55.25 | 265043 |
| 2026-06-16 | 54.83 | $55.67 | 216479 |
| 2026-06-15 | 54.74 | $56.25 | 234449 |
| 2026-06-12 | 54.58 | $55.71 | 135700 |
| 2026-06-11 | 54.46 | $55.27 | 137800 |
| 2026-06-10 | 54.37 | $53.89 | 128044 |
| 2026-06-09 | 54.43 | $54.30 | 241547 |
| 2026-06-08 | 54.44 | $54.03 | 269061 |
| 2026-06-05 | 54.48 | $53.74 | 224400 |
| 2026-06-04 | 54.56 | $55.62 | 114100 |
| 2026-06-03 | 54.45 | $55.77 | 138731 |
| 2026-06-02 | 54.31 | $56.44 | 203100 |
| 2026-06-01 | 54.08 | $55.89 | 199100 |
| 2026-05-29 | 53.89 | $55.16 | 183200 |
| 2026-05-28 | 53.76 | $55.37 | 250500 |
| 2026-05-27 | 53.59 | $55.42 | 170449 |
| 2026-05-26 | 53.40 | $55.36 | 282710 |
| 2026-05-22 | 53.19 | $54.05 | 160723 |
| 2026-05-21 | 53.10 | $53.70 | 334617 |
| 2026-05-20 | 53.04 | $53.50 | 327330 |
| 2026-05-19 | 52.99 | $52.72 | 198900 |
| 2026-05-18 | 53.02 | $53.34 | 201589 |
| 2026-05-15 | 52.99 | $52.89 | 86523 |
| 2026-05-14 | 53.00 | $53.95 | 160826 |
| 2026-05-13 | 52.89 | $53.86 | 162500 |
| 2026-05-12 | 52.79 | $53.96 | 151344 |
| 2026-05-11 | 52.67 | $54.73 | 209334 |
| 2026-05-08 | 52.45 | $54.56 | 195800 |
| 2026-05-07 | 52.23 | $53.68 | 279900 |
| 2026-05-06 | 52.08 | $54.32 | 151616 |
| 2026-05-05 | 51.84 | $53.43 | 146520 |
| 2026-05-04 | 51.68 | $52.30 | 157913 |
| 2026-05-01 | 51.61 | $52.62 | 157945 |
| 2026-04-30 | 51.50 | $52.42 | 149837 |
| 2026-04-29 | 51.41 | $51.73 | 113500 |
| 2026-04-28 | 51.37 | $51.89 | 108829 |
| 2026-04-27 | 51.32 | $51.70 | 287037 |
| 2026-04-24 | 51.28 | $52.18 | 138323 |
| 2026-04-23 | 51.18 | $51.75 | 135300 |
| 2026-04-22 | 51.12 | $52.52 | 115201 |
| 2026-04-21 | 50.98 | $52.08 | 111200 |
| 2026-04-20 | 50.86 | $52.37 | 133233 |
| 2026-04-17 | 50.70 | $52.60 | 247937 |
| 2026-04-16 | 50.50 | $51.89 | 153081 |
| 2026-04-15 | 50.36 | $51.96 | 125700 |
| 2026-04-14 | 50.19 | $51.97 | 142241 |
| 2026-04-13 | 50.00 | $51.65 | 247700 |
| 2026-04-10 | 49.83 | $51.18 | 127919 |
| 2026-04-09 | 49.69 | $51.15 | 216249 |
| 2026-04-08 | 49.53 | $51.07 | 195736 |
| 2026-04-07 | 49.37 | $49.49 | 205011 |
| 2026-04-06 | 49.36 | $49.61 | 196500 |
| 2026-04-02 | 49.33 | $49.45 | 246501 |
| 2026-04-01 | 49.32 | $49.48 | 339448 |
| 2026-03-31 | 49.30 | $49.69 | 157336 |
| 2026-03-30 | 49.26 | $48.37 | 302048 |
| 2026-03-27 | 49.35 | $48.25 | 328126 |
| 2026-03-26 | 49.47 | $48.38 | 263900 |
| 2026-03-25 | 49.58 | $49.57 | 183200 |
| 2026-03-24 | 49.58 | $48.76 | 233900 |
| 2026-03-23 | 49.67 | $49.14 | 253600 |
| 2026-03-20 | 49.73 | $48.19 | 647904 |
| 2026-03-19 | 49.89 | $49.52 | 117900 |
| 2026-03-18 | 49.93 | $49.07 | 187258 |
| 2026-03-17 | 50.02 | $49.95 | 219700 |
| 2026-03-16 | 50.02 | $49.64 | 236924 |
| 2026-03-13 | 50.06 | $48.68 | 739820 |
| 2026-03-12 | 50.21 | $49.01 | 302200 |
| 2026-03-11 | 50.34 | $49.75 | 194746 |
| 2026-03-10 | 50.40 | $49.52 | 340909 |
| 2026-03-09 | 50.49 | $49.82 | 313937 |
| 2026-03-06 | 50.56 | $49.06 | 237400 |
| 2026-03-05 | 50.72 | $49.38 | 449100 |
| 2026-03-04 | 50.86 | $50.17 | 315300 |
| 2026-03-03 | 50.93 | $49.82 | 651000 |
| 2026-03-02 | 51.05 | $51.30 | 244600 |
| 2026-02-27 | 51.02 | $51.74 | 366600 |
| 2026-02-26 | 50.95 | $51.94 | 314207 |
| 2026-02-25 | 50.84 | $52.32 | 236100 |
| 2026-02-24 | 50.69 | $51.88 | 492300 |
| 2026-02-23 | 50.56 | $51.53 | 246347 |
| 2026-02-20 | 50.46 | $51.92 | 244100 |
| 2026-02-19 | 50.31 | $51.28 | 308048 |
| 2026-02-18 | 50.20 | $51.30 | 311400 |
| 2026-02-17 | 50.09 | $51.12 | 379200 |
| 2026-02-13 | 49.98 | $51.19 | 284716 |
| 2026-02-12 | 49.85 | $51.10 | 338337 |
| 2026-02-11 | 49.72 | $51.51 | 346419 |
| 2026-02-10 | 49.53 | $50.99 | 419100 |
| 2026-02-09 | 49.38 | $50.94 | 319200 |
| 2026-02-06 | 49.21 | $50.46 | 496140 |
| 2026-02-05 | 49.08 | $49.62 | 390536 |
| 2026-02-04 | 49.02 | $49.89 | 1.4M |
| 2026-02-03 | 48.93 | $49.91 | 325801 |
| 2026-02-02 | 48.83 | $49.70 | 358711 |
| 2026-01-30 | 48.74 | $49.59 | 382314 |
| 2026-01-29 | 48.65 | $50.35 | 405100 |
| 2026-01-28 | 48.47 | $50.42 | 327200 |
| 2026-01-27 | 48.26 | $50.46 | 257900 |
| 2026-01-26 | 48.03 | $49.68 | 213700 |
| 2026-01-23 | 47.86 | $49.26 | 498427 |
| 2026-01-22 | 47.71 | $48.93 | 401348 |
| 2026-01-21 | 47.58 | $48.56 | 782200 |
| 2026-01-20 | 47.48 | $48.15 | 493515 |
| 2026-01-16 | 47.41 | $48.05 | 295700 |
| 2026-01-15 | 47.34 | $48.23 | 261600 |
| 2026-01-14 | 47.25 | $48.05 | 260222 |
| 2026-01-13 | 47.17 | $47.68 | 199734 |
| 2026-01-12 | 47.11 | $47.88 | 230700 |
| 2026-01-09 | 47.03 | $47.50 | 160600 |
| 2026-01-08 | 46.98 | $47.22 | 175922 |
| 2026-01-07 | 46.96 | $47.40 | 300739 |
| 2026-01-06 | 46.91 | $47.52 | 306300 |
| 2026-01-05 | 46.85 | $47.27 | 442904 |
| 2026-01-02 | 46.80 | $47.28 | 255500 |
| 2025-12-31 | 46.75 | $46.71 | 141040 |
| 2025-12-30 | 46.76 | $46.96 | 195814 |
| 2025-12-29 | 46.74 | $46.69 | 318748 |
| 2025-12-26 | 46.74 | $46.84 | 216043 |
| 2025-12-24 | 46.73 | $47.15 | 64102 |
| 2025-12-23 | 46.69 | $47.09 | 221103 |
| 2025-12-22 | 46.65 | $46.89 | 251100 |
| 2025-12-19 | 46.62 | $46.91 | 183731 |
| 2025-12-18 | 46.59 | $46.71 | 161010 |
| 2025-12-17 | 46.58 | $46.39 | 344500 |
| 2025-12-16 | 46.60 | $46.47 | 211900 |
| 2025-12-15 | 46.61 | $46.85 | 350100 |
| 2025-12-12 | 46.58 | $46.72 | 125900 |
| 2025-12-11 | 46.57 | $46.86 | 196608 |
| 2025-12-10 | 46.54 | $46.87 | 208521 |
| 2025-12-09 | 46.50 | $46.53 | 131945 |
| 2025-12-08 | 46.50 | $46.55 | 127400 |
| 2025-12-05 | 46.50 | $46.91 | 232800 |
| 2025-12-04 | 46.45 | $46.96 | 110000 |
| 2025-12-03 | 46.40 | $46.89 | 113400 |
| 2025-12-02 | 46.35 | $46.76 | 150402 |
| 2025-12-01 | 46.30 | $46.65 | 176144 |
| 2025-11-28 | 46.27 | $46.63 | 63200 |
| 2025-11-26 | 46.23 | $46.47 | 188027 |
| 2025-11-25 | 46.20 | $46.18 | 377022 |
| 2025-11-24 | 46.21 | $45.88 | 126518 |
| 2025-11-21 | 46.24 | $45.74 | 212200 |
| 2025-11-20 | 46.29 | $45.68 | 227100 |
| 2025-11-19 | 46.36 | $45.98 | 172300 |
| 2025-11-18 | 46.40 | $46.10 | 235500 |
| 2025-11-17 | 46.43 | $46.31 | 191000 |
| 2025-11-14 | 46.44 | $47.03 | 288500 |
| 2025-11-13 | 46.38 | $46.92 | 217810 |
| 2025-11-12 | 46.32 | $47.14 | 114100 |
| 2025-11-11 | 46.24 | $47.07 | 99500 |
| 2025-11-10 | 46.15 | $46.90 | 122400 |
| 2025-11-07 | 46.07 | $46.43 | 136583 |
| 2025-11-06 | 46.03 | $46.34 | 107408 |
| 2025-11-05 | 46.00 | $46.34 | 124452 |
| 2025-11-04 | 45.97 | $45.87 | 600409 |
| 2025-11-03 | 45.98 | $46.14 | 162502 |
| 2025-10-31 | 45.96 | $45.95 | 98200 |
| 2025-10-30 | 45.96 | $46.06 | 123900 |
| 2025-10-29 | 45.95 | $46.32 | 177744 |
| 2025-10-28 | 45.91 | $46.52 | 145100 |
| 2025-10-27 | 45.85 | $46.35 | 163012 |
| 2025-10-24 | 45.80 | $46.14 | 190014 |
| 2025-10-23 | 45.76 | $46.03 | 135311 |
| 2025-10-22 | 45.73 | $45.72 | 133923 |
| 2025-10-21 | 45.73 | $45.51 | 342900 |
| 2025-10-20 | 45.75 | $45.98 | 120100 |
| 2025-10-17 | 45.73 | $45.60 | 153900 |
| 2025-10-16 | 45.74 | $45.61 | 283200 |
| 2025-10-15 | 45.76 | $45.39 | 254301 |
| 2025-10-14 | 45.80 | $45.24 | 125900 |
| 2025-10-13 | 45.86 | $45.16 | 190827 |
| 2025-10-10 | 45.93 | $44.26 | 507000 |
| 2025-10-09 | 46.11 | $45.49 | 167525 |
| 2025-10-08 | 46.17 | $45.67 | 120006 |
| 2025-10-07 | 46.22 | $45.51 | 172100 |
| 2025-10-06 | 46.30 | $45.85 | 160632 |
| 2025-10-03 | 46.35 | $45.96 | 215000 |
| 2025-10-02 | 46.39 | $45.82 | 184731 |
| 2025-10-01 | 46.45 | $45.98 | 232400 |
| 2025-09-30 | 46.49 | $45.99 | 210728 |
| 2025-09-29 | 46.55 | $45.93 | 276400 |
| 2025-09-26 | 46.61 | $45.63 | 589845 |
| 2025-09-25 | 46.72 | $45.49 | 188716 |
| 2025-09-24 | 46.84 | $46.80 | 140700 |
| 2025-09-23 | 46.85 | $47.16 | 189000 |
| 2025-09-22 | 46.82 | $47.04 | 162200 |
| 2025-09-19 | 46.79 | $47.13 | 262637 |
| 2025-09-18 | 46.76 | $47.26 | 128437 |
| 2025-09-17 | 46.71 | $47.56 | 308400 |
| 2025-09-16 | 46.62 | $47.47 | 178500 |
| 2025-09-15 | 46.53 | $47.32 | 152700 |
| 2025-09-12 | 46.44 | $47.10 | 131700 |
| 2025-09-11 | 46.37 | $47.29 | 349800 |
| 2025-09-10 | 46.28 | $46.91 | 120000 |
| 2025-09-09 | 46.21 | $46.66 | 204700 |
| 2025-09-08 | 46.16 | $46.52 | 115400 |
| 2025-09-05 | 46.12 | $46.40 | 128300 |
| 2025-09-04 | 46.09 | $46.06 | 130033 |
| 2025-09-03 | 46.10 | $45.97 | 226200 |
| 2025-09-02 | 46.11 | $45.84 | 115350 |
| 2025-08-29 | 46.14 | $46.06 | 178916 |
| 2025-08-28 | 46.15 | $46.40 | 126202 |
| 2025-08-27 | 46.12 | $46.10 | 108300 |
| 2025-08-26 | 46.12 | $46.30 | 165000 |
| 2025-08-25 | 46.11 | $46.39 | 146121 |
| 2025-08-22 | 46.08 | $46.69 | 104138 |
| 2025-08-21 | 46.01 | $46.02 | 124241 |
| 2025-08-20 | 46.01 | $46.09 | 164208 |
| 2025-08-19 | 46.00 | $46.04 | 121741 |
| 2025-08-18 | 46.00 | $46.27 | 95934 |
| 2025-08-15 | 45.97 | $46.16 | 111210 |
| 2025-08-14 | 45.95 | $46.26 | 118500 |
| 2025-08-13 | 45.92 | $46.71 | 115300 |
| 2025-08-12 | 45.83 | $46.47 | 137200 |
| 2025-08-11 | 45.77 | $45.91 | 135802 |
| 2025-08-08 | 45.75 | $46.11 | 159200 |
| 2025-08-07 | 45.71 | $46.18 | 148242 |
| 2025-08-06 | 45.66 | $45.83 | 103749 |
| 2025-08-05 | 45.65 | $45.70 | 130537 |
| 2025-08-04 | 45.64 | $45.38 | 85200 |
| 2025-08-01 | 45.67 | $45.07 | 100201 |
| 2025-07-31 | 45.73 | $45.07 | 199200 |
| 2025-07-30 | 45.80 | $45.49 | 98000 |
| 2025-07-29 | 45.83 | $45.71 | 166100 |
| 2025-07-28 | 45.84 | $45.76 | 131200 |
| 2025-07-25 | 45.85 | $46.18 | 232021 |
| 2025-07-24 | 45.82 | $46.42 | 124000 |
| 2025-07-23 | 45.76 | $46.65 | 123200 |
| 2025-07-22 | 45.66 | $46.19 | 185639 |
| 2025-07-21 | 45.61 | $46.14 | 144600 |
| 2025-07-18 | 45.55 | $45.82 | 119300 |
| 2025-07-17 | 45.52 | $45.90 | 121712 |
| 2025-07-16 | 45.48 | $45.86 | 179146 |
| 2025-07-15 | 45.44 | $45.68 | 102319 |
| 2025-07-14 | 45.42 | $45.95 | 207429 |
| 2025-07-11 | 45.36 | $45.92 | 200840 |
| 2025-07-10 | 45.30 | $45.98 | 129400 |
| 2025-07-09 | 45.23 | $45.65 | 115137 |
| 2025-07-08 | 45.19 | $45.73 | 271700 |
| 2025-07-07 | 45.13 | $45.59 | 179300 |
| 2025-07-03 | 45.08 | $46.16 | 92021 |
| 2025-07-02 | 44.97 | $45.93 | 149838 |
| 2025-07-01 | 44.87 | $45.45 | 233725 |
| 2025-06-30 | 44.80 | $45.29 | 138610 |
| 2025-06-27 | 44.75 | $45.14 | 216300 |
| 2025-06-26 | 44.71 | $45.25 | 528142 |
| 2025-06-25 | 44.66 | $44.87 | 181600 |
| 2025-06-24 | 44.63 | $45.52 | 162000 |
| 2025-06-23 | 44.54 | $44.78 | 300300 |
| 2025-06-20 | 44.51 | $44.57 | 138700 |
| 2025-06-18 | 44.51 | $44.86 | 270700 |
| 2025-06-17 | 44.47 | $44.90 | 150408 |
| 2025-06-16 | 44.43 | $45.44 | 150810 |
| 2025-06-13 | 44.32 | $44.86 | 156600 |
| 2025-06-12 | 44.26 | $45.47 | 421300 |
| 2025-06-11 | 44.14 | $45.23 | 419662 |
| 2025-06-10 | 44.02 | $45.09 | 124700 |
| 2025-06-09 | 43.91 | $44.77 | 121000 |
| 2025-06-06 | 43.82 | $44.55 | 164800 |
| 2025-06-05 | 43.74 | $44.30 | 149300 |
| 2025-06-04 | 43.68 | $44.31 | 154529 |
| 2025-06-03 | 43.61 | $44.12 | 169629 |
| 2025-06-02 | 43.56 | $43.91 | 148322 |
| 2025-05-30 | 43.52 | $43.76 | 225200 |
| 2025-05-29 | 43.50 | $44.16 | 221424 |
| 2025-05-28 | 43.43 | $44.13 | 292400 |
| 2025-05-27 | 43.36 | $44.15 | 222645 |
| 2025-05-23 | 43.27 | $44.07 | 258600 |
| 2025-05-22 | 43.19 | $44.01 | 181832 |
| 2025-05-21 | 43.10 | $44.08 | 293519 |
| 2025-05-20 | 43.00 | $44.10 | 221946 |
| 2025-05-19 | 42.88 | $44.10 | 299610 |
| 2025-05-16 | 42.76 | $44.04 | 205900 |
| 2025-05-15 | 42.62 | $44.06 | 294636 |
| 2025-05-14 | 42.47 | $43.94 | 342102 |
| 2025-05-13 | 42.32 | $43.66 | 165917 |
| 2025-05-12 | 42.17 | $43.46 | 207959 |
| 2025-05-09 | 42.04 | $43.07 | 163010 |
| 2025-05-08 | 41.93 | $42.63 | 198741 |
| 2025-05-07 | 41.86 | $42.56 | 154618 |
| 2025-05-06 | 41.78 | $42.88 | 179500 |
| 2025-05-05 | 41.67 | $43.06 | 171200 |
| 2025-05-02 | 41.52 | $42.88 | 270307 |
| 2025-05-01 | 41.38 | $41.88 | 185801 |
| 2025-04-30 | 41.32 | $41.97 | 231510 |
| 2025-04-29 | 41.26 | $42.06 | 207025 |
| 2025-04-28 | 41.17 | $42.06 | 137100 |
| 2025-04-25 | 41.08 | $41.88 | 185000 |
| 2025-04-24 | 40.99 | $41.95 | 169100 |
| 2025-04-23 | 40.89 | $41.39 | 145000 |
| 2025-04-22 | 40.84 | $41.19 | 194400 |
| 2025-04-21 | 40.80 | $40.71 | 411100 |
| 2025-04-17 | 40.81 | $40.77 | 230400 |
| 2025-04-16 | 40.82 | $40.56 | 199000 |
| 2025-04-15 | 40.85 | $40.66 | 236900 |
| 2025-04-14 | 40.86 | $40.64 | 222700 |
| 2025-04-11 | 40.89 | $40.26 | 268000 |
| 2025-04-10 | 40.95 | $39.28 | 352139 |
| 2025-04-09 | 41.13 | $39.57 | 441200 |
| 2025-04-08 | 41.30 | $37.51 | 798900 |
| 2025-04-07 | 41.69 | $38.12 | 426321 |
| 2025-04-04 | 42.07 | $39.64 | 458800 |
| 2025-04-03 | 42.33 | $41.52 | 311140 |
| 2025-04-02 | 42.41 | $42.26 | 420404 |
| 2025-04-01 | 42.43 | $42.33 | 303114 |
| 2025-03-31 | 42.44 | $42.08 | 235800 |
| 2025-03-28 | 42.47 | $42.05 | 220100 |
| 2025-03-27 | 42.52 | $42.55 | 407939 |
| 2025-03-26 | 42.52 | $42.57 | 371000 |
| 2025-03-25 | 42.51 | $43.13 | 161800 |
| 2025-03-24 | 42.44 | $42.88 | 170600 |
| 2025-03-21 | 42.40 | $42.90 | 155700 |
| 2025-03-20 | 42.35 | $42.96 | 190200 |
| 2025-03-19 | 42.28 | $43.18 | 160725 |
| 2025-03-18 | 42.19 | $43.13 | 260600 |
| 2025-03-17 | 42.09 | $43.35 | 217048 |
| 2025-03-14 | 41.95 | $42.83 | 169737 |
| 2025-03-13 | 41.86 | $42.10 | 128033 |
| 2025-03-12 | 41.84 | $42.00 | 352441 |
| 2025-03-11 | 41.82 | $41.75 | 355822 |
| 2025-03-10 | 41.83 | $41.66 | 360900 |
| 2025-03-07 | 41.84 | $42.32 | 241900 |
| 2025-03-06 | 41.79 | $42.11 | 340518 |
| 2025-03-05 | 41.76 | $42.29 | 253100 |
| 2025-03-04 | 41.70 | $41.47 | 310100 |
| 2025-03-03 | 41.73 | $41.23 | 351102 |
| 2025-02-28 | 41.78 | $41.24 | 447316 |
| 2025-02-27 | 41.84 | $41.60 | 347700 |
| 2025-02-26 | 41.86 | $42.22 | 344119 |
| 2025-02-25 | 41.83 | $42.18 | 201410 |
| 2025-02-24 | 41.79 | $42.29 | 313723 |
| 2025-02-21 | 41.74 | $42.30 | 313400 |
| 2025-02-20 | 41.68 | $42.59 | 223133 |
| 2025-02-19 | 41.58 | $42.34 | 191524 |
| 2025-02-18 | 41.50 | $42.47 | 240527 |
| 2025-02-14 | 41.40 | $42.22 | 333624 |
| 2025-02-13 | 41.31 | $41.97 | 214526 |
| 2025-02-12 | 41.24 | $41.70 | 473433 |
| 2025-02-11 | 41.20 | $41.51 | 318211 |
| 2025-02-10 | 41.16 | $41.51 | 209100 |
| 2025-02-07 | 41.13 | $41.28 | 248400 |
| 2025-02-06 | 41.11 | $41.46 | 174606 |
| 2025-02-05 | 41.07 | $41.38 | 268500 |
| 2025-02-04 | 41.04 | $41.52 | 318442 |
| 2025-02-03 | 40.99 | $41.15 | 449516 |
| 2025-01-31 | 40.97 | $41.23 | 441121 |
| 2025-01-30 | 40.95 | $41.53 | 405944 |
| 2025-01-29 | 40.89 | $41.14 | 258215 |
| 2025-01-28 | 40.86 | $41.27 | 221526 |
| 2025-01-27 | 40.82 | $41.28 | 317409 |
| 2025-01-24 | 40.77 | $41.39 | 353415 |
| 2025-01-23 | 40.70 | $41.19 | 396301 |
| 2025-01-22 | 40.65 | $41.00 | 232300 |
| 2025-01-21 | 40.61 | $41.01 | 302941 |
| 2025-01-17 | 40.57 | $40.63 | 363000 |
| 2025-01-16 | 40.57 | $40.41 | 267017 |
| 2025-01-15 | 40.58 | $40.51 | 344300 |
| 2025-01-14 | 40.59 | $40.03 | 288200 |
| 2025-01-13 | 40.65 | $39.65 | 288034 |
| 2025-01-10 | 40.76 | $39.75 | 679126 |
| 2025-01-08 | 40.86 | $40.30 | 662100 |
| 2025-01-07 | 40.92 | $40.44 | 291800 |
| 2025-01-06 | 40.97 | $40.54 | 297000 |
| 2025-01-03 | 41.02 | $40.43 | 279012 |
| 2025-01-02 | 41.08 | $40.31 | 359300 |
| 2024-12-31 | 41.16 | $40.49 | 286622 |
| 2024-12-30 | 41.23 | $40.55 | 388535 |
| 2024-12-27 | 41.30 | $40.74 | 562319 |
| 2024-12-26 | 41.36 | $40.96 | 202600 |
| 2024-12-24 | 41.40 | $41.19 | 119008 |
| 2024-12-23 | 41.43 | $40.99 | 442331 |
| 2024-12-20 | 41.47 | $40.86 | 374317 |
| 2024-12-19 | 41.54 | $40.63 | 308500 |
| 2024-12-18 | 41.63 | $40.39 | 441700 |
| 2024-12-17 | 41.76 | $41.34 | 294800 |
| 2024-12-16 | 41.81 | $41.46 | 258408 |
| 2024-12-13 | 41.84 | $41.72 | 136842 |
| 2024-12-12 | 41.86 | $41.92 | 260600 |
| 2024-12-11 | 41.85 | $42.25 | 181217 |
| 2024-12-10 | 41.81 | $42.11 | 197305 |
| 2024-12-09 | 41.77 | $42.54 | 356400 |
| 2024-12-06 | 41.69 | $41.77 | 152429 |
| 2024-12-05 | 41.69 | $41.85 | 208200 |
| 2024-12-04 | 41.67 | $41.63 | 520417 |
| 2024-12-03 | 41.67 | $41.48 | 321500 |
| 2024-12-02 | 41.69 | $41.37 | 209000 |
| 2024-11-29 | 41.73 | $41.48 | 140900 |
| 2024-11-27 | 41.75 | $41.32 | 276500 |
| 2024-11-26 | 41.80 | $41.31 | 288900 |
| 2024-11-25 | 41.85 | $41.43 | 247100 |
| 2024-11-22 | 41.89 | $41.39 | 176500 |
| 2024-11-21 | 41.95 | $41.40 | 253053 |
| 2024-11-20 | 42.01 | $41.36 | 183315 |
| 2024-11-19 | 42.07 | $41.45 | 204200 |
| 2024-11-18 | 42.14 | $41.49 | 216109 |
| 2024-11-15 | 42.21 | $40.96 | 244402 |
| 2024-11-14 | 42.34 | $40.84 | 405700 |
| 2024-11-13 | 42.50 | $41.05 | 372400 |
| 2024-11-12 | 42.65 | $41.22 | 233500 |
| 2024-11-11 | 42.80 | $41.80 | 208414 |
| 2024-11-08 | 42.90 | $42.11 | 459000 |
| 2024-11-07 | 42.99 | $43.18 | 224900 |
| 2024-11-06 | 42.97 | $42.26 | 381715 |
| 2024-11-05 | 43.04 | $42.83 | 139440 |
| 2024-11-04 | 43.07 | $42.45 | 241919 |
| 2024-11-01 | 43.13 | $42.32 | 178700 |
| 2024-10-31 | 43.22 | $42.27 | 206600 |
| 2024-10-30 | 43.31 | $42.39 | 160300 |
| 2024-10-29 | 43.41 | $42.66 | 174000 |
| 2024-10-28 | 43.49 | $42.96 | 171000 |
| 2024-10-25 | 43.55 | $42.87 | 186100 |
| 2024-10-24 | 43.62 | $43.00 | 143700 |
| 2024-10-23 | 43.68 | $42.94 | 262500 |
| 2024-10-22 | 43.76 | $43.26 | 269900 |
| 2024-10-21 | 43.81 | $43.26 | 162609 |
| 2024-10-18 | 43.87 | $43.55 | 796203 |
| 2024-10-17 | 43.91 | $43.33 | 201044 |
| 2024-10-16 | 43.97 | $43.76 | 901200 |
| 2024-10-15 | 43.99 | $43.45 | 206200 |
| 2024-10-14 | 44.05 | $44.25 | 175600 |
| 2024-10-11 | 44.02 | $44.20 | 197719 |
| 2024-10-10 | 44.01 | $43.87 | 173400 |
| 2024-10-09 | 44.02 | $43.49 | 270400 |
| 2024-10-08 | 44.08 | $43.90 | 201000 |
| 2024-10-07 | 44.09 | $45.12 | 203400 |
| 2024-10-04 | 43.99 | $44.84 | 155036 |
| 2024-10-03 | 43.90 | $44.28 | 202128 |
| 2024-10-02 | 43.86 | $44.76 | 595713 |
| 2024-10-01 | 43.76 | $44.14 | 561538 |
| 2024-09-30 | 43.72 | $44.01 | 362428 |
| 2024-09-27 | 43.69 | $44.73 | 491108 |
| 2024-09-26 | 43.58 | $45.04 | 617900 |
| 2024-09-25 | 43.43 | $43.99 | 255600 |
| 2024-09-24 | 43.37 | $45.39 | 475800 |
| 2024-09-23 | 43.16 | $43.74 | 151515 |
| 2024-09-20 | 43.09 | $43.32 | 150700 |
| 2024-09-19 | 43.07 | $43.58 | 162300 |
| 2024-09-18 | 43.02 | $42.92 | 217225 |
| 2024-09-17 | 43.03 | $43.16 | 163414 |
| 2024-09-16 | 43.01 | $43.08 | 164300 |
| 2024-09-13 | 43.00 | $42.82 | 115023 |
| 2024-09-12 | 43.02 | $42.59 | 191500 |
| 2024-09-11 | 43.07 | $42.29 | 252821 |
| 2024-09-10 | 43.15 | $42.18 | 542500 |
| 2024-09-09 | 43.25 | $42.40 | 286100 |
| 2024-09-06 | 43.34 | $42.21 | 510000 |
| 2024-09-05 | 43.46 | $42.90 | 301331 |
| 2024-09-04 | 43.52 | $42.91 | 327600 |
| 2024-09-03 | 43.59 | $43.05 | 219800 |
| 2024-08-30 | 43.64 | $43.99 | 270238 |
| 2024-08-29 | 43.61 | $44.24 | 221500 |
| 2024-08-28 | 43.54 | $44.25 | 199057 |
| 2024-08-27 | 43.47 | $44.54 | 119400 |
| 2024-08-26 | 43.35 | $44.43 | 201700 |
| 2024-08-23 | 43.24 | $44.37 | 276700 |
| 2024-08-22 | 43.12 | $43.45 | 313300 |
| 2024-08-21 | 43.09 | $44.08 | 166600 |
| 2024-08-20 | 42.98 | $44.08 | 452100 |
| 2024-08-19 | 42.87 | $44.50 | 162100 |
| 2024-08-16 | 42.70 | $43.75 | 201531 |
| 2024-08-15 | 42.58 | $43.39 | 187324 |
| 2024-08-14 | 42.50 | $42.94 | 154015 |
| 2024-08-13 | 42.45 | $42.98 | 266400 |
| 2024-08-12 | 42.40 | $42.50 | 422900 |
| 2024-08-09 | 42.39 | $42.12 | 150907 |
| 2024-08-08 | 42.42 | $41.93 | 265200 |
| 2024-08-07 | 42.47 | $41.15 | 291500 |
| 2024-08-06 | 42.61 | $40.59 | 302800 |
| 2024-08-05 | 42.82 | $40.48 | 428497 |
| 2024-08-02 | 43.06 | $41.86 | 274600 |
| 2024-08-01 | 43.19 | $42.43 | 427712 |
| 2024-07-31 | 43.27 | $43.12 | 348549 |
| 2024-07-30 | 43.29 | $42.43 | 295420 |
| 2024-07-29 | 43.38 | $42.51 | 145400 |
| 2024-07-26 | 43.47 | $42.82 | 340340 |
| 2024-07-25 | 43.54 | $42.43 | 205100 |
| 2024-07-24 | 43.65 | $42.60 | 185832 |
| 2024-07-23 | 43.76 | $42.91 | 330940 |
| 2024-07-22 | 43.85 | $43.19 | 162900 |
| 2024-07-19 | 43.92 | $43.07 | 309600 |
| 2024-07-18 | 44.01 | $43.40 | 365100 |
| 2024-07-17 | 44.08 | $43.89 | 354744 |
| 2024-07-16 | 44.10 | $44.52 | 155600 |
| 2024-07-15 | 44.05 | $44.47 | 169700 |
| 2024-07-12 | 44.01 | $44.69 | 418928 |
| 2024-07-11 | 43.94 | $44.72 | 374700 |
| 2024-07-10 | 43.85 | $44.49 | 254818 |
| 2024-07-09 | 43.79 | $44.50 | 490000 |
| 2024-07-08 | 43.71 | $44.47 | 206636 |
| 2024-07-05 | 43.63 | $44.28 | 705500 |
| 2024-07-03 | 43.56 | $44.16 | 231000 |
| 2024-07-02 | 43.50 | $43.70 | 222043 |
| 2024-07-01 | 43.48 | $43.48 | 213602 |
| 2024-06-28 | 43.48 | $43.31 | 180402 |
| 2024-06-27 | 43.50 | $43.04 | 419100 |
| 2024-06-26 | 43.55 | $43.00 | 894429 |
| 2024-06-25 | 43.60 | $43.27 | 162422 |
| 2024-06-24 | 43.64 | $44.21 | 483400 |
| 2024-06-21 | 43.58 | $44.27 | 298700 |
| 2024-06-20 | 43.51 | $44.39 | 260301 |
| 2024-06-18 | 43.41 | $43.95 | 261500 |
| 2024-06-17 | 43.36 | $43.40 | 389600 |
| 2024-06-14 | 43.35 | $43.28 | 288900 |
| 2024-06-13 | 43.36 | $43.15 | 252626 |
| 2024-06-12 | 43.38 | $43.19 | 225242 |
| 2024-06-11 | 43.40 | $42.84 | 280300 |
| 2024-06-10 | 43.46 | $42.98 | 144500 |
| 2024-06-07 | 43.51 | $42.86 | 211700 |
| 2024-06-06 | 43.58 | $43.37 | 180900 |
| 2024-06-05 | 43.60 | $43.21 | 224628 |
| 2024-06-04 | 43.64 | $42.93 | 272000 |
| 2024-06-03 | 43.72 | $43.74 | 308000 |
| 2024-05-31 | 43.71 | $43.53 | 390926 |
| 2024-05-30 | 43.73 | $43.79 | 140336 |
| 2024-05-29 | 43.73 | $43.91 | 237400 |
| 2024-05-28 | 43.71 | $44.50 | 169800 |
| 2024-05-24 | 43.62 | $44.14 | 97643 |
| 2024-05-23 | 43.57 | $43.97 | 202900 |
| 2024-05-22 | 43.53 | $44.36 | 162281 |
| 2024-05-21 | 43.44 | $44.58 | 229716 |
| 2024-05-20 | 43.32 | $44.59 | 182372 |
| 2024-05-17 | 43.19 | $44.60 | 167749 |
| 2024-05-16 | 43.04 | $44.37 | 207300 |
| 2024-05-15 | 42.90 | $44.13 | 151621 |
| 2024-05-14 | 42.77 | $43.93 | 322723 |
| 2024-05-13 | 42.65 | $43.93 | 236109 |
| 2024-05-10 | 42.51 | $43.72 | 202825 |
| 2024-05-09 | 42.38 | $43.41 | 586200 |
| 2024-05-08 | 42.27 | $43.25 | 149700 |
| 2024-05-07 | 42.17 | $43.04 | 170340 |
| 2024-05-06 | 42.08 | $43.19 | 140300 |
| 2024-05-03 | 41.96 | $43.15 | 423449 |
| 2024-05-02 | 41.84 | $42.61 | 464227 |
| 2024-05-01 | 41.76 | $41.89 | 179400 |
| 2024-04-30 | 41.74 | $41.86 | 214400 |
| 2024-04-29 | 41.73 | $42.42 | 267000 |
| 2024-04-26 | 41.66 | $41.91 | 340500 |
| 2024-04-25 | 41.63 | $41.49 | 157100 |
| 2024-04-24 | 41.65 | $41.38 | 137500 |
| 2024-04-23 | 41.68 | $41.36 | 199000 |
| 2024-04-22 | 41.71 | $41.28 | 201100 |
| 2024-04-19 | 41.76 | $41.23 | 157600 |
| 2024-04-18 | 41.81 | $41.19 | 213200 |
| 2024-04-17 | 41.88 | $41.07 | 503902 |
| 2024-04-16 | 41.96 | $40.93 | 267400 |
| 2024-04-15 | 42.07 | $41.61 | 243100 |
| 2024-04-12 | 42.12 | $41.77 | 255700 |
| 2024-04-11 | 42.15 | $42.58 | 307700 |
| 2024-04-10 | 42.11 | $42.56 | 214200 |
| 2024-04-09 | 42.06 | $42.88 | 182943 |
| 2024-04-08 | 41.98 | $42.61 | 154000 |
| 2024-04-05 | 41.91 | $42.21 | 235733 |
| 2024-04-04 | 41.88 | $42.22 | 241500 |
| 2024-04-03 | 41.84 | $42.28 | 232200 |
| 2024-04-02 | 41.79 | $42.14 | 328400 |
| 2024-04-01 | 41.76 | $41.67 | 379732 |
| 2024-03-28 | 41.77 | $41.84 | 957231 |
| 2024-03-27 | 41.76 | $41.82 | 181549 |
| 2024-03-26 | 41.75 | $41.57 | 169500 |
| 2024-03-25 | 41.77 | $41.71 | 271722 |
| 2024-03-22 | 41.78 | $41.63 | 224242 |
| 2024-03-21 | 41.80 | $42.20 | 307100 |
| 2024-03-20 | 41.75 | $42.21 | 458521 |
| 2024-03-19 | 41.70 | $41.76 | 230200 |
| 2024-03-18 | 41.70 | $41.80 | 192753 |
| 2024-03-15 | 41.69 | $41.72 | 572900 |
| 2024-03-14 | 41.68 | $41.94 | 183025 |
| 2024-03-13 | 41.66 | $42.18 | 271519 |
| 2024-03-12 | 41.60 | $42.33 | 329400 |
| 2024-03-11 | 41.53 | $42.06 | 197100 |
| 2024-03-08 | 41.47 | $42.20 | 445500 |
| 2024-03-07 | 41.39 | $42.63 | 413608 |
| 2024-03-06 | 41.26 | $42.23 | 280320 |
| 2024-03-05 | 41.16 | $41.63 | 384900 |
| 2024-03-04 | 41.11 | $41.75 | 166900 |
| 2024-03-01 | 41.04 | $41.66 | 186900 |
| 2024-02-29 | 40.98 | $41.31 | 253633 |
| 2024-02-28 | 40.94 | $41.27 | 237748 |
| 2024-02-27 | 40.91 | $41.82 | 351600 |
| 2024-02-26 | 40.81 | $41.67 | 209344 |
| 2024-02-23 | 40.72 | $41.93 | 242400 |
| 2024-02-22 | 40.60 | $41.86 | 305311 |
| 2024-02-21 | 40.46 | $41.41 | 500006 |
| 2024-02-20 | 40.37 | $41.39 | 298824 |
| 2024-02-16 | 40.26 | $41.01 | 306000 |
| 2024-02-15 | 40.18 | $40.71 | 286800 |
| 2024-02-14 | 40.12 | $40.45 | 397703 |
| 2024-02-13 | 40.09 | $40.02 | 326000 |
| 2024-02-12 | 40.09 | $40.74 | 410808 |
| 2024-02-09 | 40.03 | $40.54 | 251303 |
| 2024-02-08 | 39.97 | $40.55 | 409600 |
| 2024-02-07 | 39.91 | $40.76 | 431639 |
| 2024-02-06 | 39.82 | $40.75 | 416500 |
| 2024-02-05 | 39.73 | $40.07 | 901500 |
| 2024-02-02 | 39.69 | $40.12 | 154344 |
| 2024-02-01 | 39.64 | $40.35 | 231300 |
| 2024-01-31 | 39.57 | $40.16 | 606718 |
| 2024-01-30 | 39.51 | $39.97 | 290100 |
| 2024-01-29 | 39.46 | $40.11 | 177500 |
| 2024-01-26 | 39.39 | $39.93 | 255436 |
| 2024-01-25 | 39.33 | $39.74 | 516000 |
| 2024-01-24 | 39.29 | $39.40 | 667000 |
| 2024-01-23 | 39.28 | $38.78 | 326845 |
| 2024-01-22 | 39.33 | $38.58 | 254307 |
| 2024-01-19 | 39.41 | $38.82 | 202900 |
| 2024-01-18 | 39.47 | $38.43 | 278200 |
| 2024-01-17 | 39.58 | $38.38 | 352220 |
| 2024-01-16 | 39.71 | $38.92 | 339100 |
| 2024-01-12 | 39.79 | $39.73 | 255321 |
| 2024-01-11 | 39.80 | $39.51 | 285000 |
| 2024-01-10 | 39.83 | $39.50 | 312800 |
| 2024-01-09 | 39.86 | $39.68 | 321500 |
| 2024-01-08 | 39.88 | $40.11 | 296800 |
| 2024-01-05 | 39.86 | $40.18 | 278600 |
| 2024-01-04 | 39.82 | $40.03 | 221712 |
| 2024-01-03 | 39.80 | $40.08 | 247900 |
| 2024-01-02 | 39.77 | $40.23 | 522530 |
| 2023-12-29 | 39.72 | $40.68 | 602441 |
| 2023-12-28 | 39.62 | $40.70 | 399000 |
| 2023-12-27 | 39.51 | $40.59 | 485202 |
| 2023-12-26 | 39.40 | $40.33 | 246040 |
| 2023-12-22 | 39.30 | $39.95 | 431000 |
| 2023-12-21 | 39.23 | $40.11 | 297120 |
| 2023-12-20 | 39.14 | $39.46 | 387000 |
| 2023-12-19 | 39.10 | $40.01 | 272500 |
| 2023-12-18 | 39.01 | $39.73 | 308600 |
| 2023-12-15 | 38.93 | $39.66 | 355629 |
| 2023-12-14 | 38.86 | $39.90 | 472300 |
| 2023-12-13 | 38.75 | $39.33 | 443443 |
| 2023-12-12 | 38.69 | $38.79 | 259113 |
| 2023-12-11 | 38.67 | $38.85 | 609707 |
| 2023-12-08 | 38.66 | $38.71 | 199509 |
| 2023-12-07 | 38.65 | $38.80 | 201741 |
| 2023-12-06 | 38.63 | $38.65 | 209350 |
| 2023-12-05 | 38.63 | $38.74 | 200737 |
| 2023-12-04 | 38.62 | $38.87 | 236113 |
| 2023-12-01 | 38.60 | $39.30 | 425700 |
| 2023-11-30 | 38.52 | $38.98 | 212411 |
| 2023-11-29 | 38.47 | $39.01 | 214600 |
| 2023-11-28 | 38.42 | $39.33 | 451334 |
| 2023-11-27 | 38.32 | $39.03 | 202522 |
| 2023-11-24 | 38.25 | $39.10 | 112140 |
| 2023-11-22 | 38.16 | $38.99 | 216214 |
| 2023-11-21 | 38.07 | $39.13 | 283722 |
| 2023-11-20 | 37.96 | $39.27 | 331800 |
| 2023-11-17 | 37.82 | $38.79 | 217900 |
| 2023-11-16 | 37.72 | $38.62 | 588296 |
| 2023-11-15 | 37.62 | $38.85 | 319700 |
| 2023-11-14 | 37.49 | $38.68 | 376432 |
| 2023-11-13 | 37.37 | $37.67 | 241623 |
| 2023-11-10 | 37.33 | $37.51 | 307600 |
| 2023-11-09 | 37.31 | $37.35 | 205438 |
| 2023-11-08 | 37.31 | $37.51 | 297100 |
| 2023-11-07 | 37.29 | $37.81 | 389900 |
| 2023-11-06 | 37.23 | $38.04 | 278603 |
| 2023-11-03 | 37.15 | $38.02 | 282700 |
| 2023-11-02 | 37.06 | $37.53 | 339127 |
| 2023-11-01 | 37.01 | $36.94 | 338141 |
| 2023-10-31 | 37.02 | $36.46 | 255800 |
| 2023-10-30 | 37.07 | $36.54 | 258208 |
| 2023-10-27 | 37.13 | $36.36 | 352947 |
| 2023-10-26 | 37.21 | $36.52 | 410143 |
| 2023-10-25 | 37.28 | $36.54 | 355710 |
| 2023-10-24 | 37.36 | $36.78 | 585512 |
| 2023-10-23 | 37.42 | $36.45 | 260400 |
| 2023-10-20 | 37.53 | $36.64 | 1.8M |
| 2023-10-19 | 37.62 | $37.08 | 323135 |
| 2023-10-18 | 37.68 | $37.23 | 357900 |
| 2023-10-17 | 37.72 | $37.76 | 434138 |
| 2023-10-16 | 37.72 | $37.89 | 425128 |
| 2023-10-13 | 37.70 | $37.45 | 339900 |
| 2023-10-12 | 37.73 | $37.47 | 236435 |
| 2023-10-11 | 37.76 | $37.72 | 210811 |
| 2023-10-10 | 37.76 | $37.72 | 249424 |
| 2023-10-09 | 37.77 | $37.17 | 199600 |
| 2023-10-06 | 37.83 | $37.14 | 401638 |
| 2023-10-05 | 37.90 | $36.65 | 326000 |
| 2023-10-04 | 38.03 | $36.52 | 365100 |
| 2023-10-03 | 38.19 | $36.70 | 430200 |
| 2023-10-02 | 38.35 | $37.25 | 400100 |
| 2023-09-29 | 38.46 | $37.48 | 390311 |
| 2023-09-28 | 38.57 | $37.51 | 479200 |
| 2023-09-27 | 38.68 | $37.23 | 694347 |
| 2023-09-26 | 38.83 | $37.24 | 395447 |
| 2023-09-25 | 39.00 | $37.85 | 574913 |
| 2023-09-22 | 39.12 | $39.15 | 413117 |
| 2023-09-21 | 39.12 | $38.86 | 412300 |
| 2023-09-20 | 39.14 | $39.53 | 190700 |
| 2023-09-19 | 39.10 | $39.49 | 239600 |
| 2023-09-18 | 39.06 | $39.59 | 993400 |
| 2023-09-15 | 39.01 | $39.54 | 454900 |
| 2023-09-14 | 38.95 | $39.64 | 229200 |
| 2023-09-13 | 38.88 | $39.07 | 402900 |
| 2023-09-12 | 38.86 | $39.00 | 562501 |
| 2023-09-11 | 38.84 | $39.24 | 323300 |
| 2023-09-08 | 38.80 | $38.96 | 284423 |
| 2023-09-07 | 38.78 | $38.76 | 389717 |
| 2023-09-06 | 38.78 | $39.09 | 338644 |
| 2023-09-05 | 38.75 | $39.18 | 368800 |
| 2023-09-01 | 38.71 | $39.12 | 292500 |
| 2023-08-31 | 38.66 | $38.69 | 154236 |
| 2023-08-30 | 38.66 | $39.11 | 201000 |
| 2023-08-29 | 38.61 | $39.29 | 216000 |
| 2023-08-28 | 38.54 | $38.90 | 1.0M |
| 2023-08-25 | 38.51 | $38.43 | 233312 |
| 2023-08-24 | 38.51 | $38.33 | 386237 |
| 2023-08-23 | 38.53 | $38.50 | 426600 |
| 2023-08-22 | 38.54 | $37.75 | 368200 |
| 2023-08-21 | 38.62 | $37.70 | 975621 |
| 2023-08-18 | 38.72 | $37.63 | 331118 |
| 2023-08-17 | 38.83 | $37.70 | 1.2M |
| 2023-08-16 | 38.95 | $37.76 | 297346 |
| 2023-08-15 | 39.07 | $37.93 | 540711 |
| 2023-08-14 | 39.20 | $38.23 | 727100 |
| 2023-08-11 | 39.30 | $38.58 | 1.5M |
| 2023-08-10 | 39.37 | $38.86 | 311400 |
| 2023-08-09 | 39.43 | $38.98 | 223200 |
| 2023-08-08 | 39.47 | $38.99 | 429901 |
| 2023-08-07 | 39.52 | $39.20 | 262900 |
| 2023-08-04 | 39.56 | $39.12 | 795821 |
| 2023-08-03 | 39.60 | $39.04 | 3.2M |
| 2023-08-02 | 39.66 | $39.30 | 308400 |
| 2023-08-01 | 39.70 | $40.21 | 1.4M |
| 2023-07-31 | 39.65 | $40.83 | 272200 |
| 2023-07-28 | 39.52 | $40.82 | 277036 |
| 2023-07-27 | 39.39 | $40.09 | 467615 |
| 2023-07-26 | 39.31 | $40.72 | 219600 |
| 2023-07-25 | 39.17 | $40.62 | 189800 |
| 2023-07-24 | 39.01 | $40.14 | 269037 |
| 2023-07-21 | 38.89 | $39.39 | 194615 |
| 2023-07-20 | 38.84 | $39.16 | 2.0M |
| 2023-07-19 | 38.81 | $39.34 | 290536 |
| 2023-07-18 | 38.75 | $39.40 | 254800 |
| 2023-07-17 | 38.68 | $39.43 | 277319 |
| 2023-07-14 | 38.60 | $39.32 | 1.3M |
| 2023-07-13 | 38.53 | $39.35 | 1.7M |
| 2023-07-12 | 38.44 | $38.79 | 348475 |
| 2023-07-11 | 38.41 | $38.06 | 370403 |
| 2023-07-10 | 38.44 | $37.69 | 263634 |
| 2023-07-07 | 38.52 | $37.81 | 201000 |
| 2023-07-06 | 38.60 | $37.56 | 299700 |
| 2023-07-05 | 38.71 | $38.27 | 291801 |
| 2023-07-03 | 38.75 | $38.75 | 142300 |
| 2023-06-30 | 38.75 | $38.27 | 247671 |
| 2023-06-29 | 38.80 | $38.11 | 431726 |
| 2023-06-28 | 38.87 | $38.12 | 5.0M |
| 2023-06-27 | 38.95 | $38.43 | 361300 |
| 2023-06-26 | 39.01 | $38.27 | 561300 |
| 2023-06-23 | 39.09 | $38.85 | 445500 |
| 2023-06-22 | 39.11 | $39.46 | 266300 |
| 2023-06-21 | 39.08 | $39.67 | 194300 |
| 2023-06-20 | 39.01 | $39.44 | 234900 |
| 2023-06-16 | 38.97 | $39.96 | 175500 |
| 2023-06-15 | 38.86 | $40.14 | 207432 |
| 2023-06-14 | 38.73 | $39.87 | 309800 |
| 2023-06-13 | 38.61 | $39.62 | 436900 |
| 2023-06-12 | 38.50 | $39.46 | 203400 |
| 2023-06-09 | 38.40 | $39.53 | 196513 |
| 2023-06-08 | 38.28 | $39.32 | 328506 |
| 2023-06-07 | 38.17 | $38.90 | 261334 |
| 2023-06-06 | 38.10 | $38.75 | 297540 |
| 2023-06-05 | 38.03 | $38.45 | 174030 |
| 2023-06-02 | 37.98 | $38.46 | 207335 |
| 2023-06-01 | 37.93 | $37.82 | 352000 |
| 2023-05-31 | 37.94 | $37.30 | 329200 |
| 2023-05-30 | 38.01 | $37.64 | 555445 |
| 2023-05-26 | 38.05 | $37.90 | 174600 |
| 2023-05-25 | 38.07 | $37.42 | 244028 |
| 2023-05-24 | 38.14 | $37.61 | 175017 |
| 2023-05-23 | 38.19 | $37.85 | 188500 |
| 2023-05-22 | 38.23 | $38.25 | 518120 |
| 2023-05-19 | 38.22 | $38.33 | 220140 |
| 2023-05-18 | 38.21 | $38.29 | 199800 |
| 2023-05-17 | 38.21 | $38.27 | 202400 |
| 2023-05-16 | 38.20 | $38.07 | 189900 |
| 2023-05-15 | 38.21 | $38.43 | 386700 |
| 2023-05-12 | 38.19 | $37.84 | 134227 |
| 2023-05-11 | 38.23 | $38.12 | 324900 |
| 2023-05-10 | 38.24 | $38.52 | 210541 |
| 2023-05-09 | 38.21 | $38.75 | 253418 |
| 2023-05-08 | 38.15 | $38.81 | 561125 |
| 2023-05-05 | 38.08 | $38.63 | 223900 |
| 2023-05-04 | 38.02 | $38.01 | 216400 |
| 2023-05-03 | 38.02 | $37.78 | 190400 |
| 2023-05-02 | 38.05 | $37.75 | 397400 |
| 2023-05-01 | 38.08 | $38.05 | 266600 |
| 2023-04-28 | 38.08 | $38.25 | 195900 |
| 2023-04-27 | 38.07 | $38.03 | 175100 |
| 2023-04-26 | 38.07 | $37.57 | 234325 |
| 2023-04-25 | 38.12 | $37.51 | 242620 |
| 2023-04-24 | 38.19 | $38.15 | 173911 |
| 2023-04-21 | 38.19 | $38.07 | 354614 |
| 2023-04-20 | 38.20 | $38.47 | 294900 |
| 2023-04-19 | 38.18 | $38.43 | 143700 |
| 2023-04-18 | 38.15 | $38.93 | 274013 |
| 2023-04-17 | 38.07 | $38.89 | 296500 |
| 2023-04-14 | 37.98 | $38.82 | 186000 |
| 2023-04-13 | 37.89 | $38.90 | 207100 |
| 2023-04-12 | 37.79 | $38.55 | 222628 |
| 2023-04-11 | 37.71 | $38.50 | 354700 |
| 2023-04-10 | 37.62 | $37.76 | 156533 |
| 2023-04-06 | 37.61 | $37.75 | 214418 |
| 2023-04-05 | 37.59 | $37.83 | 472144 |
| 2023-04-04 | 37.57 | $38.10 | 267121 |
| 2023-04-03 | 37.51 | $38.11 | 412322 |
| 2023-03-31 | 37.45 | $37.86 | 204296 |
| 2023-03-30 | 37.41 | $37.94 | 235700 |
| 2023-03-29 | 37.35 | $37.51 | 249500 |
| 2023-03-28 | 37.33 | $37.39 | 672000 |
| 2023-03-27 | 37.33 | $37.17 | 243522 |
| 2023-03-24 | 37.34 | $37.29 | 154250 |
| 2023-03-23 | 37.35 | $37.37 | 320642 |
| 2023-03-22 | 37.35 | $37.34 | 286600 |
| 2023-03-21 | 37.35 | $37.17 | 150422 |
| 2023-03-20 | 37.37 | $37.05 | 162505 |
| 2023-03-17 | 37.40 | $36.92 | 151116 |
| 2023-03-16 | 37.45 | $36.92 | 344976 |
| 2023-03-15 | 37.51 | $36.61 | 617900 |
| 2023-03-14 | 37.60 | $37.19 | 320000 |
| 2023-03-13 | 37.65 | $37.22 | 276100 |
| 2023-03-10 | 37.69 | $37.12 | 288000 |
| 2023-03-09 | 37.75 | $37.30 | 701643 |
| 2023-03-08 | 37.80 | $37.92 | 516138 |
| 2023-03-07 | 37.78 | $37.71 | 225700 |
| 2023-03-06 | 37.79 | $38.16 | 239500 |
| 2023-03-03 | 37.75 | $38.27 | 326531 |
| 2023-03-02 | 37.70 | $37.87 | 322700 |
| 2023-03-01 | 37.68 | $37.74 | 556043 |
| 2023-02-28 | 37.67 | $36.99 | 243109 |
| 2023-02-27 | 37.75 | $37.25 | 372000 |
| 2023-02-24 | 37.80 | $37.11 | 371045 |
| 2023-02-23 | 37.87 | $37.84 | 244328 |
| 2023-02-22 | 37.87 | $37.49 | 440213 |
| 2023-02-21 | 37.92 | $37.61 | 283516 |
| 2023-02-17 | 37.95 | $37.68 | 351100 |
| 2023-02-16 | 37.98 | $37.65 | 205000 |
| 2023-02-15 | 38.01 | $37.68 | 225807 |
| 2023-02-14 | 38.04 | $37.99 | 358000 |
| 2023-02-13 | 38.05 | $37.99 | 358340 |
| 2023-02-10 | 38.06 | $37.68 | 218000 |
| 2023-02-09 | 38.10 | $37.86 | 427800 |
| 2023-02-08 | 38.12 | $37.90 | 786932 |
| 2023-02-07 | 38.14 | $37.84 | 317217 |
| 2023-02-06 | 38.18 | $37.69 | 349600 |
| 2023-02-03 | 38.23 | $38.00 | 370007 |
| 2023-02-02 | 38.25 | $38.76 | 756912 |
| 2023-02-01 | 38.20 | $39.03 | 384049 |
| 2023-01-31 | 38.11 | $38.72 | 403900 |
| 2023-01-30 | 38.05 | $38.61 | 319500 |
| 2023-01-27 | 37.99 | $39.15 | 476036 |
| 2023-01-26 | 37.86 | $39.40 | 430400 |
| 2023-01-25 | 37.70 | $39.17 | 860829 |
| 2023-01-24 | 37.55 | $39.02 | 534311 |
| 2023-01-23 | 37.39 | $38.94 | 429500 |
| 2023-01-20 | 37.23 | $38.65 | 407705 |
| 2023-01-19 | 37.08 | $38.15 | 265046 |
| 2023-01-18 | 36.97 | $37.95 | 459415 |
| 2023-01-17 | 36.87 | $38.12 | 523337 |
| 2023-01-13 | 36.73 | $38.17 | 879621 |
| 2023-01-12 | 36.58 | $38.15 | 479300 |
| 2023-01-11 | 36.42 | $37.83 | 735955 |
| 2023-01-10 | 36.27 | $37.53 | 668224 |
| 2023-01-09 | 36.14 | $37.27 | 744500 |
| 2023-01-06 | 36.02 | $37.17 | 490300 |
| 2023-01-05 | 35.90 | $36.17 | 260707 |
| 2023-01-04 | 35.87 | $36.20 | 478941 |
| 2023-01-03 | 35.83 | $35.59 | 270407 |
| 2022-12-30 | 35.86 | $35.64 | 386600 |
| 2022-12-29 | 35.88 | $35.99 | 424856 |
| 2022-12-28 | 35.87 | $35.51 | 591700 |
| 2022-12-27 | 35.91 | $36.10 | 359600 |
| 2022-12-23 | 35.89 | $35.76 | 393400 |
| 2022-12-22 | 35.90 | $35.86 | 513928 |
| 2022-12-21 | 35.90 | $36.05 | 322215 |
| 2022-12-20 | 35.89 | $35.74 | 327900 |
| 2022-12-19 | 35.90 | $35.61 | 277200 |
| 2022-12-16 | 35.93 | $35.70 | 183700 |
| 2022-12-15 | 35.96 | $35.73 | 645500 |
| 2022-12-14 | 35.98 | $36.30 | 554302 |
| 2022-12-13 | 35.95 | $36.38 | 486431 |
| 2022-12-12 | 35.90 | $36.38 | 304400 |
| 2022-12-09 | 35.85 | $36.45 | 470936 |
| 2022-12-08 | 35.79 | $36.33 | 487400 |
| 2022-12-07 | 35.74 | $36.39 | 366700 |
| 2022-12-06 | 35.67 | $36.47 | 1.1M |
| 2022-12-05 | 35.58 | $36.65 | 386755 |
| 2022-12-02 | 35.47 | $37.01 | 379834 |
| 2022-12-01 | 35.31 | $37.01 | 195700 |
| 2022-11-30 | 35.13 | $37.16 | 739009 |
| 2022-11-29 | 34.91 | $36.30 | 744530 |
| 2022-11-28 | 34.77 | $35.50 | 170400 |
| 2022-11-25 | 34.69 | $35.79 | 73500 |
| 2022-11-23 | 34.57 | $35.67 | 475200 |
| 2022-11-22 | 34.46 | $35.29 | 201000 |
| 2022-11-21 | 34.37 | $35.02 | 410400 |
| 2022-11-18 | 34.30 | $35.08 | 248200 |
| 2022-11-17 | 34.22 | $35.26 | 486117 |
| 2022-11-16 | 34.11 | $35.32 | 429300 |
| 2022-11-15 | 33.99 | $35.96 | 402400 |
| 2022-11-14 | 33.78 | $35.61 | 269800 |
| 2022-11-11 | 33.59 | $35.60 | 256200 |
| 2022-11-10 | 33.37 | $34.78 | 354100 |
| 2022-11-09 | 33.23 | $33.70 | 345712 |
| 2022-11-08 | 33.18 | $33.93 | 582609 |
| 2022-11-07 | 33.10 | $33.71 | 321014 |
| 2022-11-04 | 33.03 | $33.69 | 797153 |
| 2022-11-03 | 32.96 | $32.50 | 616500 |
| 2022-11-02 | 33.01 | $32.29 | 669500 |
| 2022-11-01 | 33.09 | $32.51 | 723300 |
| 2022-10-31 | 33.15 | $32.14 | 635221 |
| 2022-10-28 | 33.25 | $32.65 | 218500 |
| 2022-10-27 | 33.32 | $32.79 | 381400 |
| 2022-10-26 | 33.37 | $32.86 | 438300 |
| 2022-10-25 | 33.43 | $32.70 | 399509 |
| 2022-10-24 | 33.50 | $32.48 | 255400 |
| 2022-10-21 | 33.61 | $33.67 | 262313 |
| 2022-10-20 | 33.60 | $33.05 | 526000 |
| 2022-10-19 | 33.66 | $32.84 | 417100 |
| 2022-10-18 | 33.75 | $33.02 | 664900 |
| 2022-10-17 | 33.83 | $33.05 | 533222 |
| 2022-10-14 | 33.91 | $32.35 | 253600 |
| 2022-10-13 | 34.07 | $33.07 | 335000 |
| 2022-10-12 | 34.18 | $32.85 | 474200 |
| 2022-10-11 | 34.32 | $32.97 | 405700 |
| 2022-10-10 | 34.46 | $33.37 | 340600 |
| 2022-10-07 | 34.57 | $33.63 | 220400 |
| 2022-10-06 | 34.67 | $34.11 | 550800 |
| 2022-10-05 | 34.73 | $34.37 | 285347 |
| 2022-10-04 | 34.77 | $34.22 | 560309 |
| 2022-10-03 | 34.83 | $33.52 | 395322 |
| 2022-09-30 | 34.96 | $32.53 | 377384 |
| 2022-09-29 | 35.22 | $32.43 | 1.0M |
| 2022-09-28 | 35.51 | $32.78 | 1.1M |
| 2022-09-27 | 35.80 | $32.68 | 744600 |
| 2022-09-26 | 36.13 | $32.83 | 1.1M |
| 2022-09-23 | 36.48 | $35.08 | 446600 |
| 2022-09-22 | 36.62 | $36.09 | 494800 |
| 2022-09-21 | 36.68 | $35.99 | 367600 |
| 2022-09-20 | 36.75 | $36.34 | 236410 |
| 2022-09-19 | 36.79 | $36.58 | 237700 |
| 2022-09-16 | 36.82 | $36.31 | 269512 |
| 2022-09-15 | 36.87 | $36.53 | 395600 |
| 2022-09-14 | 36.91 | $36.71 | 293616 |
| 2022-09-13 | 36.93 | $36.59 | 504920 |
| 2022-09-12 | 36.96 | $37.70 | 220600 |
| 2022-09-09 | 36.88 | $37.28 | 522419 |
| 2022-09-08 | 36.84 | $36.49 | 441316 |
| 2022-09-07 | 36.88 | $36.52 | 246600 |
| 2022-09-06 | 36.92 | $36.29 | 310300 |
| 2022-09-02 | 36.98 | $36.39 | 310500 |
| 2022-09-01 | 37.05 | $36.46 | 382125 |
| 2022-08-31 | 37.11 | $36.64 | 471400 |
| 2022-08-30 | 37.16 | $36.80 | 356313 |
| 2022-08-29 | 37.19 | $37.31 | 184772 |
| 2022-08-26 | 37.18 | $37.50 | 267111 |
| 2022-08-25 | 37.15 | $37.78 | 197136 |
| 2022-08-24 | 37.08 | $37.32 | 238446 |
| 2022-08-23 | 37.06 | $37.44 | 225000 |
| 2022-08-22 | 37.02 | $36.97 | 355438 |
| 2022-08-19 | 37.02 | $37.10 | 203613 |
| 2022-08-18 | 37.01 | $37.39 | 499412 |
| 2022-08-17 | 36.97 | $37.63 | 230749 |
| 2022-08-16 | 36.91 | $37.75 | 219148 |
| 2022-08-15 | 36.82 | $37.56 | 175353 |
| 2022-08-12 | 36.74 | $37.99 | 245807 |
| 2022-08-11 | 36.61 | $37.53 | 611039 |
| 2022-08-10 | 36.51 | $37.40 | 289100 |
| 2022-08-09 | 36.42 | $36.98 | 284100 |
| 2022-08-08 | 36.36 | $36.86 | 197400 |
| 2022-08-05 | 36.30 | $36.51 | 204337 |
| 2022-08-04 | 36.28 | $36.22 | 364407 |
| 2022-08-03 | 36.29 | $36.00 | 343326 |
| 2022-08-02 | 36.32 | $36.13 | 508200 |
| 2022-08-01 | 36.34 | $36.35 | 328045 |
| 2022-07-29 | 36.34 | $36.79 | 503500 |
| 2022-07-28 | 36.29 | $36.65 | 314300 |
| 2022-07-27 | 36.25 | $36.45 | 275825 |
| 2022-07-26 | 36.23 | $35.99 | 439800 |
| 2022-07-25 | 36.26 | $36.06 | 303011 |
| 2022-07-22 | 36.28 | $35.51 | 358606 |
| 2022-07-21 | 36.36 | $35.50 | 257900 |
| 2022-07-20 | 36.45 | $35.41 | 316200 |
| 2022-07-19 | 36.56 | $35.60 | 403000 |
| 2022-07-18 | 36.66 | $35.24 | 733400 |
| 2022-07-15 | 36.81 | $35.04 | 334600 |
| 2022-07-14 | 36.99 | $34.91 | 425841 |
| 2022-07-13 | 37.21 | $35.60 | 292200 |
| 2022-07-12 | 37.38 | $35.77 | 293512 |
| 2022-07-11 | 37.55 | $35.84 | 270729 |
| 2022-07-08 | 37.73 | $36.57 | 273531 |
| 2022-07-07 | 37.85 | $36.53 | 322500 |
| 2022-07-06 | 37.99 | $35.92 | 455600 |
| 2022-07-05 | 38.21 | $36.24 | 340866 |
| 2022-07-01 | 38.42 | $36.77 | 315100 |
| 2022-06-30 | 38.59 | $37.03 | 477700 |
| 2022-06-29 | 38.76 | $37.36 | 872600 |
| 2022-06-28 | 38.91 | $37.33 | 2.2M |
| 2022-06-27 | 39.07 | $37.54 | 298200 |
| 2022-06-24 | 39.23 | $37.22 | 437512 |
| 2022-06-23 | 39.44 | $37.63 | 408500 |
| 2022-06-22 | 39.63 | $37.88 | 516900 |
| 2022-06-21 | 39.82 | $38.39 | 340300 |
| 2022-06-17 | 39.97 | $38.12 | 391100 |
| 2022-06-16 | 40.16 | $38.31 | 490443 |
| 2022-06-15 | 40.36 | $39.43 | 560300 |
| 2022-06-14 | 40.46 | $38.80 | 701347 |
| 2022-06-13 | 40.63 | $38.71 | 632100 |
| 2022-06-10 | 40.83 | $39.81 | 379200 |
| 2022-06-09 | 40.94 | $40.31 | 270600 |
| 2022-06-08 | 41.01 | $40.95 | 284800 |
| 2022-06-07 | 41.02 | $41.44 | 376500 |
| 2022-06-06 | 40.97 | $41.36 | 171148 |
| 2022-06-03 | 40.93 | $41.51 | 213223 |
| 2022-06-02 | 40.87 | $41.98 | 217544 |
| 2022-06-01 | 40.75 | $41.55 | 361000 |
| 2022-05-31 | 40.67 | $41.66 | 534933 |
| 2022-05-27 | 40.56 | $41.56 | 611600 |
| 2022-05-26 | 40.46 | $41.24 | 580000 |
| 2022-05-25 | 40.38 | $40.82 | 317414 |
| 2022-05-24 | 40.33 | $40.68 | 469000 |
| 2022-05-23 | 40.29 | $40.83 | 398000 |
| 2022-05-20 | 40.24 | $40.25 | 259420 |
| 2022-05-19 | 40.23 | $39.90 | 315900 |
| 2022-05-18 | 40.27 | $39.13 | 249700 |
| 2022-05-17 | 40.39 | $39.99 | 256900 |
| 2022-05-16 | 40.43 | $39.38 | 383300 |
| 2022-05-13 | 40.54 | $39.16 | 308601 |
| 2022-05-12 | 40.69 | $38.45 | 576121 |
| 2022-05-11 | 40.92 | $38.80 | 523900 |
| 2022-05-10 | 41.15 | $38.85 | 458400 |
| 2022-05-09 | 41.39 | $38.90 | 623800 |
| 2022-05-06 | 41.65 | $39.92 | 458400 |
| 2022-05-05 | 41.83 | $40.23 | 660300 |
| 2022-05-04 | 42.00 | $41.59 | 778349 |
| 2022-05-03 | 42.05 | $41.00 | 363200 |
| 2022-05-02 | 42.16 | $40.47 | 318111 |
| 2022-04-29 | 42.33 | $40.81 | 350705 |
| 2022-04-28 | 42.49 | $41.15 | 572800 |
| 2022-04-27 | 42.63 | $40.59 | 843800 |
| 2022-04-26 | 42.85 | $40.15 | 433802 |
| 2022-04-25 | 43.13 | $40.97 | 416519 |
| 2022-04-22 | 43.36 | $41.49 | 539245 |
| 2022-04-21 | 43.56 | $42.33 | 302600 |
| 2022-04-20 | 43.69 | $43.05 | 467970 |
| 2022-04-19 | 43.75 | $43.28 | 427800 |
| 2022-04-18 | 43.80 | $43.64 | 204100 |
| 2022-04-14 | 43.82 | $43.74 | 198447 |
| 2022-04-13 | 43.83 | $44.04 | 205500 |
| 2022-04-12 | 43.81 | $43.63 | 159627 |
| 2022-04-11 | 43.83 | $43.85 | 153108 |
| 2022-04-08 | 43.82 | $44.20 | 180611 |
| 2022-04-07 | 43.78 | $43.89 | 188510 |
| 2022-04-06 | 43.77 | $44.02 | 286115 |
| 2022-04-05 | 43.75 | $44.21 | 130906 |
| 2022-04-04 | 43.70 | $44.95 | 175300 |
| 2022-04-01 | 43.57 | $44.57 | 163245 |
| 2022-03-31 | 43.46 | $43.76 | 386300 |
| 2022-03-30 | 43.43 | $43.89 | 202545 |
| 2022-03-29 | 43.38 | $43.70 | 233819 |
| 2022-03-28 | 43.35 | $43.34 | 281235 |
| 2022-03-25 | 43.35 | $43.48 | 206500 |
| 2022-03-24 | 43.34 | $43.92 | 177000 |
| 2022-03-23 | 43.27 | $43.58 | 289500 |
| 2022-03-22 | 43.24 | $43.50 | 270147 |
| 2022-03-21 | 43.21 | $43.25 | 404119 |
| 2022-03-18 | 43.21 | $43.27 | 242136 |
| 2022-03-17 | 43.20 | $42.68 | 267500 |
| 2022-03-16 | 43.26 | $42.19 | 332300 |
| 2022-03-15 | 43.37 | $40.62 | 800800 |
| 2022-03-14 | 43.66 | $41.08 | 551000 |
| 2022-03-11 | 43.93 | $41.92 | 595800 |
| 2022-03-10 | 44.15 | $42.29 | 387337 |
| 2022-03-09 | 44.34 | $42.24 | 430700 |
| 2022-03-08 | 44.56 | $42.01 | 815414 |
| 2022-03-07 | 44.83 | $42.48 | 528400 |
| 2022-03-04 | 45.08 | $43.64 | 930200 |
| 2022-03-03 | 45.23 | $43.79 | 1.5M |
| 2022-03-02 | 45.38 | $43.48 | 772418 |
| 2022-03-01 | 45.58 | $43.32 | 637200 |
| 2022-02-28 | 45.82 | $44.29 | 996100 |
| 2022-02-25 | 45.98 | $45.46 | 299400 |
| 2022-02-24 | 46.03 | $44.78 | 782900 |
| 2022-02-23 | 46.17 | $46.12 | 745510 |
| 2022-02-22 | 46.17 | $46.65 | 371700 |
| 2022-02-18 | 46.12 | $46.81 | 396243 |
| 2022-02-17 | 46.05 | $46.87 | 333300 |
| 2022-02-16 | 45.96 | $47.47 | 471282 |
| 2022-02-15 | 45.80 | $46.93 | 438100 |
| 2022-02-14 | 45.68 | $46.66 | 318475 |
| 2022-02-11 | 45.58 | $46.89 | 449748 |
| 2022-02-10 | 45.44 | $47.12 | 480700 |
| 2022-02-09 | 45.27 | $47.05 | 459908 |
| 2022-02-08 | 45.08 | $46.59 | 461200 |
| 2022-02-07 | 44.92 | $46.02 | 1.3M |
| 2022-02-04 | 44.80 | $45.44 | 202300 |
| 2022-02-03 | 44.74 | $45.23 | 210423 |
| 2022-02-02 | 44.69 | $45.51 | 291026 |
| 2022-02-01 | 44.60 | $45.52 | 224042 |
| 2022-01-31 | 44.50 | $45.12 | 276916 |
| 2022-01-28 | 44.44 | $44.54 | 389012 |
| 2022-01-27 | 44.43 | $44.49 | 310700 |
| 2022-01-26 | 44.42 | $44.55 | 512500 |
| 2022-01-25 | 44.41 | $44.69 | 566416 |
| 2022-01-24 | 44.38 | $44.54 | 761912 |
| 2022-01-21 | 44.36 | $45.01 | 882500 |
| 2022-01-20 | 44.29 | $45.40 | 382247 |
| 2022-01-19 | 44.17 | $45.24 | 247200 |
| 2022-01-18 | 44.06 | $44.57 | 279500 |
| 2022-01-14 | 44.01 | $45.12 | 174500 |
| 2022-01-13 | 43.89 | $45.16 | 164500 |
| 2022-01-12 | 43.76 | $45.36 | 179600 |
| 2022-01-11 | 43.59 | $44.82 | 218278 |
| 2022-01-10 | 43.46 | $44.02 | 403204 |
| 2022-01-07 | 43.40 | $44.11 | 151627 |
| 2022-01-06 | 43.32 | $43.47 | 137000 |
| 2022-01-05 | 43.31 | $43.30 | 192800 |
| 2022-01-04 | 43.31 | $43.59 | 122636 |
| 2022-01-03 | 43.28 | $43.45 | 151500 |
| 2021-12-31 | 43.26 | $43.32 | 202200 |
| 2021-12-30 | 43.25 | $43.31 | 210730 |
| 2021-12-29 | 43.25 | $43.15 | 182138 |
| 2021-12-28 | 43.26 | $43.32 | 159700 |
| 2021-12-27 | 43.25 | $43.39 | 147900 |
| 2021-12-23 | 43.24 | $43.82 | 312033 |
| 2021-12-22 | 43.18 | $43.53 | 153500 |
| 2021-12-21 | 43.14 | $43.26 | 354700 |
| 2021-12-20 | 43.13 | $42.89 | 713000 |
| 2021-12-17 | 43.15 | $43.16 | 783200 |
| 2021-12-16 | 43.15 | $43.52 | 211300 |
| 2021-12-15 | 43.11 | $43.05 | 256739 |
| 2021-12-14 | 43.12 | $43.06 | 296814 |
| 2021-12-13 | 43.12 | $43.08 | 214600 |
| 2021-12-10 | 43.13 | $43.66 | 133100 |
| 2021-12-09 | 43.07 | $43.61 | 105300 |
| 2021-12-08 | 43.02 | $43.74 | 143600 |
| 2021-12-07 | 42.94 | $43.70 | 142700 |
| 2021-12-06 | 42.86 | $43.20 | 145531 |
| 2021-12-03 | 42.82 | $42.88 | 153200 |
| 2021-12-02 | 42.82 | $42.92 | 219300 |
| 2021-12-01 | 42.81 | $41.91 | 228547 |
| 2021-11-30 | 42.90 | $41.96 | 330000 |
| 2021-11-29 | 43.00 | $41.94 | 137200 |
| 2021-11-26 | 43.11 | $41.71 | 161342 |
| 2021-11-24 | 43.26 | $42.82 | 146002 |
| 2021-11-23 | 43.31 | $42.95 | 493300 |
| 2021-11-22 | 43.35 | $42.42 | 116204 |
| 2021-11-19 | 43.44 | $42.52 | 150700 |
| 2021-11-18 | 43.54 | $42.74 | 131500 |
| 2021-11-17 | 43.63 | $43.16 | 140400 |
| 2021-11-16 | 43.67 | $43.29 | 187800 |
| 2021-11-15 | 43.71 | $43.60 | 109833 |
| 2021-11-12 | 43.73 | $43.72 | 108000 |
| 2021-11-11 | 43.73 | $43.91 | 117800 |
| 2021-11-10 | 43.71 | $43.07 | 100100 |
| 2021-11-09 | 43.78 | $43.26 | 91000 |
| 2021-11-08 | 43.83 | $43.48 | 99100 |
| 2021-11-05 | 43.87 | $42.92 | 143500 |
| 2021-11-04 | 43.97 | $42.89 | 222002 |
| 2021-11-03 | 44.08 | $43.18 | 210300 |
| 2021-11-02 | 44.17 | $43.02 | 193537 |
| 2021-11-01 | 44.30 | $43.50 | 175700 |
| 2021-10-29 | 44.38 | $43.25 | 143700 |
| 2021-10-28 | 44.50 | $43.92 | 106341 |
| 2021-10-27 | 44.56 | $44.07 | 146654 |
| 2021-10-26 | 44.61 | $44.53 | 87423 |
| 2021-10-25 | 44.62 | $44.84 | 184214 |
| 2021-10-22 | 44.60 | $44.45 | 262400 |
| 2021-10-21 | 44.61 | $44.48 | 748800 |
| 2021-10-20 | 44.62 | $45.08 | 279100 |
| 2021-10-19 | 44.58 | $45.09 | 649700 |
| 2021-10-18 | 44.52 | $44.85 | 170262 |
| 2021-10-15 | 44.49 | $45.04 | 237300 |
| 2021-10-14 | 44.43 | $44.81 | 119143 |
| 2021-10-13 | 44.39 | $44.62 | 74338 |
| 2021-10-12 | 44.37 | $44.47 | 133917 |
| 2021-10-11 | 44.35 | $44.67 | 80633 |
| 2021-10-08 | 44.32 | $44.65 | 61500 |
| 2021-10-07 | 44.29 | $44.63 | 122000 |
| 2021-10-06 | 44.25 | $44.17 | 245503 |
| 2021-10-05 | 44.26 | $43.93 | 106500 |
| 2021-10-04 | 44.29 | $43.58 | 259000 |
| 2021-10-01 | 44.37 | $43.81 | 100314 |
| 2021-09-30 | 44.43 | $43.63 | 256300 |
| 2021-09-29 | 44.51 | $43.34 | 252100 |
| 2021-09-28 | 44.64 | $43.45 | 798500 |
| 2021-09-27 | 44.76 | $43.97 | 207400 |
| 2021-09-24 | 44.84 | $43.76 | 399936 |
| 2021-09-23 | 44.96 | $45.20 | 170300 |
| 2021-09-22 | 44.93 | $44.79 | 271000 |
| 2021-09-21 | 44.95 | $44.05 | 324117 |
| 2021-09-20 | 45.04 | $43.63 | 394205 |
| 2021-09-17 | 45.19 | $44.81 | 110612 |
| 2021-09-16 | 45.23 | $45.11 | 147321 |
| 2021-09-15 | 45.24 | $45.76 | 110100 |
| 2021-09-14 | 45.19 | $45.54 | 284800 |
| 2021-09-13 | 45.15 | $45.83 | 105932 |
| 2021-09-10 | 45.08 | $45.21 | 56500 |
| 2021-09-09 | 45.07 | $45.24 | 73730 |
| 2021-09-08 | 45.05 | $45.13 | 182224 |
| 2021-09-07 | 45.04 | $45.54 | 109300 |
| 2021-09-03 | 44.99 | $45.98 | 75712 |
| 2021-09-02 | 44.88 | $45.67 | 52900 |
| 2021-09-01 | 44.80 | $45.72 | 90700 |
| 2021-08-31 | 44.70 | $45.52 | 101900 |
| 2021-08-30 | 44.61 | $45.14 | 71513 |
| 2021-08-27 | 44.56 | $45.02 | 72000 |
| 2021-08-26 | 44.51 | $44.22 | 105550 |
| 2021-08-25 | 44.54 | $44.62 | 111935 |
| 2021-08-24 | 44.53 | $44.39 | 77117 |
| 2021-08-23 | 44.55 | $43.98 | 168645 |
| 2021-08-20 | 44.61 | $43.47 | 212156 |
| 2021-08-19 | 44.73 | $43.45 | 245229 |
| 2021-08-18 | 44.86 | $44.21 | 178900 |
| 2021-08-17 | 44.93 | $44.45 | 210427 |
| 2021-08-16 | 44.98 | $44.90 | 157016 |
| 2021-08-13 | 44.99 | $44.94 | 100600 |
| 2021-08-12 | 44.99 | $45.04 | 95300 |
| 2021-08-11 | 44.99 | $45.12 | 126300 |
| 2021-08-10 | 44.98 | $44.69 | 118509 |
| 2021-08-09 | 45.01 | $44.74 | 66200 |
| 2021-08-06 | 45.03 | $44.83 | 62547 |
| 2021-08-05 | 45.06 | $44.97 | 95438 |
| 2021-08-04 | 45.06 | $44.98 | 80800 |
| 2021-08-03 | 45.07 | $45.08 | 71700 |
| 2021-08-02 | 45.07 | $44.68 | 93232 |
| 2021-07-30 | 45.11 | $44.56 | 70032 |
| 2021-07-29 | 45.17 | $44.97 | 86500 |
| 2021-07-28 | 45.19 | $44.99 | 135000 |
| 2021-07-27 | 45.22 | $44.46 | 186800 |
| 2021-07-26 | 45.30 | $44.82 | 129234 |
| 2021-07-23 | 45.35 | $44.87 | 134709 |
| 2021-07-22 | 45.40 | $45.01 | 113704 |
| 2021-07-21 | 45.44 | $44.87 | 90203 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
53.68
2026-07-17
Close Price
$52.86
Vol: 161604
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.70
Average
42.40
Maximum
55.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.68 | $52.86 | 161604 |
| 2026-07-16 | 53.79 | $53.18 | 210624 |
| 2026-07-15 | 53.89 | $53.81 | 256000 |
| 2026-07-14 | 53.94 | $53.83 | 108600 |
| 2026-07-13 | 53.99 | $53.53 | 169448 |
| 2026-07-10 | 54.08 | $54.52 | 275538 |
| 2026-07-09 | 54.08 | $53.93 | 108000 |
| 2026-07-08 | 54.13 | $53.88 | 186400 |
| 2026-07-07 | 54.18 | $53.37 | 137000 |
| 2026-07-06 | 54.29 | $54.33 | 260117 |
| 2026-07-02 | 54.31 | $53.38 | 174600 |
| 2026-07-01 | 54.44 | $53.14 | 418200 |
| 2026-06-30 | 54.60 | $53.79 | 137706 |
| 2026-06-29 | 54.71 | $53.54 | 255800 |
| 2026-06-26 | 54.85 | $53.05 | 423549 |
| 2026-06-25 | 55.05 | $53.72 | 297200 |
| 2026-06-24 | 55.20 | $54.31 | 334301 |
| 2026-06-23 | 55.29 | $54.91 | 223411 |
| 2026-06-22 | 55.32 | $55.99 | 202621 |
| 2026-06-18 | 55.24 | $55.69 | 124119 |
| 2026-06-17 | 55.18 | $55.25 | 265043 |
| 2026-06-16 | 55.14 | $55.67 | 216479 |
| 2026-06-15 | 55.06 | $56.25 | 234449 |
| 2026-06-12 | 54.90 | $55.71 | 135700 |
| 2026-06-11 | 54.79 | $55.27 | 137800 |
| 2026-06-10 | 54.71 | $53.89 | 128044 |
| 2026-06-09 | 54.76 | $54.30 | 241547 |
| 2026-06-08 | 54.78 | $54.03 | 269061 |
| 2026-06-05 | 54.82 | $53.74 | 224400 |
| 2026-06-04 | 54.90 | $55.62 | 114100 |
| 2026-06-03 | 54.78 | $55.77 | 138731 |
| 2026-06-02 | 54.65 | $56.44 | 203100 |
| 2026-06-01 | 54.42 | $55.89 | 199100 |
| 2026-05-29 | 54.24 | $55.16 | 183200 |
| 2026-05-28 | 54.11 | $55.37 | 250500 |
| 2026-05-27 | 53.94 | $55.42 | 170449 |
| 2026-05-26 | 53.76 | $55.36 | 282710 |
| 2026-05-22 | 53.56 | $54.05 | 160723 |
| 2026-05-21 | 53.47 | $53.70 | 334617 |
| 2026-05-20 | 53.41 | $53.50 | 327330 |
| 2026-05-19 | 53.37 | $52.72 | 198900 |
| 2026-05-18 | 53.40 | $53.34 | 201589 |
| 2026-05-15 | 53.36 | $52.89 | 86523 |
| 2026-05-14 | 53.36 | $53.95 | 160826 |
| 2026-05-13 | 53.26 | $53.86 | 162500 |
| 2026-05-12 | 53.15 | $53.96 | 151344 |
| 2026-05-11 | 53.02 | $54.73 | 209334 |
| 2026-05-08 | 52.81 | $54.56 | 195800 |
| 2026-05-07 | 52.59 | $53.68 | 279900 |
| 2026-05-06 | 52.45 | $54.32 | 151616 |
| 2026-05-05 | 52.23 | $53.43 | 146520 |
| 2026-05-04 | 52.08 | $52.30 | 157913 |
| 2026-05-01 | 52.02 | $52.62 | 157945 |
| 2026-04-30 | 51.92 | $52.42 | 149837 |
| 2026-04-29 | 51.82 | $51.73 | 113500 |
| 2026-04-28 | 51.78 | $51.89 | 108829 |
| 2026-04-27 | 51.70 | $51.70 | 287037 |
| 2026-04-24 | 51.63 | $52.18 | 138323 |
| 2026-04-23 | 51.49 | $51.75 | 135300 |
| 2026-04-22 | 51.39 | $52.52 | 115201 |
| 2026-04-21 | 51.19 | $52.08 | 111200 |
| 2026-04-20 | 51.02 | $52.37 | 133233 |
| 2026-04-17 | 50.80 | $52.60 | 247937 |
| 2026-04-16 | 50.55 | $51.89 | 153081 |
| 2026-04-15 | 50.35 | $51.96 | 125700 |
| 2026-04-14 | 50.14 | $51.97 | 142241 |
| 2026-04-13 | 49.91 | $51.65 | 247700 |
| 2026-04-10 | 49.70 | $51.18 | 127919 |
| 2026-04-09 | 49.52 | $51.15 | 216249 |
| 2026-04-08 | 49.34 | $51.07 | 195736 |
| 2026-04-07 | 49.16 | $49.49 | 205011 |
| 2026-04-06 | 49.13 | $49.61 | 196500 |
| 2026-04-02 | 49.09 | $49.45 | 246501 |
| 2026-04-01 | 49.06 | $49.48 | 339448 |
| 2026-03-31 | 49.03 | $49.69 | 157336 |
| 2026-03-30 | 48.99 | $48.37 | 302048 |
| 2026-03-27 | 49.08 | $48.25 | 328126 |
| 2026-03-26 | 49.20 | $48.38 | 263900 |
| 2026-03-25 | 49.33 | $49.57 | 183200 |
| 2026-03-24 | 49.35 | $48.76 | 233900 |
| 2026-03-23 | 49.47 | $49.14 | 253600 |
| 2026-03-20 | 49.56 | $48.19 | 647904 |
| 2026-03-19 | 49.76 | $49.52 | 117900 |
| 2026-03-18 | 49.85 | $49.07 | 187258 |
| 2026-03-17 | 49.98 | $49.95 | 219700 |
| 2026-03-16 | 50.04 | $49.64 | 236924 |
| 2026-03-13 | 50.14 | $48.68 | 739820 |
| 2026-03-12 | 50.33 | $49.01 | 302200 |
| 2026-03-11 | 50.51 | $49.75 | 194746 |
| 2026-03-10 | 50.63 | $49.52 | 340909 |
| 2026-03-09 | 50.77 | $49.82 | 313937 |
| 2026-03-06 | 50.89 | $49.06 | 237400 |
| 2026-03-05 | 51.08 | $49.38 | 449100 |
| 2026-03-04 | 51.24 | $50.17 | 315300 |
| 2026-03-03 | 51.33 | $49.82 | 651000 |
| 2026-03-02 | 51.45 | $51.30 | 244600 |
| 2026-02-27 | 51.42 | $51.74 | 366600 |
| 2026-02-26 | 51.34 | $51.94 | 314207 |
| 2026-02-25 | 51.24 | $52.32 | 236100 |
| 2026-02-24 | 51.09 | $51.88 | 492300 |
| 2026-02-23 | 50.97 | $51.53 | 246347 |
| 2026-02-20 | 50.88 | $51.92 | 244100 |
| 2026-02-19 | 50.73 | $51.28 | 308048 |
| 2026-02-18 | 50.63 | $51.30 | 311400 |
| 2026-02-17 | 50.52 | $51.12 | 379200 |
| 2026-02-13 | 50.41 | $51.19 | 284716 |
| 2026-02-12 | 50.27 | $51.10 | 338337 |
| 2026-02-11 | 50.13 | $51.51 | 346419 |
| 2026-02-10 | 49.94 | $50.99 | 419100 |
| 2026-02-09 | 49.78 | $50.94 | 319200 |
| 2026-02-06 | 49.60 | $50.46 | 496140 |
| 2026-02-05 | 49.46 | $49.62 | 390536 |
| 2026-02-04 | 49.38 | $49.89 | 1.4M |
| 2026-02-03 | 49.27 | $49.91 | 325801 |
| 2026-02-02 | 49.15 | $49.70 | 358711 |
| 2026-01-30 | 49.03 | $49.59 | 382314 |
| 2026-01-29 | 48.91 | $50.35 | 405100 |
| 2026-01-28 | 48.70 | $50.42 | 327200 |
| 2026-01-27 | 48.47 | $50.46 | 257900 |
| 2026-01-26 | 48.22 | $49.68 | 213700 |
| 2026-01-23 | 48.02 | $49.26 | 498427 |
| 2026-01-22 | 47.86 | $48.93 | 401348 |
| 2026-01-21 | 47.72 | $48.56 | 782200 |
| 2026-01-20 | 47.61 | $48.15 | 493515 |
| 2026-01-16 | 47.53 | $48.05 | 295700 |
| 2026-01-15 | 47.45 | $48.23 | 261600 |
| 2026-01-14 | 47.34 | $48.05 | 260222 |
| 2026-01-13 | 47.25 | $47.68 | 199734 |
| 2026-01-12 | 47.19 | $47.88 | 230700 |
| 2026-01-09 | 47.10 | $47.50 | 160600 |
| 2026-01-08 | 47.05 | $47.22 | 175922 |
| 2026-01-07 | 47.02 | $47.40 | 300739 |
| 2026-01-06 | 46.97 | $47.52 | 306300 |
| 2026-01-05 | 46.90 | $47.27 | 442904 |
| 2026-01-02 | 46.86 | $47.28 | 255500 |
| 2025-12-31 | 46.81 | $46.71 | 141040 |
| 2025-12-30 | 46.82 | $46.96 | 195814 |
| 2025-12-29 | 46.80 | $46.69 | 318748 |
| 2025-12-26 | 46.81 | $46.84 | 216043 |
| 2025-12-24 | 46.81 | $47.15 | 64102 |
| 2025-12-23 | 46.76 | $47.09 | 221103 |
| 2025-12-22 | 46.72 | $46.89 | 251100 |
| 2025-12-19 | 46.70 | $46.91 | 183731 |
| 2025-12-18 | 46.66 | $46.71 | 161010 |
| 2025-12-17 | 46.64 | $46.39 | 344500 |
| 2025-12-16 | 46.65 | $46.47 | 211900 |
| 2025-12-15 | 46.65 | $46.85 | 350100 |
| 2025-12-12 | 46.61 | $46.72 | 125900 |
| 2025-12-11 | 46.59 | $46.86 | 196608 |
| 2025-12-10 | 46.56 | $46.87 | 208521 |
| 2025-12-09 | 46.53 | $46.53 | 131945 |
| 2025-12-08 | 46.53 | $46.55 | 127400 |
| 2025-12-05 | 46.52 | $46.91 | 232800 |
| 2025-12-04 | 46.49 | $46.96 | 110000 |
| 2025-12-03 | 46.44 | $46.89 | 113400 |
| 2025-12-02 | 46.40 | $46.76 | 150402 |
| 2025-12-01 | 46.36 | $46.65 | 176144 |
| 2025-11-28 | 46.33 | $46.63 | 63200 |
| 2025-11-26 | 46.30 | $46.47 | 188027 |
| 2025-11-25 | 46.29 | $46.18 | 377022 |
| 2025-11-24 | 46.30 | $45.88 | 126518 |
| 2025-11-21 | 46.35 | $45.74 | 212200 |
| 2025-11-20 | 46.41 | $45.68 | 227100 |
| 2025-11-19 | 46.48 | $45.98 | 172300 |
| 2025-11-18 | 46.52 | $46.10 | 235500 |
| 2025-11-17 | 46.54 | $46.31 | 191000 |
| 2025-11-14 | 46.54 | $47.03 | 288500 |
| 2025-11-13 | 46.47 | $46.92 | 217810 |
| 2025-11-12 | 46.40 | $47.14 | 114100 |
| 2025-11-11 | 46.30 | $47.07 | 99500 |
| 2025-11-10 | 46.20 | $46.90 | 122400 |
| 2025-11-07 | 46.11 | $46.43 | 136583 |
| 2025-11-06 | 46.06 | $46.34 | 107408 |
| 2025-11-05 | 46.00 | $46.34 | 124452 |
| 2025-11-04 | 45.95 | $45.87 | 600409 |
| 2025-11-03 | 45.93 | $46.14 | 162502 |
| 2025-10-31 | 45.89 | $45.95 | 98200 |
| 2025-10-30 | 45.87 | $46.06 | 123900 |
| 2025-10-29 | 45.84 | $46.32 | 177744 |
| 2025-10-28 | 45.78 | $46.52 | 145100 |
| 2025-10-27 | 45.70 | $46.35 | 163012 |
| 2025-10-24 | 45.63 | $46.14 | 190014 |
| 2025-10-23 | 45.58 | $46.03 | 135311 |
| 2025-10-22 | 45.54 | $45.72 | 133923 |
| 2025-10-21 | 45.53 | $45.51 | 342900 |
| 2025-10-20 | 45.55 | $45.98 | 120100 |
| 2025-10-17 | 45.53 | $45.60 | 153900 |
| 2025-10-16 | 45.55 | $45.61 | 283200 |
| 2025-10-15 | 45.59 | $45.39 | 254301 |
| 2025-10-14 | 45.65 | $45.24 | 125900 |
| 2025-10-13 | 45.74 | $45.16 | 190827 |
| 2025-10-10 | 45.84 | $44.26 | 507000 |
| 2025-10-09 | 46.05 | $45.49 | 167525 |
| 2025-10-08 | 46.14 | $45.67 | 120006 |
| 2025-10-07 | 46.23 | $45.51 | 172100 |
| 2025-10-06 | 46.33 | $45.85 | 160632 |
| 2025-10-03 | 46.41 | $45.96 | 215000 |
| 2025-10-02 | 46.48 | $45.82 | 184731 |
| 2025-10-01 | 46.56 | $45.98 | 232400 |
| 2025-09-30 | 46.63 | $45.99 | 210728 |
| 2025-09-29 | 46.69 | $45.93 | 276400 |
| 2025-09-26 | 46.76 | $45.63 | 589845 |
| 2025-09-25 | 46.87 | $45.49 | 188716 |
| 2025-09-24 | 46.99 | $46.80 | 140700 |
| 2025-09-23 | 46.98 | $47.16 | 189000 |
| 2025-09-22 | 46.94 | $47.04 | 162200 |
| 2025-09-19 | 46.90 | $47.13 | 262637 |
| 2025-09-18 | 46.85 | $47.26 | 128437 |
| 2025-09-17 | 46.78 | $47.56 | 308400 |
| 2025-09-16 | 46.68 | $47.47 | 178500 |
| 2025-09-15 | 46.58 | $47.32 | 152700 |
| 2025-09-12 | 46.49 | $47.10 | 131700 |
| 2025-09-11 | 46.42 | $47.29 | 349800 |
| 2025-09-10 | 46.32 | $46.91 | 120000 |
| 2025-09-09 | 46.26 | $46.66 | 204700 |
| 2025-09-08 | 46.22 | $46.52 | 115400 |
| 2025-09-05 | 46.19 | $46.40 | 128300 |
| 2025-09-04 | 46.17 | $46.06 | 130033 |
| 2025-09-03 | 46.18 | $45.97 | 226200 |
| 2025-09-02 | 46.20 | $45.84 | 115350 |
| 2025-08-29 | 46.23 | $46.06 | 178916 |
| 2025-08-28 | 46.24 | $46.40 | 126202 |
| 2025-08-27 | 46.20 | $46.10 | 108300 |
| 2025-08-26 | 46.19 | $46.30 | 165000 |
| 2025-08-25 | 46.16 | $46.39 | 146121 |
| 2025-08-22 | 46.12 | $46.69 | 104138 |
| 2025-08-21 | 46.05 | $46.02 | 124241 |
| 2025-08-20 | 46.04 | $46.09 | 164208 |
| 2025-08-19 | 46.03 | $46.04 | 121741 |
| 2025-08-18 | 46.02 | $46.27 | 95934 |
| 2025-08-15 | 45.99 | $46.16 | 111210 |
| 2025-08-14 | 45.97 | $46.26 | 118500 |
| 2025-08-13 | 45.94 | $46.71 | 115300 |
| 2025-08-12 | 45.87 | $46.47 | 137200 |
| 2025-08-11 | 45.81 | $45.91 | 135802 |
| 2025-08-08 | 45.80 | $46.11 | 159200 |
| 2025-08-07 | 45.78 | $46.18 | 148242 |
| 2025-08-06 | 45.74 | $45.83 | 103749 |
| 2025-08-05 | 45.74 | $45.70 | 130537 |
| 2025-08-04 | 45.76 | $45.38 | 85200 |
| 2025-08-01 | 45.80 | $45.07 | 100201 |
| 2025-07-31 | 45.88 | $45.07 | 199200 |
| 2025-07-30 | 45.96 | $45.49 | 98000 |
| 2025-07-29 | 46.00 | $45.71 | 166100 |
| 2025-07-28 | 46.02 | $45.76 | 131200 |
| 2025-07-25 | 46.03 | $46.18 | 232021 |
| 2025-07-24 | 46.00 | $46.42 | 124000 |
| 2025-07-23 | 45.94 | $46.65 | 123200 |
| 2025-07-22 | 45.85 | $46.19 | 185639 |
| 2025-07-21 | 45.79 | $46.14 | 144600 |
| 2025-07-18 | 45.74 | $45.82 | 119300 |
| 2025-07-17 | 45.71 | $45.90 | 121712 |
| 2025-07-16 | 45.66 | $45.86 | 179146 |
| 2025-07-15 | 45.62 | $45.68 | 102319 |
| 2025-07-14 | 45.60 | $45.95 | 207429 |
| 2025-07-11 | 45.54 | $45.92 | 200840 |
| 2025-07-10 | 45.49 | $45.98 | 129400 |
| 2025-07-09 | 45.42 | $45.65 | 115137 |
| 2025-07-08 | 45.38 | $45.73 | 271700 |
| 2025-07-07 | 45.33 | $45.59 | 179300 |
| 2025-07-03 | 45.28 | $46.16 | 92021 |
| 2025-07-02 | 45.18 | $45.93 | 149838 |
| 2025-07-01 | 45.08 | $45.45 | 233725 |
| 2025-06-30 | 45.03 | $45.29 | 138610 |
| 2025-06-27 | 44.98 | $45.14 | 216300 |
| 2025-06-26 | 44.94 | $45.25 | 528142 |
| 2025-06-25 | 44.89 | $44.87 | 181600 |
| 2025-06-24 | 44.86 | $45.52 | 162000 |
| 2025-06-23 | 44.77 | $44.78 | 300300 |
| 2025-06-20 | 44.75 | $44.57 | 138700 |
| 2025-06-18 | 44.74 | $44.86 | 270700 |
| 2025-06-17 | 44.71 | $44.90 | 150408 |
| 2025-06-16 | 44.66 | $45.44 | 150810 |
| 2025-06-13 | 44.56 | $44.86 | 156600 |
| 2025-06-12 | 44.51 | $45.47 | 421300 |
| 2025-06-11 | 44.39 | $45.23 | 419662 |
| 2025-06-10 | 44.29 | $45.09 | 124700 |
| 2025-06-09 | 44.19 | $44.77 | 121000 |
| 2025-06-06 | 44.12 | $44.55 | 164800 |
| 2025-06-05 | 44.06 | $44.30 | 149300 |
| 2025-06-04 | 44.01 | $44.31 | 154529 |
| 2025-06-03 | 43.96 | $44.12 | 169629 |
| 2025-06-02 | 43.92 | $43.91 | 148322 |
| 2025-05-30 | 43.89 | $43.76 | 225200 |
| 2025-05-29 | 43.87 | $44.16 | 221424 |
| 2025-05-28 | 43.80 | $44.13 | 292400 |
| 2025-05-27 | 43.73 | $44.15 | 222645 |
| 2025-05-23 | 43.64 | $44.07 | 258600 |
| 2025-05-22 | 43.55 | $44.01 | 181832 |
| 2025-05-21 | 43.45 | $44.08 | 293519 |
| 2025-05-20 | 43.34 | $44.10 | 221946 |
| 2025-05-19 | 43.21 | $44.10 | 299610 |
| 2025-05-16 | 43.06 | $44.04 | 205900 |
| 2025-05-15 | 42.91 | $44.06 | 294636 |
| 2025-05-14 | 42.73 | $43.94 | 342102 |
| 2025-05-13 | 42.56 | $43.66 | 165917 |
| 2025-05-12 | 42.39 | $43.46 | 207959 |
| 2025-05-09 | 42.23 | $43.07 | 163010 |
| 2025-05-08 | 42.08 | $42.63 | 198741 |
| 2025-05-07 | 41.97 | $42.56 | 154618 |
| 2025-05-06 | 41.83 | $42.88 | 179500 |
| 2025-05-05 | 41.65 | $43.06 | 171200 |
| 2025-05-02 | 41.43 | $42.88 | 270307 |
| 2025-05-01 | 41.22 | $41.88 | 185801 |
| 2025-04-30 | 41.10 | $41.97 | 231510 |
| 2025-04-29 | 40.99 | $42.06 | 207025 |
| 2025-04-28 | 40.86 | $42.06 | 137100 |
| 2025-04-25 | 40.73 | $41.88 | 185000 |
| 2025-04-24 | 40.62 | $41.95 | 169100 |
| 2025-04-23 | 40.51 | $41.39 | 145000 |
| 2025-04-22 | 40.46 | $41.19 | 194400 |
| 2025-04-21 | 40.44 | $40.71 | 411100 |
| 2025-04-17 | 40.47 | $40.77 | 230400 |
| 2025-04-16 | 40.51 | $40.56 | 199000 |
| 2025-04-15 | 40.58 | $40.66 | 236900 |
| 2025-04-14 | 40.66 | $40.64 | 222700 |
| 2025-04-11 | 40.74 | $40.26 | 268000 |
| 2025-04-10 | 40.88 | $39.28 | 352139 |
| 2025-04-09 | 41.12 | $39.57 | 441200 |
| 2025-04-08 | 41.35 | $37.51 | 798900 |
| 2025-04-07 | 41.79 | $38.12 | 426321 |
| 2025-04-04 | 42.20 | $39.64 | 458800 |
| 2025-04-03 | 42.47 | $41.52 | 311140 |
| 2025-04-02 | 42.56 | $42.26 | 420404 |
| 2025-04-01 | 42.58 | $42.33 | 303114 |
| 2025-03-31 | 42.60 | $42.08 | 235800 |
| 2025-03-28 | 42.63 | $42.05 | 220100 |
| 2025-03-27 | 42.66 | $42.55 | 407939 |
| 2025-03-26 | 42.64 | $42.57 | 371000 |
| 2025-03-25 | 42.62 | $43.13 | 161800 |
| 2025-03-24 | 42.53 | $42.88 | 170600 |
| 2025-03-21 | 42.47 | $42.90 | 155700 |
| 2025-03-20 | 42.41 | $42.96 | 190200 |
| 2025-03-19 | 42.34 | $43.18 | 160725 |
| 2025-03-18 | 42.24 | $43.13 | 260600 |
| 2025-03-17 | 42.14 | $43.35 | 217048 |
| 2025-03-14 | 42.02 | $42.83 | 169737 |
| 2025-03-13 | 41.94 | $42.10 | 128033 |
| 2025-03-12 | 41.93 | $42.00 | 352441 |
| 2025-03-11 | 41.93 | $41.75 | 355822 |
| 2025-03-10 | 41.95 | $41.66 | 360900 |
| 2025-03-07 | 41.97 | $42.32 | 241900 |
| 2025-03-06 | 41.93 | $42.11 | 340518 |
| 2025-03-05 | 41.91 | $42.29 | 253100 |
| 2025-03-04 | 41.87 | $41.47 | 310100 |
| 2025-03-03 | 41.90 | $41.23 | 351102 |
| 2025-02-28 | 41.95 | $41.24 | 447316 |
| 2025-02-27 | 42.01 | $41.60 | 347700 |
| 2025-02-26 | 42.03 | $42.22 | 344119 |
| 2025-02-25 | 41.98 | $42.18 | 201410 |
| 2025-02-24 | 41.94 | $42.29 | 313723 |
| 2025-02-21 | 41.88 | $42.30 | 313400 |
| 2025-02-20 | 41.81 | $42.59 | 223133 |
| 2025-02-19 | 41.71 | $42.34 | 191524 |
| 2025-02-18 | 41.63 | $42.47 | 240527 |
| 2025-02-14 | 41.52 | $42.22 | 333624 |
| 2025-02-13 | 41.43 | $41.97 | 214526 |
| 2025-02-12 | 41.36 | $41.70 | 473433 |
| 2025-02-11 | 41.31 | $41.51 | 318211 |
| 2025-02-10 | 41.26 | $41.51 | 209100 |
| 2025-02-07 | 41.21 | $41.28 | 248400 |
| 2025-02-06 | 41.17 | $41.46 | 174606 |
| 2025-02-05 | 41.11 | $41.38 | 268500 |
| 2025-02-04 | 41.05 | $41.52 | 318442 |
| 2025-02-03 | 40.98 | $41.15 | 449516 |
| 2025-01-31 | 40.94 | $41.23 | 441121 |
| 2025-01-30 | 40.88 | $41.53 | 405944 |
| 2025-01-29 | 40.80 | $41.14 | 258215 |
| 2025-01-28 | 40.74 | $41.27 | 221526 |
| 2025-01-27 | 40.68 | $41.28 | 317409 |
| 2025-01-24 | 40.61 | $41.39 | 353415 |
| 2025-01-23 | 40.53 | $41.19 | 396301 |
| 2025-01-22 | 40.47 | $41.00 | 232300 |
| 2025-01-21 | 40.43 | $41.01 | 302941 |
| 2025-01-17 | 40.38 | $40.63 | 363000 |
| 2025-01-16 | 40.37 | $40.41 | 267017 |
| 2025-01-15 | 40.38 | $40.51 | 344300 |
| 2025-01-14 | 40.39 | $40.03 | 288200 |
| 2025-01-13 | 40.46 | $39.65 | 288034 |
| 2025-01-10 | 40.58 | $39.75 | 679126 |
| 2025-01-08 | 40.69 | $40.30 | 662100 |
| 2025-01-07 | 40.77 | $40.44 | 291800 |
| 2025-01-06 | 40.84 | $40.54 | 297000 |
| 2025-01-03 | 40.90 | $40.43 | 279012 |
| 2025-01-02 | 40.98 | $40.31 | 359300 |
| 2024-12-31 | 41.08 | $40.49 | 286622 |
| 2024-12-30 | 41.17 | $40.55 | 388535 |
| 2024-12-27 | 41.25 | $40.74 | 562319 |
| 2024-12-26 | 41.32 | $40.96 | 202600 |
| 2024-12-24 | 41.37 | $41.19 | 119008 |
| 2024-12-23 | 41.40 | $40.99 | 442331 |
| 2024-12-20 | 41.45 | $40.86 | 374317 |
| 2024-12-19 | 41.51 | $40.63 | 308500 |
| 2024-12-18 | 41.60 | $40.39 | 441700 |
| 2024-12-17 | 41.72 | $41.34 | 294800 |
| 2024-12-16 | 41.75 | $41.46 | 258408 |
| 2024-12-13 | 41.76 | $41.72 | 136842 |
| 2024-12-12 | 41.75 | $41.92 | 260600 |
| 2024-12-11 | 41.71 | $42.25 | 181217 |
| 2024-12-10 | 41.64 | $42.11 | 197305 |
| 2024-12-09 | 41.58 | $42.54 | 356400 |
| 2024-12-06 | 41.47 | $41.77 | 152429 |
| 2024-12-05 | 41.45 | $41.85 | 208200 |
| 2024-12-04 | 41.42 | $41.63 | 520417 |
| 2024-12-03 | 41.41 | $41.48 | 321500 |
| 2024-12-02 | 41.43 | $41.37 | 209000 |
| 2024-11-29 | 41.46 | $41.48 | 140900 |
| 2024-11-27 | 41.48 | $41.32 | 276500 |
| 2024-11-26 | 41.52 | $41.31 | 288900 |
| 2024-11-25 | 41.57 | $41.43 | 247100 |
| 2024-11-22 | 41.62 | $41.39 | 176500 |
| 2024-11-21 | 41.68 | $41.40 | 253053 |
| 2024-11-20 | 41.74 | $41.36 | 183315 |
| 2024-11-19 | 41.82 | $41.45 | 204200 |
| 2024-11-18 | 41.89 | $41.49 | 216109 |
| 2024-11-15 | 41.97 | $40.96 | 244402 |
| 2024-11-14 | 42.12 | $40.84 | 405700 |
| 2024-11-13 | 42.28 | $41.05 | 372400 |
| 2024-11-12 | 42.44 | $41.22 | 233500 |
| 2024-11-11 | 42.59 | $41.80 | 208414 |
| 2024-11-08 | 42.70 | $42.11 | 459000 |
| 2024-11-07 | 42.79 | $43.18 | 224900 |
| 2024-11-06 | 42.79 | $42.26 | 381715 |
| 2024-11-05 | 42.87 | $42.83 | 139440 |
| 2024-11-04 | 42.91 | $42.45 | 241919 |
| 2024-11-01 | 42.99 | $42.32 | 178700 |
| 2024-10-31 | 43.10 | $42.27 | 206600 |
| 2024-10-30 | 43.23 | $42.39 | 160300 |
| 2024-10-29 | 43.35 | $42.66 | 174000 |
| 2024-10-28 | 43.45 | $42.96 | 171000 |
| 2024-10-25 | 43.54 | $42.87 | 186100 |
| 2024-10-24 | 43.63 | $43.00 | 143700 |
| 2024-10-23 | 43.73 | $42.94 | 262500 |
| 2024-10-22 | 43.84 | $43.26 | 269900 |
| 2024-10-21 | 43.92 | $43.26 | 162609 |
| 2024-10-18 | 44.01 | $43.55 | 796203 |
| 2024-10-17 | 44.07 | $43.33 | 201044 |
| 2024-10-16 | 44.15 | $43.76 | 901200 |
| 2024-10-15 | 44.19 | $43.45 | 206200 |
| 2024-10-14 | 44.26 | $44.25 | 175600 |
| 2024-10-11 | 44.24 | $44.20 | 197719 |
| 2024-10-10 | 44.22 | $43.87 | 173400 |
| 2024-10-09 | 44.23 | $43.49 | 270400 |
| 2024-10-08 | 44.27 | $43.90 | 201000 |
| 2024-10-07 | 44.26 | $45.12 | 203400 |
| 2024-10-04 | 44.12 | $44.84 | 155036 |
| 2024-10-03 | 43.99 | $44.28 | 202128 |
| 2024-10-02 | 43.92 | $44.76 | 595713 |
| 2024-10-01 | 43.78 | $44.14 | 561538 |
| 2024-09-30 | 43.71 | $44.01 | 362428 |
| 2024-09-27 | 43.64 | $44.73 | 491108 |
| 2024-09-26 | 43.50 | $45.04 | 617900 |
| 2024-09-25 | 43.33 | $43.99 | 255600 |
| 2024-09-24 | 43.26 | $45.39 | 475800 |
| 2024-09-23 | 43.06 | $43.74 | 151515 |
| 2024-09-20 | 43.01 | $43.32 | 150700 |
| 2024-09-19 | 43.01 | $43.58 | 162300 |
| 2024-09-18 | 42.98 | $42.92 | 217225 |
| 2024-09-17 | 43.02 | $43.16 | 163414 |
| 2024-09-16 | 43.05 | $43.08 | 164300 |
| 2024-09-13 | 43.08 | $42.82 | 115023 |
| 2024-09-12 | 43.14 | $42.59 | 191500 |
| 2024-09-11 | 43.23 | $42.29 | 252821 |
| 2024-09-10 | 43.35 | $42.18 | 542500 |
| 2024-09-09 | 43.48 | $42.40 | 286100 |
| 2024-09-06 | 43.59 | $42.21 | 510000 |
| 2024-09-05 | 43.71 | $42.90 | 301331 |
| 2024-09-04 | 43.76 | $42.91 | 327600 |
| 2024-09-03 | 43.80 | $43.05 | 219800 |
| 2024-08-30 | 43.81 | $43.99 | 270238 |
| 2024-08-29 | 43.73 | $44.24 | 221500 |
| 2024-08-28 | 43.61 | $44.25 | 199057 |
| 2024-08-27 | 43.48 | $44.54 | 119400 |
| 2024-08-26 | 43.32 | $44.43 | 201700 |
| 2024-08-23 | 43.16 | $44.37 | 276700 |
| 2024-08-22 | 43.00 | $43.45 | 313300 |
| 2024-08-21 | 42.92 | $44.08 | 166600 |
| 2024-08-20 | 42.77 | $44.08 | 452100 |
| 2024-08-19 | 42.61 | $44.50 | 162100 |
| 2024-08-16 | 42.42 | $43.75 | 201531 |
| 2024-08-15 | 42.28 | $43.39 | 187324 |
| 2024-08-14 | 42.19 | $42.94 | 154015 |
| 2024-08-13 | 42.14 | $42.98 | 266400 |
| 2024-08-12 | 42.09 | $42.50 | 422900 |
| 2024-08-09 | 42.10 | $42.12 | 150907 |
| 2024-08-08 | 42.16 | $41.93 | 265200 |
| 2024-08-07 | 42.25 | $41.15 | 291500 |
| 2024-08-06 | 42.43 | $40.59 | 302800 |
| 2024-08-05 | 42.68 | $40.48 | 428497 |
| 2024-08-02 | 42.96 | $41.86 | 274600 |
| 2024-08-01 | 43.12 | $42.43 | 427712 |
| 2024-07-31 | 43.23 | $43.12 | 348549 |
| 2024-07-30 | 43.29 | $42.43 | 295420 |
| 2024-07-29 | 43.41 | $42.51 | 145400 |
| 2024-07-26 | 43.53 | $42.82 | 340340 |
| 2024-07-25 | 43.62 | $42.43 | 205100 |
| 2024-07-24 | 43.75 | $42.60 | 185832 |
| 2024-07-23 | 43.86 | $42.91 | 330940 |
| 2024-07-22 | 43.96 | $43.19 | 162900 |
| 2024-07-19 | 44.03 | $43.07 | 309600 |
| 2024-07-18 | 44.12 | $43.40 | 365100 |
| 2024-07-17 | 44.18 | $43.89 | 354744 |
| 2024-07-16 | 44.19 | $44.52 | 155600 |
| 2024-07-15 | 44.14 | $44.47 | 169700 |
| 2024-07-12 | 44.08 | $44.69 | 418928 |
| 2024-07-11 | 44.00 | $44.72 | 374700 |
| 2024-07-10 | 43.90 | $44.49 | 254818 |
| 2024-07-09 | 43.82 | $44.50 | 490000 |
| 2024-07-08 | 43.73 | $44.47 | 206636 |
| 2024-07-05 | 43.64 | $44.28 | 705500 |
| 2024-07-03 | 43.56 | $44.16 | 231000 |
| 2024-07-02 | 43.49 | $43.70 | 222043 |
| 2024-07-01 | 43.46 | $43.48 | 213602 |
| 2024-06-28 | 43.45 | $43.31 | 180402 |
| 2024-06-27 | 43.46 | $43.04 | 419100 |
| 2024-06-26 | 43.50 | $43.00 | 894429 |
| 2024-06-25 | 43.55 | $43.27 | 162422 |
| 2024-06-24 | 43.58 | $44.21 | 483400 |
| 2024-06-21 | 43.52 | $44.27 | 298700 |
| 2024-06-20 | 43.46 | $44.39 | 260301 |
| 2024-06-18 | 43.38 | $43.95 | 261500 |
| 2024-06-17 | 43.35 | $43.40 | 389600 |
| 2024-06-14 | 43.38 | $43.28 | 288900 |
| 2024-06-13 | 43.42 | $43.15 | 252626 |
| 2024-06-12 | 43.48 | $43.19 | 225242 |
| 2024-06-11 | 43.54 | $42.84 | 280300 |
| 2024-06-10 | 43.64 | $42.98 | 144500 |
| 2024-06-07 | 43.72 | $42.86 | 211700 |
| 2024-06-06 | 43.83 | $43.37 | 180900 |
| 2024-06-05 | 43.88 | $43.21 | 224628 |
| 2024-06-04 | 43.95 | $42.93 | 272000 |
| 2024-06-03 | 44.04 | $43.74 | 308000 |
| 2024-05-31 | 44.06 | $43.53 | 390926 |
| 2024-05-30 | 44.09 | $43.79 | 140336 |
| 2024-05-29 | 44.09 | $43.91 | 237400 |
| 2024-05-28 | 44.06 | $44.50 | 169800 |
| 2024-05-24 | 43.97 | $44.14 | 97643 |
| 2024-05-23 | 43.91 | $43.97 | 202900 |
| 2024-05-22 | 43.85 | $44.36 | 162281 |
| 2024-05-21 | 43.73 | $44.58 | 229716 |
| 2024-05-20 | 43.58 | $44.59 | 182372 |
| 2024-05-17 | 43.42 | $44.60 | 167749 |
| 2024-05-16 | 43.23 | $44.37 | 207300 |
| 2024-05-15 | 43.06 | $44.13 | 151621 |
| 2024-05-14 | 42.89 | $43.93 | 322723 |
| 2024-05-13 | 42.73 | $43.93 | 236109 |
| 2024-05-10 | 42.55 | $43.72 | 202825 |
| 2024-05-09 | 42.39 | $43.41 | 586200 |
| 2024-05-08 | 42.25 | $43.25 | 149700 |
| 2024-05-07 | 42.12 | $43.04 | 170340 |
| 2024-05-06 | 42.02 | $43.19 | 140300 |
| 2024-05-03 | 41.89 | $43.15 | 423449 |
| 2024-05-02 | 41.77 | $42.61 | 464227 |
| 2024-05-01 | 41.69 | $41.89 | 179400 |
| 2024-04-30 | 41.69 | $41.86 | 214400 |
| 2024-04-29 | 41.69 | $42.42 | 267000 |
| 2024-04-26 | 41.63 | $41.91 | 340500 |
| 2024-04-25 | 41.62 | $41.49 | 157100 |
| 2024-04-24 | 41.66 | $41.38 | 137500 |
| 2024-04-23 | 41.70 | $41.36 | 199000 |
| 2024-04-22 | 41.75 | $41.28 | 201100 |
| 2024-04-19 | 41.80 | $41.23 | 157600 |
| 2024-04-18 | 41.87 | $41.19 | 213200 |
| 2024-04-17 | 41.94 | $41.07 | 503902 |
| 2024-04-16 | 42.03 | $40.93 | 267400 |
| 2024-04-15 | 42.14 | $41.61 | 243100 |
| 2024-04-12 | 42.18 | $41.77 | 255700 |
| 2024-04-11 | 42.21 | $42.58 | 307700 |
| 2024-04-10 | 42.16 | $42.56 | 214200 |
| 2024-04-09 | 42.11 | $42.88 | 182943 |
| 2024-04-08 | 42.03 | $42.61 | 154000 |
| 2024-04-05 | 41.97 | $42.21 | 235733 |
| 2024-04-04 | 41.95 | $42.22 | 241500 |
| 2024-04-03 | 41.93 | $42.28 | 232200 |
| 2024-04-02 | 41.90 | $42.14 | 328400 |
| 2024-04-01 | 41.88 | $41.67 | 379732 |
| 2024-03-28 | 41.90 | $41.84 | 957231 |
| 2024-03-27 | 41.91 | $41.82 | 181549 |
| 2024-03-26 | 41.92 | $41.57 | 169500 |
| 2024-03-25 | 41.95 | $41.71 | 271722 |
| 2024-03-22 | 41.97 | $41.63 | 224242 |
| 2024-03-21 | 41.99 | $42.20 | 307100 |
| 2024-03-20 | 41.96 | $42.21 | 458521 |
| 2024-03-19 | 41.93 | $41.76 | 230200 |
| 2024-03-18 | 41.94 | $41.80 | 192753 |
| 2024-03-15 | 41.94 | $41.72 | 572900 |
| 2024-03-14 | 41.94 | $41.94 | 183025 |
| 2024-03-13 | 41.92 | $42.18 | 271519 |
| 2024-03-12 | 41.86 | $42.33 | 329400 |
| 2024-03-11 | 41.78 | $42.06 | 197100 |
| 2024-03-08 | 41.72 | $42.20 | 445500 |
| 2024-03-07 | 41.63 | $42.63 | 413608 |
| 2024-03-06 | 41.50 | $42.23 | 280320 |
| 2024-03-05 | 41.40 | $41.63 | 384900 |
| 2024-03-04 | 41.35 | $41.75 | 166900 |
| 2024-03-01 | 41.28 | $41.66 | 186900 |
| 2024-02-29 | 41.21 | $41.31 | 253633 |
| 2024-02-28 | 41.17 | $41.27 | 237748 |
| 2024-02-27 | 41.12 | $41.82 | 351600 |
| 2024-02-26 | 41.02 | $41.67 | 209344 |
| 2024-02-23 | 40.92 | $41.93 | 242400 |
| 2024-02-22 | 40.79 | $41.86 | 305311 |
| 2024-02-21 | 40.65 | $41.41 | 500006 |
| 2024-02-20 | 40.54 | $41.39 | 298824 |
| 2024-02-16 | 40.42 | $41.01 | 306000 |
| 2024-02-15 | 40.33 | $40.71 | 286800 |
| 2024-02-14 | 40.25 | $40.45 | 397703 |
| 2024-02-13 | 40.19 | $40.02 | 326000 |
| 2024-02-12 | 40.17 | $40.74 | 410808 |
| 2024-02-09 | 40.07 | $40.54 | 251303 |
| 2024-02-08 | 39.98 | $40.55 | 409600 |
| 2024-02-07 | 39.89 | $40.76 | 431639 |
| 2024-02-06 | 39.78 | $40.75 | 416500 |
| 2024-02-05 | 39.66 | $40.07 | 901500 |
| 2024-02-02 | 39.61 | $40.12 | 154344 |
| 2024-02-01 | 39.55 | $40.35 | 231300 |
| 2024-01-31 | 39.47 | $40.16 | 606718 |
| 2024-01-30 | 39.41 | $39.97 | 290100 |
| 2024-01-29 | 39.36 | $40.11 | 177500 |
| 2024-01-26 | 39.31 | $39.93 | 255436 |
| 2024-01-25 | 39.28 | $39.74 | 516000 |
| 2024-01-24 | 39.27 | $39.40 | 667000 |
| 2024-01-23 | 39.30 | $38.78 | 326845 |
| 2024-01-22 | 39.39 | $38.58 | 254307 |
| 2024-01-19 | 39.50 | $38.82 | 202900 |
| 2024-01-18 | 39.60 | $38.43 | 278200 |
| 2024-01-17 | 39.74 | $38.38 | 352220 |
| 2024-01-16 | 39.89 | $38.92 | 339100 |
| 2024-01-12 | 39.99 | $39.73 | 255321 |
| 2024-01-11 | 40.02 | $39.51 | 285000 |
| 2024-01-10 | 40.06 | $39.50 | 312800 |
| 2024-01-09 | 40.10 | $39.68 | 321500 |
| 2024-01-08 | 40.12 | $40.11 | 296800 |
| 2024-01-05 | 40.09 | $40.18 | 278600 |
| 2024-01-04 | 40.04 | $40.03 | 221712 |
| 2024-01-03 | 40.01 | $40.08 | 247900 |
| 2024-01-02 | 39.96 | $40.23 | 522530 |
| 2023-12-29 | 39.90 | $40.68 | 602441 |
| 2023-12-28 | 39.78 | $40.70 | 399000 |
| 2023-12-27 | 39.66 | $40.59 | 485202 |
| 2023-12-26 | 39.54 | $40.33 | 246040 |
| 2023-12-22 | 39.44 | $39.95 | 431000 |
| 2023-12-21 | 39.37 | $40.11 | 297120 |
| 2023-12-20 | 39.28 | $39.46 | 387000 |
| 2023-12-19 | 39.25 | $40.01 | 272500 |
| 2023-12-18 | 39.16 | $39.73 | 308600 |
| 2023-12-15 | 39.10 | $39.66 | 355629 |
| 2023-12-14 | 39.04 | $39.90 | 472300 |
| 2023-12-13 | 38.95 | $39.33 | 443443 |
| 2023-12-12 | 38.91 | $38.79 | 259113 |
| 2023-12-11 | 38.92 | $38.85 | 609707 |
| 2023-12-08 | 38.91 | $38.71 | 199509 |
| 2023-12-07 | 38.91 | $38.80 | 201741 |
| 2023-12-06 | 38.90 | $38.65 | 209350 |
| 2023-12-05 | 38.90 | $38.74 | 200737 |
| 2023-12-04 | 38.88 | $38.87 | 236113 |
| 2023-12-01 | 38.85 | $39.30 | 425700 |
| 2023-11-30 | 38.77 | $38.98 | 212411 |
| 2023-11-29 | 38.71 | $39.01 | 214600 |
| 2023-11-28 | 38.64 | $39.33 | 451334 |
| 2023-11-27 | 38.52 | $39.03 | 202522 |
| 2023-11-24 | 38.42 | $39.10 | 112140 |
| 2023-11-22 | 38.30 | $38.99 | 216214 |
| 2023-11-21 | 38.18 | $39.13 | 283722 |
| 2023-11-20 | 38.03 | $39.27 | 331800 |
| 2023-11-17 | 37.86 | $38.79 | 217900 |
| 2023-11-16 | 37.72 | $38.62 | 588296 |
| 2023-11-15 | 37.59 | $38.85 | 319700 |
| 2023-11-14 | 37.43 | $38.68 | 376432 |
| 2023-11-13 | 37.28 | $37.67 | 241623 |
| 2023-11-10 | 37.23 | $37.51 | 307600 |
| 2023-11-09 | 37.20 | $37.35 | 205438 |
| 2023-11-08 | 37.18 | $37.51 | 297100 |
| 2023-11-07 | 37.15 | $37.81 | 389900 |
| 2023-11-06 | 37.09 | $38.04 | 278603 |
| 2023-11-03 | 37.00 | $38.02 | 282700 |
| 2023-11-02 | 36.91 | $37.53 | 339127 |
| 2023-11-01 | 36.86 | $36.94 | 338141 |
| 2023-10-31 | 36.86 | $36.46 | 255800 |
| 2023-10-30 | 36.92 | $36.54 | 258208 |
| 2023-10-27 | 36.97 | $36.36 | 352947 |
| 2023-10-26 | 37.04 | $36.52 | 410143 |
| 2023-10-25 | 37.10 | $36.54 | 355710 |
| 2023-10-24 | 37.16 | $36.78 | 585512 |
| 2023-10-23 | 37.20 | $36.45 | 260400 |
| 2023-10-20 | 37.28 | $36.64 | 1.8M |
| 2023-10-19 | 37.35 | $37.08 | 323135 |
| 2023-10-18 | 37.39 | $37.23 | 357900 |
| 2023-10-17 | 37.43 | $37.76 | 434138 |
| 2023-10-16 | 37.43 | $37.89 | 425128 |
| 2023-10-13 | 37.42 | $37.45 | 339900 |
| 2023-10-12 | 37.46 | $37.47 | 236435 |
| 2023-10-11 | 37.51 | $37.72 | 210811 |
| 2023-10-10 | 37.54 | $37.72 | 249424 |
| 2023-10-09 | 37.58 | $37.17 | 199600 |
| 2023-10-06 | 37.68 | $37.14 | 401638 |
| 2023-10-05 | 37.79 | $36.65 | 326000 |
| 2023-10-04 | 37.96 | $36.52 | 365100 |
| 2023-10-03 | 38.16 | $36.70 | 430200 |
| 2023-10-02 | 38.35 | $37.25 | 400100 |
| 2023-09-29 | 38.49 | $37.48 | 390311 |
| 2023-09-28 | 38.62 | $37.51 | 479200 |
| 2023-09-27 | 38.76 | $37.23 | 694347 |
| 2023-09-26 | 38.93 | $37.24 | 395447 |
| 2023-09-25 | 39.10 | $37.85 | 574913 |
| 2023-09-22 | 39.23 | $39.15 | 413117 |
| 2023-09-21 | 39.22 | $38.86 | 412300 |
| 2023-09-20 | 39.24 | $39.53 | 190700 |
| 2023-09-19 | 39.19 | $39.49 | 239600 |
| 2023-09-18 | 39.13 | $39.59 | 993400 |
| 2023-09-15 | 39.06 | $39.54 | 454900 |
| 2023-09-14 | 38.98 | $39.64 | 229200 |
| 2023-09-13 | 38.88 | $39.07 | 402900 |
| 2023-09-12 | 38.83 | $39.00 | 562501 |
| 2023-09-11 | 38.78 | $39.24 | 323300 |
| 2023-09-08 | 38.71 | $38.96 | 284423 |
| 2023-09-07 | 38.66 | $38.76 | 389717 |
| 2023-09-06 | 38.64 | $39.09 | 338644 |
| 2023-09-05 | 38.58 | $39.18 | 368800 |
| 2023-09-01 | 38.51 | $39.12 | 292500 |
| 2023-08-31 | 38.45 | $38.69 | 154236 |
| 2023-08-30 | 38.44 | $39.11 | 201000 |
| 2023-08-29 | 38.38 | $39.29 | 216000 |
| 2023-08-28 | 38.31 | $38.90 | 1.0M |
| 2023-08-25 | 38.29 | $38.43 | 233312 |
| 2023-08-24 | 38.32 | $38.33 | 386237 |
| 2023-08-23 | 38.37 | $38.50 | 426600 |
| 2023-08-22 | 38.41 | $37.75 | 368200 |
| 2023-08-21 | 38.54 | $37.70 | 975621 |
| 2023-08-18 | 38.69 | $37.63 | 331118 |
| 2023-08-17 | 38.85 | $37.70 | 1.2M |
| 2023-08-16 | 39.01 | $37.76 | 297346 |
| 2023-08-15 | 39.18 | $37.93 | 540711 |
| 2023-08-14 | 39.33 | $38.23 | 727100 |
| 2023-08-11 | 39.46 | $38.58 | 1.5M |
| 2023-08-10 | 39.57 | $38.86 | 311400 |
| 2023-08-09 | 39.64 | $38.98 | 223200 |
| 2023-08-08 | 39.71 | $38.99 | 429901 |
| 2023-08-07 | 39.77 | $39.20 | 262900 |
| 2023-08-04 | 39.80 | $39.12 | 795821 |
| 2023-08-03 | 39.83 | $39.04 | 3.2M |
| 2023-08-02 | 39.87 | $39.30 | 308400 |
| 2023-08-01 | 39.87 | $40.21 | 1.4M |
| 2023-07-31 | 39.78 | $40.83 | 272200 |
| 2023-07-28 | 39.62 | $40.82 | 277036 |
| 2023-07-27 | 39.45 | $40.09 | 467615 |
| 2023-07-26 | 39.34 | $40.72 | 219600 |
| 2023-07-25 | 39.16 | $40.62 | 189800 |
| 2023-07-24 | 38.97 | $40.14 | 269037 |
| 2023-07-21 | 38.83 | $39.39 | 194615 |
| 2023-07-20 | 38.75 | $39.16 | 2.0M |
| 2023-07-19 | 38.71 | $39.34 | 290536 |
| 2023-07-18 | 38.64 | $39.40 | 254800 |
| 2023-07-17 | 38.57 | $39.43 | 277319 |
| 2023-07-14 | 38.50 | $39.32 | 1.3M |
| 2023-07-13 | 38.45 | $39.35 | 1.7M |
| 2023-07-12 | 38.39 | $38.79 | 348475 |
| 2023-07-11 | 38.39 | $38.06 | 370403 |
| 2023-07-10 | 38.47 | $37.69 | 263634 |
| 2023-07-07 | 38.59 | $37.81 | 201000 |
| 2023-07-06 | 38.70 | $37.56 | 299700 |
| 2023-07-05 | 38.84 | $38.27 | 291801 |
| 2023-07-03 | 38.92 | $38.75 | 142300 |
| 2023-06-30 | 38.95 | $38.27 | 247671 |
| 2023-06-29 | 39.02 | $38.11 | 431726 |
| 2023-06-28 | 39.11 | $38.12 | 5.0M |
| 2023-06-27 | 39.19 | $38.43 | 361300 |
| 2023-06-26 | 39.24 | $38.27 | 561300 |
| 2023-06-23 | 39.30 | $38.85 | 445500 |
| 2023-06-22 | 39.29 | $39.46 | 266300 |
| 2023-06-21 | 39.23 | $39.67 | 194300 |
| 2023-06-20 | 39.13 | $39.44 | 234900 |
| 2023-06-16 | 39.06 | $39.96 | 175500 |
| 2023-06-15 | 38.92 | $40.14 | 207432 |
| 2023-06-14 | 38.76 | $39.87 | 309800 |
| 2023-06-13 | 38.62 | $39.62 | 436900 |
| 2023-06-12 | 38.49 | $39.46 | 203400 |
| 2023-06-09 | 38.37 | $39.53 | 196513 |
| 2023-06-08 | 38.24 | $39.32 | 328506 |
| 2023-06-07 | 38.13 | $38.90 | 261334 |
| 2023-06-06 | 38.05 | $38.75 | 297540 |
| 2023-06-05 | 37.99 | $38.45 | 174030 |
| 2023-06-02 | 37.96 | $38.46 | 207335 |
| 2023-06-01 | 37.92 | $37.82 | 352000 |
| 2023-05-31 | 37.95 | $37.30 | 329200 |
| 2023-05-30 | 38.03 | $37.64 | 555445 |
| 2023-05-26 | 38.07 | $37.90 | 174600 |
| 2023-05-25 | 38.10 | $37.42 | 244028 |
| 2023-05-24 | 38.17 | $37.61 | 175017 |
| 2023-05-23 | 38.22 | $37.85 | 188500 |
| 2023-05-22 | 38.25 | $38.25 | 518120 |
| 2023-05-19 | 38.24 | $38.33 | 220140 |
| 2023-05-18 | 38.23 | $38.29 | 199800 |
| 2023-05-17 | 38.21 | $38.27 | 202400 |
| 2023-05-16 | 38.20 | $38.07 | 189900 |
| 2023-05-15 | 38.22 | $38.43 | 386700 |
| 2023-05-12 | 38.20 | $37.84 | 134227 |
| 2023-05-11 | 38.24 | $38.12 | 324900 |
| 2023-05-10 | 38.26 | $38.52 | 210541 |
| 2023-05-09 | 38.24 | $38.75 | 253418 |
| 2023-05-08 | 38.20 | $38.81 | 561125 |
| 2023-05-05 | 38.14 | $38.63 | 223900 |
| 2023-05-04 | 38.10 | $38.01 | 216400 |
| 2023-05-03 | 38.12 | $37.78 | 190400 |
| 2023-05-02 | 38.16 | $37.75 | 397400 |
| 2023-05-01 | 38.21 | $38.05 | 266600 |
| 2023-04-28 | 38.23 | $38.25 | 195900 |
| 2023-04-27 | 38.22 | $38.03 | 175100 |
| 2023-04-26 | 38.24 | $37.57 | 234325 |
| 2023-04-25 | 38.29 | $37.51 | 242620 |
| 2023-04-24 | 38.35 | $38.15 | 173911 |
| 2023-04-21 | 38.35 | $38.07 | 354614 |
| 2023-04-20 | 38.35 | $38.47 | 294900 |
| 2023-04-19 | 38.31 | $38.43 | 143700 |
| 2023-04-18 | 38.26 | $38.93 | 274013 |
| 2023-04-17 | 38.16 | $38.89 | 296500 |
| 2023-04-14 | 38.06 | $38.82 | 186000 |
| 2023-04-13 | 37.95 | $38.90 | 207100 |
| 2023-04-12 | 37.82 | $38.55 | 222628 |
| 2023-04-11 | 37.72 | $38.50 | 354700 |
| 2023-04-10 | 37.62 | $37.76 | 156533 |
| 2023-04-06 | 37.58 | $37.75 | 214418 |
| 2023-04-05 | 37.54 | $37.83 | 472144 |
| 2023-04-04 | 37.50 | $38.10 | 267121 |
| 2023-04-03 | 37.43 | $38.11 | 412322 |
| 2023-03-31 | 37.36 | $37.86 | 204296 |
| 2023-03-30 | 37.31 | $37.94 | 235700 |
| 2023-03-29 | 37.26 | $37.51 | 249500 |
| 2023-03-28 | 37.25 | $37.39 | 672000 |
| 2023-03-27 | 37.24 | $37.17 | 243522 |
| 2023-03-24 | 37.26 | $37.29 | 154250 |
| 2023-03-23 | 37.27 | $37.37 | 320642 |
| 2023-03-22 | 37.27 | $37.34 | 286600 |
| 2023-03-21 | 37.28 | $37.17 | 150422 |
| 2023-03-20 | 37.30 | $37.05 | 162505 |
| 2023-03-17 | 37.34 | $36.92 | 151116 |
| 2023-03-16 | 37.39 | $36.92 | 344976 |
| 2023-03-15 | 37.45 | $36.61 | 617900 |
| 2023-03-14 | 37.54 | $37.19 | 320000 |
| 2023-03-13 | 37.58 | $37.22 | 276100 |
| 2023-03-10 | 37.63 | $37.12 | 288000 |
| 2023-03-09 | 37.68 | $37.30 | 701643 |
| 2023-03-08 | 37.72 | $37.92 | 516138 |
| 2023-03-07 | 37.70 | $37.71 | 225700 |
| 2023-03-06 | 37.70 | $38.16 | 239500 |
| 2023-03-03 | 37.66 | $38.27 | 326531 |
| 2023-03-02 | 37.61 | $37.87 | 322700 |
| 2023-03-01 | 37.60 | $37.74 | 556043 |
| 2023-02-28 | 37.61 | $36.99 | 243109 |
| 2023-02-27 | 37.70 | $37.25 | 372000 |
| 2023-02-24 | 37.77 | $37.11 | 371045 |
| 2023-02-23 | 37.87 | $37.84 | 244328 |
| 2023-02-22 | 37.90 | $37.49 | 440213 |
| 2023-02-21 | 37.97 | $37.61 | 283516 |
| 2023-02-17 | 38.04 | $37.68 | 351100 |
| 2023-02-16 | 38.11 | $37.65 | 205000 |
| 2023-02-15 | 38.18 | $37.68 | 225807 |
| 2023-02-14 | 38.25 | $37.99 | 358000 |
| 2023-02-13 | 38.30 | $37.99 | 358340 |
| 2023-02-10 | 38.34 | $37.68 | 218000 |
| 2023-02-09 | 38.41 | $37.86 | 427800 |
| 2023-02-08 | 38.47 | $37.90 | 786932 |
| 2023-02-07 | 38.52 | $37.84 | 317217 |
| 2023-02-06 | 38.58 | $37.69 | 349600 |
| 2023-02-03 | 38.64 | $38.00 | 370007 |
| 2023-02-02 | 38.67 | $38.76 | 756912 |
| 2023-02-01 | 38.62 | $39.03 | 384049 |
| 2023-01-31 | 38.52 | $38.72 | 403900 |
| 2023-01-30 | 38.43 | $38.61 | 319500 |
| 2023-01-27 | 38.35 | $39.15 | 476036 |
| 2023-01-26 | 38.20 | $39.40 | 430400 |
| 2023-01-25 | 38.00 | $39.17 | 860829 |
| 2023-01-24 | 37.81 | $39.02 | 534311 |
| 2023-01-23 | 37.62 | $38.94 | 429500 |
| 2023-01-20 | 37.43 | $38.65 | 407705 |
| 2023-01-19 | 37.25 | $38.15 | 265046 |
| 2023-01-18 | 37.10 | $37.95 | 459415 |
| 2023-01-17 | 36.97 | $38.12 | 523337 |
| 2023-01-13 | 36.80 | $38.17 | 879621 |
| 2023-01-12 | 36.62 | $38.15 | 479300 |
| 2023-01-11 | 36.44 | $37.83 | 735955 |
| 2023-01-10 | 36.28 | $37.53 | 668224 |
| 2023-01-09 | 36.14 | $37.27 | 744500 |
| 2023-01-06 | 36.02 | $37.17 | 490300 |
| 2023-01-05 | 35.91 | $36.17 | 260707 |
| 2023-01-04 | 35.89 | $36.20 | 478941 |
| 2023-01-03 | 35.88 | $35.59 | 270407 |
| 2022-12-30 | 35.92 | $35.64 | 386600 |
| 2022-12-29 | 35.98 | $35.99 | 424856 |
| 2022-12-28 | 36.00 | $35.51 | 591700 |
| 2022-12-27 | 36.07 | $36.10 | 359600 |
| 2022-12-23 | 36.08 | $35.76 | 393400 |
| 2022-12-22 | 36.13 | $35.86 | 513928 |
| 2022-12-21 | 36.16 | $36.05 | 322215 |
| 2022-12-20 | 36.18 | $35.74 | 327900 |
| 2022-12-19 | 36.22 | $35.61 | 277200 |
| 2022-12-16 | 36.27 | $35.70 | 183700 |
| 2022-12-15 | 36.31 | $35.73 | 645500 |
| 2022-12-14 | 36.34 | $36.30 | 554302 |
| 2022-12-13 | 36.32 | $36.38 | 486431 |
| 2022-12-12 | 36.29 | $36.38 | 304400 |
| 2022-12-09 | 36.25 | $36.45 | 470936 |
| 2022-12-08 | 36.20 | $36.33 | 487400 |
| 2022-12-07 | 36.15 | $36.39 | 366700 |
| 2022-12-06 | 36.08 | $36.47 | 1.1M |
| 2022-12-05 | 35.98 | $36.65 | 386755 |
| 2022-12-02 | 35.86 | $37.01 | 379834 |
| 2022-12-01 | 35.68 | $37.01 | 195700 |
| 2022-11-30 | 35.48 | $37.16 | 739009 |
| 2022-11-29 | 35.25 | $36.30 | 744530 |
| 2022-11-28 | 35.07 | $35.50 | 170400 |
| 2022-11-25 | 34.96 | $35.79 | 73500 |
| 2022-11-23 | 34.81 | $35.67 | 475200 |
| 2022-11-22 | 34.65 | $35.29 | 201000 |
| 2022-11-21 | 34.52 | $35.02 | 410400 |
| 2022-11-18 | 34.40 | $35.08 | 248200 |
| 2022-11-17 | 34.27 | $35.26 | 486117 |
| 2022-11-16 | 34.11 | $35.32 | 429300 |
| 2022-11-15 | 33.94 | $35.96 | 402400 |
| 2022-11-14 | 33.69 | $35.61 | 269800 |
| 2022-11-11 | 33.46 | $35.60 | 256200 |
| 2022-11-10 | 33.21 | $34.78 | 354100 |
| 2022-11-09 | 33.04 | $33.70 | 345712 |
| 2022-11-08 | 32.96 | $33.93 | 582609 |
| 2022-11-07 | 32.86 | $33.71 | 321014 |
| 2022-11-04 | 32.78 | $33.69 | 797153 |
| 2022-11-03 | 32.70 | $32.50 | 616500 |
| 2022-11-02 | 32.74 | $32.29 | 669500 |
| 2022-11-01 | 32.81 | $32.51 | 723300 |
| 2022-10-31 | 32.86 | $32.14 | 635221 |
| 2022-10-28 | 32.96 | $32.65 | 218500 |
| 2022-10-27 | 33.01 | $32.79 | 381400 |
| 2022-10-26 | 33.05 | $32.86 | 438300 |
| 2022-10-25 | 33.07 | $32.70 | 399509 |
| 2022-10-24 | 33.12 | $32.48 | 255400 |
| 2022-10-21 | 33.18 | $33.67 | 262313 |
| 2022-10-20 | 33.14 | $33.05 | 526000 |
| 2022-10-19 | 33.17 | $32.84 | 417100 |
| 2022-10-18 | 33.24 | $33.02 | 664900 |
| 2022-10-17 | 33.31 | $33.05 | 533222 |
| 2022-10-14 | 33.39 | $32.35 | 253600 |
| 2022-10-13 | 33.55 | $33.07 | 335000 |
| 2022-10-12 | 33.67 | $32.85 | 474200 |
| 2022-10-11 | 33.82 | $32.97 | 405700 |
| 2022-10-10 | 33.98 | $33.37 | 340600 |
| 2022-10-07 | 34.12 | $33.63 | 220400 |
| 2022-10-06 | 34.25 | $34.11 | 550800 |
| 2022-10-05 | 34.35 | $34.37 | 285347 |
| 2022-10-04 | 34.44 | $34.22 | 560309 |
| 2022-10-03 | 34.55 | $33.52 | 395322 |
| 2022-09-30 | 34.73 | $32.53 | 377384 |
| 2022-09-29 | 35.04 | $32.43 | 1.0M |
| 2022-09-28 | 35.37 | $32.78 | 1.1M |
| 2022-09-27 | 35.69 | $32.68 | 744600 |
| 2022-09-26 | 36.04 | $32.83 | 1.1M |
| 2022-09-23 | 36.39 | $35.08 | 446600 |
| 2022-09-22 | 36.55 | $36.09 | 494800 |
| 2022-09-21 | 36.61 | $35.99 | 367600 |
| 2022-09-20 | 36.70 | $36.34 | 236410 |
| 2022-09-19 | 36.75 | $36.58 | 237700 |
| 2022-09-16 | 36.78 | $36.31 | 269512 |
| 2022-09-15 | 36.84 | $36.53 | 395600 |
| 2022-09-14 | 36.89 | $36.71 | 293616 |
| 2022-09-13 | 36.92 | $36.59 | 504920 |
| 2022-09-12 | 36.97 | $37.70 | 220600 |
| 2022-09-09 | 36.92 | $37.28 | 522419 |
| 2022-09-08 | 36.90 | $36.49 | 441316 |
| 2022-09-07 | 36.97 | $36.52 | 246600 |
| 2022-09-06 | 37.04 | $36.29 | 310300 |
| 2022-09-02 | 37.13 | $36.39 | 310500 |
| 2022-09-01 | 37.21 | $36.46 | 382125 |
| 2022-08-31 | 37.28 | $36.64 | 471400 |
| 2022-08-30 | 37.33 | $36.80 | 356313 |
| 2022-08-29 | 37.37 | $37.31 | 184772 |
| 2022-08-26 | 37.35 | $37.50 | 267111 |
| 2022-08-25 | 37.31 | $37.78 | 197136 |
| 2022-08-24 | 37.24 | $37.32 | 238446 |
| 2022-08-23 | 37.21 | $37.44 | 225000 |
| 2022-08-22 | 37.16 | $36.97 | 355438 |
| 2022-08-19 | 37.15 | $37.10 | 203613 |
| 2022-08-18 | 37.12 | $37.39 | 499412 |
| 2022-08-17 | 37.05 | $37.63 | 230749 |
| 2022-08-16 | 36.95 | $37.75 | 219148 |
| 2022-08-15 | 36.83 | $37.56 | 175353 |
| 2022-08-12 | 36.72 | $37.99 | 245807 |
| 2022-08-11 | 36.55 | $37.53 | 611039 |
| 2022-08-10 | 36.41 | $37.40 | 289100 |
| 2022-08-09 | 36.27 | $36.98 | 284100 |
| 2022-08-08 | 36.17 | $36.86 | 197400 |
| 2022-08-05 | 36.08 | $36.51 | 204337 |
| 2022-08-04 | 36.02 | $36.22 | 364407 |
| 2022-08-03 | 35.99 | $36.00 | 343326 |
| 2022-08-02 | 35.98 | $36.13 | 508200 |
| 2022-08-01 | 35.96 | $36.35 | 328045 |
| 2022-07-29 | 35.92 | $36.79 | 503500 |
| 2022-07-28 | 35.84 | $36.65 | 314300 |
| 2022-07-27 | 35.77 | $36.45 | 275825 |
| 2022-07-26 | 35.73 | $35.99 | 439800 |
| 2022-07-25 | 35.74 | $36.06 | 303011 |
| 2022-07-22 | 35.75 | $35.51 | 358606 |
| 2022-07-21 | 35.82 | $35.50 | 257900 |
| 2022-07-20 | 35.90 | $35.41 | 316200 |
| 2022-07-19 | 36.01 | $35.60 | 403000 |
| 2022-07-18 | 36.11 | $35.24 | 733400 |
| 2022-07-15 | 36.25 | $35.04 | 334600 |
| 2022-07-14 | 36.44 | $34.91 | 425841 |
| 2022-07-13 | 36.66 | $35.60 | 292200 |
| 2022-07-12 | 36.83 | $35.77 | 293512 |
| 2022-07-11 | 37.00 | $35.84 | 270729 |
| 2022-07-08 | 37.19 | $36.57 | 273531 |
| 2022-07-07 | 37.33 | $36.53 | 322500 |
| 2022-07-06 | 37.49 | $35.92 | 455600 |
| 2022-07-05 | 37.74 | $36.24 | 340866 |
| 2022-07-01 | 37.98 | $36.77 | 315100 |
| 2022-06-30 | 38.20 | $37.03 | 477700 |
| 2022-06-29 | 38.41 | $37.36 | 872600 |
| 2022-06-28 | 38.62 | $37.33 | 2.2M |
| 2022-06-27 | 38.84 | $37.54 | 298200 |
| 2022-06-24 | 39.07 | $37.22 | 437512 |
| 2022-06-23 | 39.34 | $37.63 | 408500 |
| 2022-06-22 | 39.59 | $37.88 | 516900 |
| 2022-06-21 | 39.83 | $38.39 | 340300 |
| 2022-06-17 | 40.02 | $38.12 | 391100 |
| 2022-06-16 | 40.25 | $38.31 | 490443 |
| 2022-06-15 | 40.47 | $39.43 | 560300 |
| 2022-06-14 | 40.59 | $38.80 | 701347 |
| 2022-06-13 | 40.76 | $38.71 | 632100 |
| 2022-06-10 | 40.95 | $39.81 | 379200 |
| 2022-06-09 | 41.03 | $40.31 | 270600 |
| 2022-06-08 | 41.05 | $40.95 | 284800 |
| 2022-06-07 | 41.00 | $41.44 | 376500 |
| 2022-06-06 | 40.89 | $41.36 | 171148 |
| 2022-06-03 | 40.78 | $41.51 | 213223 |
| 2022-06-02 | 40.65 | $41.98 | 217544 |
| 2022-06-01 | 40.48 | $41.55 | 361000 |
| 2022-05-31 | 40.34 | $41.66 | 534933 |
| 2022-05-27 | 40.19 | $41.56 | 611600 |
| 2022-05-26 | 40.04 | $41.24 | 580000 |
| 2022-05-25 | 39.93 | $40.82 | 317414 |
| 2022-05-24 | 39.85 | $40.68 | 469000 |
| 2022-05-23 | 39.78 | $40.83 | 398000 |
| 2022-05-20 | 39.70 | $40.25 | 259420 |
| 2022-05-19 | 39.68 | $39.90 | 315900 |
| 2022-05-18 | 39.71 | $39.13 | 249700 |
| 2022-05-17 | 39.82 | $39.99 | 256900 |
| 2022-05-16 | 39.88 | $39.38 | 383300 |
| 2022-05-13 | 40.00 | $39.16 | 308601 |
| 2022-05-12 | 40.18 | $38.45 | 576121 |
| 2022-05-11 | 40.44 | $38.80 | 523900 |
| 2022-05-10 | 40.70 | $38.85 | 458400 |
| 2022-05-09 | 40.98 | $38.90 | 623800 |
| 2022-05-06 | 41.27 | $39.92 | 458400 |
| 2022-05-05 | 41.49 | $40.23 | 660300 |
| 2022-05-04 | 41.70 | $41.59 | 778349 |
| 2022-05-03 | 41.78 | $41.00 | 363200 |
| 2022-05-02 | 41.95 | $40.47 | 318111 |
| 2022-04-29 | 42.18 | $40.81 | 350705 |
| 2022-04-28 | 42.40 | $41.15 | 572800 |
| 2022-04-27 | 42.59 | $40.59 | 843800 |
| 2022-04-26 | 42.86 | $40.15 | 433802 |
| 2022-04-25 | 43.18 | $40.97 | 416519 |
| 2022-04-22 | 43.44 | $41.49 | 539245 |
| 2022-04-21 | 43.65 | $42.33 | 302600 |
| 2022-04-20 | 43.80 | $43.05 | 467970 |
| 2022-04-19 | 43.87 | $43.28 | 427800 |
| 2022-04-18 | 43.93 | $43.64 | 204100 |
| 2022-04-14 | 43.95 | $43.74 | 198447 |
| 2022-04-13 | 43.95 | $44.04 | 205500 |
| 2022-04-12 | 43.92 | $43.63 | 159627 |
| 2022-04-11 | 43.91 | $43.85 | 153108 |
| 2022-04-08 | 43.87 | $44.20 | 180611 |
| 2022-04-07 | 43.78 | $43.89 | 188510 |
| 2022-04-06 | 43.72 | $44.02 | 286115 |
| 2022-04-05 | 43.63 | $44.21 | 130906 |
| 2022-04-04 | 43.52 | $44.95 | 175300 |
| 2022-04-01 | 43.32 | $44.57 | 163245 |
| 2022-03-31 | 43.16 | $43.76 | 386300 |
| 2022-03-30 | 43.07 | $43.89 | 202545 |
| 2022-03-29 | 42.97 | $43.70 | 233819 |
| 2022-03-28 | 42.88 | $43.34 | 281235 |
| 2022-03-25 | 42.84 | $43.48 | 206500 |
| 2022-03-24 | 42.79 | $43.92 | 177000 |
| 2022-03-23 | 42.70 | $43.58 | 289500 |
| 2022-03-22 | 42.65 | $43.50 | 270147 |
| 2022-03-21 | 42.63 | $43.25 | 404119 |
| 2022-03-18 | 42.65 | $43.27 | 242136 |
| 2022-03-17 | 42.69 | $42.68 | 267500 |
| 2022-03-16 | 42.80 | $42.19 | 332300 |
| 2022-03-15 | 42.99 | $40.62 | 800800 |
| 2022-03-14 | 43.35 | $41.08 | 551000 |
| 2022-03-11 | 43.69 | $41.92 | 595800 |
| 2022-03-10 | 43.98 | $42.29 | 387337 |
| 2022-03-09 | 44.26 | $42.24 | 430700 |
| 2022-03-08 | 44.56 | $42.01 | 815414 |
| 2022-03-07 | 44.91 | $42.48 | 528400 |
| 2022-03-04 | 45.22 | $43.64 | 930200 |
| 2022-03-03 | 45.43 | $43.79 | 1.5M |
| 2022-03-02 | 45.63 | $43.48 | 772418 |
| 2022-03-01 | 45.88 | $43.32 | 637200 |
| 2022-02-28 | 46.14 | $44.29 | 996100 |
| 2022-02-25 | 46.32 | $45.46 | 299400 |
| 2022-02-24 | 46.38 | $44.78 | 782900 |
| 2022-02-23 | 46.50 | $46.12 | 745510 |
| 2022-02-22 | 46.49 | $46.65 | 371700 |
| 2022-02-18 | 46.42 | $46.81 | 396243 |
| 2022-02-17 | 46.33 | $46.87 | 333300 |
| 2022-02-16 | 46.22 | $47.47 | 471282 |
| 2022-02-15 | 46.04 | $46.93 | 438100 |
| 2022-02-14 | 45.91 | $46.66 | 318475 |
| 2022-02-11 | 45.79 | $46.89 | 449748 |
| 2022-02-10 | 45.64 | $47.12 | 480700 |
| 2022-02-09 | 45.47 | $47.05 | 459908 |
| 2022-02-08 | 45.29 | $46.59 | 461200 |
| 2022-02-07 | 45.14 | $46.02 | 1.3M |
| 2022-02-04 | 45.03 | $45.44 | 202300 |
| 2022-02-03 | 44.97 | $45.23 | 210423 |
| 2022-02-02 | 44.92 | $45.51 | 291026 |
| 2022-02-01 | 44.84 | $45.52 | 224042 |
| 2022-01-31 | 44.75 | $45.12 | 276916 |
| 2022-01-28 | 44.68 | $44.54 | 389012 |
| 2022-01-27 | 44.67 | $44.49 | 310700 |
| 2022-01-26 | 44.65 | $44.55 | 512500 |
| 2022-01-25 | 44.62 | $44.69 | 566416 |
| 2022-01-24 | 44.57 | $44.54 | 761912 |
| 2022-01-21 | 44.53 | $45.01 | 882500 |
| 2022-01-20 | 44.44 | $45.40 | 382247 |
| 2022-01-19 | 44.31 | $45.24 | 247200 |
| 2022-01-18 | 44.18 | $44.57 | 279500 |
| 2022-01-14 | 44.10 | $45.12 | 174500 |
| 2022-01-13 | 43.96 | $45.16 | 164500 |
| 2022-01-12 | 43.82 | $45.36 | 179600 |
| 2022-01-11 | 43.64 | $44.82 | 218278 |
| 2022-01-10 | 43.50 | $44.02 | 403204 |
| 2022-01-07 | 43.44 | $44.11 | 151627 |
| 2022-01-06 | 43.37 | $43.47 | 137000 |
| 2022-01-05 | 43.36 | $43.30 | 192800 |
| 2022-01-04 | 43.36 | $43.59 | 122636 |
| 2022-01-03 | 43.34 | $43.45 | 151500 |
| 2021-12-31 | 43.33 | $43.32 | 202200 |
| 2021-12-30 | 43.33 | $43.31 | 210730 |
| 2021-12-29 | 43.32 | $43.15 | 182138 |
| 2021-12-28 | 43.33 | $43.32 | 159700 |
| 2021-12-27 | 43.31 | $43.39 | 147900 |
| 2021-12-23 | 43.27 | $43.82 | 312033 |
| 2021-12-22 | 43.19 | $43.53 | 153500 |
| 2021-12-21 | 43.14 | $43.26 | 354700 |
| 2021-12-20 | 43.10 | $42.89 | 713000 |
| 2021-12-17 | 43.10 | $43.16 | 783200 |
| 2021-12-16 | 43.08 | $43.52 | 211300 |
| 2021-12-15 | 43.01 | $43.05 | 256739 |
| 2021-12-14 | 42.99 | $43.06 | 296814 |
| 2021-12-13 | 42.98 | $43.08 | 214600 |
| 2021-12-10 | 42.96 | $43.66 | 133100 |
| 2021-12-09 | 42.89 | $43.61 | 105300 |
| 2021-12-08 | 42.83 | $43.74 | 143600 |
| 2021-12-07 | 42.75 | $43.70 | 142700 |
| 2021-12-06 | 42.67 | $43.20 | 145531 |
| 2021-12-03 | 42.63 | $42.88 | 153200 |
| 2021-12-02 | 42.63 | $42.92 | 219300 |
| 2021-12-01 | 42.63 | $41.91 | 228547 |
| 2021-11-30 | 42.72 | $41.96 | 330000 |
| 2021-11-29 | 42.82 | $41.94 | 137200 |
| 2021-11-26 | 42.93 | $41.71 | 161342 |
| 2021-11-24 | 43.07 | $42.82 | 146002 |
| 2021-11-23 | 43.11 | $42.95 | 493300 |
| 2021-11-22 | 43.15 | $42.42 | 116204 |
| 2021-11-19 | 43.25 | $42.52 | 150700 |
| 2021-11-18 | 43.34 | $42.74 | 131500 |
| 2021-11-17 | 43.43 | $43.16 | 140400 |
| 2021-11-16 | 43.48 | $43.29 | 187800 |
| 2021-11-15 | 43.53 | $43.60 | 109833 |
| 2021-11-12 | 43.56 | $43.72 | 108000 |
| 2021-11-11 | 43.58 | $43.91 | 117800 |
| 2021-11-10 | 43.59 | $43.07 | 100100 |
| 2021-11-09 | 43.68 | $43.26 | 91000 |
| 2021-11-08 | 43.76 | $43.48 | 99100 |
| 2021-11-05 | 43.83 | $42.92 | 143500 |
| 2021-11-04 | 43.96 | $42.89 | 222002 |
| 2021-11-03 | 44.10 | $43.18 | 210300 |
| 2021-11-02 | 44.21 | $43.02 | 193537 |
| 2021-11-01 | 44.35 | $43.50 | 175700 |
| 2021-10-29 | 44.44 | $43.25 | 143700 |
| 2021-10-28 | 44.56 | $43.92 | 106341 |
| 2021-10-27 | 44.61 | $44.07 | 146654 |
| 2021-10-26 | 44.65 | $44.53 | 87423 |
| 2021-10-25 | 44.63 | $44.84 | 184214 |
| 2021-10-22 | 44.58 | $44.45 | 262400 |
| 2021-10-21 | 44.57 | $44.48 | 748800 |
| 2021-10-20 | 44.56 | $45.08 | 279100 |
| 2021-10-19 | 44.48 | $45.09 | 649700 |
| 2021-10-18 | 44.41 | $44.85 | 170262 |
| 2021-10-15 | 44.35 | $45.04 | 237300 |
| 2021-10-14 | 44.27 | $44.81 | 119143 |
| 2021-10-13 | 44.21 | $44.62 | 74338 |
| 2021-10-12 | 44.18 | $44.47 | 133917 |
| 2021-10-11 | 44.16 | $44.67 | 80633 |
| 2021-10-08 | 44.13 | $44.65 | 61500 |
| 2021-10-07 | 44.11 | $44.63 | 122000 |
| 2021-10-06 | 44.09 | $44.17 | 245503 |
| 2021-10-05 | 44.12 | $43.93 | 106500 |
| 2021-10-04 | 44.18 | $43.58 | 259000 |
| 2021-10-01 | 44.29 | $43.81 | 100314 |
| 2021-09-30 | 44.38 | $43.63 | 256300 |
| 2021-09-29 | 44.50 | $43.34 | 252100 |
| 2021-09-28 | 44.66 | $43.45 | 798500 |
| 2021-09-27 | 44.81 | $43.97 | 207400 |
| 2021-09-24 | 44.93 | $43.76 | 399936 |
| 2021-09-23 | 45.06 | $45.20 | 170300 |
| 2021-09-22 | 45.05 | $44.79 | 271000 |
| 2021-09-21 | 45.08 | $44.05 | 324117 |
| 2021-09-20 | 45.18 | $43.63 | 394205 |
| 2021-09-17 | 45.32 | $44.81 | 110612 |
| 2021-09-16 | 45.34 | $45.11 | 147321 |
| 2021-09-15 | 45.33 | $45.76 | 110100 |
| 2021-09-14 | 45.25 | $45.54 | 284800 |
| 2021-09-13 | 45.19 | $45.83 | 105932 |
| 2021-09-10 | 45.09 | $45.21 | 56500 |
| 2021-09-09 | 45.06 | $45.24 | 73730 |
| 2021-09-08 | 45.02 | $45.13 | 182224 |
| 2021-09-07 | 44.99 | $45.54 | 109300 |
| 2021-09-03 | 44.91 | $45.98 | 75712 |
| 2021-09-02 | 44.79 | $45.67 | 52900 |
| 2021-09-01 | 44.70 | $45.72 | 90700 |
| 2021-08-31 | 44.59 | $45.52 | 101900 |
| 2021-08-30 | 44.51 | $45.14 | 71513 |
| 2021-08-27 | 44.45 | $45.02 | 72000 |
| 2021-08-26 | 44.41 | $44.22 | 105550 |
| 2021-08-25 | 44.45 | $44.62 | 111935 |
| 2021-08-24 | 44.45 | $44.39 | 77117 |
| 2021-08-23 | 44.47 | $43.98 | 168645 |
| 2021-08-20 | 44.53 | $43.47 | 212156 |
| 2021-08-19 | 44.66 | $43.45 | 245229 |
| 2021-08-18 | 44.79 | $44.21 | 178900 |
| 2021-08-17 | 44.85 | $44.45 | 210427 |
| 2021-08-16 | 44.89 | $44.90 | 157016 |
| 2021-08-13 | 44.88 | $44.94 | 100600 |
| 2021-08-12 | 44.87 | $45.04 | 95300 |
| 2021-08-11 | 44.85 | $45.12 | 126300 |
| 2021-08-10 | 44.83 | $44.69 | 118509 |
| 2021-08-09 | 44.85 | $44.74 | 66200 |
| 2021-08-06 | 44.87 | $44.83 | 62547 |
| 2021-08-05 | 44.88 | $44.97 | 95438 |
| 2021-08-04 | 44.88 | $44.98 | 80800 |
| 2021-08-03 | 44.88 | $45.08 | 71700 |
| 2021-08-02 | 44.87 | $44.68 | 93232 |
| 2021-07-30 | 44.90 | $44.56 | 70032 |
| 2021-07-29 | 44.95 | $44.97 | 86500 |
| 2021-07-28 | 44.97 | $44.99 | 135000 |
| 2021-07-27 | 44.99 | $44.46 | 186800 |
| 2021-07-26 | 45.06 | $44.82 | 129234 |
| 2021-07-23 | 45.10 | $44.87 | 134709 |
| 2021-07-22 | 45.15 | $45.01 | 113704 |
| 2021-07-21 | 45.19 | $44.87 | 90203 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
53.53
2026-07-17
Close Price
$52.86
Vol: 161604
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.20
Average
42.44
Maximum
55.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.53 | $52.86 | 161604 |
| 2026-07-16 | 53.71 | $53.18 | 210624 |
| 2026-07-15 | 53.85 | $53.81 | 256000 |
| 2026-07-14 | 53.88 | $53.83 | 108600 |
| 2026-07-13 | 53.91 | $53.53 | 169448 |
| 2026-07-10 | 54.01 | $54.52 | 275538 |
| 2026-07-09 | 53.92 | $53.93 | 108000 |
| 2026-07-08 | 53.94 | $53.88 | 186400 |
| 2026-07-07 | 53.98 | $53.37 | 137000 |
| 2026-07-06 | 54.13 | $54.33 | 260117 |
| 2026-07-02 | 54.10 | $53.38 | 174600 |
| 2026-07-01 | 54.27 | $53.14 | 418200 |
| 2026-06-30 | 54.51 | $53.79 | 137706 |
| 2026-06-29 | 54.66 | $53.54 | 255800 |
| 2026-06-26 | 54.89 | $53.05 | 423549 |
| 2026-06-25 | 55.26 | $53.72 | 297200 |
| 2026-06-24 | 55.54 | $54.31 | 334301 |
| 2026-06-23 | 55.73 | $54.91 | 223411 |
| 2026-06-22 | 55.83 | $55.99 | 202621 |
| 2026-06-18 | 55.72 | $55.69 | 124119 |
| 2026-06-17 | 55.64 | $55.25 | 265043 |
| 2026-06-16 | 55.64 | $55.67 | 216479 |
| 2026-06-15 | 55.55 | $56.25 | 234449 |
| 2026-06-12 | 55.32 | $55.71 | 135700 |
| 2026-06-11 | 55.16 | $55.27 | 137800 |
| 2026-06-10 | 55.06 | $53.89 | 128044 |
| 2026-06-09 | 55.23 | $54.30 | 241547 |
| 2026-06-08 | 55.34 | $54.03 | 269061 |
| 2026-06-05 | 55.53 | $53.74 | 224400 |
| 2026-06-04 | 55.79 | $55.62 | 114100 |
| 2026-06-03 | 55.70 | $55.77 | 138731 |
| 2026-06-02 | 55.55 | $56.44 | 203100 |
| 2026-06-01 | 55.23 | $55.89 | 199100 |
| 2026-05-29 | 54.97 | $55.16 | 183200 |
| 2026-05-28 | 54.82 | $55.37 | 250500 |
| 2026-05-27 | 54.60 | $55.42 | 170449 |
| 2026-05-26 | 54.32 | $55.36 | 282710 |
| 2026-05-22 | 54.00 | $54.05 | 160723 |
| 2026-05-21 | 53.90 | $53.70 | 334617 |
| 2026-05-20 | 53.86 | $53.50 | 327330 |
| 2026-05-19 | 53.85 | $52.72 | 198900 |
| 2026-05-18 | 54.00 | $53.34 | 201589 |
| 2026-05-15 | 54.03 | $52.89 | 86523 |
| 2026-05-14 | 54.17 | $53.95 | 160826 |
| 2026-05-13 | 54.09 | $53.86 | 162500 |
| 2026-05-12 | 54.01 | $53.96 | 151344 |
| 2026-05-11 | 53.89 | $54.73 | 209334 |
| 2026-05-08 | 53.59 | $54.56 | 195800 |
| 2026-05-07 | 53.26 | $53.68 | 279900 |
| 2026-05-06 | 53.07 | $54.32 | 151616 |
| 2026-05-05 | 52.70 | $53.43 | 146520 |
| 2026-05-04 | 52.45 | $52.30 | 157913 |
| 2026-05-01 | 52.41 | $52.62 | 157945 |
| 2026-04-30 | 52.28 | $52.42 | 149837 |
| 2026-04-29 | 52.17 | $51.73 | 113500 |
| 2026-04-28 | 52.18 | $51.89 | 108829 |
| 2026-04-27 | 52.15 | $51.70 | 287037 |
| 2026-04-24 | 52.16 | $52.18 | 138323 |
| 2026-04-23 | 52.06 | $51.75 | 135300 |
| 2026-04-22 | 52.04 | $52.52 | 115201 |
| 2026-04-21 | 51.84 | $52.08 | 111200 |
| 2026-04-20 | 51.70 | $52.37 | 133233 |
| 2026-04-17 | 51.47 | $52.60 | 247937 |
| 2026-04-16 | 51.15 | $51.89 | 153081 |
| 2026-04-15 | 50.93 | $51.96 | 125700 |
| 2026-04-14 | 50.65 | $51.97 | 142241 |
| 2026-04-13 | 50.32 | $51.65 | 247700 |
| 2026-04-10 | 50.01 | $51.18 | 127919 |
| 2026-04-09 | 49.74 | $51.15 | 216249 |
| 2026-04-08 | 49.44 | $51.07 | 195736 |
| 2026-04-07 | 49.11 | $49.49 | 205011 |
| 2026-04-06 | 49.05 | $49.61 | 196500 |
| 2026-04-02 | 48.97 | $49.45 | 246501 |
| 2026-04-01 | 48.90 | $49.48 | 339448 |
| 2026-03-31 | 48.83 | $49.69 | 157336 |
| 2026-03-30 | 48.69 | $48.37 | 302048 |
| 2026-03-27 | 48.82 | $48.25 | 328126 |
| 2026-03-26 | 49.00 | $48.38 | 263900 |
| 2026-03-25 | 49.18 | $49.57 | 183200 |
| 2026-03-24 | 49.14 | $48.76 | 233900 |
| 2026-03-23 | 49.26 | $49.14 | 253600 |
| 2026-03-20 | 49.33 | $48.19 | 647904 |
| 2026-03-19 | 49.61 | $49.52 | 117900 |
| 2026-03-18 | 49.66 | $49.07 | 187258 |
| 2026-03-17 | 49.81 | $49.95 | 219700 |
| 2026-03-16 | 49.81 | $49.64 | 236924 |
| 2026-03-13 | 49.86 | $48.68 | 739820 |
| 2026-03-12 | 50.13 | $49.01 | 302200 |
| 2026-03-11 | 50.38 | $49.75 | 194746 |
| 2026-03-10 | 50.51 | $49.52 | 340909 |
| 2026-03-09 | 50.70 | $49.82 | 313937 |
| 2026-03-06 | 50.87 | $49.06 | 237400 |
| 2026-03-05 | 51.21 | $49.38 | 449100 |
| 2026-03-04 | 51.55 | $50.17 | 315300 |
| 2026-03-03 | 51.76 | $49.82 | 651000 |
| 2026-03-02 | 52.09 | $51.30 | 244600 |
| 2026-02-27 | 52.14 | $51.74 | 366600 |
| 2026-02-26 | 52.11 | $51.94 | 314207 |
| 2026-02-25 | 52.02 | $52.32 | 236100 |
| 2026-02-24 | 51.84 | $51.88 | 492300 |
| 2026-02-23 | 51.71 | $51.53 | 246347 |
| 2026-02-20 | 51.62 | $51.92 | 244100 |
| 2026-02-19 | 51.44 | $51.28 | 308048 |
| 2026-02-18 | 51.35 | $51.30 | 311400 |
| 2026-02-17 | 51.24 | $51.12 | 379200 |
| 2026-02-13 | 51.14 | $51.19 | 284716 |
| 2026-02-12 | 51.01 | $51.10 | 338337 |
| 2026-02-11 | 50.87 | $51.51 | 346419 |
| 2026-02-10 | 50.61 | $50.99 | 419100 |
| 2026-02-09 | 50.42 | $50.94 | 319200 |
| 2026-02-06 | 50.20 | $50.46 | 496140 |
| 2026-02-05 | 50.04 | $49.62 | 390536 |
| 2026-02-04 | 50.03 | $49.89 | 1.4M |
| 2026-02-03 | 49.96 | $49.91 | 325801 |
| 2026-02-02 | 49.86 | $49.70 | 358711 |
| 2026-01-30 | 49.78 | $49.59 | 382314 |
| 2026-01-29 | 49.71 | $50.35 | 405100 |
| 2026-01-28 | 49.47 | $50.42 | 327200 |
| 2026-01-27 | 49.16 | $50.46 | 257900 |
| 2026-01-26 | 48.79 | $49.68 | 213700 |
| 2026-01-23 | 48.53 | $49.26 | 498427 |
| 2026-01-22 | 48.30 | $48.93 | 401348 |
| 2026-01-21 | 48.11 | $48.56 | 782200 |
| 2026-01-20 | 47.96 | $48.15 | 493515 |
| 2026-01-16 | 47.87 | $48.05 | 295700 |
| 2026-01-15 | 47.78 | $48.23 | 261600 |
| 2026-01-14 | 47.64 | $48.05 | 260222 |
| 2026-01-13 | 47.51 | $47.68 | 199734 |
| 2026-01-12 | 47.44 | $47.88 | 230700 |
| 2026-01-09 | 47.31 | $47.50 | 160600 |
| 2026-01-08 | 47.24 | $47.22 | 175922 |
| 2026-01-07 | 47.22 | $47.40 | 300739 |
| 2026-01-06 | 47.16 | $47.52 | 306300 |
| 2026-01-05 | 47.05 | $47.27 | 442904 |
| 2026-01-02 | 46.99 | $47.28 | 255500 |
| 2025-12-31 | 46.91 | $46.71 | 141040 |
| 2025-12-30 | 46.93 | $46.96 | 195814 |
| 2025-12-29 | 46.91 | $46.69 | 318748 |
| 2025-12-26 | 46.94 | $46.84 | 216043 |
| 2025-12-24 | 46.93 | $47.15 | 64102 |
| 2025-12-23 | 46.87 | $47.09 | 221103 |
| 2025-12-22 | 46.80 | $46.89 | 251100 |
| 2025-12-19 | 46.77 | $46.91 | 183731 |
| 2025-12-18 | 46.72 | $46.71 | 161010 |
| 2025-12-17 | 46.71 | $46.39 | 344500 |
| 2025-12-16 | 46.76 | $46.47 | 211900 |
| 2025-12-15 | 46.81 | $46.85 | 350100 |
| 2025-12-12 | 46.78 | $46.72 | 125900 |
| 2025-12-11 | 46.77 | $46.86 | 196608 |
| 2025-12-10 | 46.73 | $46.87 | 208521 |
| 2025-12-09 | 46.68 | $46.53 | 131945 |
| 2025-12-08 | 46.69 | $46.55 | 127400 |
| 2025-12-05 | 46.70 | $46.91 | 232800 |
| 2025-12-04 | 46.64 | $46.96 | 110000 |
| 2025-12-03 | 46.55 | $46.89 | 113400 |
| 2025-12-02 | 46.46 | $46.76 | 150402 |
| 2025-12-01 | 46.39 | $46.65 | 176144 |
| 2025-11-28 | 46.32 | $46.63 | 63200 |
| 2025-11-26 | 46.25 | $46.47 | 188027 |
| 2025-11-25 | 46.21 | $46.18 | 377022 |
| 2025-11-24 | 46.21 | $45.88 | 126518 |
| 2025-11-21 | 46.28 | $45.74 | 212200 |
| 2025-11-20 | 46.39 | $45.68 | 227100 |
| 2025-11-19 | 46.53 | $45.98 | 172300 |
| 2025-11-18 | 46.63 | $46.10 | 235500 |
| 2025-11-17 | 46.72 | $46.31 | 191000 |
| 2025-11-14 | 46.77 | $47.03 | 288500 |
| 2025-11-13 | 46.68 | $46.92 | 217810 |
| 2025-11-12 | 46.60 | $47.14 | 114100 |
| 2025-11-11 | 46.46 | $47.07 | 99500 |
| 2025-11-10 | 46.31 | $46.90 | 122400 |
| 2025-11-07 | 46.16 | $46.43 | 136583 |
| 2025-11-06 | 46.10 | $46.34 | 107408 |
| 2025-11-05 | 46.04 | $46.34 | 124452 |
| 2025-11-04 | 45.97 | $45.87 | 600409 |
| 2025-11-03 | 45.99 | $46.14 | 162502 |
| 2025-10-31 | 45.96 | $45.95 | 98200 |
| 2025-10-30 | 45.96 | $46.06 | 123900 |
| 2025-10-29 | 45.94 | $46.32 | 177744 |
| 2025-10-28 | 45.87 | $46.52 | 145100 |
| 2025-10-27 | 45.73 | $46.35 | 163012 |
| 2025-10-24 | 45.62 | $46.14 | 190014 |
| 2025-10-23 | 45.52 | $46.03 | 135311 |
| 2025-10-22 | 45.44 | $45.72 | 133923 |
| 2025-10-21 | 45.41 | $45.51 | 342900 |
| 2025-10-20 | 45.43 | $45.98 | 120100 |
| 2025-10-17 | 45.35 | $45.60 | 153900 |
| 2025-10-16 | 45.33 | $45.61 | 283200 |
| 2025-10-15 | 45.32 | $45.39 | 254301 |
| 2025-10-14 | 45.35 | $45.24 | 125900 |
| 2025-10-13 | 45.42 | $45.16 | 190827 |
| 2025-10-10 | 45.52 | $44.26 | 507000 |
| 2025-10-09 | 45.83 | $45.49 | 167525 |
| 2025-10-08 | 45.93 | $45.67 | 120006 |
| 2025-10-07 | 46.01 | $45.51 | 172100 |
| 2025-10-06 | 46.14 | $45.85 | 160632 |
| 2025-10-03 | 46.21 | $45.96 | 215000 |
| 2025-10-02 | 46.28 | $45.82 | 184731 |
| 2025-10-01 | 46.39 | $45.98 | 232400 |
| 2025-09-30 | 46.48 | $45.99 | 210728 |
| 2025-09-29 | 46.58 | $45.93 | 276400 |
| 2025-09-26 | 46.72 | $45.63 | 589845 |
| 2025-09-25 | 46.94 | $45.49 | 188716 |
| 2025-09-24 | 47.22 | $46.80 | 140700 |
| 2025-09-23 | 47.26 | $47.16 | 189000 |
| 2025-09-22 | 47.24 | $47.04 | 162200 |
| 2025-09-19 | 47.24 | $47.13 | 262637 |
| 2025-09-18 | 47.22 | $47.26 | 128437 |
| 2025-09-17 | 47.16 | $47.56 | 308400 |
| 2025-09-16 | 47.03 | $47.47 | 178500 |
| 2025-09-15 | 46.89 | $47.32 | 152700 |
| 2025-09-12 | 46.76 | $47.10 | 131700 |
| 2025-09-11 | 46.66 | $47.29 | 349800 |
| 2025-09-10 | 46.49 | $46.91 | 120000 |
| 2025-09-09 | 46.38 | $46.66 | 204700 |
| 2025-09-08 | 46.31 | $46.52 | 115400 |
| 2025-09-05 | 46.25 | $46.40 | 128300 |
| 2025-09-04 | 46.20 | $46.06 | 130033 |
| 2025-09-03 | 46.22 | $45.97 | 226200 |
| 2025-09-02 | 46.26 | $45.84 | 115350 |
| 2025-08-29 | 46.33 | $46.06 | 178916 |
| 2025-08-28 | 46.37 | $46.40 | 126202 |
| 2025-08-27 | 46.34 | $46.10 | 108300 |
| 2025-08-26 | 46.37 | $46.30 | 165000 |
| 2025-08-25 | 46.36 | $46.39 | 146121 |
| 2025-08-22 | 46.32 | $46.69 | 104138 |
| 2025-08-21 | 46.22 | $46.02 | 124241 |
| 2025-08-20 | 46.24 | $46.09 | 164208 |
| 2025-08-19 | 46.25 | $46.04 | 121741 |
| 2025-08-18 | 46.27 | $46.27 | 95934 |
| 2025-08-15 | 46.24 | $46.16 | 111210 |
| 2025-08-14 | 46.23 | $46.26 | 118500 |
| 2025-08-13 | 46.19 | $46.71 | 115300 |
| 2025-08-12 | 46.05 | $46.47 | 137200 |
| 2025-08-11 | 45.94 | $45.91 | 135802 |
| 2025-08-08 | 45.93 | $46.11 | 159200 |
| 2025-08-07 | 45.87 | $46.18 | 148242 |
| 2025-08-06 | 45.79 | $45.83 | 103749 |
| 2025-08-05 | 45.77 | $45.70 | 130537 |
| 2025-08-04 | 45.77 | $45.38 | 85200 |
| 2025-08-01 | 45.84 | $45.07 | 100201 |
| 2025-07-31 | 45.98 | $45.07 | 199200 |
| 2025-07-30 | 46.15 | $45.49 | 98000 |
| 2025-07-29 | 46.25 | $45.71 | 166100 |
| 2025-07-28 | 46.32 | $45.76 | 131200 |
| 2025-07-25 | 46.39 | $46.18 | 232021 |
| 2025-07-24 | 46.37 | $46.42 | 124000 |
| 2025-07-23 | 46.31 | $46.65 | 123200 |
| 2025-07-22 | 46.18 | $46.19 | 185639 |
| 2025-07-21 | 46.12 | $46.14 | 144600 |
| 2025-07-18 | 46.06 | $45.82 | 119300 |
| 2025-07-17 | 46.06 | $45.90 | 121712 |
| 2025-07-16 | 46.03 | $45.86 | 179146 |
| 2025-07-15 | 46.01 | $45.68 | 102319 |
| 2025-07-14 | 46.02 | $45.95 | 207429 |
| 2025-07-11 | 45.97 | $45.92 | 200840 |
| 2025-07-10 | 45.92 | $45.98 | 129400 |
| 2025-07-09 | 45.84 | $45.65 | 115137 |
| 2025-07-08 | 45.82 | $45.73 | 271700 |
| 2025-07-07 | 45.77 | $45.59 | 179300 |
| 2025-07-03 | 45.74 | $46.16 | 92021 |
| 2025-07-02 | 45.58 | $45.93 | 149838 |
| 2025-07-01 | 45.44 | $45.45 | 233725 |
| 2025-06-30 | 45.38 | $45.29 | 138610 |
| 2025-06-27 | 45.34 | $45.14 | 216300 |
| 2025-06-26 | 45.32 | $45.25 | 528142 |
| 2025-06-25 | 45.27 | $44.87 | 181600 |
| 2025-06-24 | 45.29 | $45.52 | 162000 |
| 2025-06-23 | 45.17 | $44.78 | 300300 |
| 2025-06-20 | 45.19 | $44.57 | 138700 |
| 2025-06-18 | 45.25 | $44.86 | 270700 |
| 2025-06-17 | 45.25 | $44.90 | 150408 |
| 2025-06-16 | 45.24 | $45.44 | 150810 |
| 2025-06-13 | 45.12 | $44.86 | 156600 |
| 2025-06-12 | 45.09 | $45.47 | 421300 |
| 2025-06-11 | 44.92 | $45.23 | 419662 |
| 2025-06-10 | 44.77 | $45.09 | 124700 |
| 2025-06-09 | 44.63 | $44.77 | 121000 |
| 2025-06-06 | 44.52 | $44.55 | 164800 |
| 2025-06-05 | 44.44 | $44.30 | 149300 |
| 2025-06-04 | 44.40 | $44.31 | 154529 |
| 2025-06-03 | 44.34 | $44.12 | 169629 |
| 2025-06-02 | 44.31 | $43.91 | 148322 |
| 2025-05-30 | 44.31 | $43.76 | 225200 |
| 2025-05-29 | 44.35 | $44.16 | 221424 |
| 2025-05-28 | 44.30 | $44.13 | 292400 |
| 2025-05-27 | 44.24 | $44.15 | 222645 |
| 2025-05-23 | 44.17 | $44.07 | 258600 |
| 2025-05-22 | 44.09 | $44.01 | 181832 |
| 2025-05-21 | 44.02 | $44.08 | 293519 |
| 2025-05-20 | 43.91 | $44.10 | 221946 |
| 2025-05-19 | 43.77 | $44.10 | 299610 |
| 2025-05-16 | 43.61 | $44.04 | 205900 |
| 2025-05-15 | 43.43 | $44.06 | 294636 |
| 2025-05-14 | 43.21 | $43.94 | 342102 |
| 2025-05-13 | 42.98 | $43.66 | 165917 |
| 2025-05-12 | 42.76 | $43.46 | 207959 |
| 2025-05-09 | 42.55 | $43.07 | 163010 |
| 2025-05-08 | 42.39 | $42.63 | 198741 |
| 2025-05-07 | 42.29 | $42.56 | 154618 |
| 2025-05-06 | 42.19 | $42.88 | 179500 |
| 2025-05-05 | 42.00 | $43.06 | 171200 |
| 2025-05-02 | 41.74 | $42.88 | 270307 |
| 2025-05-01 | 41.48 | $41.88 | 185801 |
| 2025-04-30 | 41.39 | $41.97 | 231510 |
| 2025-04-29 | 41.26 | $42.06 | 207025 |
| 2025-04-28 | 41.09 | $42.06 | 137100 |
| 2025-04-25 | 40.89 | $41.88 | 185000 |
| 2025-04-24 | 40.70 | $41.95 | 169100 |
| 2025-04-23 | 40.47 | $41.39 | 145000 |
| 2025-04-22 | 40.32 | $41.19 | 194400 |
| 2025-04-21 | 40.19 | $40.71 | 411100 |
| 2025-04-17 | 40.15 | $40.77 | 230400 |
| 2025-04-16 | 40.09 | $40.56 | 199000 |
| 2025-04-15 | 40.06 | $40.66 | 236900 |
| 2025-04-14 | 40.02 | $40.64 | 222700 |
| 2025-04-11 | 39.98 | $40.26 | 268000 |
| 2025-04-10 | 40.02 | $39.28 | 352139 |
| 2025-04-09 | 40.27 | $39.57 | 441200 |
| 2025-04-08 | 40.51 | $37.51 | 798900 |
| 2025-04-07 | 41.22 | $38.12 | 426321 |
| 2025-04-04 | 41.92 | $39.64 | 458800 |
| 2025-04-03 | 42.42 | $41.52 | 311140 |
| 2025-04-02 | 42.60 | $42.26 | 420404 |
| 2025-04-01 | 42.65 | $42.33 | 303114 |
| 2025-03-31 | 42.69 | $42.08 | 235800 |
| 2025-03-28 | 42.80 | $42.05 | 220100 |
| 2025-03-27 | 42.92 | $42.55 | 407939 |
| 2025-03-26 | 42.96 | $42.57 | 371000 |
| 2025-03-25 | 42.99 | $43.13 | 161800 |
| 2025-03-24 | 42.91 | $42.88 | 170600 |
| 2025-03-21 | 42.87 | $42.90 | 155700 |
| 2025-03-20 | 42.81 | $42.96 | 190200 |
| 2025-03-19 | 42.73 | $43.18 | 160725 |
| 2025-03-18 | 42.59 | $43.13 | 260600 |
| 2025-03-17 | 42.43 | $43.35 | 217048 |
| 2025-03-14 | 42.20 | $42.83 | 169737 |
| 2025-03-13 | 42.04 | $42.10 | 128033 |
| 2025-03-12 | 42.01 | $42.00 | 352441 |
| 2025-03-11 | 42.00 | $41.75 | 355822 |
| 2025-03-10 | 42.03 | $41.66 | 360900 |
| 2025-03-07 | 42.09 | $42.32 | 241900 |
| 2025-03-06 | 42.01 | $42.11 | 340518 |
| 2025-03-05 | 41.97 | $42.29 | 253100 |
| 2025-03-04 | 41.88 | $41.47 | 310100 |
| 2025-03-03 | 41.95 | $41.23 | 351102 |
| 2025-02-28 | 42.08 | $41.24 | 447316 |
| 2025-02-27 | 42.22 | $41.60 | 347700 |
| 2025-02-26 | 42.31 | $42.22 | 344119 |
| 2025-02-25 | 42.28 | $42.18 | 201410 |
| 2025-02-24 | 42.26 | $42.29 | 313723 |
| 2025-02-21 | 42.20 | $42.30 | 313400 |
| 2025-02-20 | 42.13 | $42.59 | 223133 |
| 2025-02-19 | 41.99 | $42.34 | 191524 |
| 2025-02-18 | 41.87 | $42.47 | 240527 |
| 2025-02-14 | 41.71 | $42.22 | 333624 |
| 2025-02-13 | 41.57 | $41.97 | 214526 |
| 2025-02-12 | 41.46 | $41.70 | 473433 |
| 2025-02-11 | 41.38 | $41.51 | 318211 |
| 2025-02-10 | 41.34 | $41.51 | 209100 |
| 2025-02-07 | 41.28 | $41.28 | 248400 |
| 2025-02-06 | 41.26 | $41.46 | 174606 |
| 2025-02-05 | 41.21 | $41.38 | 268500 |
| 2025-02-04 | 41.16 | $41.52 | 318442 |
| 2025-02-03 | 41.07 | $41.15 | 449516 |
| 2025-01-31 | 41.04 | $41.23 | 441121 |
| 2025-01-30 | 41.00 | $41.53 | 405944 |
| 2025-01-29 | 40.88 | $41.14 | 258215 |
| 2025-01-28 | 40.83 | $41.27 | 221526 |
| 2025-01-27 | 40.74 | $41.28 | 317409 |
| 2025-01-24 | 40.63 | $41.39 | 353415 |
| 2025-01-23 | 40.48 | $41.19 | 396301 |
| 2025-01-22 | 40.36 | $41.00 | 232300 |
| 2025-01-21 | 40.25 | $41.01 | 302941 |
| 2025-01-17 | 40.13 | $40.63 | 363000 |
| 2025-01-16 | 40.07 | $40.41 | 267017 |
| 2025-01-15 | 40.06 | $40.51 | 344300 |
| 2025-01-14 | 40.02 | $40.03 | 288200 |
| 2025-01-13 | 40.07 | $39.65 | 288034 |
| 2025-01-10 | 40.22 | $39.75 | 679126 |
| 2025-01-08 | 40.38 | $40.30 | 662100 |
| 2025-01-07 | 40.45 | $40.44 | 291800 |
| 2025-01-06 | 40.50 | $40.54 | 297000 |
| 2025-01-03 | 40.54 | $40.43 | 279012 |
| 2025-01-02 | 40.61 | $40.31 | 359300 |
| 2024-12-31 | 40.72 | $40.49 | 286622 |
| 2024-12-30 | 40.82 | $40.55 | 388535 |
| 2024-12-27 | 40.92 | $40.74 | 562319 |
| 2024-12-26 | 41.00 | $40.96 | 202600 |
| 2024-12-24 | 41.04 | $41.19 | 119008 |
| 2024-12-23 | 41.05 | $40.99 | 442331 |
| 2024-12-20 | 41.10 | $40.86 | 374317 |
| 2024-12-19 | 41.19 | $40.63 | 308500 |
| 2024-12-18 | 41.35 | $40.39 | 441700 |
| 2024-12-17 | 41.58 | $41.34 | 294800 |
| 2024-12-16 | 41.65 | $41.46 | 258408 |
| 2024-12-13 | 41.71 | $41.72 | 136842 |
| 2024-12-12 | 41.72 | $41.92 | 260600 |
| 2024-12-11 | 41.69 | $42.25 | 181217 |
| 2024-12-10 | 41.59 | $42.11 | 197305 |
| 2024-12-09 | 41.50 | $42.54 | 356400 |
| 2024-12-06 | 41.31 | $41.77 | 152429 |
| 2024-12-05 | 41.26 | $41.85 | 208200 |
| 2024-12-04 | 41.18 | $41.63 | 520417 |
| 2024-12-03 | 41.13 | $41.48 | 321500 |
| 2024-12-02 | 41.12 | $41.37 | 209000 |
| 2024-11-29 | 41.12 | $41.48 | 140900 |
| 2024-11-27 | 41.11 | $41.32 | 276500 |
| 2024-11-26 | 41.13 | $41.31 | 288900 |
| 2024-11-25 | 41.17 | $41.43 | 247100 |
| 2024-11-22 | 41.18 | $41.39 | 176500 |
| 2024-11-21 | 41.22 | $41.40 | 253053 |
| 2024-11-20 | 41.25 | $41.36 | 183315 |
| 2024-11-19 | 41.31 | $41.45 | 204200 |
| 2024-11-18 | 41.36 | $41.49 | 216109 |
| 2024-11-15 | 41.42 | $40.96 | 244402 |
| 2024-11-14 | 41.60 | $40.84 | 405700 |
| 2024-11-13 | 41.83 | $41.05 | 372400 |
| 2024-11-12 | 42.07 | $41.22 | 233500 |
| 2024-11-11 | 42.31 | $41.80 | 208414 |
| 2024-11-08 | 42.47 | $42.11 | 459000 |
| 2024-11-07 | 42.59 | $43.18 | 224900 |
| 2024-11-06 | 42.51 | $42.26 | 381715 |
| 2024-11-05 | 42.61 | $42.83 | 139440 |
| 2024-11-04 | 42.61 | $42.45 | 241919 |
| 2024-11-01 | 42.69 | $42.32 | 178700 |
| 2024-10-31 | 42.81 | $42.27 | 206600 |
| 2024-10-30 | 42.97 | $42.39 | 160300 |
| 2024-10-29 | 43.13 | $42.66 | 174000 |
| 2024-10-28 | 43.25 | $42.96 | 171000 |
| 2024-10-25 | 43.34 | $42.87 | 186100 |
| 2024-10-24 | 43.46 | $43.00 | 143700 |
| 2024-10-23 | 43.58 | $42.94 | 262500 |
| 2024-10-22 | 43.72 | $43.26 | 269900 |
| 2024-10-21 | 43.82 | $43.26 | 162609 |
| 2024-10-18 | 43.94 | $43.55 | 796203 |
| 2024-10-17 | 44.01 | $43.33 | 201044 |
| 2024-10-16 | 44.15 | $43.76 | 901200 |
| 2024-10-15 | 44.21 | $43.45 | 206200 |
| 2024-10-14 | 44.35 | $44.25 | 175600 |
| 2024-10-11 | 44.33 | $44.20 | 197719 |
| 2024-10-10 | 44.33 | $43.87 | 173400 |
| 2024-10-09 | 44.39 | $43.49 | 270400 |
| 2024-10-08 | 44.54 | $43.90 | 201000 |
| 2024-10-07 | 44.63 | $45.12 | 203400 |
| 2024-10-04 | 44.47 | $44.84 | 155036 |
| 2024-10-03 | 44.34 | $44.28 | 202128 |
| 2024-10-02 | 44.31 | $44.76 | 595713 |
| 2024-10-01 | 44.16 | $44.14 | 561538 |
| 2024-09-30 | 44.13 | $44.01 | 362428 |
| 2024-09-27 | 44.11 | $44.73 | 491108 |
| 2024-09-26 | 43.93 | $45.04 | 617900 |
| 2024-09-25 | 43.66 | $43.99 | 255600 |
| 2024-09-24 | 43.57 | $45.39 | 475800 |
| 2024-09-23 | 43.16 | $43.74 | 151515 |
| 2024-09-20 | 43.04 | $43.32 | 150700 |
| 2024-09-19 | 42.99 | $43.58 | 162300 |
| 2024-09-18 | 42.87 | $42.92 | 217225 |
| 2024-09-17 | 42.88 | $43.16 | 163414 |
| 2024-09-16 | 42.84 | $43.08 | 164300 |
| 2024-09-13 | 42.80 | $42.82 | 115023 |
| 2024-09-12 | 42.82 | $42.59 | 191500 |
| 2024-09-11 | 42.89 | $42.29 | 252821 |
| 2024-09-10 | 43.04 | $42.18 | 542500 |
| 2024-09-09 | 43.23 | $42.40 | 286100 |
| 2024-09-06 | 43.40 | $42.21 | 510000 |
| 2024-09-05 | 43.65 | $42.90 | 301331 |
| 2024-09-04 | 43.79 | $42.91 | 327600 |
| 2024-09-03 | 43.95 | $43.05 | 219800 |
| 2024-08-30 | 44.10 | $43.99 | 270238 |
| 2024-08-29 | 44.07 | $44.24 | 221500 |
| 2024-08-28 | 43.99 | $44.25 | 199057 |
| 2024-08-27 | 43.88 | $44.54 | 119400 |
| 2024-08-26 | 43.70 | $44.43 | 201700 |
| 2024-08-23 | 43.51 | $44.37 | 276700 |
| 2024-08-22 | 43.30 | $43.45 | 313300 |
| 2024-08-21 | 43.25 | $44.08 | 166600 |
| 2024-08-20 | 43.06 | $44.08 | 452100 |
| 2024-08-19 | 42.84 | $44.50 | 162100 |
| 2024-08-16 | 42.49 | $43.75 | 201531 |
| 2024-08-15 | 42.25 | $43.39 | 187324 |
| 2024-08-14 | 42.04 | $42.94 | 154015 |
| 2024-08-13 | 41.90 | $42.98 | 266400 |
| 2024-08-12 | 41.74 | $42.50 | 422900 |
| 2024-08-09 | 41.64 | $42.12 | 150907 |
| 2024-08-08 | 41.62 | $41.93 | 265200 |
| 2024-08-07 | 41.64 | $41.15 | 291500 |
| 2024-08-06 | 41.83 | $40.59 | 302800 |
| 2024-08-05 | 42.17 | $40.48 | 428497 |
| 2024-08-02 | 42.60 | $41.86 | 274600 |
| 2024-08-01 | 42.80 | $42.43 | 427712 |
| 2024-07-31 | 42.92 | $43.12 | 348549 |
| 2024-07-30 | 42.92 | $42.43 | 295420 |
| 2024-07-29 | 43.06 | $42.51 | 145400 |
| 2024-07-26 | 43.21 | $42.82 | 340340 |
| 2024-07-25 | 43.32 | $42.43 | 205100 |
| 2024-07-24 | 43.53 | $42.60 | 185832 |
| 2024-07-23 | 43.73 | $42.91 | 330940 |
| 2024-07-22 | 43.91 | $43.19 | 162900 |
| 2024-07-19 | 44.06 | $43.07 | 309600 |
| 2024-07-18 | 44.25 | $43.40 | 365100 |
| 2024-07-17 | 44.40 | $43.89 | 354744 |
| 2024-07-16 | 44.48 | $44.52 | 155600 |
| 2024-07-15 | 44.43 | $44.47 | 169700 |
| 2024-07-12 | 44.38 | $44.69 | 418928 |
| 2024-07-11 | 44.28 | $44.72 | 374700 |
| 2024-07-10 | 44.15 | $44.49 | 254818 |
| 2024-07-09 | 44.04 | $44.50 | 490000 |
| 2024-07-08 | 43.92 | $44.47 | 206636 |
| 2024-07-05 | 43.78 | $44.28 | 705500 |
| 2024-07-03 | 43.66 | $44.16 | 231000 |
| 2024-07-02 | 43.55 | $43.70 | 222043 |
| 2024-07-01 | 43.51 | $43.48 | 213602 |
| 2024-06-28 | 43.51 | $43.31 | 180402 |
| 2024-06-27 | 43.55 | $43.04 | 419100 |
| 2024-06-26 | 43.66 | $43.00 | 894429 |
| 2024-06-25 | 43.78 | $43.27 | 162422 |
| 2024-06-24 | 43.87 | $44.21 | 483400 |
| 2024-06-21 | 43.78 | $44.27 | 298700 |
| 2024-06-20 | 43.65 | $44.39 | 260301 |
| 2024-06-18 | 43.48 | $43.95 | 261500 |
| 2024-06-17 | 43.37 | $43.40 | 389600 |
| 2024-06-14 | 43.37 | $43.28 | 288900 |
| 2024-06-13 | 43.38 | $43.15 | 252626 |
| 2024-06-12 | 43.43 | $43.19 | 225242 |
| 2024-06-11 | 43.47 | $42.84 | 280300 |
| 2024-06-10 | 43.60 | $42.98 | 144500 |
| 2024-06-07 | 43.71 | $42.86 | 211700 |
| 2024-06-06 | 43.87 | $43.37 | 180900 |
| 2024-06-05 | 43.95 | $43.21 | 224628 |
| 2024-06-04 | 44.07 | $42.93 | 272000 |
| 2024-06-03 | 44.26 | $43.74 | 308000 |
| 2024-05-31 | 44.31 | $43.53 | 390926 |
| 2024-05-30 | 44.42 | $43.79 | 140336 |
| 2024-05-29 | 44.48 | $43.91 | 237400 |
| 2024-05-28 | 44.52 | $44.50 | 169800 |
| 2024-05-24 | 44.43 | $44.14 | 97643 |
| 2024-05-23 | 44.41 | $43.97 | 202900 |
| 2024-05-22 | 44.41 | $44.36 | 162281 |
| 2024-05-21 | 44.33 | $44.58 | 229716 |
| 2024-05-20 | 44.19 | $44.59 | 182372 |
| 2024-05-17 | 44.01 | $44.60 | 167749 |
| 2024-05-16 | 43.80 | $44.37 | 207300 |
| 2024-05-15 | 43.60 | $44.13 | 151621 |
| 2024-05-14 | 43.41 | $43.93 | 322723 |
| 2024-05-13 | 43.24 | $43.93 | 236109 |
| 2024-05-10 | 43.03 | $43.72 | 202825 |
| 2024-05-09 | 42.83 | $43.41 | 586200 |
| 2024-05-08 | 42.66 | $43.25 | 149700 |
| 2024-05-07 | 42.49 | $43.04 | 170340 |
| 2024-05-06 | 42.34 | $43.19 | 140300 |
| 2024-05-03 | 42.14 | $43.15 | 423449 |
| 2024-05-02 | 41.91 | $42.61 | 464227 |
| 2024-05-01 | 41.75 | $41.89 | 179400 |
| 2024-04-30 | 41.72 | $41.86 | 214400 |
| 2024-04-29 | 41.70 | $42.42 | 267000 |
| 2024-04-26 | 41.55 | $41.91 | 340500 |
| 2024-04-25 | 41.49 | $41.49 | 157100 |
| 2024-04-24 | 41.50 | $41.38 | 137500 |
| 2024-04-23 | 41.54 | $41.36 | 199000 |
| 2024-04-22 | 41.59 | $41.28 | 201100 |
| 2024-04-19 | 41.67 | $41.23 | 157600 |
| 2024-04-18 | 41.77 | $41.19 | 213200 |
| 2024-04-17 | 41.90 | $41.07 | 503902 |
| 2024-04-16 | 42.07 | $40.93 | 267400 |
| 2024-04-15 | 42.30 | $41.61 | 243100 |
| 2024-04-12 | 42.42 | $41.77 | 255700 |
| 2024-04-11 | 42.53 | $42.58 | 307700 |
| 2024-04-10 | 42.48 | $42.56 | 214200 |
| 2024-04-09 | 42.42 | $42.88 | 182943 |
| 2024-04-08 | 42.29 | $42.61 | 154000 |
| 2024-04-05 | 42.18 | $42.21 | 235733 |
| 2024-04-04 | 42.15 | $42.22 | 241500 |
| 2024-04-03 | 42.11 | $42.28 | 232200 |
| 2024-04-02 | 42.04 | $42.14 | 328400 |
| 2024-04-01 | 42.00 | $41.67 | 379732 |
| 2024-03-28 | 42.04 | $41.84 | 957231 |
| 2024-03-27 | 42.05 | $41.82 | 181549 |
| 2024-03-26 | 42.07 | $41.57 | 169500 |
| 2024-03-25 | 42.14 | $41.71 | 271722 |
| 2024-03-22 | 42.20 | $41.63 | 224242 |
| 2024-03-21 | 42.27 | $42.20 | 307100 |
| 2024-03-20 | 42.24 | $42.21 | 458521 |
| 2024-03-19 | 42.19 | $41.76 | 230200 |
| 2024-03-18 | 42.23 | $41.80 | 192753 |
| 2024-03-15 | 42.26 | $41.72 | 572900 |
| 2024-03-14 | 42.32 | $41.94 | 183025 |
| 2024-03-13 | 42.33 | $42.18 | 271519 |
| 2024-03-12 | 42.29 | $42.33 | 329400 |
| 2024-03-11 | 42.21 | $42.06 | 197100 |
| 2024-03-08 | 42.17 | $42.20 | 445500 |
| 2024-03-07 | 42.09 | $42.63 | 413608 |
| 2024-03-06 | 41.90 | $42.23 | 280320 |
| 2024-03-05 | 41.77 | $41.63 | 384900 |
| 2024-03-04 | 41.73 | $41.75 | 166900 |
| 2024-03-01 | 41.66 | $41.66 | 186900 |
| 2024-02-29 | 41.60 | $41.31 | 253633 |
| 2024-02-28 | 41.59 | $41.27 | 237748 |
| 2024-02-27 | 41.59 | $41.82 | 351600 |
| 2024-02-26 | 41.48 | $41.67 | 209344 |
| 2024-02-23 | 41.36 | $41.93 | 242400 |
| 2024-02-22 | 41.18 | $41.86 | 305311 |
| 2024-02-21 | 40.97 | $41.41 | 500006 |
| 2024-02-20 | 40.83 | $41.39 | 298824 |
| 2024-02-16 | 40.66 | $41.01 | 306000 |
| 2024-02-15 | 40.54 | $40.71 | 286800 |
| 2024-02-14 | 40.47 | $40.45 | 397703 |
| 2024-02-13 | 40.44 | $40.02 | 326000 |
| 2024-02-12 | 40.49 | $40.74 | 410808 |
| 2024-02-09 | 40.40 | $40.54 | 251303 |
| 2024-02-08 | 40.33 | $40.55 | 409600 |
| 2024-02-07 | 40.24 | $40.76 | 431639 |
| 2024-02-06 | 40.10 | $40.75 | 416500 |
| 2024-02-05 | 39.93 | $40.07 | 901500 |
| 2024-02-02 | 39.88 | $40.12 | 154344 |
| 2024-02-01 | 39.81 | $40.35 | 231300 |
| 2024-01-31 | 39.68 | $40.16 | 606718 |
| 2024-01-30 | 39.57 | $39.97 | 290100 |
| 2024-01-29 | 39.48 | $40.11 | 177500 |
| 2024-01-26 | 39.34 | $39.93 | 255436 |
| 2024-01-25 | 39.22 | $39.74 | 516000 |
| 2024-01-24 | 39.13 | $39.40 | 667000 |
| 2024-01-23 | 39.09 | $38.78 | 326845 |
| 2024-01-22 | 39.17 | $38.58 | 254307 |
| 2024-01-19 | 39.31 | $38.82 | 202900 |
| 2024-01-18 | 39.43 | $38.43 | 278200 |
| 2024-01-17 | 39.64 | $38.38 | 352220 |
| 2024-01-16 | 39.90 | $38.92 | 339100 |
| 2024-01-12 | 40.09 | $39.73 | 255321 |
| 2024-01-11 | 40.13 | $39.51 | 285000 |
| 2024-01-10 | 40.23 | $39.50 | 312800 |
| 2024-01-09 | 40.34 | $39.68 | 321500 |
| 2024-01-08 | 40.42 | $40.11 | 296800 |
| 2024-01-05 | 40.43 | $40.18 | 278600 |
| 2024-01-04 | 40.43 | $40.03 | 221712 |
| 2024-01-03 | 40.45 | $40.08 | 247900 |
| 2024-01-02 | 40.46 | $40.23 | 522530 |
| 2023-12-29 | 40.43 | $40.68 | 602441 |
| 2023-12-28 | 40.30 | $40.70 | 399000 |
| 2023-12-27 | 40.15 | $40.59 | 485202 |
| 2023-12-26 | 39.99 | $40.33 | 246040 |
| 2023-12-22 | 39.86 | $39.95 | 431000 |
| 2023-12-21 | 39.78 | $40.11 | 297120 |
| 2023-12-20 | 39.65 | $39.46 | 387000 |
| 2023-12-19 | 39.64 | $40.01 | 272500 |
| 2023-12-18 | 39.50 | $39.73 | 308600 |
| 2023-12-15 | 39.40 | $39.66 | 355629 |
| 2023-12-14 | 39.30 | $39.90 | 472300 |
| 2023-12-13 | 39.12 | $39.33 | 443443 |
| 2023-12-12 | 39.04 | $38.79 | 259113 |
| 2023-12-11 | 39.06 | $38.85 | 609707 |
| 2023-12-08 | 39.06 | $38.71 | 199509 |
| 2023-12-07 | 39.09 | $38.80 | 201741 |
| 2023-12-06 | 39.10 | $38.65 | 209350 |
| 2023-12-05 | 39.15 | $38.74 | 200737 |
| 2023-12-04 | 39.18 | $38.87 | 236113 |
| 2023-12-01 | 39.19 | $39.30 | 425700 |
| 2023-11-30 | 39.10 | $38.98 | 212411 |
| 2023-11-29 | 39.07 | $39.01 | 214600 |
| 2023-11-28 | 39.02 | $39.33 | 451334 |
| 2023-11-27 | 38.89 | $39.03 | 202522 |
| 2023-11-24 | 38.80 | $39.10 | 112140 |
| 2023-11-22 | 38.68 | $38.99 | 216214 |
| 2023-11-21 | 38.55 | $39.13 | 283722 |
| 2023-11-20 | 38.38 | $39.27 | 331800 |
| 2023-11-17 | 38.15 | $38.79 | 217900 |
| 2023-11-16 | 37.98 | $38.62 | 588296 |
| 2023-11-15 | 37.82 | $38.85 | 319700 |
| 2023-11-14 | 37.58 | $38.68 | 376432 |
| 2023-11-13 | 37.34 | $37.67 | 241623 |
| 2023-11-10 | 37.27 | $37.51 | 307600 |
| 2023-11-09 | 37.23 | $37.35 | 205438 |
| 2023-11-08 | 37.21 | $37.51 | 297100 |
| 2023-11-07 | 37.16 | $37.81 | 389900 |
| 2023-11-06 | 37.04 | $38.04 | 278603 |
| 2023-11-03 | 36.85 | $38.02 | 282700 |
| 2023-11-02 | 36.63 | $37.53 | 339127 |
| 2023-11-01 | 36.49 | $36.94 | 338141 |
| 2023-10-31 | 36.45 | $36.46 | 255800 |
| 2023-10-30 | 36.50 | $36.54 | 258208 |
| 2023-10-27 | 36.56 | $36.36 | 352947 |
| 2023-10-26 | 36.66 | $36.52 | 410143 |
| 2023-10-25 | 36.74 | $36.54 | 355710 |
| 2023-10-24 | 36.84 | $36.78 | 585512 |
| 2023-10-23 | 36.91 | $36.45 | 260400 |
| 2023-10-20 | 37.06 | $36.64 | 1.8M |
| 2023-10-19 | 37.20 | $37.08 | 323135 |
| 2023-10-18 | 37.27 | $37.23 | 357900 |
| 2023-10-17 | 37.32 | $37.76 | 434138 |
| 2023-10-16 | 37.27 | $37.89 | 425128 |
| 2023-10-13 | 37.19 | $37.45 | 339900 |
| 2023-10-12 | 37.19 | $37.47 | 236435 |
| 2023-10-11 | 37.19 | $37.72 | 210811 |
| 2023-10-10 | 37.14 | $37.72 | 249424 |
| 2023-10-09 | 37.08 | $37.17 | 199600 |
| 2023-10-06 | 37.13 | $37.14 | 401638 |
| 2023-10-05 | 37.20 | $36.65 | 326000 |
| 2023-10-04 | 37.39 | $36.52 | 365100 |
| 2023-10-03 | 37.64 | $36.70 | 430200 |
| 2023-10-02 | 37.90 | $37.25 | 400100 |
| 2023-09-29 | 38.08 | $37.48 | 390311 |
| 2023-09-28 | 38.25 | $37.51 | 479200 |
| 2023-09-27 | 38.44 | $37.23 | 694347 |
| 2023-09-26 | 38.72 | $37.24 | 395447 |
| 2023-09-25 | 39.04 | $37.85 | 574913 |
| 2023-09-22 | 39.29 | $39.15 | 413117 |
| 2023-09-21 | 39.30 | $38.86 | 412300 |
| 2023-09-20 | 39.38 | $39.53 | 190700 |
| 2023-09-19 | 39.32 | $39.49 | 239600 |
| 2023-09-18 | 39.26 | $39.59 | 993400 |
| 2023-09-15 | 39.17 | $39.54 | 454900 |
| 2023-09-14 | 39.07 | $39.64 | 229200 |
| 2023-09-13 | 38.94 | $39.07 | 402900 |
| 2023-09-12 | 38.91 | $39.00 | 562501 |
| 2023-09-11 | 38.88 | $39.24 | 323300 |
| 2023-09-08 | 38.80 | $38.96 | 284423 |
| 2023-09-07 | 38.77 | $38.76 | 389717 |
| 2023-09-06 | 38.77 | $39.09 | 338644 |
| 2023-09-05 | 38.71 | $39.18 | 368800 |
| 2023-09-01 | 38.61 | $39.12 | 292500 |
| 2023-08-31 | 38.52 | $38.69 | 154236 |
| 2023-08-30 | 38.49 | $39.11 | 201000 |
| 2023-08-29 | 38.38 | $39.29 | 216000 |
| 2023-08-28 | 38.22 | $38.90 | 1.0M |
| 2023-08-25 | 38.11 | $38.43 | 233312 |
| 2023-08-24 | 38.08 | $38.33 | 386237 |
| 2023-08-23 | 38.07 | $38.50 | 426600 |
| 2023-08-22 | 38.03 | $37.75 | 368200 |
| 2023-08-21 | 38.14 | $37.70 | 975621 |
| 2023-08-18 | 38.29 | $37.63 | 331118 |
| 2023-08-17 | 38.47 | $37.70 | 1.2M |
| 2023-08-16 | 38.67 | $37.76 | 297346 |
| 2023-08-15 | 38.89 | $37.93 | 540711 |
| 2023-08-14 | 39.11 | $38.23 | 727100 |
| 2023-08-11 | 39.31 | $38.58 | 1.5M |
| 2023-08-10 | 39.46 | $38.86 | 311400 |
| 2023-08-09 | 39.58 | $38.98 | 223200 |
| 2023-08-08 | 39.69 | $38.99 | 429901 |
| 2023-08-07 | 39.81 | $39.20 | 262900 |
| 2023-08-04 | 39.91 | $39.12 | 795821 |
| 2023-08-03 | 40.04 | $39.04 | 3.2M |
| 2023-08-02 | 40.20 | $39.30 | 308400 |
| 2023-08-01 | 40.34 | $40.21 | 1.4M |
| 2023-07-31 | 40.30 | $40.83 | 272200 |
| 2023-07-28 | 40.12 | $40.82 | 277036 |
| 2023-07-27 | 39.91 | $40.09 | 467615 |
| 2023-07-26 | 39.81 | $40.72 | 219600 |
| 2023-07-25 | 39.57 | $40.62 | 189800 |
| 2023-07-24 | 39.31 | $40.14 | 269037 |
| 2023-07-21 | 39.10 | $39.39 | 194615 |
| 2023-07-20 | 39.02 | $39.16 | 2.0M |
| 2023-07-19 | 38.97 | $39.34 | 290536 |
| 2023-07-18 | 38.87 | $39.40 | 254800 |
| 2023-07-17 | 38.75 | $39.43 | 277319 |
| 2023-07-14 | 38.60 | $39.32 | 1.3M |
| 2023-07-13 | 38.45 | $39.35 | 1.7M |
| 2023-07-12 | 38.27 | $38.79 | 348475 |
| 2023-07-11 | 38.18 | $38.06 | 370403 |
| 2023-07-10 | 38.22 | $37.69 | 263634 |
| 2023-07-07 | 38.36 | $37.81 | 201000 |
| 2023-07-06 | 38.49 | $37.56 | 299700 |
| 2023-07-05 | 38.70 | $38.27 | 291801 |
| 2023-07-03 | 38.79 | $38.75 | 142300 |
| 2023-06-30 | 38.79 | $38.27 | 247671 |
| 2023-06-29 | 38.90 | $38.11 | 431726 |
| 2023-06-28 | 39.06 | $38.12 | 5.0M |
| 2023-06-27 | 39.23 | $38.43 | 361300 |
| 2023-06-26 | 39.37 | $38.27 | 561300 |
| 2023-06-23 | 39.57 | $38.85 | 445500 |
| 2023-06-22 | 39.67 | $39.46 | 266300 |
| 2023-06-21 | 39.65 | $39.67 | 194300 |
| 2023-06-20 | 39.59 | $39.44 | 234900 |
| 2023-06-16 | 39.56 | $39.96 | 175500 |
| 2023-06-15 | 39.41 | $40.14 | 207432 |
| 2023-06-14 | 39.20 | $39.87 | 309800 |
| 2023-06-13 | 39.01 | $39.62 | 436900 |
| 2023-06-12 | 38.84 | $39.46 | 203400 |
| 2023-06-09 | 38.67 | $39.53 | 196513 |
| 2023-06-08 | 38.46 | $39.32 | 328506 |
| 2023-06-07 | 38.26 | $38.90 | 261334 |
| 2023-06-06 | 38.12 | $38.75 | 297540 |
| 2023-06-05 | 37.99 | $38.45 | 174030 |
| 2023-06-02 | 37.89 | $38.46 | 207335 |
| 2023-06-01 | 37.78 | $37.82 | 352000 |
| 2023-05-31 | 37.79 | $37.30 | 329200 |
| 2023-05-30 | 37.91 | $37.64 | 555445 |
| 2023-05-26 | 37.98 | $37.90 | 174600 |
| 2023-05-25 | 38.00 | $37.42 | 244028 |
| 2023-05-24 | 38.13 | $37.61 | 175017 |
| 2023-05-23 | 38.24 | $37.85 | 188500 |
| 2023-05-22 | 38.32 | $38.25 | 518120 |
| 2023-05-19 | 38.32 | $38.33 | 220140 |
| 2023-05-18 | 38.31 | $38.29 | 199800 |
| 2023-05-17 | 38.30 | $38.27 | 202400 |
| 2023-05-16 | 38.30 | $38.07 | 189900 |
| 2023-05-15 | 38.34 | $38.43 | 386700 |
| 2023-05-12 | 38.31 | $37.84 | 134227 |
| 2023-05-11 | 38.39 | $38.12 | 324900 |
| 2023-05-10 | 38.43 | $38.52 | 210541 |
| 2023-05-09 | 38.39 | $38.75 | 253418 |
| 2023-05-08 | 38.30 | $38.81 | 561125 |
| 2023-05-05 | 38.17 | $38.63 | 223900 |
| 2023-05-04 | 38.07 | $38.01 | 216400 |
| 2023-05-03 | 38.08 | $37.78 | 190400 |
| 2023-05-02 | 38.13 | $37.75 | 397400 |
| 2023-05-01 | 38.21 | $38.05 | 266600 |
| 2023-04-28 | 38.22 | $38.25 | 195900 |
| 2023-04-27 | 38.20 | $38.03 | 175100 |
| 2023-04-26 | 38.23 | $37.57 | 234325 |
| 2023-04-25 | 38.35 | $37.51 | 242620 |
| 2023-04-24 | 38.50 | $38.15 | 173911 |
| 2023-04-21 | 38.54 | $38.07 | 354614 |
| 2023-04-20 | 38.61 | $38.47 | 294900 |
| 2023-04-19 | 38.59 | $38.43 | 143700 |
| 2023-04-18 | 38.58 | $38.93 | 274013 |
| 2023-04-17 | 38.46 | $38.89 | 296500 |
| 2023-04-14 | 38.33 | $38.82 | 186000 |
| 2023-04-13 | 38.19 | $38.90 | 207100 |
| 2023-04-12 | 38.01 | $38.55 | 222628 |
| 2023-04-11 | 37.87 | $38.50 | 354700 |
| 2023-04-10 | 37.72 | $37.76 | 156533 |
| 2023-04-06 | 37.71 | $37.75 | 214418 |
| 2023-04-05 | 37.69 | $37.83 | 472144 |
| 2023-04-04 | 37.65 | $38.10 | 267121 |
| 2023-04-03 | 37.54 | $38.11 | 412322 |
| 2023-03-31 | 37.42 | $37.86 | 204296 |
| 2023-03-30 | 37.33 | $37.94 | 235700 |
| 2023-03-29 | 37.21 | $37.51 | 249500 |
| 2023-03-28 | 37.16 | $37.39 | 672000 |
| 2023-03-27 | 37.13 | $37.17 | 243522 |
| 2023-03-24 | 37.15 | $37.29 | 154250 |
| 2023-03-23 | 37.14 | $37.37 | 320642 |
| 2023-03-22 | 37.11 | $37.34 | 286600 |
| 2023-03-21 | 37.09 | $37.17 | 150422 |
| 2023-03-20 | 37.10 | $37.05 | 162505 |
| 2023-03-17 | 37.13 | $36.92 | 151116 |
| 2023-03-16 | 37.21 | $36.92 | 344976 |
| 2023-03-15 | 37.29 | $36.61 | 617900 |
| 2023-03-14 | 37.46 | $37.19 | 320000 |
| 2023-03-13 | 37.53 | $37.22 | 276100 |
| 2023-03-10 | 37.61 | $37.12 | 288000 |
| 2023-03-09 | 37.72 | $37.30 | 701643 |
| 2023-03-08 | 37.81 | $37.92 | 516138 |
| 2023-03-07 | 37.79 | $37.71 | 225700 |
| 2023-03-06 | 37.80 | $38.16 | 239500 |
| 2023-03-03 | 37.73 | $38.27 | 326531 |
| 2023-03-02 | 37.61 | $37.87 | 322700 |
| 2023-03-01 | 37.57 | $37.74 | 556043 |
| 2023-02-28 | 37.54 | $36.99 | 243109 |
| 2023-02-27 | 37.68 | $37.25 | 372000 |
| 2023-02-24 | 37.77 | $37.11 | 371045 |
| 2023-02-23 | 37.91 | $37.84 | 244328 |
| 2023-02-22 | 37.93 | $37.49 | 440213 |
| 2023-02-21 | 38.01 | $37.61 | 283516 |
| 2023-02-17 | 38.09 | $37.68 | 351100 |
| 2023-02-16 | 38.16 | $37.65 | 205000 |
| 2023-02-15 | 38.25 | $37.68 | 225807 |
| 2023-02-14 | 38.34 | $37.99 | 358000 |
| 2023-02-13 | 38.38 | $37.99 | 358340 |
| 2023-02-10 | 38.43 | $37.68 | 218000 |
| 2023-02-09 | 38.55 | $37.86 | 427800 |
| 2023-02-08 | 38.65 | $37.90 | 786932 |
| 2023-02-07 | 38.75 | $37.84 | 317217 |
| 2023-02-06 | 38.88 | $37.69 | 349600 |
| 2023-02-03 | 39.05 | $38.00 | 370007 |
| 2023-02-02 | 39.19 | $38.76 | 756912 |
| 2023-02-01 | 39.18 | $39.03 | 384049 |
| 2023-01-31 | 39.11 | $38.72 | 403900 |
| 2023-01-30 | 39.08 | $38.61 | 319500 |
| 2023-01-27 | 39.07 | $39.15 | 476036 |
| 2023-01-26 | 38.94 | $39.40 | 430400 |
| 2023-01-25 | 38.73 | $39.17 | 860829 |
| 2023-01-24 | 38.53 | $39.02 | 534311 |
| 2023-01-23 | 38.32 | $38.94 | 429500 |
| 2023-01-20 | 38.10 | $38.65 | 407705 |
| 2023-01-19 | 37.89 | $38.15 | 265046 |
| 2023-01-18 | 37.75 | $37.95 | 459415 |
| 2023-01-17 | 37.62 | $38.12 | 523337 |
| 2023-01-13 | 37.44 | $38.17 | 879621 |
| 2023-01-12 | 37.21 | $38.15 | 479300 |
| 2023-01-11 | 36.95 | $37.83 | 735955 |
| 2023-01-10 | 36.71 | $37.53 | 668224 |
| 2023-01-09 | 36.49 | $37.27 | 744500 |
| 2023-01-06 | 36.29 | $37.17 | 490300 |
| 2023-01-05 | 36.07 | $36.17 | 260707 |
| 2023-01-04 | 36.03 | $36.20 | 478941 |
| 2023-01-03 | 35.98 | $35.59 | 270407 |
| 2022-12-30 | 36.05 | $35.64 | 386600 |
| 2022-12-29 | 36.11 | $35.99 | 424856 |
| 2022-12-28 | 36.11 | $35.51 | 591700 |
| 2022-12-27 | 36.21 | $36.10 | 359600 |
| 2022-12-23 | 36.21 | $35.76 | 393400 |
| 2022-12-22 | 36.27 | $35.86 | 513928 |
| 2022-12-21 | 36.31 | $36.05 | 322215 |
| 2022-12-20 | 36.33 | $35.74 | 327900 |
| 2022-12-19 | 36.40 | $35.61 | 277200 |
| 2022-12-16 | 36.52 | $35.70 | 183700 |
| 2022-12-15 | 36.63 | $35.73 | 645500 |
| 2022-12-14 | 36.75 | $36.30 | 554302 |
| 2022-12-13 | 36.76 | $36.38 | 486431 |
| 2022-12-12 | 36.76 | $36.38 | 304400 |
| 2022-12-09 | 36.74 | $36.45 | 470936 |
| 2022-12-08 | 36.71 | $36.33 | 487400 |
| 2022-12-07 | 36.70 | $36.39 | 366700 |
| 2022-12-06 | 36.66 | $36.47 | 1.1M |
| 2022-12-05 | 36.59 | $36.65 | 386755 |
| 2022-12-02 | 36.48 | $37.01 | 379834 |
| 2022-12-01 | 36.26 | $37.01 | 195700 |
| 2022-11-30 | 36.00 | $37.16 | 739009 |
| 2022-11-29 | 35.66 | $36.30 | 744530 |
| 2022-11-28 | 35.45 | $35.50 | 170400 |
| 2022-11-25 | 35.37 | $35.79 | 73500 |
| 2022-11-23 | 35.21 | $35.67 | 475200 |
| 2022-11-22 | 35.04 | $35.29 | 201000 |
| 2022-11-21 | 34.93 | $35.02 | 410400 |
| 2022-11-18 | 34.85 | $35.08 | 248200 |
| 2022-11-17 | 34.75 | $35.26 | 486117 |
| 2022-11-16 | 34.59 | $35.32 | 429300 |
| 2022-11-15 | 34.38 | $35.96 | 402400 |
| 2022-11-14 | 34.01 | $35.61 | 269800 |
| 2022-11-11 | 33.65 | $35.60 | 256200 |
| 2022-11-10 | 33.23 | $34.78 | 354100 |
| 2022-11-09 | 32.92 | $33.70 | 345712 |
| 2022-11-08 | 32.78 | $33.93 | 582609 |
| 2022-11-07 | 32.58 | $33.71 | 321014 |
| 2022-11-04 | 32.40 | $33.69 | 797153 |
| 2022-11-03 | 32.20 | $32.50 | 616500 |
| 2022-11-02 | 32.21 | $32.29 | 669500 |
| 2022-11-01 | 32.28 | $32.51 | 723300 |
| 2022-10-31 | 32.32 | $32.14 | 635221 |
| 2022-10-28 | 32.44 | $32.65 | 218500 |
| 2022-10-27 | 32.48 | $32.79 | 381400 |
| 2022-10-26 | 32.51 | $32.86 | 438300 |
| 2022-10-25 | 32.52 | $32.70 | 399509 |
| 2022-10-24 | 32.58 | $32.48 | 255400 |
| 2022-10-21 | 32.70 | $33.67 | 262313 |
| 2022-10-20 | 32.59 | $33.05 | 526000 |
| 2022-10-19 | 32.60 | $32.84 | 417100 |
| 2022-10-18 | 32.66 | $33.02 | 664900 |
| 2022-10-17 | 32.70 | $33.05 | 533222 |
| 2022-10-14 | 32.74 | $32.35 | 253600 |
| 2022-10-13 | 32.95 | $33.07 | 335000 |
| 2022-10-12 | 33.04 | $32.85 | 474200 |
| 2022-10-11 | 33.20 | $32.97 | 405700 |
| 2022-10-10 | 33.37 | $33.37 | 340600 |
| 2022-10-07 | 33.48 | $33.63 | 220400 |
| 2022-10-06 | 33.57 | $34.11 | 550800 |
| 2022-10-05 | 33.57 | $34.37 | 285347 |
| 2022-10-04 | 33.52 | $34.22 | 560309 |
| 2022-10-03 | 33.50 | $33.52 | 395322 |
| 2022-09-30 | 33.64 | $32.53 | 377384 |
| 2022-09-29 | 34.01 | $32.43 | 1.0M |
| 2022-09-28 | 34.47 | $32.78 | 1.1M |
| 2022-09-27 | 34.94 | $32.68 | 744600 |
| 2022-09-26 | 35.51 | $32.83 | 1.1M |
| 2022-09-23 | 36.13 | $35.08 | 446600 |
| 2022-09-22 | 36.39 | $36.09 | 494800 |
| 2022-09-21 | 36.48 | $35.99 | 367600 |
| 2022-09-20 | 36.60 | $36.34 | 236410 |
| 2022-09-19 | 36.68 | $36.58 | 237700 |
| 2022-09-16 | 36.71 | $36.31 | 269512 |
| 2022-09-15 | 36.80 | $36.53 | 395600 |
| 2022-09-14 | 36.87 | $36.71 | 293616 |
| 2022-09-13 | 36.91 | $36.59 | 504920 |
| 2022-09-12 | 36.97 | $37.70 | 220600 |
| 2022-09-09 | 36.82 | $37.28 | 522419 |
| 2022-09-08 | 36.73 | $36.49 | 441316 |
| 2022-09-07 | 36.79 | $36.52 | 246600 |
| 2022-09-06 | 36.86 | $36.29 | 310300 |
| 2022-09-02 | 36.98 | $36.39 | 310500 |
| 2022-09-01 | 37.11 | $36.46 | 382125 |
| 2022-08-31 | 37.24 | $36.64 | 471400 |
| 2022-08-30 | 37.35 | $36.80 | 356313 |
| 2022-08-29 | 37.45 | $37.31 | 184772 |
| 2022-08-26 | 37.45 | $37.50 | 267111 |
| 2022-08-25 | 37.41 | $37.78 | 197136 |
| 2022-08-24 | 37.31 | $37.32 | 238446 |
| 2022-08-23 | 37.28 | $37.44 | 225000 |
| 2022-08-22 | 37.22 | $36.97 | 355438 |
| 2022-08-19 | 37.26 | $37.10 | 203613 |
| 2022-08-18 | 37.26 | $37.39 | 499412 |
| 2022-08-17 | 37.21 | $37.63 | 230749 |
| 2022-08-16 | 37.10 | $37.75 | 219148 |
| 2022-08-15 | 36.94 | $37.56 | 175353 |
| 2022-08-12 | 36.80 | $37.99 | 245807 |
| 2022-08-11 | 36.54 | $37.53 | 611039 |
| 2022-08-10 | 36.34 | $37.40 | 289100 |
| 2022-08-09 | 36.13 | $36.98 | 284100 |
| 2022-08-08 | 35.98 | $36.86 | 197400 |
| 2022-08-05 | 35.84 | $36.51 | 204337 |
| 2022-08-04 | 35.75 | $36.22 | 364407 |
| 2022-08-03 | 35.70 | $36.00 | 343326 |
| 2022-08-02 | 35.70 | $36.13 | 508200 |
| 2022-08-01 | 35.68 | $36.35 | 328045 |
| 2022-07-29 | 35.60 | $36.79 | 503500 |
| 2022-07-28 | 35.43 | $36.65 | 314300 |
| 2022-07-27 | 35.26 | $36.45 | 275825 |
| 2022-07-26 | 35.12 | $35.99 | 439800 |
| 2022-07-25 | 35.05 | $36.06 | 303011 |
| 2022-07-22 | 34.97 | $35.51 | 358606 |
| 2022-07-21 | 34.99 | $35.50 | 257900 |
| 2022-07-20 | 35.03 | $35.41 | 316200 |
| 2022-07-19 | 35.10 | $35.60 | 403000 |
| 2022-07-18 | 35.14 | $35.24 | 733400 |
| 2022-07-15 | 35.28 | $35.04 | 334600 |
| 2022-07-14 | 35.49 | $34.91 | 425841 |
| 2022-07-13 | 35.78 | $35.60 | 292200 |
| 2022-07-12 | 35.96 | $35.77 | 293512 |
| 2022-07-11 | 36.15 | $35.84 | 270729 |
| 2022-07-08 | 36.37 | $36.57 | 273531 |
| 2022-07-07 | 36.47 | $36.53 | 322500 |
| 2022-07-06 | 36.60 | $35.92 | 455600 |
| 2022-07-05 | 36.89 | $36.24 | 340866 |
| 2022-07-01 | 37.17 | $36.77 | 315100 |
| 2022-06-30 | 37.38 | $37.03 | 477700 |
| 2022-06-29 | 37.58 | $37.36 | 872600 |
| 2022-06-28 | 37.76 | $37.33 | 2.2M |
| 2022-06-27 | 37.97 | $37.54 | 298200 |
| 2022-06-24 | 38.17 | $37.22 | 437512 |
| 2022-06-23 | 38.48 | $37.63 | 408500 |
| 2022-06-22 | 38.76 | $37.88 | 516900 |
| 2022-06-21 | 39.04 | $38.39 | 340300 |
| 2022-06-17 | 39.26 | $38.12 | 391100 |
| 2022-06-16 | 39.58 | $38.31 | 490443 |
| 2022-06-15 | 39.91 | $39.43 | 560300 |
| 2022-06-14 | 40.05 | $38.80 | 701347 |
| 2022-06-13 | 40.36 | $38.71 | 632100 |
| 2022-06-10 | 40.74 | $39.81 | 379200 |
| 2022-06-09 | 40.94 | $40.31 | 270600 |
| 2022-06-08 | 41.07 | $40.95 | 284800 |
| 2022-06-07 | 41.09 | $41.44 | 376500 |
| 2022-06-06 | 41.01 | $41.36 | 171148 |
| 2022-06-03 | 40.93 | $41.51 | 213223 |
| 2022-06-02 | 40.81 | $41.98 | 217544 |
| 2022-06-01 | 40.57 | $41.55 | 361000 |
| 2022-05-31 | 40.39 | $41.66 | 534933 |
| 2022-05-27 | 40.15 | $41.56 | 611600 |
| 2022-05-26 | 39.89 | $41.24 | 580000 |
| 2022-05-25 | 39.67 | $40.82 | 317414 |
| 2022-05-24 | 39.50 | $40.68 | 469000 |
| 2022-05-23 | 39.34 | $40.83 | 398000 |
| 2022-05-20 | 39.13 | $40.25 | 259420 |
| 2022-05-19 | 39.01 | $39.90 | 315900 |
| 2022-05-18 | 38.95 | $39.13 | 249700 |
| 2022-05-17 | 39.05 | $39.99 | 256900 |
| 2022-05-16 | 39.00 | $39.38 | 383300 |
| 2022-05-13 | 39.07 | $39.16 | 308601 |
| 2022-05-12 | 39.20 | $38.45 | 576121 |
| 2022-05-11 | 39.52 | $38.80 | 523900 |
| 2022-05-10 | 39.81 | $38.85 | 458400 |
| 2022-05-09 | 40.16 | $38.90 | 623800 |
| 2022-05-06 | 40.55 | $39.92 | 458400 |
| 2022-05-05 | 40.80 | $40.23 | 660300 |
| 2022-05-04 | 41.03 | $41.59 | 778349 |
| 2022-05-03 | 41.01 | $41.00 | 363200 |
| 2022-05-02 | 41.13 | $40.47 | 318111 |
| 2022-04-29 | 41.37 | $40.81 | 350705 |
| 2022-04-28 | 41.59 | $41.15 | 572800 |
| 2022-04-27 | 41.78 | $40.59 | 843800 |
| 2022-04-26 | 42.12 | $40.15 | 433802 |
| 2022-04-25 | 42.61 | $40.97 | 416519 |
| 2022-04-22 | 43.01 | $41.49 | 539245 |
| 2022-04-21 | 43.37 | $42.33 | 302600 |
| 2022-04-20 | 43.61 | $43.05 | 467970 |
| 2022-04-19 | 43.73 | $43.28 | 427800 |
| 2022-04-18 | 43.83 | $43.64 | 204100 |
| 2022-04-14 | 43.87 | $43.74 | 198447 |
| 2022-04-13 | 43.89 | $44.04 | 205500 |
| 2022-04-12 | 43.85 | $43.63 | 159627 |
| 2022-04-11 | 43.90 | $43.85 | 153108 |
| 2022-04-08 | 43.90 | $44.20 | 180611 |
| 2022-04-07 | 43.83 | $43.89 | 188510 |
| 2022-04-06 | 43.81 | $44.02 | 286115 |
| 2022-04-05 | 43.76 | $44.21 | 130906 |
| 2022-04-04 | 43.66 | $44.95 | 175300 |
| 2022-04-01 | 43.40 | $44.57 | 163245 |
| 2022-03-31 | 43.17 | $43.76 | 386300 |
| 2022-03-30 | 43.07 | $43.89 | 202545 |
| 2022-03-29 | 42.94 | $43.70 | 233819 |
| 2022-03-28 | 42.83 | $43.34 | 281235 |
| 2022-03-25 | 42.77 | $43.48 | 206500 |
| 2022-03-24 | 42.69 | $43.92 | 177000 |
| 2022-03-23 | 42.49 | $43.58 | 289500 |
| 2022-03-22 | 42.35 | $43.50 | 270147 |
| 2022-03-21 | 42.20 | $43.25 | 404119 |
| 2022-03-18 | 42.08 | $43.27 | 242136 |
| 2022-03-17 | 41.95 | $42.68 | 267500 |
| 2022-03-16 | 41.93 | $42.19 | 332300 |
| 2022-03-15 | 42.02 | $40.62 | 800800 |
| 2022-03-14 | 42.45 | $41.08 | 551000 |
| 2022-03-11 | 42.87 | $41.92 | 595800 |
| 2022-03-10 | 43.18 | $42.29 | 387337 |
| 2022-03-09 | 43.47 | $42.24 | 430700 |
| 2022-03-08 | 43.82 | $42.01 | 815414 |
| 2022-03-07 | 44.28 | $42.48 | 528400 |
| 2022-03-04 | 44.72 | $43.64 | 930200 |
| 2022-03-03 | 44.99 | $43.79 | 1.5M |
| 2022-03-02 | 45.26 | $43.48 | 772418 |
| 2022-03-01 | 45.65 | $43.32 | 637200 |
| 2022-02-28 | 46.13 | $44.29 | 996100 |
| 2022-02-25 | 46.49 | $45.46 | 299400 |
| 2022-02-24 | 46.65 | $44.78 | 782900 |
| 2022-02-23 | 46.98 | $46.12 | 745510 |
| 2022-02-22 | 47.08 | $46.65 | 371700 |
| 2022-02-18 | 47.07 | $46.81 | 396243 |
| 2022-02-17 | 47.03 | $46.87 | 333300 |
| 2022-02-16 | 46.96 | $47.47 | 471282 |
| 2022-02-15 | 46.74 | $46.93 | 438100 |
| 2022-02-14 | 46.60 | $46.66 | 318475 |
| 2022-02-11 | 46.49 | $46.89 | 449748 |
| 2022-02-10 | 46.32 | $47.12 | 480700 |
| 2022-02-09 | 46.05 | $47.05 | 459908 |
| 2022-02-08 | 45.76 | $46.59 | 461200 |
| 2022-02-07 | 45.52 | $46.02 | 1.3M |
| 2022-02-04 | 45.35 | $45.44 | 202300 |
| 2022-02-03 | 45.27 | $45.23 | 210423 |
| 2022-02-02 | 45.22 | $45.51 | 291026 |
| 2022-02-01 | 45.11 | $45.52 | 224042 |
| 2022-01-31 | 44.96 | $45.12 | 276916 |
| 2022-01-28 | 44.88 | $44.54 | 389012 |
| 2022-01-27 | 44.91 | $44.49 | 310700 |
| 2022-01-26 | 44.95 | $44.55 | 512500 |
| 2022-01-25 | 44.97 | $44.69 | 566416 |
| 2022-01-24 | 44.97 | $44.54 | 761912 |
| 2022-01-21 | 45.00 | $45.01 | 882500 |
| 2022-01-20 | 44.93 | $45.40 | 382247 |
| 2022-01-19 | 44.77 | $45.24 | 247200 |
| 2022-01-18 | 44.60 | $44.57 | 279500 |
| 2022-01-14 | 44.55 | $45.12 | 174500 |
| 2022-01-13 | 44.38 | $45.16 | 164500 |
| 2022-01-12 | 44.16 | $45.36 | 179600 |
| 2022-01-11 | 43.87 | $44.82 | 218278 |
| 2022-01-10 | 43.64 | $44.02 | 403204 |
| 2022-01-07 | 43.54 | $44.11 | 151627 |
| 2022-01-06 | 43.40 | $43.47 | 137000 |
| 2022-01-05 | 43.38 | $43.30 | 192800 |
| 2022-01-04 | 43.39 | $43.59 | 122636 |
| 2022-01-03 | 43.34 | $43.45 | 151500 |
| 2021-12-31 | 43.31 | $43.32 | 202200 |
| 2021-12-30 | 43.30 | $43.31 | 210730 |
| 2021-12-29 | 43.29 | $43.15 | 182138 |
| 2021-12-28 | 43.32 | $43.32 | 159700 |
| 2021-12-27 | 43.31 | $43.39 | 147900 |
| 2021-12-23 | 43.29 | $43.82 | 312033 |
| 2021-12-22 | 43.17 | $43.53 | 153500 |
| 2021-12-21 | 43.10 | $43.26 | 354700 |
| 2021-12-20 | 43.07 | $42.89 | 713000 |
| 2021-12-17 | 43.11 | $43.16 | 783200 |
| 2021-12-16 | 43.11 | $43.52 | 211300 |
| 2021-12-15 | 43.02 | $43.05 | 256739 |
| 2021-12-14 | 43.03 | $43.06 | 296814 |
| 2021-12-13 | 43.03 | $43.08 | 214600 |
| 2021-12-10 | 43.03 | $43.66 | 133100 |
| 2021-12-09 | 42.91 | $43.61 | 105300 |
| 2021-12-08 | 42.78 | $43.74 | 143600 |
| 2021-12-07 | 42.60 | $43.70 | 142700 |
| 2021-12-06 | 42.41 | $43.20 | 145531 |
| 2021-12-03 | 42.29 | $42.88 | 153200 |
| 2021-12-02 | 42.22 | $42.92 | 219300 |
| 2021-12-01 | 42.13 | $41.91 | 228547 |
| 2021-11-30 | 42.25 | $41.96 | 330000 |
| 2021-11-29 | 42.38 | $41.94 | 137200 |
| 2021-11-26 | 42.54 | $41.71 | 161342 |
| 2021-11-24 | 42.77 | $42.82 | 146002 |
| 2021-11-23 | 42.82 | $42.95 | 493300 |
| 2021-11-22 | 42.84 | $42.42 | 116204 |
| 2021-11-19 | 42.98 | $42.52 | 150700 |
| 2021-11-18 | 43.13 | $42.74 | 131500 |
| 2021-11-17 | 43.25 | $43.16 | 140400 |
| 2021-11-16 | 43.31 | $43.29 | 187800 |
| 2021-11-15 | 43.35 | $43.60 | 109833 |
| 2021-11-12 | 43.34 | $43.72 | 108000 |
| 2021-11-11 | 43.30 | $43.91 | 117800 |
| 2021-11-10 | 43.22 | $43.07 | 100100 |
| 2021-11-09 | 43.30 | $43.26 | 91000 |
| 2021-11-08 | 43.36 | $43.48 | 99100 |
| 2021-11-05 | 43.38 | $42.92 | 143500 |
| 2021-11-04 | 43.53 | $42.89 | 222002 |
| 2021-11-03 | 43.71 | $43.18 | 210300 |
| 2021-11-02 | 43.86 | $43.02 | 193537 |
| 2021-11-01 | 44.07 | $43.50 | 175700 |
| 2021-10-29 | 44.22 | $43.25 | 143700 |
| 2021-10-28 | 44.44 | $43.92 | 106341 |
| 2021-10-27 | 44.56 | $44.07 | 146654 |
| 2021-10-26 | 44.66 | $44.53 | 87423 |
| 2021-10-25 | 44.68 | $44.84 | 184214 |
| 2021-10-22 | 44.64 | $44.45 | 262400 |
| 2021-10-21 | 44.67 | $44.48 | 748800 |
| 2021-10-20 | 44.71 | $45.08 | 279100 |
| 2021-10-19 | 44.62 | $45.09 | 649700 |
| 2021-10-18 | 44.52 | $44.85 | 170262 |
| 2021-10-15 | 44.45 | $45.04 | 237300 |
| 2021-10-14 | 44.33 | $44.81 | 119143 |
| 2021-10-13 | 44.24 | $44.62 | 74338 |
| 2021-10-12 | 44.17 | $44.47 | 133917 |
| 2021-10-11 | 44.13 | $44.67 | 80633 |
| 2021-10-08 | 44.04 | $44.65 | 61500 |
| 2021-10-07 | 43.94 | $44.63 | 122000 |
| 2021-10-06 | 43.84 | $44.17 | 245503 |
| 2021-10-05 | 43.81 | $43.93 | 106500 |
| 2021-10-04 | 43.83 | $43.58 | 259000 |
| 2021-10-01 | 43.93 | $43.81 | 100314 |
| 2021-09-30 | 44.00 | $43.63 | 256300 |
| 2021-09-29 | 44.13 | $43.34 | 252100 |
| 2021-09-28 | 44.33 | $43.45 | 798500 |
| 2021-09-27 | 44.55 | $43.97 | 207400 |
| 2021-09-24 | 44.69 | $43.76 | 399936 |
| 2021-09-23 | 44.91 | $45.20 | 170300 |
| 2021-09-22 | 44.85 | $44.79 | 271000 |
| 2021-09-21 | 44.87 | $44.05 | 324117 |
| 2021-09-20 | 45.05 | $43.63 | 394205 |
| 2021-09-17 | 45.35 | $44.81 | 110612 |
| 2021-09-16 | 45.45 | $45.11 | 147321 |
| 2021-09-15 | 45.50 | $45.76 | 110100 |
| 2021-09-14 | 45.41 | $45.54 | 284800 |
| 2021-09-13 | 45.36 | $45.83 | 105932 |
| 2021-09-10 | 45.24 | $45.21 | 56500 |
| 2021-09-09 | 45.23 | $45.24 | 73730 |
| 2021-09-08 | 45.21 | $45.13 | 182224 |
| 2021-09-07 | 45.21 | $45.54 | 109300 |
| 2021-09-03 | 45.13 | $45.98 | 75712 |
| 2021-09-02 | 44.93 | $45.67 | 52900 |
| 2021-09-01 | 44.77 | $45.72 | 90700 |
| 2021-08-31 | 44.58 | $45.52 | 101900 |
| 2021-08-30 | 44.39 | $45.14 | 71513 |
| 2021-08-27 | 44.25 | $45.02 | 72000 |
| 2021-08-26 | 44.13 | $44.22 | 105550 |
| 2021-08-25 | 44.15 | $44.62 | 111935 |
| 2021-08-24 | 44.09 | $44.39 | 77117 |
| 2021-08-23 | 44.07 | $43.98 | 168645 |
| 2021-08-20 | 44.14 | $43.47 | 212156 |
| 2021-08-19 | 44.33 | $43.45 | 245229 |
| 2021-08-18 | 44.56 | $44.21 | 178900 |
| 2021-08-17 | 44.66 | $44.45 | 210427 |
| 2021-08-16 | 44.74 | $44.90 | 157016 |
| 2021-08-13 | 44.73 | $44.94 | 100600 |
| 2021-08-12 | 44.71 | $45.04 | 95300 |
| 2021-08-11 | 44.67 | $45.12 | 126300 |
| 2021-08-10 | 44.61 | $44.69 | 118509 |
| 2021-08-09 | 44.63 | $44.74 | 66200 |
| 2021-08-06 | 44.65 | $44.83 | 62547 |
| 2021-08-05 | 44.65 | $44.97 | 95438 |
| 2021-08-04 | 44.63 | $44.98 | 80800 |
| 2021-08-03 | 44.60 | $45.08 | 71700 |
| 2021-08-02 | 44.55 | $44.68 | 93232 |
| 2021-07-30 | 44.58 | $44.56 | 70032 |
| 2021-07-29 | 44.64 | $44.97 | 86500 |
| 2021-07-28 | 44.62 | $44.99 | 135000 |
| 2021-07-27 | 44.60 | $44.46 | 186800 |
| 2021-07-26 | 44.70 | $44.82 | 129234 |
| 2021-07-23 | 44.74 | $44.87 | 134709 |
| 2021-07-22 | 44.77 | $45.01 | 113704 |
| 2021-07-21 | 44.79 | $44.87 | 90203 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
53.16
2026-07-17
Close Price
$52.86
Vol: 161604
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.30
Average
42.44
Maximum
56.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.16 | $52.86 | 161604 |
| 2026-07-16 | 53.37 | $53.18 | 210624 |
| 2026-07-15 | 53.53 | $53.81 | 256000 |
| 2026-07-14 | 53.53 | $53.83 | 108600 |
| 2026-07-13 | 53.53 | $53.53 | 169448 |
| 2026-07-10 | 53.63 | $54.52 | 275538 |
| 2026-07-09 | 53.45 | $53.93 | 108000 |
| 2026-07-08 | 53.42 | $53.88 | 186400 |
| 2026-07-07 | 53.41 | $53.37 | 137000 |
| 2026-07-06 | 53.56 | $54.33 | 260117 |
| 2026-07-02 | 53.45 | $53.38 | 174600 |
| 2026-07-01 | 53.63 | $53.14 | 418200 |
| 2026-06-30 | 53.93 | $53.79 | 137706 |
| 2026-06-29 | 54.09 | $53.54 | 255800 |
| 2026-06-26 | 54.37 | $53.05 | 423549 |
| 2026-06-25 | 54.88 | $53.72 | 297200 |
| 2026-06-24 | 55.28 | $54.31 | 334301 |
| 2026-06-23 | 55.58 | $54.91 | 223411 |
| 2026-06-22 | 55.75 | $55.99 | 202621 |
| 2026-06-18 | 55.61 | $55.69 | 124119 |
| 2026-06-17 | 55.53 | $55.25 | 265043 |
| 2026-06-16 | 55.56 | $55.67 | 216479 |
| 2026-06-15 | 55.45 | $56.25 | 234449 |
| 2026-06-12 | 55.13 | $55.71 | 135700 |
| 2026-06-11 | 54.91 | $55.27 | 137800 |
| 2026-06-10 | 54.78 | $53.89 | 128044 |
| 2026-06-09 | 55.05 | $54.30 | 241547 |
| 2026-06-08 | 55.24 | $54.03 | 269061 |
| 2026-06-05 | 55.54 | $53.74 | 224400 |
| 2026-06-04 | 56.00 | $55.62 | 114100 |
| 2026-06-03 | 55.95 | $55.77 | 138731 |
| 2026-06-02 | 55.82 | $56.44 | 203100 |
| 2026-06-01 | 55.44 | $55.89 | 199100 |
| 2026-05-29 | 55.13 | $55.16 | 183200 |
| 2026-05-28 | 54.97 | $55.37 | 250500 |
| 2026-05-27 | 54.70 | $55.42 | 170449 |
| 2026-05-26 | 54.35 | $55.36 | 282710 |
| 2026-05-22 | 53.93 | $54.05 | 160723 |
| 2026-05-21 | 53.82 | $53.70 | 334617 |
| 2026-05-20 | 53.79 | $53.50 | 327330 |
| 2026-05-19 | 53.81 | $52.72 | 198900 |
| 2026-05-18 | 54.07 | $53.34 | 201589 |
| 2026-05-15 | 54.18 | $52.89 | 86523 |
| 2026-05-14 | 54.45 | $53.95 | 160826 |
| 2026-05-13 | 54.42 | $53.86 | 162500 |
| 2026-05-12 | 54.41 | $53.96 | 151344 |
| 2026-05-11 | 54.34 | $54.73 | 209334 |
| 2026-05-08 | 53.99 | $54.56 | 195800 |
| 2026-05-07 | 53.61 | $53.68 | 279900 |
| 2026-05-06 | 53.40 | $54.32 | 151616 |
| 2026-05-05 | 52.94 | $53.43 | 146520 |
| 2026-05-04 | 52.64 | $52.30 | 157913 |
| 2026-05-01 | 52.63 | $52.62 | 157945 |
| 2026-04-30 | 52.50 | $52.42 | 149837 |
| 2026-04-29 | 52.40 | $51.73 | 113500 |
| 2026-04-28 | 52.48 | $51.89 | 108829 |
| 2026-04-27 | 52.52 | $51.70 | 287037 |
| 2026-04-24 | 52.61 | $52.18 | 138323 |
| 2026-04-23 | 52.56 | $51.75 | 135300 |
| 2026-04-22 | 52.62 | $52.52 | 115201 |
| 2026-04-21 | 52.43 | $52.08 | 111200 |
| 2026-04-20 | 52.32 | $52.37 | 133233 |
| 2026-04-17 | 52.09 | $52.60 | 247937 |
| 2026-04-16 | 51.72 | $51.89 | 153081 |
| 2026-04-15 | 51.47 | $51.96 | 125700 |
| 2026-04-14 | 51.14 | $51.97 | 142241 |
| 2026-04-13 | 50.73 | $51.65 | 247700 |
| 2026-04-10 | 50.32 | $51.18 | 127919 |
| 2026-04-09 | 49.96 | $51.15 | 216249 |
| 2026-04-08 | 49.54 | $51.07 | 195736 |
| 2026-04-07 | 49.04 | $49.49 | 205011 |
| 2026-04-06 | 48.94 | $49.61 | 196500 |
| 2026-04-02 | 48.78 | $49.45 | 246501 |
| 2026-04-01 | 48.65 | $49.48 | 339448 |
| 2026-03-31 | 48.49 | $49.69 | 157336 |
| 2026-03-30 | 48.23 | $48.37 | 302048 |
| 2026-03-27 | 48.34 | $48.25 | 328126 |
| 2026-03-26 | 48.52 | $48.38 | 263900 |
| 2026-03-25 | 48.72 | $49.57 | 183200 |
| 2026-03-24 | 48.59 | $48.76 | 233900 |
| 2026-03-23 | 48.70 | $49.14 | 253600 |
| 2026-03-20 | 48.72 | $48.19 | 647904 |
| 2026-03-19 | 49.06 | $49.52 | 117900 |
| 2026-03-18 | 49.06 | $49.07 | 187258 |
| 2026-03-17 | 49.21 | $49.95 | 219700 |
| 2026-03-16 | 49.12 | $49.64 | 236924 |
| 2026-03-13 | 49.13 | $48.68 | 739820 |
| 2026-03-12 | 49.44 | $49.01 | 302200 |
| 2026-03-11 | 49.73 | $49.75 | 194746 |
| 2026-03-10 | 49.86 | $49.52 | 340909 |
| 2026-03-09 | 50.09 | $49.82 | 313937 |
| 2026-03-06 | 50.28 | $49.06 | 237400 |
| 2026-03-05 | 50.76 | $49.38 | 449100 |
| 2026-03-04 | 51.24 | $50.17 | 315300 |
| 2026-03-03 | 51.57 | $49.82 | 651000 |
| 2026-03-02 | 52.07 | $51.30 | 244600 |
| 2026-02-27 | 52.21 | $51.74 | 366600 |
| 2026-02-26 | 52.23 | $51.94 | 314207 |
| 2026-02-25 | 52.17 | $52.32 | 236100 |
| 2026-02-24 | 51.97 | $51.88 | 492300 |
| 2026-02-23 | 51.85 | $51.53 | 246347 |
| 2026-02-20 | 51.80 | $51.92 | 244100 |
| 2026-02-19 | 51.60 | $51.28 | 308048 |
| 2026-02-18 | 51.55 | $51.30 | 311400 |
| 2026-02-17 | 51.46 | $51.12 | 379200 |
| 2026-02-13 | 51.40 | $51.19 | 284716 |
| 2026-02-12 | 51.29 | $51.10 | 338337 |
| 2026-02-11 | 51.17 | $51.51 | 346419 |
| 2026-02-10 | 50.88 | $50.99 | 419100 |
| 2026-02-09 | 50.68 | $50.94 | 319200 |
| 2026-02-06 | 50.43 | $50.46 | 496140 |
| 2026-02-05 | 50.27 | $49.62 | 390536 |
| 2026-02-04 | 50.33 | $49.89 | 1.4M |
| 2026-02-03 | 50.29 | $49.91 | 325801 |
| 2026-02-02 | 50.24 | $49.70 | 358711 |
| 2026-01-30 | 50.22 | $49.59 | 382314 |
| 2026-01-29 | 50.22 | $50.35 | 405100 |
| 2026-01-28 | 49.95 | $50.42 | 327200 |
| 2026-01-27 | 49.60 | $50.46 | 257900 |
| 2026-01-26 | 49.14 | $49.68 | 213700 |
| 2026-01-23 | 48.82 | $49.26 | 498427 |
| 2026-01-22 | 48.55 | $48.93 | 401348 |
| 2026-01-21 | 48.31 | $48.56 | 782200 |
| 2026-01-20 | 48.14 | $48.15 | 493515 |
| 2026-01-16 | 48.04 | $48.05 | 295700 |
| 2026-01-15 | 47.96 | $48.23 | 261600 |
| 2026-01-14 | 47.79 | $48.05 | 260222 |
| 2026-01-13 | 47.63 | $47.68 | 199734 |
| 2026-01-12 | 47.56 | $47.88 | 230700 |
| 2026-01-09 | 47.39 | $47.50 | 160600 |
| 2026-01-08 | 47.31 | $47.22 | 175922 |
| 2026-01-07 | 47.30 | $47.40 | 300739 |
| 2026-01-06 | 47.23 | $47.52 | 306300 |
| 2026-01-05 | 47.09 | $47.27 | 442904 |
| 2026-01-02 | 47.01 | $47.28 | 255500 |
| 2025-12-31 | 46.90 | $46.71 | 141040 |
| 2025-12-30 | 46.94 | $46.96 | 195814 |
| 2025-12-29 | 46.92 | $46.69 | 318748 |
| 2025-12-26 | 46.97 | $46.84 | 216043 |
| 2025-12-24 | 46.98 | $47.15 | 64102 |
| 2025-12-23 | 46.90 | $47.09 | 221103 |
| 2025-12-22 | 46.81 | $46.89 | 251100 |
| 2025-12-19 | 46.77 | $46.91 | 183731 |
| 2025-12-18 | 46.71 | $46.71 | 161010 |
| 2025-12-17 | 46.70 | $46.39 | 344500 |
| 2025-12-16 | 46.78 | $46.47 | 211900 |
| 2025-12-15 | 46.86 | $46.85 | 350100 |
| 2025-12-12 | 46.83 | $46.72 | 125900 |
| 2025-12-11 | 46.84 | $46.86 | 196608 |
| 2025-12-10 | 46.79 | $46.87 | 208521 |
| 2025-12-09 | 46.74 | $46.53 | 131945 |
| 2025-12-08 | 46.77 | $46.55 | 127400 |
| 2025-12-05 | 46.80 | $46.91 | 232800 |
| 2025-12-04 | 46.73 | $46.96 | 110000 |
| 2025-12-03 | 46.62 | $46.89 | 113400 |
| 2025-12-02 | 46.50 | $46.76 | 150402 |
| 2025-12-01 | 46.40 | $46.65 | 176144 |
| 2025-11-28 | 46.31 | $46.63 | 63200 |
| 2025-11-26 | 46.20 | $46.47 | 188027 |
| 2025-11-25 | 46.13 | $46.18 | 377022 |
| 2025-11-24 | 46.13 | $45.88 | 126518 |
| 2025-11-21 | 46.22 | $45.74 | 212200 |
| 2025-11-20 | 46.38 | $45.68 | 227100 |
| 2025-11-19 | 46.60 | $45.98 | 172300 |
| 2025-11-18 | 46.76 | $46.10 | 235500 |
| 2025-11-17 | 46.91 | $46.31 | 191000 |
| 2025-11-14 | 47.03 | $47.03 | 288500 |
| 2025-11-13 | 46.95 | $46.92 | 217810 |
| 2025-11-12 | 46.87 | $47.14 | 114100 |
| 2025-11-11 | 46.69 | $47.07 | 99500 |
| 2025-11-10 | 46.50 | $46.90 | 122400 |
| 2025-11-07 | 46.32 | $46.43 | 136583 |
| 2025-11-06 | 46.24 | $46.34 | 107408 |
| 2025-11-05 | 46.17 | $46.34 | 124452 |
| 2025-11-04 | 46.09 | $45.87 | 600409 |
| 2025-11-03 | 46.13 | $46.14 | 162502 |
| 2025-10-31 | 46.10 | $45.95 | 98200 |
| 2025-10-30 | 46.12 | $46.06 | 123900 |
| 2025-10-29 | 46.11 | $46.32 | 177744 |
| 2025-10-28 | 46.01 | $46.52 | 145100 |
| 2025-10-27 | 45.82 | $46.35 | 163012 |
| 2025-10-24 | 45.64 | $46.14 | 190014 |
| 2025-10-23 | 45.50 | $46.03 | 135311 |
| 2025-10-22 | 45.36 | $45.72 | 133923 |
| 2025-10-21 | 45.30 | $45.51 | 342900 |
| 2025-10-20 | 45.29 | $45.98 | 120100 |
| 2025-10-17 | 45.13 | $45.60 | 153900 |
| 2025-10-16 | 45.07 | $45.61 | 283200 |
| 2025-10-15 | 45.00 | $45.39 | 254301 |
| 2025-10-14 | 44.99 | $45.24 | 125900 |
| 2025-10-13 | 45.03 | $45.16 | 190827 |
| 2025-10-10 | 45.12 | $44.26 | 507000 |
| 2025-10-09 | 45.52 | $45.49 | 167525 |
| 2025-10-08 | 45.62 | $45.67 | 120006 |
| 2025-10-07 | 45.70 | $45.51 | 172100 |
| 2025-10-06 | 45.85 | $45.85 | 160632 |
| 2025-10-03 | 45.92 | $45.96 | 215000 |
| 2025-10-02 | 45.99 | $45.82 | 184731 |
| 2025-10-01 | 46.11 | $45.98 | 232400 |
| 2025-09-30 | 46.22 | $45.99 | 210728 |
| 2025-09-29 | 46.34 | $45.93 | 276400 |
| 2025-09-26 | 46.52 | $45.63 | 589845 |
| 2025-09-25 | 46.83 | $45.49 | 188716 |
| 2025-09-24 | 47.26 | $46.80 | 140700 |
| 2025-09-23 | 47.35 | $47.16 | 189000 |
| 2025-09-22 | 47.35 | $47.04 | 162200 |
| 2025-09-19 | 47.38 | $47.13 | 262637 |
| 2025-09-18 | 47.39 | $47.26 | 128437 |
| 2025-09-17 | 47.34 | $47.56 | 308400 |
| 2025-09-16 | 47.19 | $47.47 | 178500 |
| 2025-09-15 | 47.02 | $47.32 | 152700 |
| 2025-09-12 | 46.86 | $47.10 | 131700 |
| 2025-09-11 | 46.73 | $47.29 | 349800 |
| 2025-09-10 | 46.51 | $46.91 | 120000 |
| 2025-09-09 | 46.35 | $46.66 | 204700 |
| 2025-09-08 | 46.25 | $46.52 | 115400 |
| 2025-09-05 | 46.16 | $46.40 | 128300 |
| 2025-09-04 | 46.09 | $46.06 | 130033 |
| 2025-09-03 | 46.11 | $45.97 | 226200 |
| 2025-09-02 | 46.16 | $45.84 | 115350 |
| 2025-08-29 | 46.27 | $46.06 | 178916 |
| 2025-08-28 | 46.33 | $46.40 | 126202 |
| 2025-08-27 | 46.29 | $46.10 | 108300 |
| 2025-08-26 | 46.34 | $46.30 | 165000 |
| 2025-08-25 | 46.33 | $46.39 | 146121 |
| 2025-08-22 | 46.29 | $46.69 | 104138 |
| 2025-08-21 | 46.15 | $46.02 | 124241 |
| 2025-08-20 | 46.18 | $46.09 | 164208 |
| 2025-08-19 | 46.20 | $46.04 | 121741 |
| 2025-08-18 | 46.23 | $46.27 | 95934 |
| 2025-08-15 | 46.20 | $46.16 | 111210 |
| 2025-08-14 | 46.19 | $46.26 | 118500 |
| 2025-08-13 | 46.15 | $46.71 | 115300 |
| 2025-08-12 | 45.95 | $46.47 | 137200 |
| 2025-08-11 | 45.79 | $45.91 | 135802 |
| 2025-08-08 | 45.76 | $46.11 | 159200 |
| 2025-08-07 | 45.67 | $46.18 | 148242 |
| 2025-08-06 | 45.53 | $45.83 | 103749 |
| 2025-08-05 | 45.48 | $45.70 | 130537 |
| 2025-08-04 | 45.46 | $45.38 | 85200 |
| 2025-08-01 | 45.53 | $45.07 | 100201 |
| 2025-07-31 | 45.73 | $45.07 | 199200 |
| 2025-07-30 | 45.96 | $45.49 | 98000 |
| 2025-07-29 | 46.11 | $45.71 | 166100 |
| 2025-07-28 | 46.22 | $45.76 | 131200 |
| 2025-07-25 | 46.34 | $46.18 | 232021 |
| 2025-07-24 | 46.35 | $46.42 | 124000 |
| 2025-07-23 | 46.27 | $46.65 | 123200 |
| 2025-07-22 | 46.10 | $46.19 | 185639 |
| 2025-07-21 | 46.03 | $46.14 | 144600 |
| 2025-07-18 | 45.96 | $45.82 | 119300 |
| 2025-07-17 | 45.97 | $45.90 | 121712 |
| 2025-07-16 | 45.96 | $45.86 | 179146 |
| 2025-07-15 | 45.95 | $45.68 | 102319 |
| 2025-07-14 | 45.98 | $45.95 | 207429 |
| 2025-07-11 | 45.94 | $45.92 | 200840 |
| 2025-07-10 | 45.89 | $45.98 | 129400 |
| 2025-07-09 | 45.80 | $45.65 | 115137 |
| 2025-07-08 | 45.79 | $45.73 | 271700 |
| 2025-07-07 | 45.75 | $45.59 | 179300 |
| 2025-07-03 | 45.74 | $46.16 | 92021 |
| 2025-07-02 | 45.54 | $45.93 | 149838 |
| 2025-07-01 | 45.36 | $45.45 | 233725 |
| 2025-06-30 | 45.29 | $45.29 | 138610 |
| 2025-06-27 | 45.24 | $45.14 | 216300 |
| 2025-06-26 | 45.23 | $45.25 | 528142 |
| 2025-06-25 | 45.18 | $44.87 | 181600 |
| 2025-06-24 | 45.24 | $45.52 | 162000 |
| 2025-06-23 | 45.09 | $44.78 | 300300 |
| 2025-06-20 | 45.14 | $44.57 | 138700 |
| 2025-06-18 | 45.26 | $44.86 | 270700 |
| 2025-06-17 | 45.30 | $44.90 | 150408 |
| 2025-06-16 | 45.34 | $45.44 | 150810 |
| 2025-06-13 | 45.20 | $44.86 | 156600 |
| 2025-06-12 | 45.20 | $45.47 | 421300 |
| 2025-06-11 | 45.01 | $45.23 | 419662 |
| 2025-06-10 | 44.84 | $45.09 | 124700 |
| 2025-06-09 | 44.67 | $44.77 | 121000 |
| 2025-06-06 | 44.55 | $44.55 | 164800 |
| 2025-06-05 | 44.47 | $44.30 | 149300 |
| 2025-06-04 | 44.44 | $44.31 | 154529 |
| 2025-06-03 | 44.40 | $44.12 | 169629 |
| 2025-06-02 | 44.40 | $43.91 | 148322 |
| 2025-05-30 | 44.45 | $43.76 | 225200 |
| 2025-05-29 | 44.56 | $44.16 | 221424 |
| 2025-05-28 | 44.55 | $44.13 | 292400 |
| 2025-05-27 | 44.54 | $44.15 | 222645 |
| 2025-05-23 | 44.51 | $44.07 | 258600 |
| 2025-05-22 | 44.48 | $44.01 | 181832 |
| 2025-05-21 | 44.45 | $44.08 | 293519 |
| 2025-05-20 | 44.38 | $44.10 | 221946 |
| 2025-05-19 | 44.28 | $44.10 | 299610 |
| 2025-05-16 | 44.13 | $44.04 | 205900 |
| 2025-05-15 | 43.96 | $44.06 | 294636 |
| 2025-05-14 | 43.73 | $43.94 | 342102 |
| 2025-05-13 | 43.48 | $43.66 | 165917 |
| 2025-05-12 | 43.25 | $43.46 | 207959 |
| 2025-05-09 | 43.01 | $43.07 | 163010 |
| 2025-05-08 | 42.84 | $42.63 | 198741 |
| 2025-05-07 | 42.77 | $42.56 | 154618 |
| 2025-05-06 | 42.69 | $42.88 | 179500 |
| 2025-05-05 | 42.48 | $43.06 | 171200 |
| 2025-05-02 | 42.16 | $42.88 | 270307 |
| 2025-05-01 | 41.82 | $41.88 | 185801 |
| 2025-04-30 | 41.72 | $41.97 | 231510 |
| 2025-04-29 | 41.56 | $42.06 | 207025 |
| 2025-04-28 | 41.34 | $42.06 | 137100 |
| 2025-04-25 | 41.07 | $41.88 | 185000 |
| 2025-04-24 | 40.80 | $41.95 | 169100 |
| 2025-04-23 | 40.44 | $41.39 | 145000 |
| 2025-04-22 | 40.20 | $41.19 | 194400 |
| 2025-04-21 | 39.96 | $40.71 | 411100 |
| 2025-04-17 | 39.84 | $40.77 | 230400 |
| 2025-04-16 | 39.68 | $40.56 | 199000 |
| 2025-04-15 | 39.57 | $40.66 | 236900 |
| 2025-04-14 | 39.41 | $40.64 | 222700 |
| 2025-04-11 | 39.24 | $40.26 | 268000 |
| 2025-04-10 | 39.17 | $39.28 | 352139 |
| 2025-04-09 | 39.41 | $39.57 | 441200 |
| 2025-04-08 | 39.63 | $37.51 | 798900 |
| 2025-04-07 | 40.56 | $38.12 | 426321 |
| 2025-04-04 | 41.52 | $39.64 | 458800 |
| 2025-04-03 | 42.22 | $41.52 | 311140 |
| 2025-04-02 | 42.47 | $42.26 | 420404 |
| 2025-04-01 | 42.55 | $42.33 | 303114 |
| 2025-03-31 | 42.61 | $42.08 | 235800 |
| 2025-03-28 | 42.77 | $42.05 | 220100 |
| 2025-03-27 | 42.97 | $42.55 | 407939 |
| 2025-03-26 | 43.05 | $42.57 | 371000 |
| 2025-03-25 | 43.13 | $43.13 | 161800 |
| 2025-03-24 | 43.05 | $42.88 | 170600 |
| 2025-03-21 | 43.03 | $42.90 | 155700 |
| 2025-03-20 | 42.99 | $42.96 | 190200 |
| 2025-03-19 | 42.91 | $43.18 | 160725 |
| 2025-03-18 | 42.74 | $43.13 | 260600 |
| 2025-03-17 | 42.54 | $43.35 | 217048 |
| 2025-03-14 | 42.23 | $42.83 | 169737 |
| 2025-03-13 | 42.00 | $42.10 | 128033 |
| 2025-03-12 | 41.96 | $42.00 | 352441 |
| 2025-03-11 | 41.94 | $41.75 | 355822 |
| 2025-03-10 | 42.00 | $41.66 | 360900 |
| 2025-03-07 | 42.09 | $42.32 | 241900 |
| 2025-03-06 | 41.99 | $42.11 | 340518 |
| 2025-03-05 | 41.94 | $42.29 | 253100 |
| 2025-03-04 | 41.81 | $41.47 | 310100 |
| 2025-03-03 | 41.91 | $41.23 | 351102 |
| 2025-02-28 | 42.11 | $41.24 | 447316 |
| 2025-02-27 | 42.35 | $41.60 | 347700 |
| 2025-02-26 | 42.52 | $42.22 | 344119 |
| 2025-02-25 | 42.52 | $42.18 | 201410 |
| 2025-02-24 | 42.53 | $42.29 | 313723 |
| 2025-02-21 | 42.50 | $42.30 | 313400 |
| 2025-02-20 | 42.45 | $42.59 | 223133 |
| 2025-02-19 | 42.30 | $42.34 | 191524 |
| 2025-02-18 | 42.17 | $42.47 | 240527 |
| 2025-02-14 | 41.98 | $42.22 | 333624 |
| 2025-02-13 | 41.81 | $41.97 | 214526 |
| 2025-02-12 | 41.68 | $41.70 | 473433 |
| 2025-02-11 | 41.61 | $41.51 | 318211 |
| 2025-02-10 | 41.57 | $41.51 | 209100 |
| 2025-02-07 | 41.52 | $41.28 | 248400 |
| 2025-02-06 | 41.53 | $41.46 | 174606 |
| 2025-02-05 | 41.48 | $41.38 | 268500 |
| 2025-02-04 | 41.45 | $41.52 | 318442 |
| 2025-02-03 | 41.35 | $41.15 | 449516 |
| 2025-01-31 | 41.34 | $41.23 | 441121 |
| 2025-01-30 | 41.31 | $41.53 | 405944 |
| 2025-01-29 | 41.17 | $41.14 | 258215 |
| 2025-01-28 | 41.12 | $41.27 | 221526 |
| 2025-01-27 | 41.01 | $41.28 | 317409 |
| 2025-01-24 | 40.88 | $41.39 | 353415 |
| 2025-01-23 | 40.68 | $41.19 | 396301 |
| 2025-01-22 | 40.50 | $41.00 | 232300 |
| 2025-01-21 | 40.34 | $41.01 | 302941 |
| 2025-01-17 | 40.15 | $40.63 | 363000 |
| 2025-01-16 | 40.04 | $40.41 | 267017 |
| 2025-01-15 | 39.99 | $40.51 | 344300 |
| 2025-01-14 | 39.89 | $40.03 | 288200 |
| 2025-01-13 | 39.93 | $39.65 | 288034 |
| 2025-01-10 | 40.11 | $39.75 | 679126 |
| 2025-01-08 | 40.31 | $40.30 | 662100 |
| 2025-01-07 | 40.37 | $40.44 | 291800 |
| 2025-01-06 | 40.42 | $40.54 | 297000 |
| 2025-01-03 | 40.45 | $40.43 | 279012 |
| 2025-01-02 | 40.52 | $40.31 | 359300 |
| 2024-12-31 | 40.66 | $40.49 | 286622 |
| 2024-12-30 | 40.77 | $40.55 | 388535 |
| 2024-12-27 | 40.89 | $40.74 | 562319 |
| 2024-12-26 | 40.99 | $40.96 | 202600 |
| 2024-12-24 | 41.04 | $41.19 | 119008 |
| 2024-12-23 | 41.03 | $40.99 | 442331 |
| 2024-12-20 | 41.08 | $40.86 | 374317 |
| 2024-12-19 | 41.20 | $40.63 | 308500 |
| 2024-12-18 | 41.41 | $40.39 | 441700 |
| 2024-12-17 | 41.75 | $41.34 | 294800 |
| 2024-12-16 | 41.86 | $41.46 | 258408 |
| 2024-12-13 | 41.96 | $41.72 | 136842 |
| 2024-12-12 | 42.00 | $41.92 | 260600 |
| 2024-12-11 | 41.98 | $42.25 | 181217 |
| 2024-12-10 | 41.85 | $42.11 | 197305 |
| 2024-12-09 | 41.74 | $42.54 | 356400 |
| 2024-12-06 | 41.46 | $41.77 | 152429 |
| 2024-12-05 | 41.37 | $41.85 | 208200 |
| 2024-12-04 | 41.24 | $41.63 | 520417 |
| 2024-12-03 | 41.16 | $41.48 | 321500 |
| 2024-12-02 | 41.11 | $41.37 | 209000 |
| 2024-11-29 | 41.09 | $41.48 | 140900 |
| 2024-11-27 | 41.04 | $41.32 | 276500 |
| 2024-11-26 | 41.03 | $41.31 | 288900 |
| 2024-11-25 | 41.03 | $41.43 | 247100 |
| 2024-11-22 | 41.01 | $41.39 | 176500 |
| 2024-11-21 | 41.00 | $41.40 | 253053 |
| 2024-11-20 | 40.99 | $41.36 | 183315 |
| 2024-11-19 | 41.01 | $41.45 | 204200 |
| 2024-11-18 | 41.02 | $41.49 | 216109 |
| 2024-11-15 | 41.02 | $40.96 | 244402 |
| 2024-11-14 | 41.21 | $40.84 | 405700 |
| 2024-11-13 | 41.49 | $41.05 | 372400 |
| 2024-11-12 | 41.77 | $41.22 | 233500 |
| 2024-11-11 | 42.06 | $41.80 | 208414 |
| 2024-11-08 | 42.25 | $42.11 | 459000 |
| 2024-11-07 | 42.39 | $43.18 | 224900 |
| 2024-11-06 | 42.22 | $42.26 | 381715 |
| 2024-11-05 | 42.32 | $42.83 | 139440 |
| 2024-11-04 | 42.26 | $42.45 | 241919 |
| 2024-11-01 | 42.32 | $42.32 | 178700 |
| 2024-10-31 | 42.45 | $42.27 | 206600 |
| 2024-10-30 | 42.62 | $42.39 | 160300 |
| 2024-10-29 | 42.80 | $42.66 | 174000 |
| 2024-10-28 | 42.95 | $42.96 | 171000 |
| 2024-10-25 | 43.03 | $42.87 | 186100 |
| 2024-10-24 | 43.17 | $43.00 | 143700 |
| 2024-10-23 | 43.30 | $42.94 | 262500 |
| 2024-10-22 | 43.49 | $43.26 | 269900 |
| 2024-10-21 | 43.61 | $43.26 | 162609 |
| 2024-10-18 | 43.77 | $43.55 | 796203 |
| 2024-10-17 | 43.86 | $43.33 | 201044 |
| 2024-10-16 | 44.05 | $43.76 | 901200 |
| 2024-10-15 | 44.15 | $43.45 | 206200 |
| 2024-10-14 | 44.36 | $44.25 | 175600 |
| 2024-10-11 | 44.36 | $44.20 | 197719 |
| 2024-10-10 | 44.37 | $43.87 | 173400 |
| 2024-10-09 | 44.48 | $43.49 | 270400 |
| 2024-10-08 | 44.74 | $43.90 | 201000 |
| 2024-10-07 | 44.91 | $45.12 | 203400 |
| 2024-10-04 | 44.73 | $44.84 | 155036 |
| 2024-10-03 | 44.59 | $44.28 | 202128 |
| 2024-10-02 | 44.59 | $44.76 | 595713 |
| 2024-10-01 | 44.43 | $44.14 | 561538 |
| 2024-09-30 | 44.42 | $44.01 | 362428 |
| 2024-09-27 | 44.45 | $44.73 | 491108 |
| 2024-09-26 | 44.24 | $45.04 | 617900 |
| 2024-09-25 | 43.89 | $43.99 | 255600 |
| 2024-09-24 | 43.78 | $45.39 | 475800 |
| 2024-09-23 | 43.21 | $43.74 | 151515 |
| 2024-09-20 | 43.03 | $43.32 | 150700 |
| 2024-09-19 | 42.95 | $43.58 | 162300 |
| 2024-09-18 | 42.77 | $42.92 | 217225 |
| 2024-09-17 | 42.76 | $43.16 | 163414 |
| 2024-09-16 | 42.67 | $43.08 | 164300 |
| 2024-09-13 | 42.59 | $42.82 | 115023 |
| 2024-09-12 | 42.59 | $42.59 | 191500 |
| 2024-09-11 | 42.66 | $42.29 | 252821 |
| 2024-09-10 | 42.84 | $42.18 | 542500 |
| 2024-09-09 | 43.10 | $42.40 | 286100 |
| 2024-09-06 | 43.35 | $42.21 | 510000 |
| 2024-09-05 | 43.72 | $42.90 | 301331 |
| 2024-09-04 | 43.94 | $42.91 | 327600 |
| 2024-09-03 | 44.21 | $43.05 | 219800 |
| 2024-08-30 | 44.48 | $43.99 | 270238 |
| 2024-08-29 | 44.51 | $44.24 | 221500 |
| 2024-08-28 | 44.45 | $44.25 | 199057 |
| 2024-08-27 | 44.37 | $44.54 | 119400 |
| 2024-08-26 | 44.17 | $44.43 | 201700 |
| 2024-08-23 | 43.96 | $44.37 | 276700 |
| 2024-08-22 | 43.70 | $43.45 | 313300 |
| 2024-08-21 | 43.68 | $44.08 | 166600 |
| 2024-08-20 | 43.45 | $44.08 | 452100 |
| 2024-08-19 | 43.16 | $44.50 | 162100 |
| 2024-08-16 | 42.67 | $43.75 | 201531 |
| 2024-08-15 | 42.31 | $43.39 | 187324 |
| 2024-08-14 | 42.00 | $42.94 | 154015 |
| 2024-08-13 | 41.76 | $42.98 | 266400 |
| 2024-08-12 | 41.46 | $42.50 | 422900 |
| 2024-08-09 | 41.26 | $42.12 | 150907 |
| 2024-08-08 | 41.14 | $41.93 | 265200 |
| 2024-08-07 | 41.08 | $41.15 | 291500 |
| 2024-08-06 | 41.26 | $40.59 | 302800 |
| 2024-08-05 | 41.68 | $40.48 | 428497 |
| 2024-08-02 | 42.23 | $41.86 | 274600 |
| 2024-08-01 | 42.47 | $42.43 | 427712 |
| 2024-07-31 | 42.59 | $43.12 | 348549 |
| 2024-07-30 | 42.53 | $42.43 | 295420 |
| 2024-07-29 | 42.68 | $42.51 | 145400 |
| 2024-07-26 | 42.85 | $42.82 | 340340 |
| 2024-07-25 | 42.96 | $42.43 | 205100 |
| 2024-07-24 | 43.23 | $42.60 | 185832 |
| 2024-07-23 | 43.51 | $42.91 | 330940 |
| 2024-07-22 | 43.74 | $43.19 | 162900 |
| 2024-07-19 | 43.95 | $43.07 | 309600 |
| 2024-07-18 | 44.23 | $43.40 | 365100 |
| 2024-07-17 | 44.48 | $43.89 | 354744 |
| 2024-07-16 | 44.61 | $44.52 | 155600 |
| 2024-07-15 | 44.57 | $44.47 | 169700 |
| 2024-07-12 | 44.53 | $44.69 | 418928 |
| 2024-07-11 | 44.41 | $44.72 | 374700 |
| 2024-07-10 | 44.25 | $44.49 | 254818 |
| 2024-07-09 | 44.12 | $44.50 | 490000 |
| 2024-07-08 | 43.96 | $44.47 | 206636 |
| 2024-07-05 | 43.77 | $44.28 | 705500 |
| 2024-07-03 | 43.60 | $44.16 | 231000 |
| 2024-07-02 | 43.42 | $43.70 | 222043 |
| 2024-07-01 | 43.36 | $43.48 | 213602 |
| 2024-06-28 | 43.35 | $43.31 | 180402 |
| 2024-06-27 | 43.39 | $43.04 | 419100 |
| 2024-06-26 | 43.53 | $43.00 | 894429 |
| 2024-06-25 | 43.71 | $43.27 | 162422 |
| 2024-06-24 | 43.85 | $44.21 | 483400 |
| 2024-06-21 | 43.71 | $44.27 | 298700 |
| 2024-06-20 | 43.53 | $44.39 | 260301 |
| 2024-06-18 | 43.27 | $43.95 | 261500 |
| 2024-06-17 | 43.09 | $43.40 | 389600 |
| 2024-06-14 | 43.05 | $43.28 | 288900 |
| 2024-06-13 | 43.04 | $43.15 | 252626 |
| 2024-06-12 | 43.07 | $43.19 | 225242 |
| 2024-06-11 | 43.11 | $42.84 | 280300 |
| 2024-06-10 | 43.26 | $42.98 | 144500 |
| 2024-06-07 | 43.41 | $42.86 | 211700 |
| 2024-06-06 | 43.62 | $43.37 | 180900 |
| 2024-06-05 | 43.72 | $43.21 | 224628 |
| 2024-06-04 | 43.90 | $42.93 | 272000 |
| 2024-06-03 | 44.19 | $43.74 | 308000 |
| 2024-05-31 | 44.29 | $43.53 | 390926 |
| 2024-05-30 | 44.47 | $43.79 | 140336 |
| 2024-05-29 | 44.61 | $43.91 | 237400 |
| 2024-05-28 | 44.72 | $44.50 | 169800 |
| 2024-05-24 | 44.66 | $44.14 | 97643 |
| 2024-05-23 | 44.69 | $43.97 | 202900 |
| 2024-05-22 | 44.77 | $44.36 | 162281 |
| 2024-05-21 | 44.73 | $44.58 | 229716 |
| 2024-05-20 | 44.60 | $44.59 | 182372 |
| 2024-05-17 | 44.43 | $44.60 | 167749 |
| 2024-05-16 | 44.20 | $44.37 | 207300 |
| 2024-05-15 | 43.98 | $44.13 | 151621 |
| 2024-05-14 | 43.78 | $43.93 | 322723 |
| 2024-05-13 | 43.59 | $43.93 | 236109 |
| 2024-05-10 | 43.34 | $43.72 | 202825 |
| 2024-05-09 | 43.10 | $43.41 | 586200 |
| 2024-05-08 | 42.90 | $43.25 | 149700 |
| 2024-05-07 | 42.70 | $43.04 | 170340 |
| 2024-05-06 | 42.52 | $43.19 | 140300 |
| 2024-05-03 | 42.24 | $43.15 | 423449 |
| 2024-05-02 | 41.91 | $42.61 | 464227 |
| 2024-05-01 | 41.68 | $41.89 | 179400 |
| 2024-04-30 | 41.63 | $41.86 | 214400 |
| 2024-04-29 | 41.58 | $42.42 | 267000 |
| 2024-04-26 | 41.35 | $41.91 | 340500 |
| 2024-04-25 | 41.22 | $41.49 | 157100 |
| 2024-04-24 | 41.21 | $41.38 | 137500 |
| 2024-04-23 | 41.23 | $41.36 | 199000 |
| 2024-04-22 | 41.27 | $41.28 | 201100 |
| 2024-04-19 | 41.35 | $41.23 | 157600 |
| 2024-04-18 | 41.47 | $41.19 | 213200 |
| 2024-04-17 | 41.62 | $41.07 | 503902 |
| 2024-04-16 | 41.85 | $40.93 | 267400 |
| 2024-04-15 | 42.18 | $41.61 | 243100 |
| 2024-04-12 | 42.36 | $41.77 | 255700 |
| 2024-04-11 | 42.52 | $42.58 | 307700 |
| 2024-04-10 | 42.47 | $42.56 | 214200 |
| 2024-04-09 | 42.40 | $42.88 | 182943 |
| 2024-04-08 | 42.22 | $42.61 | 154000 |
| 2024-04-05 | 42.08 | $42.21 | 235733 |
| 2024-04-04 | 42.03 | $42.22 | 241500 |
| 2024-04-03 | 41.96 | $42.28 | 232200 |
| 2024-04-02 | 41.87 | $42.14 | 328400 |
| 2024-04-01 | 41.79 | $41.67 | 379732 |
| 2024-03-28 | 41.85 | $41.84 | 957231 |
| 2024-03-27 | 41.86 | $41.82 | 181549 |
| 2024-03-26 | 41.88 | $41.57 | 169500 |
| 2024-03-25 | 41.99 | $41.71 | 271722 |
| 2024-03-22 | 42.07 | $41.63 | 224242 |
| 2024-03-21 | 42.19 | $42.20 | 307100 |
| 2024-03-20 | 42.16 | $42.21 | 458521 |
| 2024-03-19 | 42.10 | $41.76 | 230200 |
| 2024-03-18 | 42.18 | $41.80 | 192753 |
| 2024-03-15 | 42.25 | $41.72 | 572900 |
| 2024-03-14 | 42.36 | $41.94 | 183025 |
| 2024-03-13 | 42.42 | $42.18 | 271519 |
| 2024-03-12 | 42.41 | $42.33 | 329400 |
| 2024-03-11 | 42.34 | $42.06 | 197100 |
| 2024-03-08 | 42.32 | $42.20 | 445500 |
| 2024-03-07 | 42.26 | $42.63 | 413608 |
| 2024-03-06 | 42.03 | $42.23 | 280320 |
| 2024-03-05 | 41.87 | $41.63 | 384900 |
| 2024-03-04 | 41.86 | $41.75 | 166900 |
| 2024-03-01 | 41.81 | $41.66 | 186900 |
| 2024-02-29 | 41.76 | $41.31 | 253633 |
| 2024-02-28 | 41.80 | $41.27 | 237748 |
| 2024-02-27 | 41.86 | $41.82 | 351600 |
| 2024-02-26 | 41.74 | $41.67 | 209344 |
| 2024-02-23 | 41.64 | $41.93 | 242400 |
| 2024-02-22 | 41.42 | $41.86 | 305311 |
| 2024-02-21 | 41.17 | $41.41 | 500006 |
| 2024-02-20 | 41.00 | $41.39 | 298824 |
| 2024-02-16 | 40.79 | $41.01 | 306000 |
| 2024-02-15 | 40.65 | $40.71 | 286800 |
| 2024-02-14 | 40.57 | $40.45 | 397703 |
| 2024-02-13 | 40.55 | $40.02 | 326000 |
| 2024-02-12 | 40.66 | $40.74 | 410808 |
| 2024-02-09 | 40.56 | $40.54 | 251303 |
| 2024-02-08 | 40.49 | $40.55 | 409600 |
| 2024-02-07 | 40.40 | $40.76 | 431639 |
| 2024-02-06 | 40.22 | $40.75 | 416500 |
| 2024-02-05 | 40.00 | $40.07 | 901500 |
| 2024-02-02 | 39.94 | $40.12 | 154344 |
| 2024-02-01 | 39.85 | $40.35 | 231300 |
| 2024-01-31 | 39.66 | $40.16 | 606718 |
| 2024-01-30 | 39.50 | $39.97 | 290100 |
| 2024-01-29 | 39.36 | $40.11 | 177500 |
| 2024-01-26 | 39.14 | $39.93 | 255436 |
| 2024-01-25 | 38.94 | $39.74 | 516000 |
| 2024-01-24 | 38.76 | $39.40 | 667000 |
| 2024-01-23 | 38.65 | $38.78 | 326845 |
| 2024-01-22 | 38.73 | $38.58 | 254307 |
| 2024-01-19 | 38.88 | $38.82 | 202900 |
| 2024-01-18 | 39.00 | $38.43 | 278200 |
| 2024-01-17 | 39.28 | $38.38 | 352220 |
| 2024-01-16 | 39.63 | $38.92 | 339100 |
| 2024-01-12 | 39.89 | $39.73 | 255321 |
| 2024-01-11 | 39.95 | $39.51 | 285000 |
| 2024-01-10 | 40.10 | $39.50 | 312800 |
| 2024-01-09 | 40.27 | $39.68 | 321500 |
| 2024-01-08 | 40.42 | $40.11 | 296800 |
| 2024-01-05 | 40.46 | $40.18 | 278600 |
| 2024-01-04 | 40.48 | $40.03 | 221712 |
| 2024-01-03 | 40.55 | $40.08 | 247900 |
| 2024-01-02 | 40.61 | $40.23 | 522530 |
| 2023-12-29 | 40.63 | $40.68 | 602441 |
| 2023-12-28 | 40.49 | $40.70 | 399000 |
| 2023-12-27 | 40.32 | $40.59 | 485202 |
| 2023-12-26 | 40.13 | $40.33 | 246040 |
| 2023-12-22 | 39.97 | $39.95 | 431000 |
| 2023-12-21 | 39.90 | $40.11 | 297120 |
| 2023-12-20 | 39.75 | $39.46 | 387000 |
| 2023-12-19 | 39.76 | $40.01 | 272500 |
| 2023-12-18 | 39.60 | $39.73 | 308600 |
| 2023-12-15 | 39.49 | $39.66 | 355629 |
| 2023-12-14 | 39.37 | $39.90 | 472300 |
| 2023-12-13 | 39.14 | $39.33 | 443443 |
| 2023-12-12 | 39.04 | $38.79 | 259113 |
| 2023-12-11 | 39.08 | $38.85 | 609707 |
| 2023-12-08 | 39.10 | $38.71 | 199509 |
| 2023-12-07 | 39.18 | $38.80 | 201741 |
| 2023-12-06 | 39.23 | $38.65 | 209350 |
| 2023-12-05 | 39.34 | $38.74 | 200737 |
| 2023-12-04 | 39.43 | $38.87 | 236113 |
| 2023-12-01 | 39.50 | $39.30 | 425700 |
| 2023-11-30 | 39.43 | $38.98 | 212411 |
| 2023-11-29 | 39.45 | $39.01 | 214600 |
| 2023-11-28 | 39.44 | $39.33 | 451334 |
| 2023-11-27 | 39.32 | $39.03 | 202522 |
| 2023-11-24 | 39.27 | $39.10 | 112140 |
| 2023-11-22 | 39.16 | $38.99 | 216214 |
| 2023-11-21 | 39.06 | $39.13 | 283722 |
| 2023-11-20 | 38.88 | $39.27 | 331800 |
| 2023-11-17 | 38.60 | $38.79 | 217900 |
| 2023-11-16 | 38.42 | $38.62 | 588296 |
| 2023-11-15 | 38.23 | $38.85 | 319700 |
| 2023-11-14 | 37.93 | $38.68 | 376432 |
| 2023-11-13 | 37.61 | $37.67 | 241623 |
| 2023-11-10 | 37.53 | $37.51 | 307600 |
| 2023-11-09 | 37.49 | $37.35 | 205438 |
| 2023-11-08 | 37.49 | $37.51 | 297100 |
| 2023-11-07 | 37.44 | $37.81 | 389900 |
| 2023-11-06 | 37.28 | $38.04 | 278603 |
| 2023-11-03 | 37.00 | $38.02 | 282700 |
| 2023-11-02 | 36.68 | $37.53 | 339127 |
| 2023-11-01 | 36.45 | $36.94 | 338141 |
| 2023-10-31 | 36.36 | $36.46 | 255800 |
| 2023-10-30 | 36.40 | $36.54 | 258208 |
| 2023-10-27 | 36.44 | $36.36 | 352947 |
| 2023-10-26 | 36.55 | $36.52 | 410143 |
| 2023-10-25 | 36.64 | $36.54 | 355710 |
| 2023-10-24 | 36.75 | $36.78 | 585512 |
| 2023-10-23 | 36.82 | $36.45 | 260400 |
| 2023-10-20 | 37.01 | $36.64 | 1.8M |
| 2023-10-19 | 37.18 | $37.08 | 323135 |
| 2023-10-18 | 37.27 | $37.23 | 357900 |
| 2023-10-17 | 37.32 | $37.76 | 434138 |
| 2023-10-16 | 37.22 | $37.89 | 425128 |
| 2023-10-13 | 37.07 | $37.45 | 339900 |
| 2023-10-12 | 37.03 | $37.47 | 236435 |
| 2023-10-11 | 36.98 | $37.72 | 210811 |
| 2023-10-10 | 36.85 | $37.72 | 249424 |
| 2023-10-09 | 36.71 | $37.17 | 199600 |
| 2023-10-06 | 36.71 | $37.14 | 401638 |
| 2023-10-05 | 36.74 | $36.65 | 326000 |
| 2023-10-04 | 36.93 | $36.52 | 365100 |
| 2023-10-03 | 37.23 | $36.70 | 430200 |
| 2023-10-02 | 37.54 | $37.25 | 400100 |
| 2023-09-29 | 37.76 | $37.48 | 390311 |
| 2023-09-28 | 37.95 | $37.51 | 479200 |
| 2023-09-27 | 38.19 | $37.23 | 694347 |
| 2023-09-26 | 38.57 | $37.24 | 395447 |
| 2023-09-25 | 39.03 | $37.85 | 574913 |
| 2023-09-22 | 39.40 | $39.15 | 413117 |
| 2023-09-21 | 39.44 | $38.86 | 412300 |
| 2023-09-20 | 39.57 | $39.53 | 190700 |
| 2023-09-19 | 39.52 | $39.49 | 239600 |
| 2023-09-18 | 39.47 | $39.59 | 993400 |
| 2023-09-15 | 39.36 | $39.54 | 454900 |
| 2023-09-14 | 39.25 | $39.64 | 229200 |
| 2023-09-13 | 39.08 | $39.07 | 402900 |
| 2023-09-12 | 39.04 | $39.00 | 562501 |
| 2023-09-11 | 39.02 | $39.24 | 323300 |
| 2023-09-08 | 38.92 | $38.96 | 284423 |
| 2023-09-07 | 38.88 | $38.76 | 389717 |
| 2023-09-06 | 38.90 | $39.09 | 338644 |
| 2023-09-05 | 38.81 | $39.18 | 368800 |
| 2023-09-01 | 38.68 | $39.12 | 292500 |
| 2023-08-31 | 38.54 | $38.69 | 154236 |
| 2023-08-30 | 38.50 | $39.11 | 201000 |
| 2023-08-29 | 38.32 | $39.29 | 216000 |
| 2023-08-28 | 38.05 | $38.90 | 1.0M |
| 2023-08-25 | 37.85 | $38.43 | 233312 |
| 2023-08-24 | 37.77 | $38.33 | 386237 |
| 2023-08-23 | 37.70 | $38.50 | 426600 |
| 2023-08-22 | 37.58 | $37.75 | 368200 |
| 2023-08-21 | 37.67 | $37.70 | 975621 |
| 2023-08-18 | 37.81 | $37.63 | 331118 |
| 2023-08-17 | 38.01 | $37.70 | 1.2M |
| 2023-08-16 | 38.25 | $37.76 | 297346 |
| 2023-08-15 | 38.52 | $37.93 | 540711 |
| 2023-08-14 | 38.80 | $38.23 | 727100 |
| 2023-08-11 | 39.06 | $38.58 | 1.5M |
| 2023-08-10 | 39.26 | $38.86 | 311400 |
| 2023-08-09 | 39.42 | $38.98 | 223200 |
| 2023-08-08 | 39.57 | $38.99 | 429901 |
| 2023-08-07 | 39.76 | $39.20 | 262900 |
| 2023-08-04 | 39.92 | $39.12 | 795821 |
| 2023-08-03 | 40.13 | $39.04 | 3.2M |
| 2023-08-02 | 40.41 | $39.30 | 308400 |
| 2023-08-01 | 40.66 | $40.21 | 1.4M |
| 2023-07-31 | 40.67 | $40.83 | 272200 |
| 2023-07-28 | 40.47 | $40.82 | 277036 |
| 2023-07-27 | 40.22 | $40.09 | 467615 |
| 2023-07-26 | 40.14 | $40.72 | 219600 |
| 2023-07-25 | 39.84 | $40.62 | 189800 |
| 2023-07-24 | 39.49 | $40.14 | 269037 |
| 2023-07-21 | 39.22 | $39.39 | 194615 |
| 2023-07-20 | 39.12 | $39.16 | 2.0M |
| 2023-07-19 | 39.07 | $39.34 | 290536 |
| 2023-07-18 | 38.94 | $39.40 | 254800 |
| 2023-07-17 | 38.77 | $39.43 | 277319 |
| 2023-07-14 | 38.55 | $39.32 | 1.3M |
| 2023-07-13 | 38.32 | $39.35 | 1.7M |
| 2023-07-12 | 38.03 | $38.79 | 348475 |
| 2023-07-11 | 37.86 | $38.06 | 370403 |
| 2023-07-10 | 37.88 | $37.69 | 263634 |
| 2023-07-07 | 38.04 | $37.81 | 201000 |
| 2023-07-06 | 38.20 | $37.56 | 299700 |
| 2023-07-05 | 38.47 | $38.27 | 291801 |
| 2023-07-03 | 38.58 | $38.75 | 142300 |
| 2023-06-30 | 38.57 | $38.27 | 247671 |
| 2023-06-29 | 38.70 | $38.11 | 431726 |
| 2023-06-28 | 38.92 | $38.12 | 5.0M |
| 2023-06-27 | 39.19 | $38.43 | 361300 |
| 2023-06-26 | 39.40 | $38.27 | 561300 |
| 2023-06-23 | 39.72 | $38.85 | 445500 |
| 2023-06-22 | 39.91 | $39.46 | 266300 |
| 2023-06-21 | 39.94 | $39.67 | 194300 |
| 2023-06-20 | 39.91 | $39.44 | 234900 |
| 2023-06-16 | 39.93 | $39.96 | 175500 |
| 2023-06-15 | 39.78 | $40.14 | 207432 |
| 2023-06-14 | 39.53 | $39.87 | 309800 |
| 2023-06-13 | 39.30 | $39.62 | 436900 |
| 2023-06-12 | 39.09 | $39.46 | 203400 |
| 2023-06-09 | 38.89 | $39.53 | 196513 |
| 2023-06-08 | 38.61 | $39.32 | 328506 |
| 2023-06-07 | 38.34 | $38.90 | 261334 |
| 2023-06-06 | 38.14 | $38.75 | 297540 |
| 2023-06-05 | 37.94 | $38.45 | 174030 |
| 2023-06-02 | 37.79 | $38.46 | 207335 |
| 2023-06-01 | 37.61 | $37.82 | 352000 |
| 2023-05-31 | 37.60 | $37.30 | 329200 |
| 2023-05-30 | 37.75 | $37.64 | 555445 |
| 2023-05-26 | 37.83 | $37.90 | 174600 |
| 2023-05-25 | 37.84 | $37.42 | 244028 |
| 2023-05-24 | 38.02 | $37.61 | 175017 |
| 2023-05-23 | 38.17 | $37.85 | 188500 |
| 2023-05-22 | 38.28 | $38.25 | 518120 |
| 2023-05-19 | 38.29 | $38.33 | 220140 |
| 2023-05-18 | 38.27 | $38.29 | 199800 |
| 2023-05-17 | 38.26 | $38.27 | 202400 |
| 2023-05-16 | 38.26 | $38.07 | 189900 |
| 2023-05-15 | 38.32 | $38.43 | 386700 |
| 2023-05-12 | 38.27 | $37.84 | 134227 |
| 2023-05-11 | 38.40 | $38.12 | 324900 |
| 2023-05-10 | 38.47 | $38.52 | 210541 |
| 2023-05-09 | 38.43 | $38.75 | 253418 |
| 2023-05-08 | 38.30 | $38.81 | 561125 |
| 2023-05-05 | 38.12 | $38.63 | 223900 |
| 2023-05-04 | 37.96 | $38.01 | 216400 |
| 2023-05-03 | 37.96 | $37.78 | 190400 |
| 2023-05-02 | 38.04 | $37.75 | 397400 |
| 2023-05-01 | 38.14 | $38.05 | 266600 |
| 2023-04-28 | 38.17 | $38.25 | 195900 |
| 2023-04-27 | 38.14 | $38.03 | 175100 |
| 2023-04-26 | 38.18 | $37.57 | 234325 |
| 2023-04-25 | 38.37 | $37.51 | 242620 |
| 2023-04-24 | 38.61 | $38.15 | 173911 |
| 2023-04-21 | 38.70 | $38.07 | 354614 |
| 2023-04-20 | 38.83 | $38.47 | 294900 |
| 2023-04-19 | 38.85 | $38.43 | 143700 |
| 2023-04-18 | 38.88 | $38.93 | 274013 |
| 2023-04-17 | 38.76 | $38.89 | 296500 |
| 2023-04-14 | 38.61 | $38.82 | 186000 |
| 2023-04-13 | 38.45 | $38.90 | 207100 |
| 2023-04-12 | 38.23 | $38.55 | 222628 |
| 2023-04-11 | 38.05 | $38.50 | 354700 |
| 2023-04-10 | 37.86 | $37.76 | 156533 |
| 2023-04-06 | 37.85 | $37.75 | 214418 |
| 2023-04-05 | 37.84 | $37.83 | 472144 |
| 2023-04-04 | 37.80 | $38.10 | 267121 |
| 2023-04-03 | 37.67 | $38.11 | 412322 |
| 2023-03-31 | 37.50 | $37.86 | 204296 |
| 2023-03-30 | 37.37 | $37.94 | 235700 |
| 2023-03-29 | 37.19 | $37.51 | 249500 |
| 2023-03-28 | 37.11 | $37.39 | 672000 |
| 2023-03-27 | 37.05 | $37.17 | 243522 |
| 2023-03-24 | 37.05 | $37.29 | 154250 |
| 2023-03-23 | 37.01 | $37.37 | 320642 |
| 2023-03-22 | 36.95 | $37.34 | 286600 |
| 2023-03-21 | 36.89 | $37.17 | 150422 |
| 2023-03-20 | 36.87 | $37.05 | 162505 |
| 2023-03-17 | 36.88 | $36.92 | 151116 |
| 2023-03-16 | 36.95 | $36.92 | 344976 |
| 2023-03-15 | 37.04 | $36.61 | 617900 |
| 2023-03-14 | 37.26 | $37.19 | 320000 |
| 2023-03-13 | 37.33 | $37.22 | 276100 |
| 2023-03-10 | 37.42 | $37.12 | 288000 |
| 2023-03-09 | 37.57 | $37.30 | 701643 |
| 2023-03-08 | 37.69 | $37.92 | 516138 |
| 2023-03-07 | 37.64 | $37.71 | 225700 |
| 2023-03-06 | 37.65 | $38.16 | 239500 |
| 2023-03-03 | 37.51 | $38.27 | 326531 |
| 2023-03-02 | 37.32 | $37.87 | 322700 |
| 2023-03-01 | 37.22 | $37.74 | 556043 |
| 2023-02-28 | 37.14 | $36.99 | 243109 |
| 2023-02-27 | 37.29 | $37.25 | 372000 |
| 2023-02-24 | 37.39 | $37.11 | 371045 |
| 2023-02-23 | 37.56 | $37.84 | 244328 |
| 2023-02-22 | 37.54 | $37.49 | 440213 |
| 2023-02-21 | 37.63 | $37.61 | 283516 |
| 2023-02-17 | 37.71 | $37.68 | 351100 |
| 2023-02-16 | 37.79 | $37.65 | 205000 |
| 2023-02-15 | 37.89 | $37.68 | 225807 |
| 2023-02-14 | 38.00 | $37.99 | 358000 |
| 2023-02-13 | 38.05 | $37.99 | 358340 |
| 2023-02-10 | 38.10 | $37.68 | 218000 |
| 2023-02-09 | 38.26 | $37.86 | 427800 |
| 2023-02-08 | 38.40 | $37.90 | 786932 |
| 2023-02-07 | 38.56 | $37.84 | 317217 |
| 2023-02-06 | 38.76 | $37.69 | 349600 |
| 2023-02-03 | 39.05 | $38.00 | 370007 |
| 2023-02-02 | 39.30 | $38.76 | 756912 |
| 2023-02-01 | 39.35 | $39.03 | 384049 |
| 2023-01-31 | 39.31 | $38.72 | 403900 |
| 2023-01-30 | 39.34 | $38.61 | 319500 |
| 2023-01-27 | 39.41 | $39.15 | 476036 |
| 2023-01-26 | 39.31 | $39.40 | 430400 |
| 2023-01-25 | 39.09 | $39.17 | 860829 |
| 2023-01-24 | 38.88 | $39.02 | 534311 |
| 2023-01-23 | 38.66 | $38.94 | 429500 |
| 2023-01-20 | 38.40 | $38.65 | 407705 |
| 2023-01-19 | 38.17 | $38.15 | 265046 |
| 2023-01-18 | 38.03 | $37.95 | 459415 |
| 2023-01-17 | 37.91 | $38.12 | 523337 |
| 2023-01-13 | 37.71 | $38.17 | 879621 |
| 2023-01-12 | 37.43 | $38.15 | 479300 |
| 2023-01-11 | 37.09 | $37.83 | 735955 |
| 2023-01-10 | 36.77 | $37.53 | 668224 |
| 2023-01-09 | 36.48 | $37.27 | 744500 |
| 2023-01-06 | 36.19 | $37.17 | 490300 |
| 2023-01-05 | 35.87 | $36.17 | 260707 |
| 2023-01-04 | 35.80 | $36.20 | 478941 |
| 2023-01-03 | 35.71 | $35.59 | 270407 |
| 2022-12-30 | 35.79 | $35.64 | 386600 |
| 2022-12-29 | 35.87 | $35.99 | 424856 |
| 2022-12-28 | 35.86 | $35.51 | 591700 |
| 2022-12-27 | 35.99 | $36.10 | 359600 |
| 2022-12-23 | 35.97 | $35.76 | 393400 |
| 2022-12-22 | 36.06 | $35.86 | 513928 |
| 2022-12-21 | 36.12 | $36.05 | 322215 |
| 2022-12-20 | 36.14 | $35.74 | 327900 |
| 2022-12-19 | 36.26 | $35.61 | 277200 |
| 2022-12-16 | 36.45 | $35.70 | 183700 |
| 2022-12-15 | 36.64 | $35.73 | 645500 |
| 2022-12-14 | 36.85 | $36.30 | 554302 |
| 2022-12-13 | 36.92 | $36.38 | 486431 |
| 2022-12-12 | 36.97 | $36.38 | 304400 |
| 2022-12-09 | 37.03 | $36.45 | 470936 |
| 2022-12-08 | 37.05 | $36.33 | 487400 |
| 2022-12-07 | 37.11 | $36.39 | 366700 |
| 2022-12-06 | 37.15 | $36.47 | 1.1M |
| 2022-12-05 | 37.16 | $36.65 | 386755 |
| 2022-12-02 | 37.10 | $37.01 | 379834 |
| 2022-12-01 | 36.89 | $37.01 | 195700 |
| 2022-11-30 | 36.62 | $37.16 | 739009 |
| 2022-11-29 | 36.22 | $36.30 | 744530 |
| 2022-11-28 | 36.00 | $35.50 | 170400 |
| 2022-11-25 | 35.97 | $35.79 | 73500 |
| 2022-11-23 | 35.83 | $35.67 | 475200 |
| 2022-11-22 | 35.68 | $35.29 | 201000 |
| 2022-11-21 | 35.61 | $35.02 | 410400 |
| 2022-11-18 | 35.60 | $35.08 | 248200 |
| 2022-11-17 | 35.54 | $35.26 | 486117 |
| 2022-11-16 | 35.41 | $35.32 | 429300 |
| 2022-11-15 | 35.22 | $35.96 | 402400 |
| 2022-11-14 | 34.76 | $35.61 | 269800 |
| 2022-11-11 | 34.31 | $35.60 | 256200 |
| 2022-11-10 | 33.76 | $34.78 | 354100 |
| 2022-11-09 | 33.34 | $33.70 | 345712 |
| 2022-11-08 | 33.17 | $33.93 | 582609 |
| 2022-11-07 | 32.89 | $33.71 | 321014 |
| 2022-11-04 | 32.62 | $33.69 | 797153 |
| 2022-11-03 | 32.31 | $32.50 | 616500 |
| 2022-11-02 | 32.30 | $32.29 | 669500 |
| 2022-11-01 | 32.37 | $32.51 | 723300 |
| 2022-10-31 | 32.39 | $32.14 | 635221 |
| 2022-10-28 | 32.54 | $32.65 | 218500 |
| 2022-10-27 | 32.58 | $32.79 | 381400 |
| 2022-10-26 | 32.58 | $32.86 | 438300 |
| 2022-10-25 | 32.56 | $32.70 | 399509 |
| 2022-10-24 | 32.61 | $32.48 | 255400 |
| 2022-10-21 | 32.74 | $33.67 | 262313 |
| 2022-10-20 | 32.53 | $33.05 | 526000 |
| 2022-10-19 | 32.49 | $32.84 | 417100 |
| 2022-10-18 | 32.51 | $33.02 | 664900 |
| 2022-10-17 | 32.49 | $33.05 | 533222 |
| 2022-10-14 | 32.48 | $32.35 | 253600 |
| 2022-10-13 | 32.70 | $33.07 | 335000 |
| 2022-10-12 | 32.75 | $32.85 | 474200 |
| 2022-10-11 | 32.90 | $32.97 | 405700 |
| 2022-10-10 | 33.06 | $33.37 | 340600 |
| 2022-10-07 | 33.14 | $33.63 | 220400 |
| 2022-10-06 | 33.18 | $34.11 | 550800 |
| 2022-10-05 | 33.08 | $34.37 | 285347 |
| 2022-10-04 | 32.90 | $34.22 | 560309 |
| 2022-10-03 | 32.74 | $33.52 | 395322 |
| 2022-09-30 | 32.80 | $32.53 | 377384 |
| 2022-09-29 | 33.20 | $32.43 | 1.0M |
| 2022-09-28 | 33.74 | $32.78 | 1.1M |
| 2022-09-27 | 34.30 | $32.68 | 744600 |
| 2022-09-26 | 35.04 | $32.83 | 1.1M |
| 2022-09-23 | 35.90 | $35.08 | 446600 |
| 2022-09-22 | 36.25 | $36.09 | 494800 |
| 2022-09-21 | 36.35 | $35.99 | 367600 |
| 2022-09-20 | 36.51 | $36.34 | 236410 |
| 2022-09-19 | 36.60 | $36.58 | 237700 |
| 2022-09-16 | 36.64 | $36.31 | 269512 |
| 2022-09-15 | 36.77 | $36.53 | 395600 |
| 2022-09-14 | 36.86 | $36.71 | 293616 |
| 2022-09-13 | 36.91 | $36.59 | 504920 |
| 2022-09-12 | 37.01 | $37.70 | 220600 |
| 2022-09-09 | 36.78 | $37.28 | 522419 |
| 2022-09-08 | 36.64 | $36.49 | 441316 |
| 2022-09-07 | 36.72 | $36.52 | 246600 |
| 2022-09-06 | 36.81 | $36.29 | 310300 |
| 2022-09-02 | 36.99 | $36.39 | 310500 |
| 2022-09-01 | 37.18 | $36.46 | 382125 |
| 2022-08-31 | 37.38 | $36.64 | 471400 |
| 2022-08-30 | 37.57 | $36.80 | 356313 |
| 2022-08-29 | 37.75 | $37.31 | 184772 |
| 2022-08-26 | 37.80 | $37.50 | 267111 |
| 2022-08-25 | 37.79 | $37.78 | 197136 |
| 2022-08-24 | 37.69 | $37.32 | 238446 |
| 2022-08-23 | 37.70 | $37.44 | 225000 |
| 2022-08-22 | 37.67 | $36.97 | 355438 |
| 2022-08-19 | 37.78 | $37.10 | 203613 |
| 2022-08-18 | 37.86 | $37.39 | 499412 |
| 2022-08-17 | 37.85 | $37.63 | 230749 |
| 2022-08-16 | 37.76 | $37.75 | 219148 |
| 2022-08-15 | 37.61 | $37.56 | 175353 |
| 2022-08-12 | 37.47 | $37.99 | 245807 |
| 2022-08-11 | 37.16 | $37.53 | 611039 |
| 2022-08-10 | 36.91 | $37.40 | 289100 |
| 2022-08-09 | 36.66 | $36.98 | 284100 |
| 2022-08-08 | 36.48 | $36.86 | 197400 |
| 2022-08-05 | 36.29 | $36.51 | 204337 |
| 2022-08-04 | 36.17 | $36.22 | 364407 |
| 2022-08-03 | 36.13 | $36.00 | 343326 |
| 2022-08-02 | 36.14 | $36.13 | 508200 |
| 2022-08-01 | 36.11 | $36.35 | 328045 |
| 2022-07-29 | 36.02 | $36.79 | 503500 |
| 2022-07-28 | 35.76 | $36.65 | 314300 |
| 2022-07-27 | 35.50 | $36.45 | 275825 |
| 2022-07-26 | 35.26 | $35.99 | 439800 |
| 2022-07-25 | 35.11 | $36.06 | 303011 |
| 2022-07-22 | 34.93 | $35.51 | 358606 |
| 2022-07-21 | 34.89 | $35.50 | 257900 |
| 2022-07-20 | 34.86 | $35.41 | 316200 |
| 2022-07-19 | 34.88 | $35.60 | 403000 |
| 2022-07-18 | 34.85 | $35.24 | 733400 |
| 2022-07-15 | 34.95 | $35.04 | 334600 |
| 2022-07-14 | 35.15 | $34.91 | 425841 |
| 2022-07-13 | 35.45 | $35.60 | 292200 |
| 2022-07-12 | 35.63 | $35.77 | 293512 |
| 2022-07-11 | 35.80 | $35.84 | 270729 |
| 2022-07-08 | 36.01 | $36.57 | 273531 |
| 2022-07-07 | 36.05 | $36.53 | 322500 |
| 2022-07-06 | 36.13 | $35.92 | 455600 |
| 2022-07-05 | 36.45 | $36.24 | 340866 |
| 2022-07-01 | 36.74 | $36.77 | 315100 |
| 2022-06-30 | 36.96 | $37.03 | 477700 |
| 2022-06-29 | 37.15 | $37.36 | 872600 |
| 2022-06-28 | 37.30 | $37.33 | 2.2M |
| 2022-06-27 | 37.51 | $37.54 | 298200 |
| 2022-06-24 | 37.71 | $37.22 | 437512 |
| 2022-06-23 | 38.07 | $37.63 | 408500 |
| 2022-06-22 | 38.40 | $37.88 | 516900 |
| 2022-06-21 | 38.74 | $38.39 | 340300 |
| 2022-06-17 | 38.99 | $38.12 | 391100 |
| 2022-06-16 | 39.40 | $38.31 | 490443 |
| 2022-06-15 | 39.84 | $39.43 | 560300 |
| 2022-06-14 | 40.03 | $38.80 | 701347 |
| 2022-06-13 | 40.47 | $38.71 | 632100 |
| 2022-06-10 | 41.03 | $39.81 | 379200 |
| 2022-06-09 | 41.36 | $40.31 | 270600 |
| 2022-06-08 | 41.61 | $40.95 | 284800 |
| 2022-06-07 | 41.69 | $41.44 | 376500 |
| 2022-06-06 | 41.64 | $41.36 | 171148 |
| 2022-06-03 | 41.59 | $41.51 | 213223 |
| 2022-06-02 | 41.48 | $41.98 | 217544 |
| 2022-06-01 | 41.19 | $41.55 | 361000 |
| 2022-05-31 | 40.96 | $41.66 | 534933 |
| 2022-05-27 | 40.65 | $41.56 | 611600 |
| 2022-05-26 | 40.30 | $41.24 | 580000 |
| 2022-05-25 | 39.98 | $40.82 | 317414 |
| 2022-05-24 | 39.72 | $40.68 | 469000 |
| 2022-05-23 | 39.46 | $40.83 | 398000 |
| 2022-05-20 | 39.10 | $40.25 | 259420 |
| 2022-05-19 | 38.86 | $39.90 | 315900 |
| 2022-05-18 | 38.69 | $39.13 | 249700 |
| 2022-05-17 | 38.75 | $39.99 | 256900 |
| 2022-05-16 | 38.56 | $39.38 | 383300 |
| 2022-05-13 | 38.54 | $39.16 | 308601 |
| 2022-05-12 | 38.61 | $38.45 | 576121 |
| 2022-05-11 | 38.94 | $38.80 | 523900 |
| 2022-05-10 | 39.26 | $38.85 | 458400 |
| 2022-05-09 | 39.64 | $38.90 | 623800 |
| 2022-05-06 | 40.12 | $39.92 | 458400 |
| 2022-05-05 | 40.39 | $40.23 | 660300 |
| 2022-05-04 | 40.63 | $41.59 | 778349 |
| 2022-05-03 | 40.52 | $41.00 | 363200 |
| 2022-05-02 | 40.58 | $40.47 | 318111 |
| 2022-04-29 | 40.83 | $40.81 | 350705 |
| 2022-04-28 | 41.06 | $41.15 | 572800 |
| 2022-04-27 | 41.23 | $40.59 | 843800 |
| 2022-04-26 | 41.64 | $40.15 | 433802 |
| 2022-04-25 | 42.29 | $40.97 | 416519 |
| 2022-04-22 | 42.83 | $41.49 | 539245 |
| 2022-04-21 | 43.33 | $42.33 | 302600 |
| 2022-04-20 | 43.67 | $43.05 | 467970 |
| 2022-04-19 | 43.86 | $43.28 | 427800 |
| 2022-04-18 | 44.02 | $43.64 | 204100 |
| 2022-04-14 | 44.10 | $43.74 | 198447 |
| 2022-04-13 | 44.16 | $44.04 | 205500 |
| 2022-04-12 | 44.14 | $43.63 | 159627 |
| 2022-04-11 | 44.23 | $43.85 | 153108 |
| 2022-04-08 | 44.27 | $44.20 | 180611 |
| 2022-04-07 | 44.21 | $43.89 | 188510 |
| 2022-04-06 | 44.23 | $44.02 | 286115 |
| 2022-04-05 | 44.20 | $44.21 | 130906 |
| 2022-04-04 | 44.10 | $44.95 | 175300 |
| 2022-04-01 | 43.75 | $44.57 | 163245 |
| 2022-03-31 | 43.43 | $43.76 | 386300 |
| 2022-03-30 | 43.30 | $43.89 | 202545 |
| 2022-03-29 | 43.10 | $43.70 | 233819 |
| 2022-03-28 | 42.93 | $43.34 | 281235 |
| 2022-03-25 | 42.83 | $43.48 | 206500 |
| 2022-03-24 | 42.68 | $43.92 | 177000 |
| 2022-03-23 | 42.35 | $43.58 | 289500 |
| 2022-03-22 | 42.08 | $43.50 | 270147 |
| 2022-03-21 | 41.78 | $43.25 | 404119 |
| 2022-03-18 | 41.51 | $43.27 | 242136 |
| 2022-03-17 | 41.19 | $42.68 | 267500 |
| 2022-03-16 | 41.02 | $42.19 | 332300 |
| 2022-03-15 | 40.98 | $40.62 | 800800 |
| 2022-03-14 | 41.45 | $41.08 | 551000 |
| 2022-03-11 | 41.91 | $41.92 | 595800 |
| 2022-03-10 | 42.22 | $42.29 | 387337 |
| 2022-03-09 | 42.50 | $42.24 | 430700 |
| 2022-03-08 | 42.88 | $42.01 | 815414 |
| 2022-03-07 | 43.43 | $42.48 | 528400 |
| 2022-03-04 | 43.97 | $43.64 | 930200 |
| 2022-03-03 | 44.27 | $43.79 | 1.5M |
| 2022-03-02 | 44.60 | $43.48 | 772418 |
| 2022-03-01 | 45.10 | $43.32 | 637200 |
| 2022-02-28 | 45.77 | $44.29 | 996100 |
| 2022-02-25 | 46.28 | $45.46 | 299400 |
| 2022-02-24 | 46.53 | $44.78 | 782900 |
| 2022-02-23 | 47.05 | $46.12 | 745510 |
| 2022-02-22 | 47.24 | $46.65 | 371700 |
| 2022-02-18 | 47.29 | $46.81 | 396243 |
| 2022-02-17 | 47.30 | $46.87 | 333300 |
| 2022-02-16 | 47.28 | $47.47 | 471282 |
| 2022-02-15 | 47.04 | $46.93 | 438100 |
| 2022-02-14 | 46.92 | $46.66 | 318475 |
| 2022-02-11 | 46.83 | $46.89 | 449748 |
| 2022-02-10 | 46.65 | $47.12 | 480700 |
| 2022-02-09 | 46.34 | $47.05 | 459908 |
| 2022-02-08 | 45.97 | $46.59 | 461200 |
| 2022-02-07 | 45.66 | $46.02 | 1.3M |
| 2022-02-04 | 45.45 | $45.44 | 202300 |
| 2022-02-03 | 45.38 | $45.23 | 210423 |
| 2022-02-02 | 45.34 | $45.51 | 291026 |
| 2022-02-01 | 45.21 | $45.52 | 224042 |
| 2022-01-31 | 45.04 | $45.12 | 276916 |
| 2022-01-28 | 44.94 | $44.54 | 389012 |
| 2022-01-27 | 45.01 | $44.49 | 310700 |
| 2022-01-26 | 45.11 | $44.55 | 512500 |
| 2022-01-25 | 45.19 | $44.69 | 566416 |
| 2022-01-24 | 45.24 | $44.54 | 761912 |
| 2022-01-21 | 45.35 | $45.01 | 882500 |
| 2022-01-20 | 45.31 | $45.40 | 382247 |
| 2022-01-19 | 45.14 | $45.24 | 247200 |
| 2022-01-18 | 44.96 | $44.57 | 279500 |
| 2022-01-14 | 44.96 | $45.12 | 174500 |
| 2022-01-13 | 44.76 | $45.16 | 164500 |
| 2022-01-12 | 44.50 | $45.36 | 179600 |
| 2022-01-11 | 44.12 | $44.82 | 218278 |
| 2022-01-10 | 43.82 | $44.02 | 403204 |
| 2022-01-07 | 43.69 | $44.11 | 151627 |
| 2022-01-06 | 43.52 | $43.47 | 137000 |
| 2022-01-05 | 43.50 | $43.30 | 192800 |
| 2022-01-04 | 43.53 | $43.59 | 122636 |
| 2022-01-03 | 43.47 | $43.45 | 151500 |
| 2021-12-31 | 43.44 | $43.32 | 202200 |
| 2021-12-30 | 43.45 | $43.31 | 210730 |
| 2021-12-29 | 43.46 | $43.15 | 182138 |
| 2021-12-28 | 43.51 | $43.32 | 159700 |
| 2021-12-27 | 43.53 | $43.39 | 147900 |
| 2021-12-23 | 43.52 | $43.82 | 312033 |
| 2021-12-22 | 43.37 | $43.53 | 153500 |
| 2021-12-21 | 43.28 | $43.26 | 354700 |
| 2021-12-20 | 43.25 | $42.89 | 713000 |
| 2021-12-17 | 43.34 | $43.16 | 783200 |
| 2021-12-16 | 43.35 | $43.52 | 211300 |
| 2021-12-15 | 43.25 | $43.05 | 256739 |
| 2021-12-14 | 43.27 | $43.06 | 296814 |
| 2021-12-13 | 43.30 | $43.08 | 214600 |
| 2021-12-10 | 43.32 | $43.66 | 133100 |
| 2021-12-09 | 43.16 | $43.61 | 105300 |
| 2021-12-08 | 42.98 | $43.74 | 143600 |
| 2021-12-07 | 42.73 | $43.70 | 142700 |
| 2021-12-06 | 42.43 | $43.20 | 145531 |
| 2021-12-03 | 42.23 | $42.88 | 153200 |
| 2021-12-02 | 42.09 | $42.92 | 219300 |
| 2021-12-01 | 41.92 | $41.91 | 228547 |
| 2021-11-30 | 42.04 | $41.96 | 330000 |
| 2021-11-29 | 42.18 | $41.94 | 137200 |
| 2021-11-26 | 42.36 | $41.71 | 161342 |
| 2021-11-24 | 42.66 | $42.82 | 146002 |
| 2021-11-23 | 42.69 | $42.95 | 493300 |
| 2021-11-22 | 42.69 | $42.42 | 116204 |
| 2021-11-19 | 42.85 | $42.52 | 150700 |
| 2021-11-18 | 43.04 | $42.74 | 131500 |
| 2021-11-17 | 43.19 | $43.16 | 140400 |
| 2021-11-16 | 43.25 | $43.29 | 187800 |
| 2021-11-15 | 43.29 | $43.60 | 109833 |
| 2021-11-12 | 43.25 | $43.72 | 108000 |
| 2021-11-11 | 43.16 | $43.91 | 117800 |
| 2021-11-10 | 43.00 | $43.07 | 100100 |
| 2021-11-09 | 43.07 | $43.26 | 91000 |
| 2021-11-08 | 43.11 | $43.48 | 99100 |
| 2021-11-05 | 43.10 | $42.92 | 143500 |
| 2021-11-04 | 43.26 | $42.89 | 222002 |
| 2021-11-03 | 43.48 | $43.18 | 210300 |
| 2021-11-02 | 43.66 | $43.02 | 193537 |
| 2021-11-01 | 43.94 | $43.50 | 175700 |
| 2021-10-29 | 44.13 | $43.25 | 143700 |
| 2021-10-28 | 44.45 | $43.92 | 106341 |
| 2021-10-27 | 44.62 | $44.07 | 146654 |
| 2021-10-26 | 44.78 | $44.53 | 87423 |
| 2021-10-25 | 44.83 | $44.84 | 184214 |
| 2021-10-22 | 44.79 | $44.45 | 262400 |
| 2021-10-21 | 44.86 | $44.48 | 748800 |
| 2021-10-20 | 44.93 | $45.08 | 279100 |
| 2021-10-19 | 44.83 | $45.09 | 649700 |
| 2021-10-18 | 44.70 | $44.85 | 170262 |
| 2021-10-15 | 44.61 | $45.04 | 237300 |
| 2021-10-14 | 44.44 | $44.81 | 119143 |
| 2021-10-13 | 44.32 | $44.62 | 74338 |
| 2021-10-12 | 44.22 | $44.47 | 133917 |
| 2021-10-11 | 44.15 | $44.67 | 80633 |
| 2021-10-08 | 44.01 | $44.65 | 61500 |
| 2021-10-07 | 43.84 | $44.63 | 122000 |
| 2021-10-06 | 43.65 | $44.17 | 245503 |
| 2021-10-05 | 43.57 | $43.93 | 106500 |
| 2021-10-04 | 43.55 | $43.58 | 259000 |
| 2021-10-01 | 43.65 | $43.81 | 100314 |
| 2021-09-30 | 43.70 | $43.63 | 256300 |
| 2021-09-29 | 43.83 | $43.34 | 252100 |
| 2021-09-28 | 44.09 | $43.45 | 798500 |
| 2021-09-27 | 44.38 | $43.97 | 207400 |
| 2021-09-24 | 44.57 | $43.76 | 399936 |
| 2021-09-23 | 44.86 | $45.20 | 170300 |
| 2021-09-22 | 44.77 | $44.79 | 271000 |
| 2021-09-21 | 44.79 | $44.05 | 324117 |
| 2021-09-20 | 45.05 | $43.63 | 394205 |
| 2021-09-17 | 45.50 | $44.81 | 110612 |
| 2021-09-16 | 45.67 | $45.11 | 147321 |
| 2021-09-15 | 45.77 | $45.76 | 110100 |
| 2021-09-14 | 45.69 | $45.54 | 284800 |
| 2021-09-13 | 45.66 | $45.83 | 105932 |
| 2021-09-10 | 45.52 | $45.21 | 56500 |
| 2021-09-09 | 45.54 | $45.24 | 73730 |
| 2021-09-08 | 45.55 | $45.13 | 182224 |
| 2021-09-07 | 45.60 | $45.54 | 109300 |
| 2021-09-03 | 45.52 | $45.98 | 75712 |
| 2021-09-02 | 45.27 | $45.67 | 52900 |
| 2021-09-01 | 45.07 | $45.72 | 90700 |
| 2021-08-31 | 44.80 | $45.52 | 101900 |
| 2021-08-30 | 44.54 | $45.14 | 71513 |
| 2021-08-27 | 44.35 | $45.02 | 72000 |
| 2021-08-26 | 44.15 | $44.22 | 105550 |
| 2021-08-25 | 44.16 | $44.62 | 111935 |
| 2021-08-24 | 44.05 | $44.39 | 77117 |
| 2021-08-23 | 44.00 | $43.98 | 168645 |
| 2021-08-20 | 44.07 | $43.47 | 212156 |
| 2021-08-19 | 44.33 | $43.45 | 245229 |
| 2021-08-18 | 44.64 | $44.21 | 178900 |
| 2021-08-17 | 44.80 | $44.45 | 210427 |
| 2021-08-16 | 44.91 | $44.90 | 157016 |
| 2021-08-13 | 44.90 | $44.94 | 100600 |
| 2021-08-12 | 44.88 | $45.04 | 95300 |
| 2021-08-11 | 44.82 | $45.12 | 126300 |
| 2021-08-10 | 44.73 | $44.69 | 118509 |
| 2021-08-09 | 44.75 | $44.74 | 66200 |
| 2021-08-06 | 44.77 | $44.83 | 62547 |
| 2021-08-05 | 44.77 | $44.97 | 95438 |
| 2021-08-04 | 44.72 | $44.98 | 80800 |
| 2021-08-03 | 44.66 | $45.08 | 71700 |
| 2021-08-02 | 44.57 | $44.68 | 93232 |
| 2021-07-30 | 44.59 | $44.56 | 70032 |
| 2021-07-29 | 44.65 | $44.97 | 86500 |
| 2021-07-28 | 44.60 | $44.99 | 135000 |
| 2021-07-27 | 44.54 | $44.46 | 186800 |
| 2021-07-26 | 44.65 | $44.82 | 129234 |
| 2021-07-23 | 44.66 | $44.87 | 134709 |
| 2021-07-22 | 44.68 | $45.01 | 113704 |
| 2021-07-21 | 44.66 | $44.87 | 90203 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.79
2026-07-17
Close Price
$52.86
Vol: 161604
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.81
Average
51.59
Maximum
77.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.79 | $52.86 | 161604 |
| 2026-07-16 | 46.20 | $53.18 | 210624 |
| 2026-07-15 | 49.08 | $53.81 | 256000 |
| 2026-07-14 | 49.17 | $53.83 | 108600 |
| 2026-07-13 | 47.77 | $53.53 | 169448 |
| 2026-07-10 | 52.30 | $54.52 | 275538 |
| 2026-07-09 | 49.59 | $53.93 | 108000 |
| 2026-07-08 | 49.36 | $53.88 | 186400 |
| 2026-07-07 | 47.00 | $53.37 | 137000 |
| 2026-07-06 | 51.27 | $54.33 | 260117 |
| 2026-07-02 | 46.73 | $53.38 | 174600 |
| 2026-07-01 | 45.51 | $53.14 | 418200 |
| 2026-06-30 | 48.35 | $53.79 | 137706 |
| 2026-06-29 | 47.15 | $53.54 | 255800 |
| 2026-06-26 | 44.74 | $53.05 | 423549 |
| 2026-06-25 | 47.55 | $53.72 | 297200 |
| 2026-06-24 | 50.19 | $54.31 | 334301 |
| 2026-06-23 | 53.04 | $54.91 | 223411 |
| 2026-06-22 | 58.74 | $55.99 | 202621 |
| 2026-06-18 | 57.53 | $55.69 | 124119 |
| 2026-06-17 | 55.73 | $55.25 | 265043 |
| 2026-06-16 | 57.96 | $55.67 | 216479 |
| 2026-06-15 | 61.17 | $56.25 | 234449 |
| 2026-06-12 | 59.17 | $55.71 | 135700 |
| 2026-06-11 | 57.48 | $55.27 | 137800 |
| 2026-06-10 | 51.48 | $53.89 | 128044 |
| 2026-06-09 | 53.61 | $54.30 | 241547 |
| 2026-06-08 | 52.38 | $54.03 | 269061 |
| 2026-06-05 | 51.05 | $53.74 | 224400 |
| 2026-06-04 | 61.65 | $55.62 | 114100 |
| 2026-06-03 | 62.63 | $55.77 | 138731 |
| 2026-06-02 | 67.19 | $56.44 | 203100 |
| 2026-06-01 | 65.22 | $55.89 | 199100 |
| 2026-05-29 | 62.36 | $55.16 | 183200 |
| 2026-05-28 | 63.79 | $55.37 | 250500 |
| 2026-05-27 | 64.13 | $55.42 | 170449 |
| 2026-05-26 | 63.91 | $55.36 | 282710 |
| 2026-05-22 | 58.80 | $54.05 | 160723 |
| 2026-05-21 | 57.26 | $53.70 | 334617 |
| 2026-05-20 | 56.38 | $53.50 | 327330 |
| 2026-05-19 | 52.76 | $52.72 | 198900 |
| 2026-05-18 | 56.28 | $53.34 | 201589 |
| 2026-05-15 | 54.17 | $52.89 | 86523 |
| 2026-05-14 | 60.74 | $53.95 | 160826 |
| 2026-05-13 | 60.35 | $53.86 | 162500 |
| 2026-05-12 | 60.98 | $53.96 | 151344 |
| 2026-05-11 | 66.07 | $54.73 | 209334 |
| 2026-05-08 | 65.47 | $54.56 | 195800 |
| 2026-05-07 | 62.15 | $53.68 | 279900 |
| 2026-05-06 | 66.57 | $54.32 | 151616 |
| 2026-05-05 | 63.10 | $53.43 | 146520 |
| 2026-05-04 | 57.84 | $52.30 | 157913 |
| 2026-05-01 | 60.15 | $52.62 | 157945 |
| 2026-04-30 | 59.18 | $52.42 | 149837 |
| 2026-04-29 | 55.65 | $51.73 | 113500 |
| 2026-04-28 | 56.73 | $51.89 | 108829 |
| 2026-04-27 | 55.76 | $51.70 | 287037 |
| 2026-04-24 | 58.93 | $52.18 | 138323 |
| 2026-04-23 | 56.84 | $51.75 | 135300 |
| 2026-04-22 | 62.22 | $52.52 | 115201 |
| 2026-04-21 | 60.17 | $52.08 | 111200 |
| 2026-04-20 | 62.29 | $52.37 | 133233 |
| 2026-04-17 | 63.98 | $52.60 | 247937 |
| 2026-04-16 | 60.86 | $51.89 | 153081 |
| 2026-04-15 | 61.36 | $51.96 | 125700 |
| 2026-04-14 | 61.43 | $51.97 | 142241 |
| 2026-04-13 | 60.08 | $51.65 | 247700 |
| 2026-04-10 | 58.03 | $51.18 | 127919 |
| 2026-04-09 | 57.90 | $51.15 | 216249 |
| 2026-04-08 | 57.57 | $51.07 | 195736 |
| 2026-04-07 | 50.12 | $49.49 | 205011 |
| 2026-04-06 | 50.76 | $49.61 | 196500 |
| 2026-04-02 | 49.95 | $49.45 | 246501 |
| 2026-04-01 | 50.09 | $49.48 | 339448 |
| 2026-03-31 | 51.10 | $49.69 | 157336 |
| 2026-03-30 | 44.46 | $48.37 | 302048 |
| 2026-03-27 | 43.80 | $48.25 | 328126 |
| 2026-03-26 | 44.34 | $48.38 | 263900 |
| 2026-03-25 | 49.68 | $49.57 | 183200 |
| 2026-03-24 | 45.43 | $48.76 | 233900 |
| 2026-03-23 | 47.21 | $49.14 | 253600 |
| 2026-03-20 | 41.80 | $48.19 | 647904 |
| 2026-03-19 | 48.39 | $49.52 | 117900 |
| 2026-03-18 | 45.64 | $49.07 | 187258 |
| 2026-03-17 | 50.66 | $49.95 | 219700 |
| 2026-03-16 | 48.77 | $49.64 | 236924 |
| 2026-03-13 | 42.28 | $48.68 | 739820 |
| 2026-03-12 | 44.10 | $49.01 | 302200 |
| 2026-03-11 | 48.58 | $49.75 | 194746 |
| 2026-03-10 | 46.99 | $49.52 | 340909 |
| 2026-03-09 | 48.86 | $49.82 | 313937 |
| 2026-03-06 | 43.45 | $49.06 | 237400 |
| 2026-03-05 | 45.37 | $49.38 | 449100 |
| 2026-03-04 | 50.61 | $50.17 | 315300 |
| 2026-03-03 | 48.09 | $49.82 | 651000 |
| 2026-03-02 | 60.52 | $51.30 | 244600 |
| 2026-02-27 | 65.29 | $51.74 | 366600 |
| 2026-02-26 | 67.59 | $51.94 | 314207 |
| 2026-02-25 | 72.18 | $52.32 | 236100 |
| 2026-02-24 | 69.93 | $51.88 | 492300 |
| 2026-02-23 | 67.98 | $51.53 | 246347 |
| 2026-02-20 | 73.00 | $51.92 | 244100 |
| 2026-02-19 | 69.49 | $51.28 | 308048 |
| 2026-02-18 | 69.76 | $51.30 | 311400 |
| 2026-02-17 | 68.72 | $51.12 | 379200 |
| 2026-02-13 | 69.60 | $51.19 | 284716 |
| 2026-02-12 | 69.12 | $51.10 | 338337 |
| 2026-02-11 | 74.23 | $51.51 | 346419 |
| 2026-02-10 | 71.71 | $50.99 | 419100 |
| 2026-02-09 | 71.46 | $50.94 | 319200 |
| 2026-02-06 | 68.90 | $50.46 | 496140 |
| 2026-02-05 | 63.45 | $49.62 | 390536 |
| 2026-02-04 | 67.03 | $49.89 | 1.4M |
| 2026-02-03 | 67.30 | $49.91 | 325801 |
| 2026-02-02 | 65.95 | $49.70 | 358711 |
| 2026-01-30 | 65.23 | $49.59 | 382314 |
| 2026-01-29 | 75.70 | $50.35 | 405100 |
| 2026-01-28 | 76.78 | $50.42 | 327200 |
| 2026-01-27 | 77.38 | $50.46 | 257900 |
| 2026-01-26 | 73.56 | $49.68 | 213700 |
| 2026-01-23 | 71.06 | $49.26 | 498427 |
| 2026-01-22 | 68.86 | $48.93 | 401348 |
| 2026-01-21 | 66.13 | $48.56 | 782200 |
| 2026-01-20 | 62.67 | $48.15 | 493515 |
| 2026-01-16 | 61.77 | $48.05 | 295700 |
| 2026-01-15 | 64.43 | $48.23 | 261600 |
| 2026-01-14 | 62.91 | $48.05 | 260222 |
| 2026-01-13 | 59.53 | $47.68 | 199734 |
| 2026-01-12 | 62.46 | $47.88 | 230700 |
| 2026-01-09 | 58.80 | $47.50 | 160600 |
| 2026-01-08 | 55.80 | $47.22 | 175922 |
| 2026-01-07 | 58.40 | $47.40 | 300739 |
| 2026-01-06 | 60.18 | $47.52 | 306300 |
| 2026-01-05 | 57.62 | $47.27 | 442904 |
| 2026-01-02 | 57.77 | $47.28 | 255500 |
| 2025-12-31 | 51.32 | $46.71 | 141040 |
| 2025-12-30 | 54.81 | $46.96 | 195814 |
| 2025-12-29 | 51.42 | $46.69 | 318748 |
| 2025-12-26 | 53.54 | $46.84 | 216043 |
| 2025-12-24 | 58.24 | $47.15 | 64102 |
| 2025-12-23 | 57.56 | $47.09 | 221103 |
| 2025-12-22 | 55.23 | $46.89 | 251100 |
| 2025-12-19 | 55.52 | $46.91 | 183731 |
| 2025-12-18 | 53.19 | $46.71 | 161010 |
| 2025-12-17 | 49.14 | $46.39 | 344500 |
| 2025-12-16 | 50.17 | $46.47 | 211900 |
| 2025-12-15 | 55.41 | $46.85 | 350100 |
| 2025-12-12 | 53.85 | $46.72 | 125900 |
| 2025-12-11 | 55.85 | $46.86 | 196608 |
| 2025-12-10 | 56.00 | $46.87 | 208521 |
| 2025-12-09 | 52.07 | $46.53 | 131945 |
| 2025-12-08 | 52.33 | $46.55 | 127400 |
| 2025-12-05 | 57.24 | $46.91 | 232800 |
| 2025-12-04 | 57.96 | $46.96 | 110000 |
| 2025-12-03 | 57.24 | $46.89 | 113400 |
| 2025-12-02 | 55.92 | $46.76 | 150402 |
| 2025-12-01 | 54.80 | $46.65 | 176144 |
| 2025-11-28 | 54.60 | $46.63 | 63200 |
| 2025-11-26 | 53.03 | $46.47 | 188027 |
| 2025-11-25 | 50.04 | $46.18 | 377022 |
| 2025-11-24 | 46.72 | $45.88 | 126518 |
| 2025-11-21 | 45.10 | $45.74 | 212200 |
| 2025-11-20 | 44.41 | $45.68 | 227100 |
| 2025-11-19 | 47.22 | $45.98 | 172300 |
| 2025-11-18 | 48.39 | $46.10 | 235500 |
| 2025-11-17 | 50.46 | $46.31 | 191000 |
| 2025-11-14 | 58.62 | $47.03 | 288500 |
| 2025-11-13 | 57.62 | $46.92 | 217810 |
| 2025-11-12 | 60.38 | $47.14 | 114100 |
| 2025-11-11 | 59.80 | $47.07 | 99500 |
| 2025-11-10 | 58.39 | $46.90 | 122400 |
| 2025-11-07 | 54.17 | $46.43 | 136583 |
| 2025-11-06 | 53.31 | $46.34 | 107408 |
| 2025-11-05 | 53.31 | $46.34 | 124452 |
| 2025-11-04 | 48.77 | $45.87 | 600409 |
| 2025-11-03 | 51.50 | $46.14 | 162502 |
| 2025-10-31 | 49.61 | $45.95 | 98200 |
| 2025-10-30 | 50.70 | $46.06 | 123900 |
| 2025-10-29 | 53.32 | $46.32 | 177744 |
| 2025-10-28 | 55.41 | $46.52 | 145100 |
| 2025-10-27 | 53.95 | $46.35 | 163012 |
| 2025-10-24 | 52.11 | $46.14 | 190014 |
| 2025-10-23 | 51.14 | $46.03 | 135311 |
| 2025-10-22 | 48.34 | $45.72 | 133923 |
| 2025-10-21 | 46.36 | $45.51 | 342900 |
| 2025-10-20 | 50.47 | $45.98 | 120100 |
| 2025-10-17 | 46.85 | $45.60 | 153900 |
| 2025-10-16 | 46.93 | $45.61 | 283200 |
| 2025-10-15 | 44.82 | $45.39 | 254301 |
| 2025-10-14 | 43.36 | $45.24 | 125900 |
| 2025-10-13 | 42.59 | $45.16 | 190827 |
| 2025-10-10 | 32.83 | $44.26 | 507000 |
| 2025-10-09 | 42.13 | $45.49 | 167525 |
| 2025-10-08 | 43.86 | $45.67 | 120006 |
| 2025-10-07 | 41.84 | $45.51 | 172100 |
| 2025-10-06 | 45.11 | $45.85 | 160632 |
| 2025-10-03 | 46.22 | $45.96 | 215000 |
| 2025-10-02 | 44.57 | $45.82 | 184731 |
| 2025-10-01 | 46.10 | $45.98 | 232400 |
| 2025-09-30 | 46.20 | $45.99 | 210728 |
| 2025-09-29 | 45.56 | $45.93 | 276400 |
| 2025-09-26 | 42.33 | $45.63 | 589845 |
| 2025-09-25 | 40.77 | $45.49 | 188716 |
| 2025-09-24 | 53.67 | $46.80 | 140700 |
| 2025-09-23 | 58.50 | $47.16 | 189000 |
| 2025-09-22 | 57.28 | $47.04 | 162200 |
| 2025-09-19 | 58.50 | $47.13 | 262637 |
| 2025-09-18 | 60.27 | $47.26 | 128437 |
| 2025-09-17 | 64.54 | $47.56 | 308400 |
| 2025-09-16 | 63.81 | $47.47 | 178500 |
| 2025-09-15 | 62.59 | $47.32 | 152700 |
| 2025-09-12 | 60.74 | $47.10 | 131700 |
| 2025-09-11 | 63.31 | $47.29 | 349800 |
| 2025-09-10 | 60.11 | $46.91 | 120000 |
| 2025-09-09 | 57.81 | $46.66 | 204700 |
| 2025-09-08 | 56.48 | $46.52 | 115400 |
| 2025-09-05 | 55.33 | $46.40 | 128300 |
| 2025-09-04 | 51.91 | $46.06 | 130033 |
| 2025-09-03 | 50.97 | $45.97 | 226200 |
| 2025-09-02 | 49.61 | $45.84 | 115350 |
| 2025-08-29 | 51.92 | $46.06 | 178916 |
| 2025-08-28 | 55.73 | $46.40 | 126202 |
| 2025-08-27 | 52.83 | $46.10 | 108300 |
| 2025-08-26 | 55.12 | $46.30 | 165000 |
| 2025-08-25 | 56.16 | $46.39 | 146121 |
| 2025-08-22 | 59.72 | $46.69 | 104138 |
| 2025-08-21 | 53.45 | $46.02 | 124241 |
| 2025-08-20 | 54.29 | $46.09 | 164208 |
| 2025-08-19 | 53.79 | $46.04 | 121741 |
| 2025-08-18 | 56.45 | $46.27 | 95934 |
| 2025-08-15 | 55.45 | $46.16 | 111210 |
| 2025-08-14 | 56.57 | $46.26 | 118500 |
| 2025-08-13 | 61.93 | $46.71 | 115300 |
| 2025-08-12 | 60.01 | $46.47 | 137200 |
| 2025-08-11 | 54.98 | $45.91 | 135802 |
| 2025-08-08 | 57.43 | $46.11 | 159200 |
| 2025-08-07 | 58.30 | $46.18 | 148242 |
| 2025-08-06 | 55.09 | $45.83 | 103749 |
| 2025-08-05 | 53.84 | $45.70 | 130537 |
| 2025-08-04 | 50.61 | $45.38 | 85200 |
| 2025-08-01 | 47.22 | $45.07 | 100201 |
| 2025-07-31 | 47.22 | $45.07 | 199200 |
| 2025-07-30 | 51.55 | $45.49 | 98000 |
| 2025-07-29 | 54.01 | $45.71 | 166100 |
| 2025-07-28 | 54.58 | $45.76 | 131200 |
| 2025-07-25 | 59.53 | $46.18 | 232021 |
| 2025-07-24 | 62.61 | $46.42 | 124000 |
| 2025-07-23 | 65.71 | $46.65 | 123200 |
| 2025-07-22 | 62.15 | $46.19 | 185639 |
| 2025-07-21 | 61.74 | $46.14 | 144600 |
| 2025-07-18 | 59.05 | $45.82 | 119300 |
| 2025-07-17 | 60.05 | $45.90 | 121712 |
| 2025-07-16 | 59.73 | $45.86 | 179146 |
| 2025-07-15 | 58.27 | $45.68 | 102319 |
| 2025-07-14 | 61.43 | $45.95 | 207429 |
| 2025-07-11 | 61.21 | $45.92 | 200840 |
| 2025-07-10 | 61.89 | $45.98 | 129400 |
| 2025-07-09 | 59.55 | $45.65 | 115137 |
| 2025-07-08 | 60.40 | $45.73 | 271700 |
| 2025-07-07 | 59.44 | $45.59 | 179300 |
| 2025-07-03 | 65.64 | $46.16 | 92021 |
| 2025-07-02 | 64.21 | $45.93 | 149838 |
| 2025-07-01 | 60.98 | $45.45 | 233725 |
| 2025-06-30 | 59.84 | $45.29 | 138610 |
| 2025-06-27 | 58.76 | $45.14 | 216300 |
| 2025-06-26 | 59.88 | $45.25 | 528142 |
| 2025-06-25 | 57.20 | $44.87 | 181600 |
| 2025-06-24 | 64.16 | $45.52 | 162000 |
| 2025-06-23 | 58.73 | $44.78 | 300300 |
| 2025-06-20 | 56.97 | $44.57 | 138700 |
| 2025-06-18 | 60.34 | $44.86 | 270700 |
| 2025-06-17 | 60.82 | $44.90 | 150408 |
| 2025-06-16 | 67.59 | $45.44 | 150810 |
| 2025-06-13 | 63.43 | $44.86 | 156600 |
| 2025-06-12 | 72.75 | $45.47 | 421300 |
| 2025-06-11 | 71.16 | $45.23 | 419662 |
| 2025-06-10 | 70.20 | $45.09 | 124700 |
| 2025-06-09 | 67.89 | $44.77 | 121000 |
| 2025-06-06 | 66.17 | $44.55 | 164800 |
| 2025-06-05 | 64.09 | $44.30 | 149300 |
| 2025-06-04 | 64.24 | $44.31 | 154529 |
| 2025-06-03 | 62.66 | $44.12 | 169629 |
| 2025-06-02 | 60.85 | $43.91 | 148322 |
| 2025-05-30 | 59.52 | $43.76 | 225200 |
| 2025-05-29 | 65.14 | $44.16 | 221424 |
| 2025-05-28 | 64.90 | $44.13 | 292400 |
| 2025-05-27 | 65.18 | $44.15 | 222645 |
| 2025-05-23 | 64.60 | $44.07 | 258600 |
| 2025-05-22 | 64.18 | $44.01 | 181832 |
| 2025-05-21 | 65.04 | $44.08 | 293519 |
| 2025-05-20 | 65.28 | $44.10 | 221946 |
| 2025-05-19 | 65.28 | $44.10 | 299610 |
| 2025-05-16 | 64.93 | $44.04 | 205900 |
| 2025-05-15 | 65.14 | $44.06 | 294636 |
| 2025-05-14 | 64.49 | $43.94 | 342102 |
| 2025-05-13 | 62.98 | $43.66 | 165917 |
| 2025-05-12 | 61.87 | $43.46 | 207959 |
| 2025-05-09 | 59.63 | $43.07 | 163010 |
| 2025-05-08 | 56.93 | $42.63 | 198741 |
| 2025-05-07 | 56.49 | $42.56 | 154618 |
| 2025-05-06 | 59.12 | $42.88 | 179500 |
| 2025-05-05 | 60.62 | $43.06 | 171200 |
| 2025-05-02 | 59.65 | $42.88 | 270307 |
| 2025-05-01 | 53.56 | $41.88 | 185801 |
| 2025-04-30 | 54.26 | $41.97 | 231510 |
| 2025-04-29 | 54.95 | $42.06 | 207025 |
| 2025-04-28 | 54.95 | $42.06 | 137100 |
| 2025-04-25 | 53.90 | $41.88 | 185000 |
| 2025-04-24 | 54.37 | $41.95 | 169100 |
| 2025-04-23 | 51.16 | $41.39 | 145000 |
| 2025-04-22 | 49.97 | $41.19 | 194400 |
| 2025-04-21 | 47.02 | $40.71 | 411100 |
| 2025-04-17 | 47.35 | $40.77 | 230400 |
| 2025-04-16 | 46.08 | $40.56 | 199000 |
| 2025-04-15 | 46.59 | $40.66 | 236900 |
| 2025-04-14 | 46.48 | $40.64 | 222700 |
| 2025-04-11 | 44.38 | $40.26 | 268000 |
| 2025-04-10 | 38.47 | $39.28 | 352139 |
| 2025-04-09 | 39.65 | $39.57 | 441200 |
| 2025-04-08 | 23.81 | $37.51 | 798900 |
| 2025-04-07 | 25.71 | $38.12 | 426321 |
| 2025-04-04 | 31.69 | $39.64 | 458800 |
| 2025-04-03 | 43.61 | $41.52 | 311140 |
| 2025-04-02 | 50.74 | $42.26 | 420404 |
| 2025-04-01 | 51.50 | $42.33 | 303114 |
| 2025-03-31 | 48.91 | $42.08 | 235800 |
| 2025-03-28 | 48.60 | $42.05 | 220100 |
| 2025-03-27 | 53.81 | $42.55 | 407939 |
| 2025-03-26 | 54.03 | $42.57 | 371000 |
| 2025-03-25 | 60.64 | $43.13 | 161800 |
| 2025-03-24 | 58.48 | $42.88 | 170600 |
| 2025-03-21 | 58.73 | $42.90 | 155700 |
| 2025-03-20 | 59.43 | $42.96 | 190200 |
| 2025-03-19 | 62.03 | $43.18 | 160725 |
| 2025-03-18 | 61.67 | $43.13 | 260600 |
| 2025-03-17 | 64.23 | $43.35 | 217048 |
| 2025-03-14 | 60.56 | $42.83 | 169737 |
| 2025-03-13 | 54.29 | $42.10 | 128033 |
| 2025-03-12 | 53.33 | $42.00 | 352441 |
| 2025-03-11 | 50.87 | $41.75 | 355822 |
| 2025-03-10 | 49.96 | $41.66 | 360900 |
| 2025-03-07 | 57.30 | $42.32 | 241900 |
| 2025-03-06 | 55.32 | $42.11 | 340518 |
| 2025-03-05 | 57.49 | $42.29 | 253100 |
| 2025-03-04 | 48.78 | $41.47 | 310100 |
| 2025-03-03 | 45.69 | $41.23 | 351102 |
| 2025-02-28 | 45.80 | $41.24 | 447316 |
| 2025-02-27 | 49.88 | $41.60 | 347700 |
| 2025-02-26 | 58.42 | $42.22 | 344119 |
| 2025-02-25 | 57.98 | $42.18 | 201410 |
| 2025-02-24 | 59.63 | $42.29 | 313723 |
| 2025-02-21 | 59.77 | $42.30 | 313400 |
| 2025-02-20 | 64.13 | $42.59 | 223133 |
| 2025-02-19 | 61.85 | $42.34 | 191524 |
| 2025-02-18 | 63.85 | $42.47 | 240527 |
| 2025-02-14 | 61.58 | $42.22 | 333624 |
| 2025-02-13 | 59.14 | $41.97 | 214526 |
| 2025-02-12 | 56.30 | $41.70 | 473433 |
| 2025-02-11 | 54.16 | $41.51 | 318211 |
| 2025-02-10 | 54.16 | $41.51 | 209100 |
| 2025-02-07 | 51.58 | $41.28 | 248400 |
| 2025-02-06 | 53.84 | $41.46 | 174606 |
| 2025-02-05 | 52.97 | $41.38 | 268500 |
| 2025-02-04 | 54.68 | $41.52 | 318442 |
| 2025-02-03 | 50.68 | $41.15 | 449516 |
| 2025-01-31 | 51.62 | $41.23 | 441121 |
| 2025-01-30 | 55.25 | $41.53 | 405944 |
| 2025-01-29 | 50.99 | $41.14 | 258215 |
| 2025-01-28 | 52.57 | $41.27 | 221526 |
| 2025-01-27 | 52.69 | $41.28 | 317409 |
| 2025-01-24 | 53.98 | $41.39 | 353415 |
| 2025-01-23 | 51.95 | $41.19 | 396301 |
| 2025-01-22 | 49.97 | $41.00 | 232300 |
| 2025-01-21 | 50.07 | $41.01 | 302941 |
| 2025-01-17 | 46.04 | $40.63 | 363000 |
| 2025-01-16 | 43.54 | $40.41 | 267017 |
| 2025-01-15 | 44.43 | $40.51 | 344300 |
| 2025-01-14 | 38.71 | $40.03 | 288200 |
| 2025-01-13 | 33.56 | $39.65 | 288034 |
| 2025-01-10 | 34.28 | $39.75 | 679126 |
| 2025-01-08 | 38.60 | $40.30 | 662100 |
| 2025-01-07 | 39.82 | $40.44 | 291800 |
| 2025-01-06 | 40.69 | $40.54 | 297000 |
| 2025-01-03 | 39.30 | $40.43 | 279012 |
| 2025-01-02 | 37.80 | $40.31 | 359300 |
| 2024-12-31 | 39.18 | $40.49 | 286622 |
| 2024-12-30 | 39.64 | $40.55 | 388535 |
| 2024-12-27 | 41.09 | $40.74 | 562319 |
| 2024-12-26 | 42.81 | $40.96 | 202600 |
| 2024-12-24 | 44.67 | $41.19 | 119008 |
| 2024-12-23 | 42.61 | $40.99 | 442331 |
| 2024-12-20 | 41.26 | $40.86 | 374317 |
| 2024-12-19 | 38.85 | $40.63 | 308500 |
| 2024-12-18 | 36.25 | $40.39 | 441700 |
| 2024-12-17 | 43.15 | $41.34 | 294800 |
| 2024-12-16 | 44.16 | $41.46 | 258408 |
| 2024-12-13 | 46.39 | $41.72 | 136842 |
| 2024-12-12 | 48.17 | $41.92 | 260600 |
| 2024-12-11 | 51.25 | $42.25 | 181217 |
| 2024-12-10 | 49.96 | $42.11 | 197305 |
| 2024-12-09 | 54.13 | $42.54 | 356400 |
| 2024-12-06 | 46.52 | $41.77 | 152429 |
| 2024-12-05 | 47.30 | $41.85 | 208200 |
| 2024-12-04 | 44.90 | $41.63 | 520417 |
| 2024-12-03 | 43.23 | $41.48 | 321500 |
| 2024-12-02 | 42.00 | $41.37 | 209000 |
| 2024-11-29 | 42.88 | $41.48 | 140900 |
| 2024-11-27 | 41.18 | $41.32 | 276500 |
| 2024-11-26 | 41.08 | $41.31 | 288900 |
| 2024-11-25 | 41.92 | $41.43 | 247100 |
| 2024-11-22 | 41.54 | $41.39 | 176500 |
| 2024-11-21 | 41.61 | $41.40 | 253053 |
| 2024-11-20 | 41.26 | $41.36 | 183315 |
| 2024-11-19 | 41.79 | $41.45 | 204200 |
| 2024-11-18 | 42.02 | $41.49 | 216109 |
| 2024-11-15 | 37.71 | $40.96 | 244402 |
| 2024-11-14 | 36.70 | $40.84 | 405700 |
| 2024-11-13 | 37.72 | $41.05 | 372400 |
| 2024-11-12 | 38.54 | $41.22 | 233500 |
| 2024-11-11 | 41.48 | $41.80 | 208414 |
| 2024-11-08 | 43.14 | $42.11 | 459000 |
| 2024-11-07 | 49.69 | $43.18 | 224900 |
| 2024-11-06 | 42.57 | $42.26 | 381715 |
| 2024-11-05 | 46.44 | $42.83 | 139440 |
| 2024-11-04 | 43.17 | $42.45 | 241919 |
| 2024-11-01 | 42.02 | $42.32 | 178700 |
| 2024-10-31 | 41.59 | $42.27 | 206600 |
| 2024-10-30 | 42.30 | $42.39 | 160300 |
| 2024-10-29 | 43.93 | $42.66 | 174000 |
| 2024-10-28 | 45.78 | $42.96 | 171000 |
| 2024-10-25 | 45.12 | $42.87 | 186100 |
| 2024-10-24 | 45.89 | $43.00 | 143700 |
| 2024-10-23 | 45.48 | $42.94 | 262500 |
| 2024-10-22 | 47.28 | $43.26 | 269900 |
| 2024-10-21 | 47.28 | $43.26 | 162609 |
| 2024-10-18 | 48.86 | $43.55 | 796203 |
| 2024-10-17 | 47.60 | $43.33 | 201044 |
| 2024-10-16 | 49.88 | $43.76 | 901200 |
| 2024-10-15 | 48.18 | $43.45 | 206200 |
| 2024-10-14 | 52.56 | $44.25 | 175600 |
| 2024-10-11 | 52.31 | $44.20 | 197719 |
| 2024-10-10 | 50.62 | $43.87 | 173400 |
| 2024-10-09 | 48.64 | $43.49 | 270400 |
| 2024-10-08 | 50.73 | $43.90 | 201000 |
| 2024-10-07 | 57.73 | $45.12 | 203400 |
| 2024-10-04 | 56.42 | $44.84 | 155036 |
| 2024-10-03 | 53.69 | $44.28 | 202128 |
| 2024-10-02 | 56.57 | $44.76 | 595713 |
| 2024-10-01 | 53.51 | $44.14 | 561538 |
| 2024-09-30 | 52.84 | $44.01 | 362428 |
| 2024-09-27 | 57.13 | $44.73 | 491108 |
| 2024-09-26 | 59.09 | $45.04 | 617900 |
| 2024-09-25 | 54.01 | $43.99 | 255600 |
| 2024-09-24 | 64.08 | $45.39 | 475800 |
| 2024-09-23 | 54.61 | $43.74 | 151515 |
| 2024-09-20 | 51.51 | $43.32 | 150700 |
| 2024-09-19 | 53.66 | $43.58 | 162300 |
| 2024-09-18 | 48.48 | $42.92 | 217225 |
| 2024-09-17 | 50.43 | $43.16 | 163414 |
| 2024-09-16 | 49.79 | $43.08 | 164300 |
| 2024-09-13 | 47.70 | $42.82 | 115023 |
| 2024-09-12 | 45.82 | $42.59 | 191500 |
| 2024-09-11 | 43.28 | $42.29 | 252821 |
| 2024-09-10 | 42.34 | $42.18 | 542500 |
| 2024-09-09 | 43.71 | $42.40 | 286100 |
| 2024-09-06 | 42.17 | $42.21 | 510000 |
| 2024-09-05 | 46.58 | $42.90 | 301331 |
| 2024-09-04 | 46.65 | $42.91 | 327600 |
| 2024-09-03 | 47.56 | $43.05 | 219800 |
| 2024-08-30 | 54.33 | $43.99 | 270238 |
| 2024-08-29 | 56.36 | $44.24 | 221500 |
| 2024-08-28 | 56.44 | $44.25 | 199057 |
| 2024-08-27 | 58.74 | $44.54 | 119400 |
| 2024-08-26 | 58.13 | $44.43 | 201700 |
| 2024-08-23 | 57.80 | $44.37 | 276700 |
| 2024-08-22 | 52.41 | $43.45 | 313300 |
| 2024-08-21 | 57.16 | $44.08 | 166600 |
| 2024-08-20 | 57.16 | $44.08 | 452100 |
| 2024-08-19 | 60.46 | $44.50 | 162100 |
| 2024-08-16 | 56.17 | $43.75 | 201531 |
| 2024-08-15 | 53.89 | $43.39 | 187324 |
| 2024-08-14 | 50.85 | $42.94 | 154015 |
| 2024-08-13 | 51.13 | $42.98 | 266400 |
| 2024-08-12 | 47.80 | $42.50 | 422900 |
| 2024-08-09 | 44.98 | $42.12 | 150907 |
| 2024-08-08 | 43.53 | $41.93 | 265200 |
| 2024-08-07 | 37.06 | $41.15 | 291500 |
| 2024-08-06 | 31.73 | $40.59 | 302800 |
| 2024-08-05 | 30.63 | $40.48 | 428497 |
| 2024-08-02 | 37.88 | $41.86 | 274600 |
| 2024-08-01 | 41.77 | $42.43 | 427712 |
| 2024-07-31 | 47.34 | $43.12 | 348549 |
| 2024-07-30 | 39.69 | $42.43 | 295420 |
| 2024-07-29 | 40.34 | $42.51 | 145400 |
| 2024-07-26 | 42.91 | $42.82 | 340340 |
| 2024-07-25 | 38.20 | $42.43 | 205100 |
| 2024-07-24 | 39.55 | $42.60 | 185832 |
| 2024-07-23 | 42.13 | $42.91 | 330940 |
| 2024-07-22 | 44.63 | $43.19 | 162900 |
| 2024-07-19 | 43.26 | $43.07 | 309600 |
| 2024-07-18 | 46.24 | $43.40 | 365100 |
| 2024-07-17 | 51.23 | $43.89 | 354744 |
| 2024-07-16 | 59.01 | $44.52 | 155600 |
| 2024-07-15 | 58.53 | $44.47 | 169700 |
| 2024-07-12 | 61.51 | $44.69 | 418928 |
| 2024-07-11 | 61.92 | $44.72 | 374700 |
| 2024-07-10 | 59.98 | $44.49 | 254818 |
| 2024-07-09 | 60.11 | $44.50 | 490000 |
| 2024-07-08 | 59.87 | $44.47 | 206636 |
| 2024-07-05 | 58.36 | $44.28 | 705500 |
| 2024-07-03 | 57.40 | $44.16 | 231000 |
| 2024-07-02 | 53.49 | $43.70 | 222043 |
| 2024-07-01 | 51.47 | $43.48 | 213602 |
| 2024-06-28 | 49.87 | $43.31 | 180402 |
| 2024-06-27 | 47.24 | $43.04 | 419100 |
| 2024-06-26 | 46.85 | $43.00 | 894429 |
| 2024-06-25 | 49.19 | $43.27 | 162422 |
| 2024-06-24 | 58.94 | $44.21 | 483400 |
| 2024-06-21 | 59.66 | $44.27 | 298700 |
| 2024-06-20 | 61.07 | $44.39 | 260301 |
| 2024-06-18 | 57.57 | $43.95 | 261500 |
| 2024-06-17 | 52.51 | $43.40 | 389600 |
| 2024-06-14 | 51.30 | $43.28 | 288900 |
| 2024-06-13 | 50.00 | $43.15 | 252626 |
| 2024-06-12 | 50.39 | $43.19 | 225242 |
| 2024-06-11 | 46.91 | $42.84 | 280300 |
| 2024-06-10 | 48.19 | $42.98 | 144500 |
| 2024-06-07 | 47.01 | $42.86 | 211700 |
| 2024-06-06 | 51.79 | $43.37 | 180900 |
| 2024-06-05 | 50.28 | $43.21 | 224628 |
| 2024-06-04 | 47.56 | $42.93 | 272000 |
| 2024-06-03 | 55.99 | $43.74 | 308000 |
| 2024-05-31 | 53.98 | $43.53 | 390926 |
| 2024-05-30 | 57.04 | $43.79 | 140336 |
| 2024-05-29 | 58.50 | $43.91 | 237400 |
| 2024-05-28 | 66.41 | $44.50 | 169800 |
| 2024-05-24 | 63.55 | $44.14 | 97643 |
| 2024-05-23 | 62.10 | $43.97 | 202900 |
| 2024-05-22 | 67.98 | $44.36 | 162281 |
| 2024-05-21 | 71.61 | $44.58 | 229716 |
| 2024-05-20 | 71.78 | $44.59 | 182372 |
| 2024-05-17 | 71.94 | $44.60 | 167749 |
| 2024-05-16 | 70.52 | $44.37 | 207300 |
| 2024-05-15 | 68.96 | $44.13 | 151621 |
| 2024-05-14 | 67.61 | $43.93 | 322723 |
| 2024-05-13 | 67.61 | $43.93 | 236109 |
| 2024-05-10 | 66.22 | $43.72 | 202825 |
| 2024-05-09 | 64.04 | $43.41 | 586200 |
| 2024-05-08 | 62.87 | $43.25 | 149700 |
| 2024-05-07 | 61.30 | $43.04 | 170340 |
| 2024-05-06 | 63.11 | $43.19 | 140300 |
| 2024-05-03 | 62.84 | $43.15 | 423449 |
| 2024-05-02 | 58.86 | $42.61 | 464227 |
| 2024-05-01 | 52.40 | $41.89 | 179400 |
| 2024-04-30 | 52.10 | $41.86 | 214400 |
| 2024-04-29 | 58.60 | $42.42 | 267000 |
| 2024-04-26 | 53.59 | $41.91 | 340500 |
| 2024-04-25 | 48.74 | $41.49 | 157100 |
| 2024-04-24 | 47.38 | $41.38 | 137500 |
| 2024-04-23 | 47.13 | $41.36 | 199000 |
| 2024-04-22 | 46.19 | $41.28 | 201100 |
| 2024-04-19 | 45.61 | $41.23 | 157600 |
| 2024-04-18 | 45.16 | $41.19 | 213200 |
| 2024-04-17 | 43.84 | $41.07 | 503902 |
| 2024-04-16 | 42.30 | $40.93 | 267400 |
| 2024-04-15 | 48.42 | $41.61 | 243100 |
| 2024-04-12 | 50.04 | $41.77 | 255700 |
| 2024-04-11 | 59.61 | $42.58 | 307700 |
| 2024-04-10 | 59.43 | $42.56 | 214200 |
| 2024-04-09 | 63.80 | $42.88 | 182943 |
| 2024-04-08 | 61.53 | $42.61 | 154000 |
| 2024-04-05 | 57.81 | $42.21 | 235733 |
| 2024-04-04 | 57.94 | $42.22 | 241500 |
| 2024-04-03 | 58.71 | $42.28 | 232200 |
| 2024-04-02 | 57.46 | $42.14 | 328400 |
| 2024-04-01 | 52.90 | $41.67 | 379732 |
| 2024-03-28 | 54.92 | $41.84 | 957231 |
| 2024-03-27 | 54.73 | $41.82 | 181549 |
| 2024-03-26 | 52.29 | $41.57 | 169500 |
| 2024-03-25 | 53.83 | $41.71 | 271722 |
| 2024-03-22 | 53.08 | $41.63 | 224242 |
| 2024-03-21 | 59.64 | $42.20 | 307100 |
| 2024-03-20 | 59.76 | $42.21 | 458521 |
| 2024-03-19 | 55.87 | $41.76 | 230200 |
| 2024-03-18 | 56.33 | $41.80 | 192753 |
| 2024-03-15 | 55.64 | $41.72 | 572900 |
| 2024-03-14 | 58.05 | $41.94 | 183025 |
| 2024-03-13 | 60.77 | $42.18 | 271519 |
| 2024-03-12 | 62.52 | $42.33 | 329400 |
| 2024-03-11 | 60.58 | $42.06 | 197100 |
| 2024-03-08 | 62.16 | $42.20 | 445500 |
| 2024-03-07 | 67.29 | $42.63 | 413608 |
| 2024-03-06 | 64.72 | $42.23 | 280320 |
| 2024-03-05 | 60.27 | $41.63 | 384900 |
| 2024-03-04 | 61.75 | $41.75 | 166900 |
| 2024-03-01 | 61.07 | $41.66 | 186900 |
| 2024-02-29 | 58.33 | $41.31 | 253633 |
| 2024-02-28 | 58.01 | $41.27 | 237748 |
| 2024-02-27 | 64.49 | $41.82 | 351600 |
| 2024-02-26 | 63.44 | $41.67 | 209344 |
| 2024-02-23 | 66.71 | $41.93 | 242400 |
| 2024-02-22 | 66.27 | $41.86 | 305311 |
| 2024-02-21 | 63.26 | $41.41 | 500006 |
| 2024-02-20 | 63.12 | $41.39 | 298824 |
| 2024-02-16 | 60.43 | $41.01 | 306000 |
| 2024-02-15 | 58.13 | $40.71 | 286800 |
| 2024-02-14 | 56.04 | $40.45 | 397703 |
| 2024-02-13 | 52.28 | $40.02 | 326000 |
| 2024-02-12 | 60.51 | $40.74 | 410808 |
| 2024-02-09 | 58.79 | $40.54 | 251303 |
| 2024-02-08 | 58.92 | $40.55 | 409600 |
| 2024-02-07 | 61.44 | $40.76 | 431639 |
| 2024-02-06 | 61.37 | $40.75 | 416500 |
| 2024-02-05 | 55.82 | $40.07 | 901500 |
| 2024-02-02 | 56.38 | $40.12 | 154344 |
| 2024-02-01 | 59.00 | $40.35 | 231300 |
| 2024-01-31 | 57.45 | $40.16 | 606718 |
| 2024-01-30 | 55.87 | $39.97 | 290100 |
| 2024-01-29 | 57.36 | $40.11 | 177500 |
| 2024-01-26 | 55.92 | $39.93 | 255436 |
| 2024-01-25 | 54.37 | $39.74 | 516000 |
| 2024-01-24 | 51.48 | $39.40 | 667000 |
| 2024-01-23 | 45.50 | $38.78 | 326845 |
| 2024-01-22 | 43.36 | $38.58 | 254307 |
| 2024-01-19 | 45.39 | $38.82 | 202900 |
| 2024-01-18 | 41.13 | $38.43 | 278200 |
| 2024-01-17 | 40.57 | $38.38 | 352220 |
| 2024-01-16 | 45.00 | $38.92 | 339100 |
| 2024-01-12 | 53.28 | $39.73 | 255321 |
| 2024-01-11 | 50.95 | $39.51 | 285000 |
| 2024-01-10 | 50.85 | $39.50 | 312800 |
| 2024-01-09 | 52.80 | $39.68 | 321500 |
| 2024-01-08 | 57.83 | $40.11 | 296800 |
| 2024-01-05 | 58.69 | $40.18 | 278600 |
| 2024-01-04 | 57.40 | $40.03 | 221712 |
| 2024-01-03 | 57.97 | $40.08 | 247900 |
| 2024-01-02 | 59.68 | $40.23 | 522530 |
| 2023-12-29 | 65.15 | $40.68 | 602441 |
| 2023-12-28 | 65.41 | $40.70 | 399000 |
| 2023-12-27 | 64.69 | $40.59 | 485202 |
| 2023-12-26 | 62.97 | $40.33 | 246040 |
| 2023-12-22 | 60.27 | $39.95 | 431000 |
| 2023-12-21 | 62.08 | $40.11 | 297120 |
| 2023-12-20 | 57.12 | $39.46 | 387000 |
| 2023-12-19 | 63.83 | $40.01 | 272500 |
| 2023-12-18 | 61.65 | $39.73 | 308600 |
| 2023-12-15 | 61.09 | $39.66 | 355629 |
| 2023-12-14 | 64.12 | $39.90 | 472300 |
| 2023-12-13 | 59.60 | $39.33 | 443443 |
| 2023-12-12 | 54.44 | $38.79 | 259113 |
| 2023-12-11 | 55.18 | $38.85 | 609707 |
| 2023-12-08 | 53.78 | $38.71 | 199509 |
| 2023-12-07 | 54.83 | $38.80 | 201741 |
| 2023-12-06 | 53.39 | $38.65 | 209350 |
| 2023-12-05 | 54.38 | $38.74 | 200737 |
| 2023-12-04 | 55.79 | $38.87 | 236113 |
| 2023-12-01 | 60.75 | $39.30 | 425700 |
| 2023-11-30 | 58.12 | $38.98 | 212411 |
| 2023-11-29 | 58.47 | $39.01 | 214600 |
| 2023-11-28 | 62.27 | $39.33 | 451334 |
| 2023-11-27 | 59.95 | $39.03 | 202522 |
| 2023-11-24 | 60.78 | $39.10 | 112140 |
| 2023-11-22 | 59.95 | $38.99 | 216214 |
| 2023-11-21 | 61.52 | $39.13 | 283722 |
| 2023-11-20 | 63.08 | $39.27 | 331800 |
| 2023-11-17 | 59.75 | $38.79 | 217900 |
| 2023-11-16 | 58.49 | $38.62 | 588296 |
| 2023-11-15 | 60.94 | $38.85 | 319700 |
| 2023-11-14 | 59.75 | $38.68 | 376432 |
| 2023-11-13 | 51.44 | $37.67 | 241623 |
| 2023-11-10 | 49.89 | $37.51 | 307600 |
| 2023-11-09 | 48.31 | $37.35 | 205438 |
| 2023-11-08 | 49.80 | $37.51 | 297100 |
| 2023-11-07 | 52.69 | $37.81 | 389900 |
| 2023-11-06 | 55.01 | $38.04 | 278603 |
| 2023-11-03 | 54.85 | $38.02 | 282700 |
| 2023-11-02 | 50.65 | $37.53 | 339127 |
| 2023-11-01 | 44.77 | $36.94 | 338141 |
| 2023-10-31 | 39.17 | $36.46 | 255800 |
| 2023-10-30 | 39.81 | $36.54 | 258208 |
| 2023-10-27 | 37.63 | $36.36 | 352947 |
| 2023-10-26 | 38.82 | $36.52 | 410143 |
| 2023-10-25 | 38.96 | $36.54 | 355710 |
| 2023-10-24 | 40.70 | $36.78 | 585512 |
| 2023-10-23 | 37.03 | $36.45 | 260400 |
| 2023-10-20 | 38.33 | $36.64 | 1.8M |
| 2023-10-19 | 41.53 | $37.08 | 323135 |
| 2023-10-18 | 42.69 | $37.23 | 357900 |
| 2023-10-17 | 47.09 | $37.76 | 434138 |
| 2023-10-16 | 48.25 | $37.89 | 425128 |
| 2023-10-13 | 43.80 | $37.45 | 339900 |
| 2023-10-12 | 43.96 | $37.47 | 236435 |
| 2023-10-11 | 46.00 | $37.72 | 210811 |
| 2023-10-10 | 46.00 | $37.72 | 249424 |
| 2023-10-09 | 40.54 | $37.17 | 199600 |
| 2023-10-06 | 40.22 | $37.14 | 401638 |
| 2023-10-05 | 34.90 | $36.65 | 326000 |
| 2023-10-04 | 33.40 | $36.52 | 365100 |
| 2023-10-03 | 34.44 | $36.70 | 430200 |
| 2023-10-02 | 37.87 | $37.25 | 400100 |
| 2023-09-29 | 39.42 | $37.48 | 390311 |
| 2023-09-28 | 39.63 | $37.51 | 479200 |
| 2023-09-27 | 36.75 | $37.23 | 694347 |
| 2023-09-26 | 36.81 | $37.24 | 395447 |
| 2023-09-25 | 40.62 | $37.85 | 574913 |
| 2023-09-22 | 51.37 | $39.15 | 413117 |
| 2023-09-21 | 48.48 | $38.86 | 412300 |
| 2023-09-20 | 55.74 | $39.53 | 190700 |
| 2023-09-19 | 55.36 | $39.49 | 239600 |
| 2023-09-18 | 56.52 | $39.59 | 993400 |
| 2023-09-15 | 56.08 | $39.54 | 454900 |
| 2023-09-14 | 57.17 | $39.64 | 229200 |
| 2023-09-13 | 52.16 | $39.07 | 402900 |
| 2023-09-12 | 51.50 | $39.00 | 562501 |
| 2023-09-11 | 53.93 | $39.24 | 323300 |
| 2023-09-08 | 51.39 | $38.96 | 284423 |
| 2023-09-07 | 49.50 | $38.76 | 389717 |
| 2023-09-06 | 52.71 | $39.09 | 338644 |
| 2023-09-05 | 53.61 | $39.18 | 368800 |
| 2023-09-01 | 53.10 | $39.12 | 292500 |
| 2023-08-31 | 49.33 | $38.69 | 154236 |
| 2023-08-30 | 53.31 | $39.11 | 201000 |
| 2023-08-29 | 55.12 | $39.29 | 216000 |
| 2023-08-28 | 51.75 | $38.90 | 1.0M |
| 2023-08-25 | 47.20 | $38.43 | 233312 |
| 2023-08-24 | 46.18 | $38.33 | 386237 |
| 2023-08-23 | 47.67 | $38.50 | 426600 |
| 2023-08-22 | 39.46 | $37.75 | 368200 |
| 2023-08-21 | 38.85 | $37.70 | 975621 |
| 2023-08-18 | 38.02 | $37.63 | 331118 |
| 2023-08-17 | 38.52 | $37.70 | 1.2M |
| 2023-08-16 | 38.93 | $37.76 | 297346 |
| 2023-08-15 | 40.09 | $37.93 | 540711 |
| 2023-08-14 | 42.19 | $38.23 | 727100 |
| 2023-08-11 | 44.79 | $38.58 | 1.5M |
| 2023-08-10 | 46.99 | $38.86 | 311400 |
| 2023-08-09 | 47.95 | $38.98 | 223200 |
| 2023-08-08 | 48.03 | $38.99 | 429901 |
| 2023-08-07 | 49.63 | $39.20 | 262900 |
| 2023-08-04 | 49.02 | $39.12 | 795821 |
| 2023-08-03 | 48.42 | $39.04 | 3.2M |
| 2023-08-02 | 50.24 | $39.30 | 308400 |
| 2023-08-01 | 57.44 | $40.21 | 1.4M |
| 2023-07-31 | 63.31 | $40.83 | 272200 |
| 2023-07-28 | 63.25 | $40.82 | 277036 |
| 2023-07-27 | 58.77 | $40.09 | 467615 |
| 2023-07-26 | 65.30 | $40.72 | 219600 |
| 2023-07-25 | 64.71 | $40.62 | 189800 |
| 2023-07-24 | 61.73 | $40.14 | 269037 |
| 2023-07-21 | 56.26 | $39.39 | 194615 |
| 2023-07-20 | 54.36 | $39.16 | 2.0M |
| 2023-07-19 | 56.17 | $39.34 | 290536 |
| 2023-07-18 | 56.77 | $39.40 | 254800 |
| 2023-07-17 | 57.06 | $39.43 | 277319 |
| 2023-07-14 | 56.29 | $39.32 | 1.3M |
| 2023-07-13 | 56.55 | $39.35 | 1.7M |
| 2023-07-12 | 52.59 | $38.79 | 348475 |
| 2023-07-11 | 46.56 | $38.06 | 370403 |
| 2023-07-10 | 43.07 | $37.69 | 263634 |
| 2023-07-07 | 43.95 | $37.81 | 201000 |
| 2023-07-06 | 41.58 | $37.56 | 299700 |
| 2023-07-05 | 46.94 | $38.27 | 291801 |
| 2023-07-03 | 51.18 | $38.75 | 142300 |
| 2023-06-30 | 46.60 | $38.27 | 247671 |
| 2023-06-29 | 44.96 | $38.11 | 431726 |
| 2023-06-28 | 45.05 | $38.12 | 5.0M |
| 2023-06-27 | 47.60 | $38.43 | 361300 |
| 2023-06-26 | 46.10 | $38.27 | 561300 |
| 2023-06-23 | 51.14 | $38.85 | 445500 |
| 2023-06-22 | 57.40 | $39.46 | 266300 |
| 2023-06-21 | 59.80 | $39.67 | 194300 |
| 2023-06-20 | 57.97 | $39.44 | 234900 |
| 2023-06-16 | 64.24 | $39.96 | 175500 |
| 2023-06-15 | 66.61 | $40.14 | 207432 |
| 2023-06-14 | 64.76 | $39.87 | 309800 |
| 2023-06-13 | 62.95 | $39.62 | 436900 |
| 2023-06-12 | 61.76 | $39.46 | 203400 |
| 2023-06-09 | 62.60 | $39.53 | 196513 |
| 2023-06-08 | 61.09 | $39.32 | 328506 |
| 2023-06-07 | 57.88 | $38.90 | 261334 |
| 2023-06-06 | 56.67 | $38.75 | 297540 |
| 2023-06-05 | 54.15 | $38.45 | 174030 |
| 2023-06-02 | 54.25 | $38.46 | 207335 |
| 2023-06-01 | 48.50 | $37.82 | 352000 |
| 2023-05-31 | 42.95 | $37.30 | 329200 |
| 2023-05-30 | 46.03 | $37.64 | 555445 |
| 2023-05-26 | 48.56 | $37.90 | 174600 |
| 2023-05-25 | 43.08 | $37.42 | 244028 |
| 2023-05-24 | 44.88 | $37.61 | 175017 |
| 2023-05-23 | 47.24 | $37.85 | 188500 |
| 2023-05-22 | 51.54 | $38.25 | 518120 |
| 2023-05-19 | 52.45 | $38.33 | 220140 |
| 2023-05-18 | 52.05 | $38.29 | 199800 |
| 2023-05-17 | 51.86 | $38.27 | 202400 |
| 2023-05-16 | 49.94 | $38.07 | 189900 |
| 2023-05-15 | 53.58 | $38.43 | 386700 |
| 2023-05-12 | 47.64 | $37.84 | 134227 |
| 2023-05-11 | 50.56 | $38.12 | 324900 |
| 2023-05-10 | 55.14 | $38.52 | 210541 |
| 2023-05-09 | 58.02 | $38.75 | 253418 |
| 2023-05-08 | 58.77 | $38.81 | 561125 |
| 2023-05-05 | 57.18 | $38.63 | 223900 |
| 2023-05-04 | 50.97 | $38.01 | 216400 |
| 2023-05-03 | 48.32 | $37.78 | 190400 |
| 2023-05-02 | 47.98 | $37.75 | 397400 |
| 2023-05-01 | 51.25 | $38.05 | 266600 |
| 2023-04-28 | 53.56 | $38.25 | 195900 |
| 2023-04-27 | 51.26 | $38.03 | 175100 |
| 2023-04-26 | 45.95 | $37.57 | 234325 |
| 2023-04-25 | 45.21 | $37.51 | 242620 |
| 2023-04-24 | 52.50 | $38.15 | 173911 |
| 2023-04-21 | 51.57 | $38.07 | 354614 |
| 2023-04-20 | 56.84 | $38.47 | 294900 |
| 2023-04-19 | 56.42 | $38.43 | 143700 |
| 2023-04-18 | 63.85 | $38.93 | 274013 |
| 2023-04-17 | 63.48 | $38.89 | 296500 |
| 2023-04-14 | 62.86 | $38.82 | 186000 |
| 2023-04-13 | 64.05 | $38.90 | 207100 |
| 2023-04-12 | 60.98 | $38.55 | 222628 |
| 2023-04-11 | 60.52 | $38.50 | 354700 |
| 2023-04-10 | 52.73 | $37.76 | 156533 |
| 2023-04-06 | 52.61 | $37.75 | 214418 |
| 2023-04-05 | 53.65 | $37.83 | 472144 |
| 2023-04-04 | 57.26 | $38.10 | 267121 |
| 2023-04-03 | 57.40 | $38.11 | 412322 |
| 2023-03-31 | 54.85 | $37.86 | 204296 |
| 2023-03-30 | 55.87 | $37.94 | 235700 |
| 2023-03-29 | 51.26 | $37.51 | 249500 |
| 2023-03-28 | 49.87 | $37.39 | 672000 |
| 2023-03-27 | 47.26 | $37.17 | 243522 |
| 2023-03-24 | 48.57 | $37.29 | 154250 |
| 2023-03-23 | 49.44 | $37.37 | 320642 |
| 2023-03-22 | 49.12 | $37.34 | 286600 |
| 2023-03-21 | 47.29 | $37.17 | 150422 |
| 2023-03-20 | 46.00 | $37.05 | 162505 |
| 2023-03-17 | 44.60 | $36.92 | 151116 |
| 2023-03-16 | 44.60 | $36.92 | 344976 |
| 2023-03-15 | 41.32 | $36.61 | 617900 |
| 2023-03-14 | 46.17 | $37.19 | 320000 |
| 2023-03-13 | 46.44 | $37.22 | 276100 |
| 2023-03-10 | 45.44 | $37.12 | 288000 |
| 2023-03-09 | 46.94 | $37.30 | 701643 |
| 2023-03-08 | 52.65 | $37.92 | 516138 |
| 2023-03-07 | 50.72 | $37.71 | 225700 |
| 2023-03-06 | 55.30 | $38.16 | 239500 |
| 2023-03-03 | 56.49 | $38.27 | 326531 |
| 2023-03-02 | 53.01 | $37.87 | 322700 |
| 2023-03-01 | 51.82 | $37.74 | 556043 |
| 2023-02-28 | 44.06 | $36.99 | 243109 |
| 2023-02-27 | 46.53 | $37.25 | 372000 |
| 2023-02-24 | 44.95 | $37.11 | 371045 |
| 2023-02-23 | 52.65 | $37.84 | 244328 |
| 2023-02-22 | 48.64 | $37.49 | 440213 |
| 2023-02-21 | 50.02 | $37.61 | 283516 |
| 2023-02-17 | 50.82 | $37.68 | 351100 |
| 2023-02-16 | 50.50 | $37.65 | 205000 |
| 2023-02-15 | 50.81 | $37.68 | 225807 |
| 2023-02-14 | 54.13 | $37.99 | 358000 |
| 2023-02-13 | 54.13 | $37.99 | 358340 |
| 2023-02-10 | 51.26 | $37.68 | 218000 |
| 2023-02-09 | 53.09 | $37.86 | 427800 |
| 2023-02-08 | 53.49 | $37.90 | 786932 |
| 2023-02-07 | 52.98 | $37.84 | 317217 |
| 2023-02-06 | 51.73 | $37.69 | 349600 |
| 2023-02-03 | 54.59 | $38.00 | 370007 |
| 2023-02-02 | 62.68 | $38.76 | 756912 |
| 2023-02-01 | 65.98 | $39.03 | 384049 |
| 2023-01-31 | 63.91 | $38.72 | 403900 |
| 2023-01-30 | 63.15 | $38.61 | 319500 |
| 2023-01-27 | 70.00 | $39.15 | 476036 |
| 2023-01-26 | 73.50 | $39.40 | 430400 |
| 2023-01-25 | 72.29 | $39.17 | 860829 |
| 2023-01-24 | 71.48 | $39.02 | 534311 |
| 2023-01-23 | 71.05 | $38.94 | 429500 |
| 2023-01-20 | 69.47 | $38.65 | 407705 |
| 2023-01-19 | 66.48 | $38.15 | 265046 |
| 2023-01-18 | 65.19 | $37.95 | 459415 |
| 2023-01-17 | 67.29 | $38.12 | 523337 |
| 2023-01-13 | 67.90 | $38.17 | 879621 |
| 2023-01-12 | 67.79 | $38.15 | 479300 |
| 2023-01-11 | 66.00 | $37.83 | 735955 |
| 2023-01-10 | 64.23 | $37.53 | 668224 |
| 2023-01-09 | 62.63 | $37.27 | 744500 |
| 2023-01-06 | 62.00 | $37.17 | 490300 |
| 2023-01-05 | 54.87 | $36.17 | 260707 |
| 2023-01-04 | 55.16 | $36.20 | 478941 |
| 2023-01-03 | 49.96 | $35.59 | 270407 |
| 2022-12-30 | 50.42 | $35.64 | 386600 |
| 2022-12-29 | 53.67 | $35.99 | 424856 |
| 2022-12-28 | 49.42 | $35.51 | 591700 |
| 2022-12-27 | 55.35 | $36.10 | 359600 |
| 2022-12-23 | 52.21 | $35.76 | 393400 |
| 2022-12-22 | 53.26 | $35.86 | 513928 |
| 2022-12-21 | 55.26 | $36.05 | 322215 |
| 2022-12-20 | 52.49 | $35.74 | 327900 |
| 2022-12-19 | 51.29 | $35.61 | 277200 |
| 2022-12-16 | 52.16 | $35.70 | 183700 |
| 2022-12-15 | 52.44 | $35.73 | 645500 |
| 2022-12-14 | 58.07 | $36.30 | 554302 |
| 2022-12-13 | 58.92 | $36.38 | 486431 |
| 2022-12-12 | 58.92 | $36.38 | 304400 |
| 2022-12-09 | 59.60 | $36.45 | 470936 |
| 2022-12-08 | 58.82 | $36.33 | 487400 |
| 2022-12-07 | 59.36 | $36.39 | 366700 |
| 2022-12-06 | 60.07 | $36.47 | 1.1M |
| 2022-12-05 | 61.63 | $36.65 | 386755 |
| 2022-12-02 | 64.83 | $37.01 | 379834 |
| 2022-12-01 | 64.83 | $37.01 | 195700 |
| 2022-11-30 | 66.12 | $37.16 | 739009 |
| 2022-11-29 | 62.00 | $36.30 | 744530 |
| 2022-11-28 | 57.42 | $35.50 | 170400 |
| 2022-11-25 | 59.90 | $35.79 | 73500 |
| 2022-11-23 | 59.21 | $35.67 | 475200 |
| 2022-11-22 | 56.97 | $35.29 | 201000 |
| 2022-11-21 | 55.32 | $35.02 | 410400 |
| 2022-11-18 | 55.77 | $35.08 | 248200 |
| 2022-11-17 | 57.10 | $35.26 | 486117 |
| 2022-11-16 | 57.54 | $35.32 | 429300 |
| 2022-11-15 | 62.36 | $35.96 | 402400 |
| 2022-11-14 | 60.64 | $35.61 | 269800 |
| 2022-11-11 | 60.59 | $35.60 | 256200 |
| 2022-11-10 | 56.40 | $34.78 | 354100 |
| 2022-11-09 | 49.69 | $33.70 | 345712 |
| 2022-11-08 | 51.28 | $33.93 | 582609 |
| 2022-11-07 | 49.82 | $33.71 | 321014 |
| 2022-11-04 | 49.69 | $33.69 | 797153 |
| 2022-11-03 | 41.01 | $32.50 | 616500 |
| 2022-11-02 | 39.25 | $32.29 | 669500 |
| 2022-11-01 | 40.45 | $32.51 | 723300 |
| 2022-10-31 | 37.39 | $32.14 | 635221 |
| 2022-10-28 | 40.08 | $32.65 | 218500 |
| 2022-10-27 | 40.85 | $32.79 | 381400 |
| 2022-10-26 | 41.23 | $32.86 | 438300 |
| 2022-10-25 | 40.03 | $32.70 | 399509 |
| 2022-10-24 | 38.40 | $32.48 | 255400 |
| 2022-10-21 | 44.66 | $33.67 | 262313 |
| 2022-10-20 | 39.80 | $33.05 | 526000 |
| 2022-10-19 | 38.05 | $32.84 | 417100 |
| 2022-10-18 | 38.97 | $33.02 | 664900 |
| 2022-10-17 | 39.12 | $33.05 | 533222 |
| 2022-10-14 | 33.43 | $32.35 | 253600 |
| 2022-10-13 | 36.79 | $33.07 | 335000 |
| 2022-10-12 | 34.89 | $32.85 | 474200 |
| 2022-10-11 | 35.44 | $32.97 | 405700 |
| 2022-10-10 | 37.31 | $33.37 | 340600 |
| 2022-10-07 | 38.57 | $33.63 | 220400 |
| 2022-10-06 | 40.99 | $34.11 | 550800 |
| 2022-10-05 | 42.35 | $34.37 | 285347 |
| 2022-10-04 | 41.28 | $34.22 | 560309 |
| 2022-10-03 | 36.00 | $33.52 | 395322 |
| 2022-09-30 | 27.20 | $32.53 | 377384 |
| 2022-09-29 | 26.22 | $32.43 | 1.0M |
| 2022-09-28 | 27.44 | $32.78 | 1.1M |
| 2022-09-27 | 26.51 | $32.68 | 744600 |
| 2022-09-26 | 27.01 | $32.83 | 1.1M |
| 2022-09-23 | 36.72 | $35.08 | 446600 |
| 2022-09-22 | 43.38 | $36.09 | 494800 |
| 2022-09-21 | 42.39 | $35.99 | 367600 |
| 2022-09-20 | 44.99 | $36.34 | 236410 |
| 2022-09-19 | 46.85 | $36.58 | 237700 |
| 2022-09-16 | 44.39 | $36.31 | 269512 |
| 2022-09-15 | 46.04 | $36.53 | 395600 |
| 2022-09-14 | 47.42 | $36.71 | 293616 |
| 2022-09-13 | 46.40 | $36.59 | 504920 |
| 2022-09-12 | 55.86 | $37.70 | 220600 |
| 2022-09-09 | 52.37 | $37.28 | 522419 |
| 2022-09-08 | 44.54 | $36.49 | 441316 |
| 2022-09-07 | 44.80 | $36.52 | 246600 |
| 2022-09-06 | 42.29 | $36.29 | 310300 |
| 2022-09-02 | 43.10 | $36.39 | 310500 |
| 2022-09-01 | 43.66 | $36.46 | 382125 |
| 2022-08-31 | 45.08 | $36.64 | 471400 |
| 2022-08-30 | 46.35 | $36.80 | 356313 |
| 2022-08-29 | 50.68 | $37.31 | 184772 |
| 2022-08-26 | 52.41 | $37.50 | 267111 |
| 2022-08-25 | 55.05 | $37.78 | 197136 |
| 2022-08-24 | 51.22 | $37.32 | 238446 |
| 2022-08-23 | 52.32 | $37.44 | 225000 |
| 2022-08-22 | 48.16 | $36.97 | 355438 |
| 2022-08-19 | 49.29 | $37.10 | 203613 |
| 2022-08-18 | 51.87 | $37.39 | 499412 |
| 2022-08-17 | 54.10 | $37.63 | 230749 |
| 2022-08-16 | 55.22 | $37.75 | 219148 |
| 2022-08-15 | 53.77 | $37.56 | 175353 |
| 2022-08-12 | 57.79 | $37.99 | 245807 |
| 2022-08-11 | 54.32 | $37.53 | 611039 |
| 2022-08-10 | 53.30 | $37.40 | 289100 |
| 2022-08-09 | 49.83 | $36.98 | 284100 |
| 2022-08-08 | 48.80 | $36.86 | 197400 |
| 2022-08-05 | 45.70 | $36.51 | 204337 |
| 2022-08-04 | 42.99 | $36.22 | 364407 |
| 2022-08-03 | 40.87 | $36.00 | 343326 |
| 2022-08-02 | 41.74 | $36.13 | 508200 |
| 2022-08-01 | 43.23 | $36.35 | 328045 |
| 2022-07-29 | 46.37 | $36.79 | 503500 |
| 2022-07-28 | 45.16 | $36.65 | 314300 |
| 2022-07-27 | 43.44 | $36.45 | 275825 |
| 2022-07-26 | 39.27 | $35.99 | 439800 |
| 2022-07-25 | 39.69 | $36.06 | 303011 |
| 2022-07-22 | 34.42 | $35.51 | 358606 |
| 2022-07-21 | 34.32 | $35.50 | 257900 |
| 2022-07-20 | 33.46 | $35.41 | 316200 |
| 2022-07-19 | 34.37 | $35.60 | 403000 |
| 2022-07-18 | 31.02 | $35.24 | 733400 |
| 2022-07-15 | 29.11 | $35.04 | 334600 |
| 2022-07-14 | 27.87 | $34.91 | 425841 |
| 2022-07-13 | 30.55 | $35.60 | 292200 |
| 2022-07-12 | 31.26 | $35.77 | 293512 |
| 2022-07-11 | 31.54 | $35.84 | 270729 |
| 2022-07-08 | 34.66 | $36.57 | 273531 |
| 2022-07-07 | 34.32 | $36.53 | 322500 |
| 2022-07-06 | 29.00 | $35.92 | 455600 |
| 2022-07-05 | 30.22 | $36.24 | 340866 |
| 2022-07-01 | 32.36 | $36.77 | 315100 |
| 2022-06-30 | 33.47 | $37.03 | 477700 |
| 2022-06-29 | 34.91 | $37.36 | 872600 |
| 2022-06-28 | 34.67 | $37.33 | 2.2M |
| 2022-06-27 | 35.55 | $37.54 | 298200 |
| 2022-06-24 | 33.09 | $37.22 | 437512 |
| 2022-06-23 | 34.70 | $37.63 | 408500 |
| 2022-06-22 | 35.71 | $37.88 | 516900 |
| 2022-06-21 | 37.84 | $38.39 | 340300 |
| 2022-06-17 | 35.91 | $38.12 | 391100 |
| 2022-06-16 | 36.67 | $38.31 | 490443 |
| 2022-06-15 | 41.59 | $39.43 | 560300 |
| 2022-06-14 | 37.08 | $38.80 | 701347 |
| 2022-06-13 | 36.42 | $38.71 | 632100 |
| 2022-06-10 | 41.52 | $39.81 | 379200 |
| 2022-06-09 | 44.20 | $40.31 | 270600 |
| 2022-06-08 | 47.96 | $40.95 | 284800 |
| 2022-06-07 | 51.12 | $41.44 | 376500 |
| 2022-06-06 | 50.62 | $41.36 | 171148 |
| 2022-06-03 | 51.57 | $41.51 | 213223 |
| 2022-06-02 | 54.61 | $41.98 | 217544 |
| 2022-06-01 | 52.16 | $41.55 | 361000 |
| 2022-05-31 | 52.85 | $41.66 | 534933 |
| 2022-05-27 | 52.30 | $41.56 | 611600 |
| 2022-05-26 | 50.55 | $41.24 | 580000 |
| 2022-05-25 | 48.18 | $40.82 | 317414 |
| 2022-05-24 | 47.38 | $40.68 | 469000 |
| 2022-05-23 | 48.13 | $40.83 | 398000 |
| 2022-05-20 | 44.90 | $40.25 | 259420 |
| 2022-05-19 | 42.86 | $39.90 | 315900 |
| 2022-05-18 | 38.07 | $39.13 | 249700 |
| 2022-05-17 | 41.79 | $39.99 | 256900 |
| 2022-05-16 | 37.69 | $39.38 | 383300 |
| 2022-05-13 | 36.15 | $39.16 | 308601 |
| 2022-05-12 | 30.91 | $38.45 | 576121 |
| 2022-05-11 | 32.14 | $38.80 | 523900 |
| 2022-05-10 | 32.32 | $38.85 | 458400 |
| 2022-05-09 | 32.48 | $38.90 | 623800 |
| 2022-05-06 | 36.13 | $39.92 | 458400 |
| 2022-05-05 | 37.34 | $40.23 | 660300 |
| 2022-05-04 | 43.40 | $41.59 | 778349 |
| 2022-05-03 | 39.35 | $41.00 | 363200 |
| 2022-05-02 | 35.39 | $40.47 | 318111 |
| 2022-04-29 | 36.86 | $40.81 | 350705 |
| 2022-04-28 | 38.36 | $41.15 | 572800 |
| 2022-04-27 | 34.15 | $40.59 | 843800 |
| 2022-04-26 | 30.61 | $40.15 | 433802 |
| 2022-04-25 | 33.83 | $40.97 | 416519 |
| 2022-04-22 | 36.12 | $41.49 | 539245 |
| 2022-04-21 | 40.31 | $42.33 | 302600 |
| 2022-04-20 | 44.50 | $43.05 | 467970 |
| 2022-04-19 | 45.96 | $43.28 | 427800 |
| 2022-04-18 | 48.30 | $43.64 | 204100 |
| 2022-04-14 | 48.96 | $43.74 | 198447 |
| 2022-04-13 | 50.94 | $44.04 | 205500 |
| 2022-04-12 | 48.22 | $43.63 | 159627 |
| 2022-04-11 | 49.62 | $43.85 | 153108 |
| 2022-04-08 | 51.91 | $44.20 | 180611 |
| 2022-04-07 | 49.97 | $43.89 | 188510 |
| 2022-04-06 | 50.78 | $44.02 | 286115 |
| 2022-04-05 | 51.96 | $44.21 | 130906 |
| 2022-04-04 | 56.83 | $44.95 | 175300 |
| 2022-04-01 | 54.76 | $44.57 | 163245 |
| 2022-03-31 | 49.90 | $43.76 | 386300 |
| 2022-03-30 | 50.73 | $43.89 | 202545 |
| 2022-03-29 | 49.57 | $43.70 | 233819 |
| 2022-03-28 | 47.32 | $43.34 | 281235 |
| 2022-03-25 | 48.11 | $43.48 | 206500 |
| 2022-03-24 | 50.64 | $43.92 | 177000 |
| 2022-03-23 | 48.66 | $43.58 | 289500 |
| 2022-03-22 | 48.20 | $43.50 | 270147 |
| 2022-03-21 | 46.77 | $43.25 | 404119 |
| 2022-03-18 | 46.87 | $43.27 | 242136 |
| 2022-03-17 | 43.54 | $42.68 | 267500 |
| 2022-03-16 | 40.61 | $42.19 | 332300 |
| 2022-03-15 | 29.46 | $40.62 | 800800 |
| 2022-03-14 | 31.09 | $41.08 | 551000 |
| 2022-03-11 | 34.37 | $41.92 | 595800 |
| 2022-03-10 | 35.97 | $42.29 | 387337 |
| 2022-03-09 | 35.58 | $42.24 | 430700 |
| 2022-03-08 | 33.85 | $42.01 | 815414 |
| 2022-03-07 | 35.71 | $42.48 | 528400 |
| 2022-03-04 | 41.00 | $43.64 | 930200 |
| 2022-03-03 | 41.76 | $43.79 | 1.5M |
| 2022-03-02 | 39.56 | $43.48 | 772418 |
| 2022-03-01 | 38.42 | $43.32 | 637200 |
| 2022-02-28 | 43.10 | $44.29 | 996100 |
| 2022-02-25 | 50.08 | $45.46 | 299400 |
| 2022-02-24 | 45.17 | $44.78 | 782900 |
| 2022-02-23 | 55.35 | $46.12 | 745510 |
| 2022-02-22 | 60.47 | $46.65 | 371700 |
| 2022-02-18 | 62.12 | $46.81 | 396243 |
| 2022-02-17 | 62.73 | $46.87 | 333300 |
| 2022-02-16 | 69.17 | $47.47 | 471282 |
| 2022-02-15 | 66.21 | $46.93 | 438100 |
| 2022-02-14 | 64.59 | $46.66 | 318475 |
| 2022-02-11 | 67.19 | $46.89 | 449748 |
| 2022-02-10 | 69.87 | $47.12 | 480700 |
| 2022-02-09 | 69.52 | $47.05 | 459908 |
| 2022-02-08 | 67.13 | $46.59 | 461200 |
| 2022-02-07 | 63.78 | $46.02 | 1.3M |
| 2022-02-04 | 59.83 | $45.44 | 202300 |
| 2022-02-03 | 58.26 | $45.23 | 210423 |
| 2022-02-02 | 61.29 | $45.51 | 291026 |
| 2022-02-01 | 61.40 | $45.52 | 224042 |
| 2022-01-31 | 58.62 | $45.12 | 276916 |
| 2022-01-28 | 54.07 | $44.54 | 389012 |
| 2022-01-27 | 53.65 | $44.49 | 310700 |
| 2022-01-26 | 54.21 | $44.55 | 512500 |
| 2022-01-25 | 55.50 | $44.69 | 566416 |
| 2022-01-24 | 54.40 | $44.54 | 761912 |
| 2022-01-21 | 58.73 | $45.01 | 882500 |
| 2022-01-20 | 62.67 | $45.40 | 382247 |
| 2022-01-19 | 61.67 | $45.24 | 247200 |
| 2022-01-18 | 57.09 | $44.57 | 279500 |
| 2022-01-14 | 62.95 | $45.12 | 174500 |
| 2022-01-13 | 63.40 | $45.16 | 164500 |
| 2022-01-12 | 65.63 | $45.36 | 179600 |
| 2022-01-11 | 62.23 | $44.82 | 218278 |
| 2022-01-10 | 56.10 | $44.02 | 403204 |
| 2022-01-07 | 57.09 | $44.11 | 151627 |
| 2022-01-06 | 51.29 | $43.47 | 137000 |
| 2022-01-05 | 49.57 | $43.30 | 192800 |
| 2022-01-04 | 52.58 | $43.59 | 122636 |
| 2022-01-03 | 51.23 | $43.45 | 151500 |
| 2021-12-31 | 49.96 | $43.32 | 202200 |
| 2021-12-30 | 49.87 | $43.31 | 210730 |
| 2021-12-29 | 48.38 | $43.15 | 182138 |
| 2021-12-28 | 49.87 | $43.32 | 159700 |
| 2021-12-27 | 50.48 | $43.39 | 147900 |
| 2021-12-23 | 54.37 | $43.82 | 312033 |
| 2021-12-22 | 52.00 | $43.53 | 153500 |
| 2021-12-21 | 49.70 | $43.26 | 354700 |
| 2021-12-20 | 46.34 | $42.89 | 713000 |
| 2021-12-17 | 48.59 | $43.16 | 783200 |
| 2021-12-16 | 51.77 | $43.52 | 211300 |
| 2021-12-15 | 47.51 | $43.05 | 256739 |
| 2021-12-14 | 47.59 | $43.06 | 296814 |
| 2021-12-13 | 47.75 | $43.08 | 214600 |
| 2021-12-10 | 52.70 | $43.66 | 133100 |
| 2021-12-09 | 52.30 | $43.61 | 105300 |
| 2021-12-08 | 53.43 | $43.74 | 143600 |
| 2021-12-07 | 53.13 | $43.70 | 142700 |
| 2021-12-06 | 49.31 | $43.20 | 145531 |
| 2021-12-03 | 46.66 | $42.88 | 153200 |
| 2021-12-02 | 46.95 | $42.92 | 219300 |
| 2021-12-01 | 37.61 | $41.91 | 228547 |
| 2021-11-30 | 37.92 | $41.96 | 330000 |
| 2021-11-29 | 37.73 | $41.94 | 137200 |
| 2021-11-26 | 35.48 | $41.71 | 161342 |
| 2021-11-24 | 42.50 | $42.82 | 146002 |
| 2021-11-23 | 43.46 | $42.95 | 493300 |
| 2021-11-22 | 38.06 | $42.42 | 116204 |
| 2021-11-19 | 38.72 | $42.52 | 150700 |
| 2021-11-18 | 40.18 | $42.74 | 131500 |
| 2021-11-17 | 43.14 | $43.16 | 140400 |
| 2021-11-16 | 44.09 | $43.29 | 187800 |
| 2021-11-15 | 46.42 | $43.60 | 109833 |
| 2021-11-12 | 47.34 | $43.72 | 108000 |
| 2021-11-11 | 48.79 | $43.91 | 117800 |
| 2021-11-10 | 41.22 | $43.07 | 100100 |
| 2021-11-09 | 42.57 | $43.26 | 91000 |
| 2021-11-08 | 44.16 | $43.48 | 99100 |
| 2021-11-05 | 38.61 | $42.92 | 143500 |
| 2021-11-04 | 38.30 | $42.89 | 222002 |
| 2021-11-03 | 40.18 | $43.18 | 210300 |
| 2021-11-02 | 38.60 | $43.02 | 193537 |
| 2021-11-01 | 41.73 | $43.50 | 175700 |
| 2021-10-29 | 39.29 | $43.25 | 143700 |
| 2021-10-28 | 43.98 | $43.92 | 106341 |
| 2021-10-27 | 45.13 | $44.07 | 146654 |
| 2021-10-26 | 48.84 | $44.53 | 87423 |
| 2021-10-25 | 51.55 | $44.84 | 184214 |
| 2021-10-22 | 48.10 | $44.45 | 262400 |
| 2021-10-21 | 48.36 | $44.48 | 748800 |
| 2021-10-20 | 53.68 | $45.08 | 279100 |
| 2021-10-19 | 53.77 | $45.09 | 649700 |
| 2021-10-18 | 51.85 | $44.85 | 170262 |
| 2021-10-15 | 53.52 | $45.04 | 237300 |
| 2021-10-14 | 51.74 | $44.81 | 119143 |
| 2021-10-13 | 50.24 | $44.62 | 74338 |
| 2021-10-12 | 49.05 | $44.47 | 133917 |
| 2021-10-11 | 50.58 | $44.67 | 80633 |
| 2021-10-08 | 50.43 | $44.65 | 61500 |
| 2021-10-07 | 50.29 | $44.63 | 122000 |
| 2021-10-06 | 47.01 | $44.17 | 245503 |
| 2021-10-05 | 45.22 | $43.93 | 106500 |
| 2021-10-04 | 42.53 | $43.58 | 259000 |
| 2021-10-01 | 43.88 | $43.81 | 100314 |
| 2021-09-30 | 42.53 | $43.63 | 256300 |
| 2021-09-29 | 40.33 | $43.34 | 252100 |
| 2021-09-28 | 40.89 | $43.45 | 798500 |
| 2021-09-27 | 43.63 | $43.97 | 207400 |
| 2021-09-24 | 42.14 | $43.76 | 399936 |
| 2021-09-23 | 50.89 | $45.20 | 170300 |
| 2021-09-22 | 47.97 | $44.79 | 271000 |
| 2021-09-21 | 42.06 | $44.05 | 324117 |
| 2021-09-20 | 38.28 | $43.63 | 394205 |
| 2021-09-17 | 46.35 | $44.81 | 110612 |
| 2021-09-16 | 48.84 | $45.11 | 147321 |
| 2021-09-15 | 54.89 | $45.76 | 110100 |
| 2021-09-14 | 53.02 | $45.54 | 284800 |
| 2021-09-13 | 55.93 | $45.83 | 105932 |
| 2021-09-10 | 50.40 | $45.21 | 56500 |
| 2021-09-09 | 50.69 | $45.24 | 73730 |
| 2021-09-08 | 49.68 | $45.13 | 182224 |
| 2021-09-07 | 53.59 | $45.54 | 109300 |
| 2021-09-03 | 58.27 | $45.98 | 75712 |
| 2021-09-02 | 55.68 | $45.67 | 52900 |
| 2021-09-01 | 56.21 | $45.72 | 90700 |
| 2021-08-31 | 54.56 | $45.52 | 101900 |
| 2021-08-30 | 51.22 | $45.14 | 71513 |
| 2021-08-27 | 50.12 | $45.02 | 72000 |
| 2021-08-26 | 41.83 | $44.22 | 105550 |
| 2021-08-25 | 45.42 | $44.62 | 111935 |
| 2021-08-24 | 42.74 | $44.39 | 77117 |
| 2021-08-23 | 37.54 | $43.98 | 168645 |
| 2021-08-20 | 30.03 | $43.47 | 212156 |
| 2021-08-19 | 29.72 | $43.45 | 245229 |
| 2021-08-18 | 35.48 | $44.21 | 178900 |
| 2021-08-17 | 37.67 | $44.45 | 210427 |
| 2021-08-16 | 42.32 | $44.90 | 157016 |
| 2021-08-13 | 42.77 | $44.94 | 100600 |
| 2021-08-12 | 43.86 | $45.04 | 95300 |
| 2021-08-11 | 44.74 | $45.12 | 126300 |
| 2021-08-10 | 38.49 | $44.69 | 118509 |
| 2021-08-09 | 38.97 | $44.74 | 66200 |
| 2021-08-06 | 39.83 | $44.83 | 62547 |
| 2021-08-05 | 41.18 | $44.97 | 95438 |
| 2021-08-04 | 41.27 | $44.98 | 80800 |
| 2021-08-03 | 42.20 | $45.08 | 71700 |
| 2021-08-02 | 36.84 | $44.68 | 93232 |
| 2021-07-30 | 35.13 | $44.56 | 70032 |
| 2021-07-29 | 38.52 | $44.97 | 86500 |
| 2021-07-28 | 38.69 | $44.99 | 135000 |
| 2021-07-27 | 30.87 | $44.46 | 186800 |
| 2021-07-26 | 33.64 | $44.82 | 129234 |
| 2021-07-23 | 34.04 | $44.87 | 134709 |
| 2021-07-22 | 35.16 | $45.01 | 113704 |
| 2021-07-21 | 33.07 | $44.87 | 90203 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.60
2026-07-17
Close Price
$52.86
Vol: 161604
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.60 | $52.86 | 161604 |
| 2026-07-16 | -87.50 | $53.18 | 210624 |
| 2026-07-15 | -69.19 | $53.81 | 256000 |
| 2026-07-14 | -71.43 | $53.83 | 108600 |
| 2026-07-13 | -79.37 | $53.53 | 169448 |
| 2026-07-10 | -53.17 | $54.52 | 275538 |
| 2026-07-09 | -68.78 | $53.93 | 108000 |
| 2026-07-08 | -70.11 | $53.88 | 186400 |
| 2026-07-07 | -83.60 | $53.37 | 137000 |
| 2026-07-06 | -58.20 | $54.33 | 260117 |
| 2026-07-02 | -83.33 | $53.38 | 174600 |
| 2026-07-01 | -89.68 | $53.14 | 418200 |
| 2026-06-30 | -72.49 | $53.79 | 137706 |
| 2026-06-29 | -79.10 | $53.54 | 255800 |
| 2026-06-26 | -92.06 | $53.05 | 423549 |
| 2026-06-25 | -87.00 | $53.72 | 297200 |
| 2026-06-24 | -75.25 | $54.31 | 334301 |
| 2026-06-23 | -54.92 | $54.91 | 223411 |
| 2026-06-22 | -18.31 | $55.99 | 202621 |
| 2026-06-18 | -26.58 | $55.69 | 124119 |
| 2026-06-17 | -35.56 | $55.25 | 265043 |
| 2026-06-16 | -20.98 | $55.67 | 216479 |
| 2026-06-15 | -6.83 | $56.25 | 234449 |
| 2026-06-12 | -20.00 | $55.71 | 135700 |
| 2026-06-11 | -30.73 | $55.27 | 137800 |
| 2026-06-10 | -64.39 | $53.89 | 128044 |
| 2026-06-09 | -54.39 | $54.30 | 241547 |
| 2026-06-08 | -60.98 | $54.03 | 269061 |
| 2026-06-05 | -68.05 | $53.74 | 224400 |
| 2026-06-04 | -22.20 | $55.62 | 114100 |
| 2026-06-03 | -18.54 | $55.77 | 138731 |
| 2026-06-02 | -2.20 | $56.44 | 203100 |
| 2026-06-01 | -5.10 | $55.89 | 199100 |
| 2026-05-29 | -15.06 | $55.16 | 183200 |
| 2026-05-28 | -8.49 | $55.37 | 250500 |
| 2026-05-27 | -6.72 | $55.42 | 170449 |
| 2026-05-26 | -1.34 | $55.36 | 282710 |
| 2026-05-22 | -24.01 | $54.05 | 160723 |
| 2026-05-21 | -34.65 | $53.70 | 334617 |
| 2026-05-20 | -39.07 | $53.50 | 327330 |
| 2026-05-19 | -61.81 | $52.72 | 198900 |
| 2026-05-18 | -43.73 | $53.34 | 201589 |
| 2026-05-15 | -56.85 | $52.89 | 86523 |
| 2026-05-14 | -25.95 | $53.95 | 160826 |
| 2026-05-13 | -28.57 | $53.86 | 162500 |
| 2026-05-12 | -25.66 | $53.96 | 151344 |
| 2026-05-11 | -3.21 | $54.73 | 209334 |
| 2026-05-08 | 0.00 | $54.56 | 195800 |
| 2026-05-07 | -20.85 | $53.68 | 279900 |
| 2026-05-06 | -1.37 | $54.32 | 151616 |
| 2026-05-05 | -5.76 | $53.43 | 146520 |
| 2026-05-04 | -17.65 | $52.30 | 157913 |
| 2026-05-01 | -9.46 | $52.62 | 157945 |
| 2026-04-30 | -11.91 | $52.42 | 149837 |
| 2026-04-29 | -29.03 | $51.73 | 113500 |
| 2026-04-28 | -23.71 | $51.89 | 108829 |
| 2026-04-27 | -25.48 | $51.70 | 287037 |
| 2026-04-24 | -15.29 | $52.18 | 138323 |
| 2026-04-23 | -24.42 | $51.75 | 135300 |
| 2026-04-22 | -8.07 | $52.52 | 115201 |
| 2026-04-21 | -17.41 | $52.08 | 111200 |
| 2026-04-20 | -11.25 | $52.37 | 133233 |
| 2026-04-17 | -6.20 | $52.60 | 247937 |
| 2026-04-16 | -4.73 | $51.89 | 153081 |
| 2026-04-15 | -1.02 | $51.96 | 125700 |
| 2026-04-14 | -0.76 | $51.97 | 142241 |
| 2026-04-13 | -0.83 | $51.65 | 247700 |
| 2026-04-10 | -6.59 | $51.18 | 127919 |
| 2026-04-09 | -3.74 | $51.15 | 216249 |
| 2026-04-08 | -2.27 | $51.07 | 195736 |
| 2026-04-07 | -32.55 | $49.49 | 205011 |
| 2026-04-06 | -26.89 | $49.61 | 196500 |
| 2026-04-02 | -34.43 | $49.45 | 246501 |
| 2026-04-01 | -33.02 | $49.48 | 339448 |
| 2026-03-31 | -24.88 | $49.69 | 157336 |
| 2026-03-30 | -85.71 | $48.37 | 302048 |
| 2026-03-27 | -94.41 | $48.25 | 328126 |
| 2026-03-26 | -91.64 | $48.38 | 263900 |
| 2026-03-25 | -62.99 | $49.57 | 183200 |
| 2026-03-24 | -83.64 | $48.76 | 233900 |
| 2026-03-23 | -74.77 | $49.14 | 253600 |
| 2026-03-20 | -96.96 | $48.19 | 647904 |
| 2026-03-19 | -74.21 | $49.52 | 117900 |
| 2026-03-18 | -86.05 | $49.07 | 187258 |
| 2026-03-17 | -62.89 | $49.95 | 219700 |
| 2026-03-16 | -71.05 | $49.64 | 236924 |
| 2026-03-13 | -96.32 | $48.68 | 739820 |
| 2026-03-12 | -87.63 | $49.01 | 302200 |
| 2026-03-11 | -68.16 | $49.75 | 194746 |
| 2026-03-10 | -74.21 | $49.52 | 340909 |
| 2026-03-09 | -66.32 | $49.82 | 313937 |
| 2026-03-06 | -88.89 | $49.06 | 237400 |
| 2026-03-05 | -85.30 | $49.38 | 449100 |
| 2026-03-04 | -62.54 | $50.17 | 315300 |
| 2026-03-03 | -72.62 | $49.82 | 651000 |
| 2026-03-02 | -34.90 | $51.30 | 244600 |
| 2026-02-27 | -20.13 | $51.74 | 366600 |
| 2026-02-26 | -13.42 | $51.94 | 314207 |
| 2026-02-25 | -0.67 | $52.32 | 236100 |
| 2026-02-24 | -4.91 | $51.88 | 492300 |
| 2026-02-23 | -15.56 | $51.53 | 246347 |
| 2026-02-20 | -0.32 | $51.92 | 244100 |
| 2026-02-19 | -13.84 | $51.28 | 308048 |
| 2026-02-18 | -11.45 | $51.30 | 311400 |
| 2026-02-17 | -15.51 | $51.12 | 379200 |
| 2026-02-13 | -12.89 | $51.19 | 284716 |
| 2026-02-12 | -15.26 | $51.10 | 338337 |
| 2026-02-11 | -0.27 | $51.51 | 346419 |
| 2026-02-10 | -4.30 | $50.99 | 419100 |
| 2026-02-09 | 0.00 | $50.94 | 319200 |
| 2026-02-06 | -6.27 | $50.46 | 496140 |
| 2026-02-05 | -29.17 | $49.62 | 390536 |
| 2026-02-04 | -21.67 | $49.89 | 1.4M |
| 2026-02-03 | -21.11 | $49.91 | 325801 |
| 2026-02-02 | -26.80 | $49.70 | 358711 |
| 2026-01-30 | -29.83 | $49.59 | 382314 |
| 2026-01-29 | -7.88 | $50.35 | 405100 |
| 2026-01-28 | -1.80 | $50.42 | 327200 |
| 2026-01-27 | 0.00 | $50.46 | 257900 |
| 2026-01-26 | -1.92 | $49.68 | 213700 |
| 2026-01-23 | 0.00 | $49.26 | 498427 |
| 2026-01-22 | -6.83 | $48.93 | 401348 |
| 2026-01-21 | -5.80 | $48.56 | 782200 |
| 2026-01-20 | -12.50 | $48.15 | 493515 |
| 2026-01-16 | -17.71 | $48.05 | 295700 |
| 2026-01-15 | -6.25 | $48.23 | 261600 |
| 2026-01-14 | 0.00 | $48.05 | 260222 |
| 2026-01-13 | -12.50 | $47.68 | 199734 |
| 2026-01-12 | 0.00 | $47.88 | 230700 |
| 2026-01-09 | -13.48 | $47.50 | 160600 |
| 2026-01-08 | -33.33 | $47.22 | 175922 |
| 2026-01-07 | -20.57 | $47.40 | 300739 |
| 2026-01-06 | -12.06 | $47.52 | 306300 |
| 2026-01-05 | -7.48 | $47.27 | 442904 |
| 2026-01-02 | -6.54 | $47.28 | 255500 |
| 2025-12-31 | -57.43 | $46.71 | 141040 |
| 2025-12-30 | -32.67 | $46.96 | 195814 |
| 2025-12-29 | -59.41 | $46.69 | 318748 |
| 2025-12-26 | -44.55 | $46.84 | 216043 |
| 2025-12-24 | -13.59 | $47.15 | 64102 |
| 2025-12-23 | -13.51 | $47.09 | 221103 |
| 2025-12-22 | -25.81 | $46.89 | 251100 |
| 2025-12-19 | -16.59 | $46.91 | 183731 |
| 2025-12-18 | -25.33 | $46.71 | 161010 |
| 2025-12-17 | -39.30 | $46.39 | 344500 |
| 2025-12-16 | -35.81 | $46.47 | 211900 |
| 2025-12-15 | -19.21 | $46.85 | 350100 |
| 2025-12-12 | -24.89 | $46.72 | 125900 |
| 2025-12-11 | -18.78 | $46.86 | 196608 |
| 2025-12-10 | -18.34 | $46.87 | 208521 |
| 2025-12-09 | -33.19 | $46.53 | 131945 |
| 2025-12-08 | -32.31 | $46.55 | 127400 |
| 2025-12-05 | -16.59 | $46.91 | 232800 |
| 2025-12-04 | -12.11 | $46.96 | 110000 |
| 2025-12-03 | -15.25 | $46.89 | 113400 |
| 2025-12-02 | -21.08 | $46.76 | 150402 |
| 2025-12-01 | -26.01 | $46.65 | 176144 |
| 2025-11-28 | -26.91 | $46.63 | 63200 |
| 2025-11-26 | -34.08 | $46.47 | 188027 |
| 2025-11-25 | -47.09 | $46.18 | 377022 |
| 2025-11-24 | -60.54 | $45.88 | 126518 |
| 2025-11-21 | -66.82 | $45.74 | 212200 |
| 2025-11-20 | -98.73 | $45.68 | 227100 |
| 2025-11-19 | -89.29 | $45.98 | 172300 |
| 2025-11-18 | -67.26 | $46.10 | 235500 |
| 2025-11-17 | -52.87 | $46.31 | 191000 |
| 2025-11-14 | -11.49 | $47.03 | 288500 |
| 2025-11-13 | -15.96 | $46.92 | 217810 |
| 2025-11-12 | -4.26 | $47.14 | 114100 |
| 2025-11-11 | -1.03 | $47.07 | 99500 |
| 2025-11-10 | 0.00 | $46.90 | 122400 |
| 2025-11-07 | -12.00 | $46.43 | 136583 |
| 2025-11-06 | -12.45 | $46.34 | 107408 |
| 2025-11-05 | -11.72 | $46.34 | 124452 |
| 2025-11-04 | -31.38 | $45.87 | 600409 |
| 2025-11-03 | -20.08 | $46.14 | 162502 |
| 2025-10-31 | -28.03 | $45.95 | 98200 |
| 2025-10-30 | -23.43 | $46.06 | 123900 |
| 2025-10-29 | -12.55 | $46.32 | 177744 |
| 2025-10-28 | -1.29 | $46.52 | 145100 |
| 2025-10-27 | -1.85 | $46.35 | 163012 |
| 2025-10-24 | -6.37 | $46.14 | 190014 |
| 2025-10-23 | -4.76 | $46.03 | 135311 |
| 2025-10-22 | -21.16 | $45.72 | 133923 |
| 2025-10-21 | -53.45 | $45.51 | 342900 |
| 2025-10-20 | -41.67 | $45.98 | 120100 |
| 2025-10-17 | -54.33 | $45.60 | 153900 |
| 2025-10-16 | -54.00 | $45.61 | 283200 |
| 2025-10-15 | -61.84 | $45.39 | 254301 |
| 2025-10-14 | -72.40 | $45.24 | 125900 |
| 2025-10-13 | -74.59 | $45.16 | 190827 |
| 2025-10-10 | -99.18 | $44.26 | 507000 |
| 2025-10-09 | -95.62 | $45.49 | 167525 |
| 2025-10-08 | -88.45 | $45.67 | 120006 |
| 2025-10-07 | -94.82 | $45.51 | 172100 |
| 2025-10-06 | -81.27 | $45.85 | 160632 |
| 2025-10-03 | -76.89 | $45.96 | 215000 |
| 2025-10-02 | -82.47 | $45.82 | 184731 |
| 2025-10-01 | -76.10 | $45.98 | 232400 |
| 2025-09-30 | -75.70 | $45.99 | 210728 |
| 2025-09-29 | -78.09 | $45.93 | 276400 |
| 2025-09-26 | -90.04 | $45.63 | 589845 |
| 2025-09-25 | -95.62 | $45.49 | 188716 |
| 2025-09-24 | -46.38 | $46.80 | 140700 |
| 2025-09-23 | -31.06 | $47.16 | 189000 |
| 2025-09-22 | -36.17 | $47.04 | 162200 |
| 2025-09-19 | -32.34 | $47.13 | 262637 |
| 2025-09-18 | -26.81 | $47.26 | 128437 |
| 2025-09-17 | -14.04 | $47.56 | 308400 |
| 2025-09-16 | -1.03 | $47.47 | 178500 |
| 2025-09-15 | -2.73 | $47.32 | 152700 |
| 2025-09-12 | -11.36 | $47.10 | 131700 |
| 2025-09-11 | -0.57 | $47.29 | 349800 |
| 2025-09-10 | -6.16 | $46.91 | 120000 |
| 2025-09-09 | -9.68 | $46.66 | 204700 |
| 2025-09-08 | -17.65 | $46.52 | 115400 |
| 2025-09-05 | -27.73 | $46.40 | 128300 |
| 2025-09-04 | -56.30 | $46.06 | 130033 |
| 2025-09-03 | -63.87 | $45.97 | 226200 |
| 2025-09-02 | -74.79 | $45.84 | 115350 |
| 2025-08-29 | -48.20 | $46.06 | 178916 |
| 2025-08-28 | -18.23 | $46.40 | 126202 |
| 2025-08-27 | -34.81 | $46.10 | 108300 |
| 2025-08-26 | -23.76 | $46.30 | 165000 |
| 2025-08-25 | -18.78 | $46.39 | 146121 |
| 2025-08-22 | -2.21 | $46.69 | 104138 |
| 2025-08-21 | -38.55 | $46.02 | 124241 |
| 2025-08-20 | -34.64 | $46.09 | 164208 |
| 2025-08-19 | -37.43 | $46.04 | 121741 |
| 2025-08-18 | -24.58 | $46.27 | 95934 |
| 2025-08-15 | -30.73 | $46.16 | 111210 |
| 2025-08-14 | -25.14 | $46.26 | 118500 |
| 2025-08-13 | 0.00 | $46.71 | 115300 |
| 2025-08-12 | -10.92 | $46.47 | 137200 |
| 2025-08-11 | -43.10 | $45.91 | 135802 |
| 2025-08-08 | -31.61 | $46.11 | 159200 |
| 2025-08-07 | -27.59 | $46.18 | 148242 |
| 2025-08-06 | -47.70 | $45.83 | 103749 |
| 2025-08-05 | -55.17 | $45.70 | 130537 |
| 2025-08-04 | -73.56 | $45.38 | 85200 |
| 2025-08-01 | -91.38 | $45.07 | 100201 |
| 2025-07-31 | -95.21 | $45.07 | 199200 |
| 2025-07-30 | -95.90 | $45.49 | 98000 |
| 2025-07-29 | -69.85 | $45.71 | 166100 |
| 2025-07-28 | -54.88 | $45.76 | 131200 |
| 2025-07-25 | -28.92 | $46.18 | 232021 |
| 2025-07-24 | -14.46 | $46.42 | 124000 |
| 2025-07-23 | -0.53 | $46.65 | 123200 |
| 2025-07-22 | -5.96 | $46.19 | 185639 |
| 2025-07-21 | -7.29 | $46.14 | 144600 |
| 2025-07-18 | -20.65 | $45.82 | 119300 |
| 2025-07-17 | -16.30 | $45.90 | 121712 |
| 2025-07-16 | -18.48 | $45.86 | 179146 |
| 2025-07-15 | -28.26 | $45.68 | 102319 |
| 2025-07-14 | -13.59 | $45.95 | 207429 |
| 2025-07-11 | -15.22 | $45.92 | 200840 |
| 2025-07-10 | -11.96 | $45.98 | 129400 |
| 2025-07-09 | -29.89 | $45.65 | 115137 |
| 2025-07-08 | -25.54 | $45.73 | 271700 |
| 2025-07-07 | -33.15 | $45.59 | 179300 |
| 2025-07-03 | -2.08 | $46.16 | 92021 |
| 2025-07-02 | -1.74 | $45.93 | 149838 |
| 2025-07-01 | -8.19 | $45.45 | 233725 |
| 2025-06-30 | -15.87 | $45.29 | 138610 |
| 2025-06-27 | -23.08 | $45.14 | 216300 |
| 2025-06-26 | -17.44 | $45.25 | 528142 |
| 2025-06-25 | -36.92 | $44.87 | 181600 |
| 2025-06-24 | -3.59 | $45.52 | 162000 |
| 2025-06-23 | -41.54 | $44.78 | 300300 |
| 2025-06-20 | -52.31 | $44.57 | 138700 |
| 2025-06-18 | -37.44 | $44.86 | 270700 |
| 2025-06-17 | -35.38 | $44.90 | 150408 |
| 2025-06-16 | -7.69 | $45.44 | 150810 |
| 2025-06-13 | -33.70 | $44.86 | 156600 |
| 2025-06-12 | -0.54 | $45.47 | 421300 |
| 2025-06-11 | -8.62 | $45.23 | 419662 |
| 2025-06-10 | -4.35 | $45.09 | 124700 |
| 2025-06-09 | -3.87 | $44.77 | 121000 |
| 2025-06-06 | -1.90 | $44.55 | 164800 |
| 2025-06-05 | -10.22 | $44.30 | 149300 |
| 2025-06-04 | -3.70 | $44.31 | 154529 |
| 2025-06-03 | -13.76 | $44.12 | 169629 |
| 2025-06-02 | -24.87 | $43.91 | 148322 |
| 2025-05-30 | -32.80 | $43.76 | 225200 |
| 2025-05-29 | -8.59 | $44.16 | 221424 |
| 2025-05-28 | -9.36 | $44.13 | 292400 |
| 2025-05-27 | -8.61 | $44.15 | 222645 |
| 2025-05-23 | -11.61 | $44.07 | 258600 |
| 2025-05-22 | -13.45 | $44.01 | 181832 |
| 2025-05-21 | -10.91 | $44.08 | 293519 |
| 2025-05-20 | -1.43 | $44.10 | 221946 |
| 2025-05-19 | -1.27 | $44.10 | 299610 |
| 2025-05-16 | -2.77 | $44.04 | 205900 |
| 2025-05-15 | -2.22 | $44.06 | 294636 |
| 2025-05-14 | -4.38 | $43.94 | 342102 |
| 2025-05-13 | -5.87 | $43.66 | 165917 |
| 2025-05-12 | -2.17 | $43.46 | 207959 |
| 2025-05-09 | -9.14 | $43.07 | 163010 |
| 2025-05-08 | -16.77 | $42.63 | 198741 |
| 2025-05-07 | -13.93 | $42.56 | 154618 |
| 2025-05-06 | -8.60 | $42.88 | 179500 |
| 2025-05-05 | -5.68 | $43.06 | 171200 |
| 2025-05-02 | -1.57 | $42.88 | 270307 |
| 2025-05-01 | -9.22 | $41.88 | 185801 |
| 2025-04-30 | -7.45 | $41.97 | 231510 |
| 2025-04-29 | -6.42 | $42.06 | 207025 |
| 2025-04-28 | -6.42 | $42.06 | 137100 |
| 2025-04-25 | -9.92 | $41.88 | 185000 |
| 2025-04-24 | -13.76 | $41.95 | 169100 |
| 2025-04-23 | -24.04 | $41.39 | 145000 |
| 2025-04-22 | -34.33 | $41.19 | 194400 |
| 2025-04-21 | -42.33 | $40.71 | 411100 |
| 2025-04-17 | -41.33 | $40.77 | 230400 |
| 2025-04-16 | -44.83 | $40.56 | 199000 |
| 2025-04-15 | -43.73 | $40.66 | 236900 |
| 2025-04-14 | -44.06 | $40.64 | 222700 |
| 2025-04-11 | -50.98 | $40.26 | 268000 |
| 2025-04-10 | -66.94 | $39.28 | 352139 |
| 2025-04-09 | -62.22 | $39.57 | 441200 |
| 2025-04-08 | -95.77 | $37.51 | 798900 |
| 2025-04-07 | -95.13 | $38.12 | 426321 |
| 2025-04-04 | -94.46 | $39.64 | 458800 |
| 2025-04-03 | -96.89 | $41.52 | 311140 |
| 2025-04-02 | -58.55 | $42.26 | 420404 |
| 2025-04-01 | -54.92 | $42.33 | 303114 |
| 2025-03-31 | -59.28 | $42.08 | 235800 |
| 2025-03-28 | -59.03 | $42.05 | 220100 |
| 2025-03-27 | -35.29 | $42.55 | 407939 |
| 2025-03-26 | -34.45 | $42.57 | 371000 |
| 2025-03-25 | -10.92 | $43.13 | 161800 |
| 2025-03-24 | -21.43 | $42.88 | 170600 |
| 2025-03-21 | -20.59 | $42.90 | 155700 |
| 2025-03-20 | -18.07 | $42.96 | 190200 |
| 2025-03-19 | -8.82 | $43.18 | 160725 |
| 2025-03-18 | -10.92 | $43.13 | 260600 |
| 2025-03-17 | -1.68 | $43.35 | 217048 |
| 2025-03-14 | 0.00 | $42.83 | 169737 |
| 2025-03-13 | -33.13 | $42.10 | 128033 |
| 2025-03-12 | -39.26 | $42.00 | 352441 |
| 2025-03-11 | -54.60 | $41.75 | 355822 |
| 2025-03-10 | -60.12 | $41.66 | 360900 |
| 2025-03-07 | -19.63 | $42.32 | 241900 |
| 2025-03-06 | -32.52 | $42.11 | 340518 |
| 2025-03-05 | -21.47 | $42.29 | 253100 |
| 2025-03-04 | -71.78 | $41.47 | 310100 |
| 2025-03-03 | -69.46 | $41.23 | 351102 |
| 2025-02-28 | -68.97 | $41.24 | 447316 |
| 2025-02-27 | -51.23 | $41.60 | 347700 |
| 2025-02-26 | -20.69 | $42.22 | 344119 |
| 2025-02-25 | -22.66 | $42.18 | 201410 |
| 2025-02-24 | -17.24 | $42.29 | 313723 |
| 2025-02-21 | -16.75 | $42.30 | 313400 |
| 2025-02-20 | -1.98 | $42.59 | 223133 |
| 2025-02-19 | -10.36 | $42.34 | 191524 |
| 2025-02-18 | -3.63 | $42.47 | 240527 |
| 2025-02-14 | -8.74 | $42.22 | 333624 |
| 2025-02-13 | -0.63 | $41.97 | 214526 |
| 2025-02-12 | -11.18 | $41.70 | 473433 |
| 2025-02-11 | -10.22 | $41.51 | 318211 |
| 2025-02-10 | -8.68 | $41.51 | 209100 |
| 2025-02-07 | -19.18 | $41.28 | 248400 |
| 2025-02-06 | -10.96 | $41.46 | 174606 |
| 2025-02-05 | -14.61 | $41.38 | 268500 |
| 2025-02-04 | -8.22 | $41.52 | 318442 |
| 2025-02-03 | -25.11 | $41.15 | 449516 |
| 2025-01-31 | -21.46 | $41.23 | 441121 |
| 2025-01-30 | -7.76 | $41.53 | 405944 |
| 2025-01-29 | -18.50 | $41.14 | 258215 |
| 2025-01-28 | -12.00 | $41.27 | 221526 |
| 2025-01-27 | -11.50 | $41.28 | 317409 |
| 2025-01-24 | -6.00 | $41.39 | 353415 |
| 2025-01-23 | -5.62 | $41.19 | 396301 |
| 2025-01-22 | -11.31 | $41.00 | 232300 |
| 2025-01-21 | -10.71 | $41.01 | 302941 |
| 2025-01-17 | -39.13 | $40.63 | 363000 |
| 2025-01-16 | -53.85 | $40.41 | 267017 |
| 2025-01-15 | -55.16 | $40.51 | 344300 |
| 2025-01-14 | -77.68 | $40.03 | 288200 |
| 2025-01-13 | -94.81 | $39.65 | 288034 |
| 2025-01-10 | -100.00 | $39.75 | 679126 |
| 2025-01-08 | -94.95 | $40.30 | 662100 |
| 2025-01-07 | -92.91 | $40.44 | 291800 |
| 2025-01-06 | -88.98 | $40.54 | 297000 |
| 2025-01-03 | -93.31 | $40.43 | 279012 |
| 2025-01-02 | -98.03 | $40.31 | 359300 |
| 2024-12-31 | -95.85 | $40.49 | 286622 |
| 2024-12-30 | -93.36 | $40.55 | 388535 |
| 2024-12-27 | -85.48 | $40.74 | 562319 |
| 2024-12-26 | -76.35 | $40.96 | 202600 |
| 2024-12-24 | -66.81 | $41.19 | 119008 |
| 2024-12-23 | -75.10 | $40.99 | 442331 |
| 2024-12-20 | -80.50 | $40.86 | 374317 |
| 2024-12-19 | -90.04 | $40.63 | 308500 |
| 2024-12-18 | -100.00 | $40.39 | 441700 |
| 2024-12-17 | -81.11 | $41.34 | 294800 |
| 2024-12-16 | -74.44 | $41.46 | 258408 |
| 2024-12-13 | -57.45 | $41.72 | 136842 |
| 2024-12-12 | -44.44 | $41.92 | 260600 |
| 2024-12-11 | -27.78 | $42.25 | 181217 |
| 2024-12-10 | -34.85 | $42.11 | 197305 |
| 2024-12-09 | -13.13 | $42.54 | 356400 |
| 2024-12-06 | -42.42 | $41.77 | 152429 |
| 2024-12-05 | -57.96 | $41.85 | 208200 |
| 2024-12-04 | -66.94 | $41.63 | 520417 |
| 2024-12-03 | -73.06 | $41.48 | 321500 |
| 2024-12-02 | -77.55 | $41.37 | 209000 |
| 2024-11-29 | -73.06 | $41.48 | 140900 |
| 2024-11-27 | -79.59 | $41.32 | 276500 |
| 2024-11-26 | -80.00 | $41.31 | 288900 |
| 2024-11-25 | -75.10 | $41.43 | 247100 |
| 2024-11-22 | -76.73 | $41.39 | 176500 |
| 2024-11-21 | -76.33 | $41.40 | 253053 |
| 2024-11-20 | -77.96 | $41.36 | 183315 |
| 2024-11-19 | -74.29 | $41.45 | 204200 |
| 2024-11-18 | -73.31 | $41.49 | 216109 |
| 2024-11-15 | -94.44 | $40.96 | 244402 |
| 2024-11-14 | -99.34 | $40.84 | 405700 |
| 2024-11-13 | -98.25 | $41.05 | 372400 |
| 2024-11-12 | -95.64 | $41.22 | 233500 |
| 2024-11-11 | -95.96 | $41.80 | 208414 |
| 2024-11-08 | -90.61 | $42.11 | 459000 |
| 2024-11-07 | -46.94 | $43.18 | 224900 |
| 2024-11-06 | -84.49 | $42.26 | 381715 |
| 2024-11-05 | -67.26 | $42.83 | 139440 |
| 2024-11-04 | -84.30 | $42.45 | 241919 |
| 2024-11-01 | -92.90 | $42.32 | 178700 |
| 2024-10-31 | -94.52 | $42.27 | 206600 |
| 2024-10-30 | -96.90 | $42.39 | 160300 |
| 2024-10-29 | -99.61 | $42.66 | 174000 |
| 2024-10-28 | -92.56 | $42.96 | 171000 |
| 2024-10-25 | -96.28 | $42.87 | 186100 |
| 2024-10-24 | -90.91 | $43.00 | 143700 |
| 2024-10-23 | -93.70 | $42.94 | 262500 |
| 2024-10-22 | -91.56 | $43.26 | 269900 |
| 2024-10-21 | -92.08 | $43.26 | 162609 |
| 2024-10-18 | -83.48 | $43.55 | 796203 |
| 2024-10-17 | -93.04 | $43.33 | 201044 |
| 2024-10-16 | -74.35 | $43.76 | 901200 |
| 2024-10-15 | -77.69 | $43.45 | 206200 |
| 2024-10-14 | -46.92 | $44.25 | 175600 |
| 2024-10-11 | -48.85 | $44.20 | 197719 |
| 2024-10-10 | -59.48 | $43.87 | 173400 |
| 2024-10-09 | -60.74 | $43.49 | 270400 |
| 2024-10-08 | -40.78 | $43.90 | 201000 |
| 2024-10-07 | -9.09 | $45.12 | 203400 |
| 2024-10-04 | -16.36 | $44.84 | 155036 |
| 2024-10-03 | -30.91 | $44.28 | 202128 |
| 2024-10-02 | -18.44 | $44.76 | 595713 |
| 2024-10-01 | -34.55 | $44.14 | 561538 |
| 2024-09-30 | -37.92 | $44.01 | 362428 |
| 2024-09-27 | -19.22 | $44.73 | 491108 |
| 2024-09-26 | -11.17 | $45.04 | 617900 |
| 2024-09-25 | -38.44 | $43.99 | 255600 |
| 2024-09-24 | -2.08 | $45.39 | 475800 |
| 2024-09-23 | -28.38 | $43.74 | 151515 |
| 2024-09-20 | -42.57 | $43.32 | 150700 |
| 2024-09-19 | -33.78 | $43.58 | 162300 |
| 2024-09-18 | -56.08 | $42.92 | 217225 |
| 2024-09-17 | -47.97 | $43.16 | 163414 |
| 2024-09-16 | -50.68 | $43.08 | 164300 |
| 2024-09-13 | -59.46 | $42.82 | 115023 |
| 2024-09-12 | -67.23 | $42.59 | 191500 |
| 2024-09-11 | -77.36 | $42.29 | 252821 |
| 2024-09-10 | -89.89 | $42.18 | 542500 |
| 2024-09-09 | -91.21 | $42.40 | 286100 |
| 2024-09-06 | -86.81 | $42.21 | 510000 |
| 2024-09-05 | -53.50 | $42.90 | 301331 |
| 2024-09-04 | -48.13 | $42.91 | 327600 |
| 2024-09-03 | -35.01 | $43.05 | 219800 |
| 2024-08-30 | -11.30 | $43.99 | 270238 |
| 2024-08-29 | -6.51 | $44.24 | 221500 |
| 2024-08-28 | -6.32 | $44.25 | 199057 |
| 2024-08-27 | -0.77 | $44.54 | 119400 |
| 2024-08-26 | -2.87 | $44.43 | 201700 |
| 2024-08-23 | -4.02 | $44.37 | 276700 |
| 2024-08-22 | -21.65 | $43.45 | 313300 |
| 2024-08-21 | -9.58 | $44.08 | 166600 |
| 2024-08-20 | -9.58 | $44.08 | 452100 |
| 2024-08-19 | -1.53 | $44.50 | 162100 |
| 2024-08-16 | -0.90 | $43.75 | 201531 |
| 2024-08-15 | -2.18 | $43.39 | 187324 |
| 2024-08-14 | -21.32 | $42.94 | 154015 |
| 2024-08-13 | -24.11 | $42.98 | 266400 |
| 2024-08-12 | -39.27 | $42.50 | 422900 |
| 2024-08-09 | -48.22 | $42.12 | 150907 |
| 2024-08-08 | -53.02 | $41.93 | 265200 |
| 2024-08-07 | -67.81 | $41.15 | 291500 |
| 2024-08-06 | -77.88 | $40.59 | 302800 |
| 2024-08-05 | -79.86 | $40.48 | 428497 |
| 2024-08-02 | -93.58 | $41.86 | 274600 |
| 2024-08-01 | -94.32 | $42.43 | 427712 |
| 2024-07-31 | -68.18 | $43.12 | 348549 |
| 2024-07-30 | -94.32 | $42.43 | 295420 |
| 2024-07-29 | -91.29 | $42.51 | 145400 |
| 2024-07-26 | -79.55 | $42.82 | 340340 |
| 2024-07-25 | -94.32 | $42.43 | 205100 |
| 2024-07-24 | -100.00 | $42.60 | 185832 |
| 2024-07-23 | -97.57 | $42.91 | 330940 |
| 2024-07-22 | -88.27 | $43.19 | 162900 |
| 2024-07-19 | -94.39 | $43.07 | 309600 |
| 2024-07-18 | -77.55 | $43.40 | 365100 |
| 2024-07-17 | -52.55 | $43.89 | 354744 |
| 2024-07-16 | -20.41 | $44.52 | 155600 |
| 2024-07-15 | -22.96 | $44.47 | 169700 |
| 2024-07-12 | -11.73 | $44.69 | 418928 |
| 2024-07-11 | -10.20 | $44.72 | 374700 |
| 2024-07-10 | -3.65 | $44.49 | 254818 |
| 2024-07-09 | -3.13 | $44.50 | 490000 |
| 2024-07-08 | -4.69 | $44.47 | 206636 |
| 2024-07-05 | -14.58 | $44.28 | 705500 |
| 2024-07-03 | -20.83 | $44.16 | 231000 |
| 2024-07-02 | -44.79 | $43.70 | 222043 |
| 2024-07-01 | -56.25 | $43.48 | 213602 |
| 2024-06-28 | -65.10 | $43.31 | 180402 |
| 2024-06-27 | -79.17 | $43.04 | 419100 |
| 2024-06-26 | -81.25 | $43.00 | 894429 |
| 2024-06-25 | -69.71 | $43.27 | 162422 |
| 2024-06-24 | -24.52 | $44.21 | 483400 |
| 2024-06-21 | -21.63 | $44.27 | 298700 |
| 2024-06-20 | -15.87 | $44.39 | 260301 |
| 2024-06-18 | -37.02 | $43.95 | 261500 |
| 2024-06-17 | -63.46 | $43.40 | 389600 |
| 2024-06-14 | -69.23 | $43.28 | 288900 |
| 2024-06-13 | -75.48 | $43.15 | 252626 |
| 2024-06-12 | -73.56 | $43.19 | 225242 |
| 2024-06-11 | -90.38 | $42.84 | 280300 |
| 2024-06-10 | -86.14 | $42.98 | 144500 |
| 2024-06-07 | -92.08 | $42.86 | 211700 |
| 2024-06-06 | -66.83 | $43.37 | 180900 |
| 2024-06-05 | -74.75 | $43.21 | 224628 |
| 2024-06-04 | -88.61 | $42.93 | 272000 |
| 2024-06-03 | -56.98 | $43.74 | 308000 |
| 2024-05-31 | -64.32 | $43.53 | 390926 |
| 2024-05-30 | -36.19 | $43.79 | 140336 |
| 2024-05-29 | -28.13 | $43.91 | 237400 |
| 2024-05-28 | -7.64 | $44.50 | 169800 |
| 2024-05-24 | -19.30 | $44.14 | 97643 |
| 2024-05-23 | -24.49 | $43.97 | 202900 |
| 2024-05-22 | -9.14 | $44.36 | 162281 |
| 2024-05-21 | -3.05 | $44.58 | 229716 |
| 2024-05-20 | -2.50 | $44.59 | 182372 |
| 2024-05-17 | -1.08 | $44.60 | 167749 |
| 2024-05-16 | -2.82 | $44.37 | 207300 |
| 2024-05-15 | -0.93 | $44.13 | 151621 |
| 2024-05-14 | -5.05 | $43.93 | 322723 |
| 2024-05-13 | -4.95 | $43.93 | 236109 |
| 2024-05-10 | -7.14 | $43.72 | 202825 |
| 2024-05-09 | 0.00 | $43.41 | 586200 |
| 2024-05-08 | -1.24 | $43.25 | 149700 |
| 2024-05-07 | -8.40 | $43.04 | 170340 |
| 2024-05-06 | -2.10 | $43.19 | 140300 |
| 2024-05-03 | -0.43 | $43.15 | 423449 |
| 2024-05-02 | -17.06 | $42.61 | 464227 |
| 2024-05-01 | -51.18 | $41.89 | 179400 |
| 2024-04-30 | -52.61 | $41.86 | 214400 |
| 2024-04-29 | -26.07 | $42.42 | 267000 |
| 2024-04-26 | -50.24 | $41.91 | 340500 |
| 2024-04-25 | -70.14 | $41.49 | 157100 |
| 2024-04-24 | -75.36 | $41.38 | 137500 |
| 2024-04-23 | -76.30 | $41.36 | 199000 |
| 2024-04-22 | -80.09 | $41.28 | 201100 |
| 2024-04-19 | -82.46 | $41.23 | 157600 |
| 2024-04-18 | -84.36 | $41.19 | 213200 |
| 2024-04-17 | -90.05 | $41.07 | 503902 |
| 2024-04-16 | -96.68 | $40.93 | 267400 |
| 2024-04-15 | -95.10 | $41.61 | 243100 |
| 2024-04-12 | -85.11 | $41.77 | 255700 |
| 2024-04-11 | -27.66 | $42.58 | 307700 |
| 2024-04-10 | -29.08 | $42.56 | 214200 |
| 2024-04-09 | -6.38 | $42.88 | 182943 |
| 2024-04-08 | -13.22 | $42.61 | 154000 |
| 2024-04-05 | -46.28 | $42.21 | 235733 |
| 2024-04-04 | -45.45 | $42.22 | 241500 |
| 2024-04-03 | -35.71 | $42.28 | 232200 |
| 2024-04-02 | -48.21 | $42.14 | 328400 |
| 2024-04-01 | -90.18 | $41.67 | 379732 |
| 2024-03-28 | -62.69 | $41.84 | 957231 |
| 2024-03-27 | -60.14 | $41.82 | 181549 |
| 2024-03-26 | -74.50 | $41.57 | 169500 |
| 2024-03-25 | -65.10 | $41.71 | 271722 |
| 2024-03-22 | -70.47 | $41.63 | 224242 |
| 2024-03-21 | -32.21 | $42.20 | 307100 |
| 2024-03-20 | -31.54 | $42.21 | 458521 |
| 2024-03-19 | -61.75 | $41.76 | 230200 |
| 2024-03-18 | -59.06 | $41.80 | 192753 |
| 2024-03-15 | -52.46 | $41.72 | 572900 |
| 2024-03-14 | -32.31 | $41.94 | 183025 |
| 2024-03-13 | -21.10 | $42.18 | 271519 |
| 2024-03-12 | -12.37 | $42.33 | 329400 |
| 2024-03-11 | -21.91 | $42.06 | 197100 |
| 2024-03-08 | -16.96 | $42.20 | 445500 |
| 2024-03-07 | -1.77 | $42.63 | 413608 |
| 2024-03-06 | -5.56 | $42.23 | 280320 |
| 2024-03-05 | -16.43 | $41.63 | 384900 |
| 2024-03-04 | -10.80 | $41.75 | 166900 |
| 2024-03-01 | -15.02 | $41.66 | 186900 |
| 2024-02-29 | -31.46 | $41.31 | 253633 |
| 2024-02-28 | -33.33 | $41.27 | 237748 |
| 2024-02-27 | -7.14 | $41.82 | 351600 |
| 2024-02-26 | -13.84 | $41.67 | 209344 |
| 2024-02-23 | -2.23 | $41.93 | 242400 |
| 2024-02-22 | -2.97 | $41.86 | 305311 |
| 2024-02-21 | -3.76 | $41.41 | 500006 |
| 2024-02-20 | -3.39 | $41.39 | 298824 |
| 2024-02-16 | -3.86 | $41.01 | 306000 |
| 2024-02-15 | -7.59 | $40.71 | 286800 |
| 2024-02-14 | -17.19 | $40.45 | 397703 |
| 2024-02-13 | -32.58 | $40.02 | 326000 |
| 2024-02-12 | -5.62 | $40.74 | 410808 |
| 2024-02-09 | -11.45 | $40.54 | 251303 |
| 2024-02-08 | -11.07 | $40.55 | 409600 |
| 2024-02-07 | -3.05 | $40.76 | 431639 |
| 2024-02-06 | -1.17 | $40.75 | 416500 |
| 2024-02-05 | -17.41 | $40.07 | 901500 |
| 2024-02-02 | -15.18 | $40.12 | 154344 |
| 2024-02-01 | -4.91 | $40.35 | 231300 |
| 2024-01-31 | -13.39 | $40.16 | 606718 |
| 2024-01-30 | -21.88 | $39.97 | 290100 |
| 2024-01-29 | -28.68 | $40.11 | 177500 |
| 2024-01-26 | -35.47 | $39.93 | 255436 |
| 2024-01-25 | -42.64 | $39.74 | 516000 |
| 2024-01-24 | -55.47 | $39.40 | 667000 |
| 2024-01-23 | -78.87 | $38.78 | 326845 |
| 2024-01-22 | -86.42 | $38.58 | 254307 |
| 2024-01-19 | -77.36 | $38.82 | 202900 |
| 2024-01-18 | -92.08 | $38.43 | 278200 |
| 2024-01-17 | -93.96 | $38.38 | 352220 |
| 2024-01-16 | -97.01 | $38.92 | 339100 |
| 2024-01-12 | -71.25 | $39.73 | 255321 |
| 2024-01-11 | -59.91 | $39.51 | 285000 |
| 2024-01-10 | -59.31 | $39.50 | 312800 |
| 2024-01-09 | -51.52 | $39.68 | 321500 |
| 2024-01-08 | -32.48 | $40.11 | 296800 |
| 2024-01-05 | -29.49 | $40.18 | 278600 |
| 2024-01-04 | -35.90 | $40.03 | 221712 |
| 2024-01-03 | -33.76 | $40.08 | 247900 |
| 2024-01-02 | -27.35 | $40.23 | 522530 |
| 2023-12-29 | -8.12 | $40.68 | 602441 |
| 2023-12-28 | -7.27 | $40.70 | 399000 |
| 2023-12-27 | -2.83 | $40.59 | 485202 |
| 2023-12-26 | -3.23 | $40.33 | 246040 |
| 2023-12-22 | -11.25 | $39.95 | 431000 |
| 2023-12-21 | -1.25 | $40.11 | 297120 |
| 2023-12-20 | -40.38 | $39.46 | 387000 |
| 2023-12-19 | -5.13 | $40.01 | 272500 |
| 2023-12-18 | -14.29 | $39.73 | 308600 |
| 2023-12-15 | -19.29 | $39.66 | 355629 |
| 2023-12-14 | -2.03 | $39.90 | 472300 |
| 2023-12-13 | -5.38 | $39.33 | 443443 |
| 2023-12-12 | -55.66 | $38.79 | 259113 |
| 2023-12-11 | -28.34 | $38.85 | 609707 |
| 2023-12-08 | -32.37 | $38.71 | 199509 |
| 2023-12-07 | -28.02 | $38.80 | 201741 |
| 2023-12-06 | -35.27 | $38.65 | 209350 |
| 2023-12-05 | -30.92 | $38.74 | 200737 |
| 2023-12-04 | -24.64 | $38.87 | 236113 |
| 2023-12-01 | -3.86 | $39.30 | 425700 |
| 2023-11-30 | -18.93 | $38.98 | 212411 |
| 2023-11-29 | -12.68 | $39.01 | 214600 |
| 2023-11-28 | -1.29 | $39.33 | 451334 |
| 2023-11-27 | -9.51 | $39.03 | 202522 |
| 2023-11-24 | -7.21 | $39.10 | 112140 |
| 2023-11-22 | -10.82 | $38.99 | 216214 |
| 2023-11-21 | -6.23 | $39.13 | 283722 |
| 2023-11-20 | -1.64 | $39.27 | 331800 |
| 2023-11-17 | -7.33 | $38.79 | 217900 |
| 2023-11-16 | -13.55 | $38.62 | 588296 |
| 2023-11-15 | -5.13 | $38.85 | 319700 |
| 2023-11-14 | -2.02 | $38.68 | 376432 |
| 2023-11-13 | -26.18 | $37.67 | 241623 |
| 2023-11-10 | -34.56 | $37.51 | 307600 |
| 2023-11-09 | -42.93 | $37.35 | 205438 |
| 2023-11-08 | -34.56 | $37.51 | 297100 |
| 2023-11-07 | -18.85 | $37.81 | 389900 |
| 2023-11-06 | -6.81 | $38.04 | 278603 |
| 2023-11-03 | -4.35 | $38.02 | 282700 |
| 2023-11-02 | -25.73 | $37.53 | 339127 |
| 2023-11-01 | -60.23 | $36.94 | 338141 |
| 2023-10-31 | -88.30 | $36.46 | 255800 |
| 2023-10-30 | -83.63 | $36.54 | 258208 |
| 2023-10-27 | -94.15 | $36.36 | 352947 |
| 2023-10-26 | -84.80 | $36.52 | 410143 |
| 2023-10-25 | -83.63 | $36.54 | 355710 |
| 2023-10-24 | -69.59 | $36.78 | 585512 |
| 2023-10-23 | -88.89 | $36.45 | 260400 |
| 2023-10-20 | -85.26 | $36.64 | 1.8M |
| 2023-10-19 | -77.81 | $37.08 | 323135 |
| 2023-10-18 | -72.85 | $37.23 | 357900 |
| 2023-10-17 | -61.43 | $37.76 | 434138 |
| 2023-10-16 | -57.71 | $37.89 | 425128 |
| 2023-10-13 | -70.29 | $37.45 | 339900 |
| 2023-10-12 | -69.71 | $37.47 | 236435 |
| 2023-10-11 | -62.57 | $37.72 | 210811 |
| 2023-10-10 | -62.57 | $37.72 | 249424 |
| 2023-10-09 | -78.29 | $37.17 | 199600 |
| 2023-10-06 | -79.14 | $37.14 | 401638 |
| 2023-10-05 | -93.14 | $36.65 | 326000 |
| 2023-10-04 | -96.86 | $36.52 | 365100 |
| 2023-10-03 | -97.27 | $36.70 | 430200 |
| 2023-10-02 | -94.66 | $37.25 | 400100 |
| 2023-09-29 | -86.48 | $37.48 | 390311 |
| 2023-09-28 | -85.41 | $37.51 | 479200 |
| 2023-09-27 | -95.37 | $37.23 | 694347 |
| 2023-09-26 | -99.26 | $37.24 | 395447 |
| 2023-09-25 | -92.79 | $37.85 | 574913 |
| 2023-09-22 | -43.68 | $39.15 | 413117 |
| 2023-09-21 | -60.34 | $38.86 | 412300 |
| 2023-09-20 | -21.11 | $39.53 | 190700 |
| 2023-09-19 | -12.68 | $39.49 | 239600 |
| 2023-09-18 | -6.90 | $39.59 | 993400 |
| 2023-09-15 | -8.61 | $39.54 | 454900 |
| 2023-09-14 | -2.51 | $39.64 | 229200 |
| 2023-09-13 | -14.98 | $39.07 | 402900 |
| 2023-09-12 | -18.36 | $39.00 | 562501 |
| 2023-09-11 | -6.76 | $39.24 | 323300 |
| 2023-09-08 | -20.29 | $38.96 | 284423 |
| 2023-09-07 | -29.95 | $38.76 | 389717 |
| 2023-09-06 | -14.01 | $39.09 | 338644 |
| 2023-09-05 | -6.50 | $39.18 | 368800 |
| 2023-09-01 | -10.40 | $39.12 | 292500 |
| 2023-08-31 | -36.41 | $38.69 | 154236 |
| 2023-08-30 | -17.05 | $39.11 | 201000 |
| 2023-08-29 | -11.61 | $39.29 | 216000 |
| 2023-08-28 | -49.68 | $38.90 | 1.0M |
| 2023-08-25 | -68.18 | $38.43 | 233312 |
| 2023-08-24 | -71.27 | $38.33 | 386237 |
| 2023-08-23 | -66.48 | $38.50 | 426600 |
| 2023-08-22 | -87.61 | $37.75 | 368200 |
| 2023-08-21 | -89.01 | $37.70 | 975621 |
| 2023-08-18 | -90.99 | $37.63 | 331118 |
| 2023-08-17 | -99.68 | $37.70 | 1.2M |
| 2023-08-16 | -100.00 | $37.76 | 297346 |
| 2023-08-15 | -97.34 | $37.93 | 540711 |
| 2023-08-14 | -91.00 | $38.23 | 727100 |
| 2023-08-11 | -97.02 | $38.58 | 1.5M |
| 2023-08-10 | -90.50 | $38.86 | 311400 |
| 2023-08-09 | -85.07 | $38.98 | 223200 |
| 2023-08-08 | -84.62 | $38.99 | 429901 |
| 2023-08-07 | -55.15 | $39.20 | 262900 |
| 2023-08-04 | -52.89 | $39.12 | 795821 |
| 2023-08-03 | -55.32 | $39.04 | 3.2M |
| 2023-08-02 | -45.09 | $39.30 | 308400 |
| 2023-08-01 | -18.79 | $40.21 | 1.4M |
| 2023-07-31 | -0.87 | $40.83 | 272200 |
| 2023-07-28 | -1.16 | $40.82 | 277036 |
| 2023-07-27 | -19.70 | $40.09 | 467615 |
| 2023-07-26 | -0.90 | $40.72 | 219600 |
| 2023-07-25 | -0.31 | $40.62 | 189800 |
| 2023-07-24 | -2.84 | $40.14 | 269037 |
| 2023-07-21 | -7.01 | $39.39 | 194615 |
| 2023-07-20 | -17.37 | $39.16 | 2.0M |
| 2023-07-19 | -15.28 | $39.34 | 290536 |
| 2023-07-18 | -12.66 | $39.40 | 254800 |
| 2023-07-17 | -24.54 | $39.43 | 277319 |
| 2023-07-14 | -30.94 | $39.32 | 1.3M |
| 2023-07-13 | -29.86 | $39.35 | 1.7M |
| 2023-07-12 | -50.00 | $38.79 | 348475 |
| 2023-07-11 | -76.26 | $38.06 | 370403 |
| 2023-07-10 | -89.57 | $37.69 | 263634 |
| 2023-07-07 | -85.25 | $37.81 | 201000 |
| 2023-07-06 | -94.24 | $37.56 | 299700 |
| 2023-07-05 | -83.04 | $38.27 | 291801 |
| 2023-07-03 | -62.17 | $38.75 | 142300 |
| 2023-06-30 | -83.04 | $38.27 | 247671 |
| 2023-06-29 | -71.13 | $38.11 | 431726 |
| 2023-06-28 | -64.38 | $38.12 | 5.0M |
| 2023-06-27 | -54.69 | $38.43 | 361300 |
| 2023-06-26 | -59.69 | $38.27 | 561300 |
| 2023-06-23 | -41.56 | $38.85 | 445500 |
| 2023-06-22 | -22.50 | $39.46 | 266300 |
| 2023-06-21 | -15.94 | $39.67 | 194300 |
| 2023-06-20 | -23.13 | $39.44 | 234900 |
| 2023-06-16 | -6.88 | $39.96 | 175500 |
| 2023-06-15 | -1.25 | $40.14 | 207432 |
| 2023-06-14 | -3.99 | $39.87 | 309800 |
| 2023-06-13 | -4.69 | $39.62 | 436900 |
| 2023-06-12 | -6.06 | $39.46 | 203400 |
| 2023-06-09 | -3.41 | $39.53 | 196513 |
| 2023-06-08 | 0.00 | $39.32 | 328506 |
| 2023-06-07 | -9.86 | $38.90 | 261334 |
| 2023-06-06 | -4.32 | $38.75 | 297540 |
| 2023-06-05 | -27.23 | $38.45 | 174030 |
| 2023-06-02 | -26.73 | $38.46 | 207335 |
| 2023-06-01 | -58.42 | $37.82 | 352000 |
| 2023-05-31 | -84.16 | $37.30 | 329200 |
| 2023-05-30 | -84.47 | $37.64 | 555445 |
| 2023-05-26 | -68.32 | $37.90 | 174600 |
| 2023-05-25 | -98.14 | $37.42 | 244028 |
| 2023-05-24 | -98.58 | $37.61 | 175017 |
| 2023-05-23 | -78.23 | $37.85 | 188500 |
| 2023-05-22 | -47.77 | $38.25 | 518120 |
| 2023-05-19 | -42.68 | $38.33 | 220140 |
| 2023-05-18 | -45.22 | $38.29 | 199800 |
| 2023-05-17 | -46.50 | $38.27 | 202400 |
| 2023-05-16 | -59.24 | $38.07 | 189900 |
| 2023-05-15 | -36.31 | $38.43 | 386700 |
| 2023-05-12 | -73.89 | $37.84 | 134227 |
| 2023-05-11 | -56.05 | $38.12 | 324900 |
| 2023-05-10 | -30.57 | $38.52 | 210541 |
| 2023-05-09 | -15.92 | $38.75 | 253418 |
| 2023-05-08 | -12.10 | $38.81 | 561125 |
| 2023-05-05 | -21.05 | $38.63 | 223900 |
| 2023-05-04 | -61.84 | $38.01 | 216400 |
| 2023-05-03 | -76.97 | $37.78 | 190400 |
| 2023-05-02 | -78.95 | $37.75 | 397400 |
| 2023-05-01 | -59.21 | $38.05 | 266600 |
| 2023-04-28 | -46.05 | $38.25 | 195900 |
| 2023-04-27 | -60.53 | $38.03 | 175100 |
| 2023-04-26 | -90.79 | $37.57 | 234325 |
| 2023-04-25 | -84.21 | $37.51 | 242620 |
| 2023-04-24 | -40.00 | $38.15 | 173911 |
| 2023-04-21 | -43.78 | $38.07 | 354614 |
| 2023-04-20 | -23.88 | $38.47 | 294900 |
| 2023-04-19 | -25.87 | $38.43 | 143700 |
| 2023-04-18 | -1.00 | $38.93 | 274013 |
| 2023-04-17 | -1.49 | $38.89 | 296500 |
| 2023-04-14 | -4.81 | $38.82 | 186000 |
| 2023-04-13 | -0.80 | $38.90 | 207100 |
| 2023-04-12 | -9.20 | $38.55 | 222628 |
| 2023-04-11 | 0.00 | $38.50 | 354700 |
| 2023-04-10 | -22.92 | $37.76 | 156533 |
| 2023-04-06 | -23.44 | $37.75 | 214418 |
| 2023-04-05 | -19.27 | $37.83 | 472144 |
| 2023-04-04 | -5.21 | $38.10 | 267121 |
| 2023-04-03 | -5.67 | $38.11 | 412322 |
| 2023-03-31 | -21.00 | $37.86 | 204296 |
| 2023-03-30 | -17.41 | $37.94 | 235700 |
| 2023-03-29 | -38.81 | $37.51 | 249500 |
| 2023-03-28 | -44.78 | $37.39 | 672000 |
| 2023-03-27 | -55.72 | $37.17 | 243522 |
| 2023-03-24 | -49.75 | $37.29 | 154250 |
| 2023-03-23 | -45.77 | $37.37 | 320642 |
| 2023-03-22 | -47.26 | $37.34 | 286600 |
| 2023-03-21 | -55.72 | $37.17 | 150422 |
| 2023-03-20 | -61.69 | $37.05 | 162505 |
| 2023-03-17 | -68.16 | $36.92 | 151116 |
| 2023-03-16 | -68.16 | $36.92 | 344976 |
| 2023-03-15 | -83.58 | $36.61 | 617900 |
| 2023-03-14 | -82.71 | $37.19 | 320000 |
| 2023-03-13 | -80.45 | $37.22 | 276100 |
| 2023-03-10 | -87.97 | $37.12 | 288000 |
| 2023-03-09 | -74.44 | $37.30 | 701643 |
| 2023-03-08 | -27.82 | $37.92 | 516138 |
| 2023-03-07 | -43.61 | $37.71 | 225700 |
| 2023-03-06 | -9.77 | $38.16 | 239500 |
| 2023-03-03 | -8.39 | $38.27 | 326531 |
| 2023-03-02 | -59.19 | $37.87 | 322700 |
| 2023-03-01 | -65.02 | $37.74 | 556043 |
| 2023-02-28 | -98.65 | $36.99 | 243109 |
| 2023-02-27 | -87.00 | $37.25 | 372000 |
| 2023-02-24 | -93.56 | $37.11 | 371045 |
| 2023-02-23 | -75.96 | $37.84 | 244328 |
| 2023-02-22 | -92.79 | $37.49 | 440213 |
| 2023-02-21 | -87.02 | $37.61 | 283516 |
| 2023-02-17 | -83.65 | $37.68 | 351100 |
| 2023-02-16 | -85.10 | $37.65 | 205000 |
| 2023-02-15 | -83.65 | $37.68 | 225807 |
| 2023-02-14 | -71.86 | $37.99 | 358000 |
| 2023-02-13 | -71.86 | $37.99 | 358340 |
| 2023-02-10 | -87.44 | $37.68 | 218000 |
| 2023-02-09 | -78.39 | $37.86 | 427800 |
| 2023-02-08 | -76.38 | $37.90 | 786932 |
| 2023-02-07 | -73.83 | $37.84 | 317217 |
| 2023-02-06 | -78.64 | $37.69 | 349600 |
| 2023-02-03 | -47.81 | $38.00 | 370007 |
| 2023-02-02 | -19.13 | $38.76 | 756912 |
| 2023-02-01 | -10.51 | $39.03 | 384049 |
| 2023-01-31 | -17.99 | $38.72 | 403900 |
| 2023-01-30 | -20.66 | $38.61 | 319500 |
| 2023-01-27 | -6.89 | $39.15 | 476036 |
| 2023-01-26 | -0.51 | $39.40 | 430400 |
| 2023-01-25 | 0.00 | $39.17 | 860829 |
| 2023-01-24 | -1.95 | $39.02 | 534311 |
| 2023-01-23 | -4.18 | $38.94 | 429500 |
| 2023-01-20 | 0.00 | $38.65 | 407705 |
| 2023-01-19 | -11.67 | $38.15 | 265046 |
| 2023-01-18 | -18.33 | $37.95 | 459415 |
| 2023-01-17 | -4.38 | $38.12 | 523337 |
| 2023-01-13 | -2.55 | $38.17 | 879621 |
| 2023-01-12 | -3.28 | $38.15 | 479300 |
| 2023-01-11 | 0.00 | $37.83 | 735955 |
| 2023-01-10 | -3.33 | $37.53 | 668224 |
| 2023-01-09 | -10.61 | $37.27 | 744500 |
| 2023-01-06 | 0.00 | $37.17 | 490300 |
| 2023-01-05 | -49.24 | $36.17 | 260707 |
| 2023-01-04 | -48.91 | $36.20 | 478941 |
| 2023-01-03 | -94.38 | $35.59 | 270407 |
| 2022-12-30 | -91.25 | $35.64 | 386600 |
| 2022-12-29 | -72.41 | $35.99 | 424856 |
| 2022-12-28 | -100.00 | $35.51 | 591700 |
| 2022-12-27 | -66.86 | $36.10 | 359600 |
| 2022-12-23 | -85.14 | $35.76 | 393400 |
| 2022-12-22 | -79.43 | $35.86 | 513928 |
| 2022-12-21 | -63.83 | $36.05 | 322215 |
| 2022-12-20 | -71.23 | $35.74 | 327900 |
| 2022-12-19 | -66.13 | $35.61 | 277200 |
| 2022-12-16 | -62.50 | $35.70 | 183700 |
| 2022-12-15 | -59.61 | $35.73 | 645500 |
| 2022-12-14 | -37.25 | $36.30 | 554302 |
| 2022-12-13 | -34.12 | $36.38 | 486431 |
| 2022-12-12 | -34.12 | $36.38 | 304400 |
| 2022-12-09 | -31.37 | $36.45 | 470936 |
| 2022-12-08 | -31.29 | $36.33 | 487400 |
| 2022-12-07 | -23.82 | $36.39 | 366700 |
| 2022-12-06 | -21.61 | $36.47 | 1.1M |
| 2022-12-05 | -16.62 | $36.65 | 386755 |
| 2022-12-02 | -6.17 | $37.01 | 379834 |
| 2022-12-01 | -4.72 | $37.01 | 195700 |
| 2022-11-30 | -1.19 | $37.16 | 739009 |
| 2022-11-29 | -1.20 | $36.30 | 744530 |
| 2022-11-28 | -17.59 | $35.50 | 170400 |
| 2022-11-25 | -11.14 | $35.79 | 73500 |
| 2022-11-23 | -13.81 | $35.67 | 475200 |
| 2022-11-22 | -22.27 | $35.29 | 201000 |
| 2022-11-21 | -28.29 | $35.02 | 410400 |
| 2022-11-18 | -26.95 | $35.08 | 248200 |
| 2022-11-17 | -22.94 | $35.26 | 486117 |
| 2022-11-16 | -21.60 | $35.32 | 429300 |
| 2022-11-15 | -7.35 | $35.96 | 402400 |
| 2022-11-14 | -4.99 | $35.61 | 269800 |
| 2022-11-11 | -1.04 | $35.60 | 256200 |
| 2022-11-10 | -0.33 | $34.78 | 354100 |
| 2022-11-09 | -19.83 | $33.70 | 345712 |
| 2022-11-08 | -7.39 | $33.93 | 582609 |
| 2022-11-07 | -11.57 | $33.71 | 321014 |
| 2022-11-04 | -2.58 | $33.69 | 797153 |
| 2022-11-03 | -68.47 | $32.50 | 616500 |
| 2022-11-02 | -80.78 | $32.29 | 669500 |
| 2022-11-01 | -73.21 | $32.51 | 723300 |
| 2022-10-31 | -87.17 | $32.14 | 635221 |
| 2022-10-28 | -78.26 | $32.65 | 218500 |
| 2022-10-27 | -72.17 | $32.79 | 381400 |
| 2022-10-26 | -68.24 | $32.86 | 438300 |
| 2022-10-25 | -75.11 | $32.70 | 399509 |
| 2022-10-24 | -84.55 | $32.48 | 255400 |
| 2022-10-21 | -33.48 | $33.67 | 262313 |
| 2022-10-20 | -71.73 | $33.05 | 526000 |
| 2022-10-19 | -82.48 | $32.84 | 417100 |
| 2022-10-18 | -79.02 | $33.02 | 664900 |
| 2022-10-17 | -78.52 | $33.05 | 533222 |
| 2022-10-14 | -94.89 | $32.35 | 253600 |
| 2022-10-13 | -78.89 | $33.07 | 335000 |
| 2022-10-12 | -84.44 | $32.85 | 474200 |
| 2022-10-11 | -82.25 | $32.97 | 405700 |
| 2022-10-10 | -75.20 | $33.37 | 340600 |
| 2022-10-07 | -73.23 | $33.63 | 220400 |
| 2022-10-06 | -64.72 | $34.11 | 550800 |
| 2022-10-05 | -60.11 | $34.37 | 285347 |
| 2022-10-04 | -62.77 | $34.22 | 560309 |
| 2022-10-03 | -75.18 | $33.52 | 395322 |
| 2022-09-30 | -92.73 | $32.53 | 377384 |
| 2022-09-29 | -94.50 | $32.43 | 1.0M |
| 2022-09-28 | -93.26 | $32.78 | 1.1M |
| 2022-09-27 | -97.88 | $32.68 | 744600 |
| 2022-09-26 | -97.82 | $32.83 | 1.1M |
| 2022-09-23 | -94.89 | $35.08 | 446600 |
| 2022-09-22 | -90.74 | $36.09 | 494800 |
| 2022-09-21 | -96.71 | $35.99 | 367600 |
| 2022-09-20 | -83.82 | $36.34 | 236410 |
| 2022-09-19 | -72.06 | $36.58 | 237700 |
| 2022-09-16 | -85.71 | $36.31 | 269512 |
| 2022-09-15 | -74.88 | $36.53 | 395600 |
| 2022-09-14 | -66.01 | $36.71 | 293616 |
| 2022-09-13 | -71.92 | $36.59 | 504920 |
| 2022-09-12 | -17.24 | $37.70 | 220600 |
| 2022-09-09 | -37.93 | $37.28 | 522419 |
| 2022-09-08 | -76.85 | $36.49 | 441316 |
| 2022-09-07 | -75.37 | $36.52 | 246600 |
| 2022-09-06 | -92.15 | $36.29 | 310300 |
| 2022-09-02 | -86.91 | $36.39 | 310500 |
| 2022-09-01 | -81.12 | $36.46 | 382125 |
| 2022-08-31 | -69.46 | $36.64 | 471400 |
| 2022-08-30 | -56.05 | $36.80 | 356313 |
| 2022-08-29 | -33.18 | $37.31 | 184772 |
| 2022-08-26 | -24.66 | $37.50 | 267111 |
| 2022-08-25 | -10.91 | $37.78 | 197136 |
| 2022-08-24 | -31.82 | $37.32 | 238446 |
| 2022-08-23 | -26.36 | $37.44 | 225000 |
| 2022-08-22 | -47.73 | $36.97 | 355438 |
| 2022-08-19 | -41.82 | $37.10 | 203613 |
| 2022-08-18 | -24.51 | $37.39 | 499412 |
| 2022-08-17 | -13.68 | $37.63 | 230749 |
| 2022-08-16 | -9.47 | $37.75 | 219148 |
| 2022-08-15 | -16.14 | $37.56 | 175353 |
| 2022-08-12 | -1.05 | $37.99 | 245807 |
| 2022-08-11 | -11.11 | $37.53 | 611039 |
| 2022-08-10 | -1.74 | $37.40 | 289100 |
| 2022-08-09 | -8.02 | $36.98 | 284100 |
| 2022-08-08 | -4.18 | $36.86 | 197400 |
| 2022-08-05 | -13.00 | $36.51 | 204337 |
| 2022-08-04 | -26.01 | $36.22 | 364407 |
| 2022-08-03 | -35.87 | $36.00 | 343326 |
| 2022-08-02 | -30.04 | $36.13 | 508200 |
| 2022-08-01 | -20.18 | $36.35 | 328045 |
| 2022-07-29 | -0.89 | $36.79 | 503500 |
| 2022-07-28 | -19.38 | $36.65 | 314300 |
| 2022-07-27 | -39.94 | $36.45 | 275825 |
| 2022-07-26 | -59.20 | $35.99 | 439800 |
| 2022-07-25 | -57.18 | $36.06 | 303011 |
| 2022-07-22 | -72.99 | $35.51 | 358606 |
| 2022-07-21 | -73.28 | $35.50 | 257900 |
| 2022-07-20 | -76.27 | $35.41 | 316200 |
| 2022-07-19 | -74.19 | $35.60 | 403000 |
| 2022-07-18 | -83.21 | $35.24 | 733400 |
| 2022-07-15 | -88.22 | $35.04 | 334600 |
| 2022-07-14 | -94.12 | $34.91 | 425841 |
| 2022-07-13 | -92.57 | $35.60 | 292200 |
| 2022-07-12 | -95.40 | $35.77 | 293512 |
| 2022-07-11 | -94.06 | $35.84 | 270729 |
| 2022-07-08 | -81.00 | $36.57 | 273531 |
| 2022-07-07 | -83.54 | $36.53 | 322500 |
| 2022-07-06 | -94.23 | $35.92 | 455600 |
| 2022-07-05 | -92.43 | $36.24 | 340866 |
| 2022-07-01 | -92.04 | $36.77 | 315100 |
| 2022-06-30 | -93.62 | $37.03 | 477700 |
| 2022-06-29 | -89.79 | $37.36 | 872600 |
| 2022-06-28 | -90.44 | $37.33 | 2.2M |
| 2022-06-27 | -86.42 | $37.54 | 298200 |
| 2022-06-24 | -92.54 | $37.22 | 437512 |
| 2022-06-23 | -95.27 | $37.63 | 408500 |
| 2022-06-22 | -93.93 | $37.88 | 516900 |
| 2022-06-21 | -88.01 | $38.39 | 340300 |
| 2022-06-17 | -94.48 | $38.12 | 391100 |
| 2022-06-16 | -94.22 | $38.31 | 490443 |
| 2022-06-15 | -75.14 | $39.43 | 560300 |
| 2022-06-14 | -93.14 | $38.80 | 701347 |
| 2022-06-13 | -95.71 | $38.71 | 632100 |
| 2022-06-10 | -67.37 | $39.81 | 379200 |
| 2022-06-09 | -44.30 | $40.31 | 270600 |
| 2022-06-08 | -28.10 | $40.95 | 284800 |
| 2022-06-07 | -15.70 | $41.44 | 376500 |
| 2022-06-06 | -17.72 | $41.36 | 171148 |
| 2022-06-03 | -13.92 | $41.51 | 213223 |
| 2022-06-02 | -2.03 | $41.98 | 217544 |
| 2022-06-01 | -12.91 | $41.55 | 361000 |
| 2022-05-31 | -10.13 | $41.66 | 534933 |
| 2022-05-27 | -2.27 | $41.56 | 611600 |
| 2022-05-26 | -13.06 | $41.24 | 580000 |
| 2022-05-25 | -24.72 | $40.82 | 317414 |
| 2022-05-24 | -28.61 | $40.68 | 469000 |
| 2022-05-23 | -24.44 | $40.83 | 398000 |
| 2022-05-20 | -40.56 | $40.25 | 259420 |
| 2022-05-19 | -57.28 | $39.90 | 315900 |
| 2022-05-18 | -79.52 | $39.13 | 249700 |
| 2022-05-17 | -63.21 | $39.99 | 256900 |
| 2022-05-16 | -75.86 | $39.38 | 383300 |
| 2022-05-13 | -81.45 | $39.16 | 308601 |
| 2022-05-12 | -94.04 | $38.45 | 576121 |
| 2022-05-11 | -95.80 | $38.80 | 523900 |
| 2022-05-10 | -94.90 | $38.85 | 458400 |
| 2022-05-09 | -99.04 | $38.90 | 623800 |
| 2022-05-06 | -92.78 | $39.92 | 458400 |
| 2022-05-05 | -91.44 | $40.23 | 660300 |
| 2022-05-04 | -62.79 | $41.59 | 778349 |
| 2022-05-03 | -79.26 | $41.00 | 363200 |
| 2022-05-02 | -90.32 | $40.47 | 318111 |
| 2022-04-29 | -85.89 | $40.81 | 350705 |
| 2022-04-28 | -78.84 | $41.15 | 572800 |
| 2022-04-27 | -90.46 | $40.59 | 843800 |
| 2022-04-26 | -99.59 | $40.15 | 433802 |
| 2022-04-25 | -87.09 | $40.97 | 416519 |
| 2022-04-22 | -100.00 | $41.49 | 539245 |
| 2022-04-21 | -94.24 | $42.33 | 302600 |
| 2022-04-20 | -91.79 | $43.05 | 467970 |
| 2022-04-19 | -90.76 | $43.28 | 427800 |
| 2022-04-18 | -66.16 | $43.64 | 204100 |
| 2022-04-14 | -48.40 | $43.74 | 198447 |
| 2022-04-13 | -31.49 | $44.04 | 205500 |
| 2022-04-12 | -35.97 | $43.63 | 159627 |
| 2022-04-11 | -23.31 | $43.85 | 153108 |
| 2022-04-08 | -15.89 | $44.20 | 180611 |
| 2022-04-07 | -22.46 | $43.89 | 188510 |
| 2022-04-06 | -19.70 | $44.02 | 286115 |
| 2022-04-05 | -15.68 | $44.21 | 130906 |
| 2022-04-04 | 0.00 | $44.95 | 175300 |
| 2022-04-01 | 0.00 | $44.57 | 163245 |
| 2022-03-31 | -6.86 | $43.76 | 386300 |
| 2022-03-30 | -3.94 | $43.89 | 202545 |
| 2022-03-29 | -8.92 | $43.70 | 233819 |
| 2022-03-28 | -22.25 | $43.34 | 281235 |
| 2022-03-25 | -24.07 | $43.48 | 206500 |
| 2022-03-24 | -31.28 | $43.92 | 177000 |
| 2022-03-23 | -37.62 | $43.58 | 289500 |
| 2022-03-22 | -48.01 | $43.50 | 270147 |
| 2022-03-21 | -53.89 | $43.25 | 404119 |
| 2022-03-18 | -55.16 | $43.27 | 242136 |
| 2022-03-17 | -64.60 | $42.68 | 267500 |
| 2022-03-16 | -73.62 | $42.19 | 332300 |
| 2022-03-15 | -94.75 | $40.62 | 800800 |
| 2022-03-14 | -98.80 | $41.08 | 551000 |
| 2022-03-11 | -97.95 | $41.92 | 595800 |
| 2022-03-10 | -91.64 | $42.29 | 387337 |
| 2022-03-09 | -95.25 | $42.24 | 430700 |
| 2022-03-08 | -99.30 | $42.01 | 815414 |
| 2022-03-07 | -98.48 | $42.48 | 528400 |
| 2022-03-04 | -85.71 | $43.64 | 930200 |
| 2022-03-03 | -82.52 | $43.79 | 1.5M |
| 2022-03-02 | -89.13 | $43.48 | 772418 |
| 2022-03-01 | -94.55 | $43.32 | 637200 |
| 2022-02-28 | -82.60 | $44.29 | 996100 |
| 2022-02-25 | -53.92 | $45.46 | 299400 |
| 2022-02-24 | -70.59 | $44.78 | 782900 |
| 2022-02-23 | -43.87 | $46.12 | 745510 |
| 2022-02-22 | -27.82 | $46.65 | 371700 |
| 2022-02-18 | -21.57 | $46.81 | 396243 |
| 2022-02-17 | -20.05 | $46.87 | 333300 |
| 2022-02-16 | -4.82 | $47.47 | 471282 |
| 2022-02-15 | -16.62 | $46.93 | 438100 |
| 2022-02-14 | -23.64 | $46.66 | 318475 |
| 2022-02-11 | -17.66 | $46.89 | 449748 |
| 2022-02-10 | -11.23 | $47.12 | 480700 |
| 2022-02-09 | -0.30 | $47.05 | 459908 |
| 2022-02-08 | 0.00 | $46.59 | 461200 |
| 2022-02-07 | -6.12 | $46.02 | 1.3M |
| 2022-02-04 | -21.08 | $45.44 | 202300 |
| 2022-02-03 | -26.25 | $45.23 | 210423 |
| 2022-02-02 | -15.09 | $45.51 | 291026 |
| 2022-02-01 | -14.72 | $45.52 | 224042 |
| 2022-01-31 | -29.70 | $45.12 | 276916 |
| 2022-01-28 | -51.12 | $44.54 | 389012 |
| 2022-01-27 | -50.00 | $44.49 | 310700 |
| 2022-01-26 | -47.89 | $44.55 | 512500 |
| 2022-01-25 | -42.96 | $44.69 | 566416 |
| 2022-01-24 | -48.24 | $44.54 | 761912 |
| 2022-01-21 | -31.69 | $45.01 | 882500 |
| 2022-01-20 | -17.96 | $45.40 | 382247 |
| 2022-01-19 | -8.82 | $45.24 | 247200 |
| 2022-01-18 | -28.27 | $44.57 | 279500 |
| 2022-01-14 | -8.83 | $45.12 | 174500 |
| 2022-01-13 | -7.42 | $45.16 | 164500 |
| 2022-01-12 | -0.35 | $45.36 | 179600 |
| 2022-01-11 | -0.44 | $44.82 | 218278 |
| 2022-01-10 | -9.76 | $44.02 | 403204 |
| 2022-01-07 | -2.48 | $44.11 | 151627 |
| 2022-01-06 | -34.51 | $43.47 | 137000 |
| 2022-01-05 | -46.48 | $43.30 | 192800 |
| 2022-01-04 | -19.85 | $43.59 | 122636 |
| 2022-01-03 | -30.53 | $43.45 | 151500 |
| 2021-12-31 | -40.46 | $43.32 | 202200 |
| 2021-12-30 | -37.24 | $43.31 | 210730 |
| 2021-12-29 | -36.08 | $43.15 | 182138 |
| 2021-12-28 | -23.35 | $43.32 | 159700 |
| 2021-12-27 | -20.26 | $43.39 | 147900 |
| 2021-12-23 | -1.22 | $43.82 | 312033 |
| 2021-12-22 | -12.70 | $43.53 | 153500 |
| 2021-12-21 | -23.77 | $43.26 | 354700 |
| 2021-12-20 | -38.93 | $42.89 | 713000 |
| 2021-12-17 | -27.87 | $43.16 | 783200 |
| 2021-12-16 | -13.11 | $43.52 | 211300 |
| 2021-12-15 | -32.38 | $43.05 | 256739 |
| 2021-12-14 | -31.97 | $43.06 | 296814 |
| 2021-12-13 | -31.15 | $43.08 | 214600 |
| 2021-12-10 | -7.38 | $43.66 | 133100 |
| 2021-12-09 | -17.23 | $43.61 | 105300 |
| 2021-12-08 | -12.36 | $43.74 | 143600 |
| 2021-12-07 | -13.86 | $43.70 | 142700 |
| 2021-12-06 | -32.58 | $43.20 | 145531 |
| 2021-12-03 | -44.57 | $42.88 | 153200 |
| 2021-12-02 | -43.07 | $42.92 | 219300 |
| 2021-12-01 | -80.90 | $41.91 | 228547 |
| 2021-11-30 | -79.03 | $41.96 | 330000 |
| 2021-11-29 | -79.78 | $41.94 | 137200 |
| 2021-11-26 | -88.39 | $41.71 | 161342 |
| 2021-11-24 | -74.85 | $42.82 | 146002 |
| 2021-11-23 | -72.22 | $42.95 | 493300 |
| 2021-11-22 | -99.16 | $42.42 | 116204 |
| 2021-11-19 | -100.00 | $42.52 | 150700 |
| 2021-11-18 | -94.67 | $42.74 | 131500 |
| 2021-11-17 | -81.43 | $43.16 | 140400 |
| 2021-11-16 | -77.78 | $43.29 | 187800 |
| 2021-11-15 | -65.56 | $43.60 | 109833 |
| 2021-11-12 | -60.58 | $43.72 | 108000 |
| 2021-11-11 | -52.70 | $43.91 | 117800 |
| 2021-11-10 | -87.55 | $43.07 | 100100 |
| 2021-11-09 | -79.67 | $43.26 | 91000 |
| 2021-11-08 | -70.54 | $43.48 | 99100 |
| 2021-11-05 | -93.78 | $42.92 | 143500 |
| 2021-11-04 | -95.82 | $42.89 | 222002 |
| 2021-11-03 | -84.39 | $43.18 | 210300 |
| 2021-11-02 | -97.30 | $43.02 | 193537 |
| 2021-11-01 | -80.77 | $43.50 | 175700 |
| 2021-10-29 | -92.79 | $43.25 | 143700 |
| 2021-10-28 | -72.00 | $43.92 | 106341 |
| 2021-10-27 | -63.43 | $44.07 | 146654 |
| 2021-10-26 | -35.14 | $44.53 | 87423 |
| 2021-10-25 | -18.38 | $44.84 | 184214 |
| 2021-10-22 | -39.46 | $44.45 | 262400 |
| 2021-10-21 | -37.84 | $44.48 | 748800 |
| 2021-10-20 | -10.71 | $45.08 | 279100 |
| 2021-10-19 | -10.20 | $45.09 | 649700 |
| 2021-10-18 | -22.45 | $44.85 | 170262 |
| 2021-10-15 | -12.76 | $45.04 | 237300 |
| 2021-10-14 | -24.49 | $44.81 | 119143 |
| 2021-10-13 | -34.18 | $44.62 | 74338 |
| 2021-10-12 | -53.09 | $44.47 | 133917 |
| 2021-10-11 | -44.86 | $44.67 | 80633 |
| 2021-10-08 | -47.20 | $44.65 | 61500 |
| 2021-10-07 | -48.00 | $44.63 | 122000 |
| 2021-10-06 | -66.40 | $44.17 | 245503 |
| 2021-10-05 | -76.00 | $43.93 | 106500 |
| 2021-10-04 | -90.00 | $43.58 | 259000 |
| 2021-10-01 | -81.95 | $43.81 | 100314 |
| 2021-09-30 | -88.72 | $43.63 | 256300 |
| 2021-09-29 | -99.62 | $43.34 | 252100 |
| 2021-09-28 | -95.49 | $43.45 | 798500 |
| 2021-09-27 | -75.94 | $43.97 | 207400 |
| 2021-09-24 | -83.83 | $43.76 | 399936 |
| 2021-09-23 | -29.70 | $45.20 | 170300 |
| 2021-09-22 | -45.11 | $44.79 | 271000 |
| 2021-09-21 | -72.93 | $44.05 | 324117 |
| 2021-09-20 | -88.72 | $43.63 | 394205 |
| 2021-09-17 | -41.70 | $44.81 | 110612 |
| 2021-09-16 | -31.10 | $45.11 | 147321 |
| 2021-09-15 | -8.13 | $45.76 | 110100 |
| 2021-09-14 | -15.90 | $45.54 | 284800 |
| 2021-09-13 | -5.65 | $45.83 | 105932 |
| 2021-09-10 | -27.56 | $45.21 | 56500 |
| 2021-09-09 | -26.50 | $45.24 | 73730 |
| 2021-09-08 | -30.39 | $45.13 | 182224 |
| 2021-09-07 | -15.90 | $45.54 | 109300 |
| 2021-09-03 | -0.35 | $45.98 | 75712 |
| 2021-09-02 | -7.04 | $45.67 | 52900 |
| 2021-09-01 | -4.83 | $45.72 | 90700 |
| 2021-08-31 | -4.84 | $45.52 | 101900 |
| 2021-08-30 | -6.60 | $45.14 | 71513 |
| 2021-08-27 | -11.00 | $45.02 | 72000 |
| 2021-08-26 | -49.28 | $44.22 | 105550 |
| 2021-08-25 | -30.14 | $44.62 | 111935 |
| 2021-08-24 | -41.15 | $44.39 | 77117 |
| 2021-08-23 | -60.77 | $43.98 | 168645 |
| 2021-08-20 | -85.17 | $43.47 | 212156 |
| 2021-08-19 | -89.11 | $43.45 | 245229 |
| 2021-08-18 | -98.11 | $44.21 | 178900 |
| 2021-08-17 | -75.47 | $44.45 | 210427 |
| 2021-08-16 | -30.97 | $44.90 | 157016 |
| 2021-08-13 | -27.43 | $44.94 | 100600 |
| 2021-08-12 | -41.03 | $45.04 | 95300 |
| 2021-08-11 | -35.90 | $45.12 | 126300 |
| 2021-08-10 | -63.46 | $44.69 | 118509 |
| 2021-08-09 | -60.26 | $44.74 | 66200 |
| 2021-08-06 | -54.49 | $44.83 | 62547 |
| 2021-08-05 | -45.51 | $44.97 | 95438 |
| 2021-08-04 | -44.87 | $44.98 | 80800 |
| 2021-08-03 | -38.46 | $45.08 | 71700 |
| 2021-08-02 | -64.10 | $44.68 | 93232 |
| 2021-07-30 | -73.17 | $44.56 | 70032 |
| 2021-07-29 | -48.80 | $44.97 | 86500 |
| 2021-07-28 | -47.59 | $44.99 | 135000 |
| 2021-07-27 | -79.52 | $44.46 | 186800 |
| 2021-07-26 | -66.02 | $44.82 | 129234 |
| 2021-07-23 | -65.60 | $44.87 | 134709 |
| 2021-07-22 | -59.17 | $45.01 | 113704 |
| 2021-07-21 | -70.70 | $44.87 | 90203 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.77
2026-07-17
Close Price
$52.86
Vol: 161604Average Directional Index - Detailed Analysis
Minimum
6.42
Average
18.06
Maximum
57.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.77 | $52.86 | 161604 |
| 2026-07-16 | 11.21 | $53.18 | 210624 |
| 2026-07-15 | 10.99 | $53.81 | 256000 |
| 2026-07-14 | 10.94 | $53.83 | 108600 |
| 2026-07-13 | 11.03 | $53.53 | 169448 |
| 2026-07-10 | 11.13 | $54.52 | 275538 |
| 2026-07-09 | 11.59 | $53.93 | 108000 |
| 2026-07-08 | 11.79 | $53.88 | 186400 |
| 2026-07-07 | 11.90 | $53.37 | 137000 |
| 2026-07-06 | 11.97 | $54.33 | 260117 |
| 2026-07-02 | 12.42 | $53.38 | 174600 |
| 2026-07-01 | 12.70 | $53.14 | 418200 |
| 2026-06-30 | 12.58 | $53.79 | 137706 |
| 2026-06-29 | 12.62 | $53.54 | 255800 |
| 2026-06-26 | 12.58 | $53.05 | 423549 |
| 2026-06-25 | 12.33 | $53.72 | 297200 |
| 2026-06-24 | 12.31 | $54.31 | 334301 |
| 2026-06-23 | 12.65 | $54.91 | 223411 |
| 2026-06-22 | 13.30 | $55.99 | 202621 |
| 2026-06-18 | 13.25 | $55.69 | 124119 |
| 2026-06-17 | 13.41 | $55.25 | 265043 |
| 2026-06-16 | 13.58 | $55.67 | 216479 |
| 2026-06-15 | 13.43 | $56.25 | 234449 |
| 2026-06-12 | 12.96 | $55.71 | 135700 |
| 2026-06-11 | 12.74 | $55.27 | 137800 |
| 2026-06-10 | 12.71 | $53.89 | 128044 |
| 2026-06-09 | 13.12 | $54.30 | 241547 |
| 2026-06-08 | 13.56 | $54.03 | 269061 |
| 2026-06-05 | 14.07 | $53.74 | 224400 |
| 2026-06-04 | 14.61 | $55.62 | 114100 |
| 2026-06-03 | 14.50 | $55.77 | 138731 |
| 2026-06-02 | 14.18 | $56.44 | 203100 |
| 2026-06-01 | 13.47 | $55.89 | 199100 |
| 2026-05-29 | 12.92 | $55.16 | 183200 |
| 2026-05-28 | 12.72 | $55.37 | 250500 |
| 2026-05-27 | 12.51 | $55.42 | 170449 |
| 2026-05-26 | 12.04 | $55.36 | 282710 |
| 2026-05-22 | 11.68 | $54.05 | 160723 |
| 2026-05-21 | 11.88 | $53.70 | 334617 |
| 2026-05-20 | 12.23 | $53.50 | 327330 |
| 2026-05-19 | 12.85 | $52.72 | 198900 |
| 2026-05-18 | 13.13 | $53.34 | 201589 |
| 2026-05-15 | 13.77 | $52.89 | 86523 |
| 2026-05-14 | 14.23 | $53.95 | 160826 |
| 2026-05-13 | 14.47 | $53.86 | 162500 |
| 2026-05-12 | 14.73 | $53.96 | 151344 |
| 2026-05-11 | 15.00 | $54.73 | 209334 |
| 2026-05-08 | 14.47 | $54.56 | 195800 |
| 2026-05-07 | 14.07 | $53.68 | 279900 |
| 2026-05-06 | 13.77 | $54.32 | 151616 |
| 2026-05-05 | 13.21 | $53.43 | 146520 |
| 2026-05-04 | 13.04 | $52.30 | 157913 |
| 2026-05-01 | 13.40 | $52.62 | 157945 |
| 2026-04-30 | 13.51 | $52.42 | 149837 |
| 2026-04-29 | 13.87 | $51.73 | 113500 |
| 2026-04-28 | 14.53 | $51.89 | 108829 |
| 2026-04-27 | 15.17 | $51.70 | 287037 |
| 2026-04-24 | 15.83 | $52.18 | 138323 |
| 2026-04-23 | 16.52 | $51.75 | 135300 |
| 2026-04-22 | 17.32 | $52.52 | 115201 |
| 2026-04-21 | 17.39 | $52.08 | 111200 |
| 2026-04-20 | 17.47 | $52.37 | 133233 |
| 2026-04-17 | 17.38 | $52.60 | 247937 |
| 2026-04-16 | 17.04 | $51.89 | 153081 |
| 2026-04-15 | 17.13 | $51.96 | 125700 |
| 2026-04-14 | 17.29 | $51.97 | 142241 |
| 2026-04-13 | 17.38 | $51.65 | 247700 |
| 2026-04-10 | 17.64 | $51.18 | 127919 |
| 2026-04-09 | 18.08 | $51.15 | 216249 |
| 2026-04-08 | 18.62 | $51.07 | 195736 |
| 2026-04-07 | 19.26 | $49.49 | 205011 |
| 2026-04-06 | 19.61 | $49.61 | 196500 |
| 2026-04-02 | 20.15 | $49.45 | 246501 |
| 2026-04-01 | 20.62 | $49.48 | 339448 |
| 2026-03-31 | 21.44 | $49.69 | 157336 |
| 2026-03-30 | 22.26 | $48.37 | 302048 |
| 2026-03-27 | 22.33 | $48.25 | 328126 |
| 2026-03-26 | 22.41 | $48.38 | 263900 |
| 2026-03-25 | 22.57 | $49.57 | 183200 |
| 2026-03-24 | 23.24 | $48.76 | 233900 |
| 2026-03-23 | 23.32 | $49.14 | 253600 |
| 2026-03-20 | 23.57 | $48.19 | 647904 |
| 2026-03-19 | 23.45 | $49.52 | 117900 |
| 2026-03-18 | 23.60 | $49.07 | 187258 |
| 2026-03-17 | 24.04 | $49.95 | 219700 |
| 2026-03-16 | 24.94 | $49.64 | 236924 |
| 2026-03-13 | 25.56 | $48.68 | 739820 |
| 2026-03-12 | 25.99 | $49.01 | 302200 |
| 2026-03-11 | 26.68 | $49.75 | 194746 |
| 2026-03-10 | 27.77 | $49.52 | 340909 |
| 2026-03-09 | 28.91 | $49.82 | 313937 |
| 2026-03-06 | 29.90 | $49.06 | 237400 |
| 2026-03-05 | 30.41 | $49.38 | 449100 |
| 2026-03-04 | 31.13 | $50.17 | 315300 |
| 2026-03-03 | 32.26 | $49.82 | 651000 |
| 2026-03-02 | 33.34 | $51.30 | 244600 |
| 2026-02-27 | 34.03 | $51.74 | 366600 |
| 2026-02-26 | 33.79 | $51.94 | 314207 |
| 2026-02-25 | 33.47 | $52.32 | 236100 |
| 2026-02-24 | 32.63 | $51.88 | 492300 |
| 2026-02-23 | 31.91 | $51.53 | 246347 |
| 2026-02-20 | 31.22 | $51.92 | 244100 |
| 2026-02-19 | 30.49 | $51.28 | 308048 |
| 2026-02-18 | 30.07 | $51.30 | 311400 |
| 2026-02-17 | 29.35 | $51.12 | 379200 |
| 2026-02-13 | 28.79 | $51.19 | 284716 |
| 2026-02-12 | 28.06 | $51.10 | 338337 |
| 2026-02-11 | 26.86 | $51.51 | 346419 |
| 2026-02-10 | 25.66 | $50.99 | 419100 |
| 2026-02-09 | 24.59 | $50.94 | 319200 |
| 2026-02-06 | 23.58 | $50.46 | 496140 |
| 2026-02-05 | 22.74 | $49.62 | 390536 |
| 2026-02-04 | 22.22 | $49.89 | 1.4M |
| 2026-02-03 | 21.32 | $49.91 | 325801 |
| 2026-02-02 | 20.58 | $49.70 | 358711 |
| 2026-01-30 | 20.04 | $49.59 | 382314 |
| 2026-01-29 | 19.44 | $50.35 | 405100 |
| 2026-01-28 | 18.14 | $50.42 | 327200 |
| 2026-01-27 | 16.39 | $50.46 | 257900 |
| 2026-01-26 | 14.57 | $49.68 | 213700 |
| 2026-01-23 | 13.04 | $49.26 | 498427 |
| 2026-01-22 | 11.76 | $48.93 | 401348 |
| 2026-01-21 | 10.54 | $48.56 | 782200 |
| 2026-01-20 | 9.58 | $48.15 | 493515 |
| 2026-01-16 | 8.84 | $48.05 | 295700 |
| 2026-01-15 | 8.37 | $48.23 | 261600 |
| 2026-01-14 | 7.61 | $48.05 | 260222 |
| 2026-01-13 | 7.11 | $47.68 | 199734 |
| 2026-01-12 | 6.77 | $47.88 | 230700 |
| 2026-01-09 | 6.42 | $47.50 | 160600 |
| 2026-01-08 | 6.45 | $47.22 | 175922 |
| 2026-01-07 | 6.77 | $47.40 | 300739 |
| 2026-01-06 | 6.74 | $47.52 | 306300 |
| 2026-01-05 | 6.50 | $47.27 | 442904 |
| 2026-01-02 | 6.70 | $47.28 | 255500 |
| 2025-12-31 | 6.75 | $46.71 | 141040 |
| 2025-12-30 | 6.64 | $46.96 | 195814 |
| 2025-12-29 | 6.83 | $46.69 | 318748 |
| 2025-12-26 | 6.81 | $46.84 | 216043 |
| 2025-12-24 | 6.94 | $47.15 | 64102 |
| 2025-12-23 | 7.00 | $47.09 | 221103 |
| 2025-12-22 | 7.27 | $46.89 | 251100 |
| 2025-12-19 | 7.58 | $46.91 | 183731 |
| 2025-12-18 | 7.94 | $46.71 | 161010 |
| 2025-12-17 | 8.10 | $46.39 | 344500 |
| 2025-12-16 | 8.04 | $46.47 | 211900 |
| 2025-12-15 | 8.14 | $46.85 | 350100 |
| 2025-12-12 | 8.33 | $46.72 | 125900 |
| 2025-12-11 | 8.66 | $46.86 | 196608 |
| 2025-12-10 | 8.82 | $46.87 | 208521 |
| 2025-12-09 | 9.02 | $46.53 | 131945 |
| 2025-12-08 | 9.38 | $46.55 | 127400 |
| 2025-12-05 | 9.87 | $46.91 | 232800 |
| 2025-12-04 | 9.84 | $46.96 | 110000 |
| 2025-12-03 | 10.17 | $46.89 | 113400 |
| 2025-12-02 | 10.64 | $46.76 | 150402 |
| 2025-12-01 | 11.18 | $46.65 | 176144 |
| 2025-11-28 | 11.67 | $46.63 | 63200 |
| 2025-11-26 | 12.04 | $46.47 | 188027 |
| 2025-11-25 | 12.31 | $46.18 | 377022 |
| 2025-11-24 | 12.15 | $45.88 | 126518 |
| 2025-11-21 | 11.68 | $45.74 | 212200 |
| 2025-11-20 | 11.00 | $45.68 | 227100 |
| 2025-11-19 | 10.92 | $45.98 | 172300 |
| 2025-11-18 | 10.84 | $46.10 | 235500 |
| 2025-11-17 | 10.79 | $46.31 | 191000 |
| 2025-11-14 | 11.06 | $47.03 | 288500 |
| 2025-11-13 | 11.25 | $46.92 | 217810 |
| 2025-11-12 | 11.48 | $47.14 | 114100 |
| 2025-11-11 | 11.35 | $47.07 | 99500 |
| 2025-11-10 | 11.34 | $46.90 | 122400 |
| 2025-11-07 | 11.54 | $46.43 | 136583 |
| 2025-11-06 | 12.00 | $46.34 | 107408 |
| 2025-11-05 | 12.46 | $46.34 | 124452 |
| 2025-11-04 | 13.06 | $45.87 | 600409 |
| 2025-11-03 | 13.36 | $46.14 | 162502 |
| 2025-10-31 | 13.87 | $45.95 | 98200 |
| 2025-10-30 | 14.10 | $46.06 | 123900 |
| 2025-10-29 | 14.55 | $46.32 | 177744 |
| 2025-10-28 | 15.27 | $46.52 | 145100 |
| 2025-10-27 | 15.95 | $46.35 | 163012 |
| 2025-10-24 | 16.48 | $46.14 | 190014 |
| 2025-10-23 | 16.88 | $46.03 | 135311 |
| 2025-10-22 | 17.11 | $45.72 | 133923 |
| 2025-10-21 | 17.04 | $45.51 | 342900 |
| 2025-10-20 | 16.96 | $45.98 | 120100 |
| 2025-10-17 | 17.11 | $45.60 | 153900 |
| 2025-10-16 | 16.79 | $45.61 | 283200 |
| 2025-10-15 | 16.68 | $45.39 | 254301 |
| 2025-10-14 | 15.92 | $45.24 | 125900 |
| 2025-10-13 | 15.00 | $45.16 | 190827 |
| 2025-10-10 | 14.21 | $44.26 | 507000 |
| 2025-10-09 | 13.37 | $45.49 | 167525 |
| 2025-10-08 | 13.58 | $45.67 | 120006 |
| 2025-10-07 | 13.57 | $45.51 | 172100 |
| 2025-10-06 | 13.56 | $45.85 | 160632 |
| 2025-10-03 | 13.84 | $45.96 | 215000 |
| 2025-10-02 | 14.21 | $45.82 | 184731 |
| 2025-10-01 | 14.54 | $45.98 | 232400 |
| 2025-09-30 | 15.12 | $45.99 | 210728 |
| 2025-09-29 | 15.62 | $45.93 | 276400 |
| 2025-09-26 | 16.16 | $45.63 | 589845 |
| 2025-09-25 | 16.29 | $45.49 | 188716 |
| 2025-09-24 | 16.33 | $46.80 | 140700 |
| 2025-09-23 | 16.42 | $47.16 | 189000 |
| 2025-09-22 | 16.20 | $47.04 | 162200 |
| 2025-09-19 | 16.09 | $47.13 | 262637 |
| 2025-09-18 | 15.64 | $47.26 | 128437 |
| 2025-09-17 | 15.11 | $47.56 | 308400 |
| 2025-09-16 | 14.08 | $47.47 | 178500 |
| 2025-09-15 | 13.35 | $47.32 | 152700 |
| 2025-09-12 | 12.70 | $47.10 | 131700 |
| 2025-09-11 | 12.12 | $47.29 | 349800 |
| 2025-09-10 | 11.52 | $46.91 | 120000 |
| 2025-09-09 | 11.17 | $46.66 | 204700 |
| 2025-09-08 | 11.02 | $46.52 | 115400 |
| 2025-09-05 | 11.07 | $46.40 | 128300 |
| 2025-09-04 | 11.14 | $46.06 | 130033 |
| 2025-09-03 | 11.66 | $45.97 | 226200 |
| 2025-09-02 | 12.11 | $45.84 | 115350 |
| 2025-08-29 | 12.40 | $46.06 | 178916 |
| 2025-08-28 | 12.89 | $46.40 | 126202 |
| 2025-08-27 | 13.05 | $46.10 | 108300 |
| 2025-08-26 | 13.61 | $46.30 | 165000 |
| 2025-08-25 | 13.68 | $46.39 | 146121 |
| 2025-08-22 | 13.46 | $46.69 | 104138 |
| 2025-08-21 | 13.22 | $46.02 | 124241 |
| 2025-08-20 | 13.73 | $46.09 | 164208 |
| 2025-08-19 | 14.26 | $46.04 | 121741 |
| 2025-08-18 | 14.79 | $46.27 | 95934 |
| 2025-08-15 | 15.04 | $46.16 | 111210 |
| 2025-08-14 | 15.30 | $46.26 | 118500 |
| 2025-08-13 | 15.57 | $46.71 | 115300 |
| 2025-08-12 | 15.32 | $46.47 | 137200 |
| 2025-08-11 | 15.23 | $45.91 | 135802 |
| 2025-08-08 | 15.66 | $46.11 | 159200 |
| 2025-08-07 | 15.80 | $46.18 | 148242 |
| 2025-08-06 | 15.97 | $45.83 | 103749 |
| 2025-08-05 | 16.42 | $45.70 | 130537 |
| 2025-08-04 | 17.17 | $45.38 | 85200 |
| 2025-08-01 | 17.91 | $45.07 | 100201 |
| 2025-07-31 | 18.41 | $45.07 | 199200 |
| 2025-07-30 | 19.01 | $45.49 | 98000 |
| 2025-07-29 | 19.84 | $45.71 | 166100 |
| 2025-07-28 | 20.46 | $45.76 | 131200 |
| 2025-07-25 | 21.03 | $46.18 | 232021 |
| 2025-07-24 | 21.15 | $46.42 | 124000 |
| 2025-07-23 | 20.76 | $46.65 | 123200 |
| 2025-07-22 | 20.35 | $46.19 | 185639 |
| 2025-07-21 | 20.36 | $46.14 | 144600 |
| 2025-07-18 | 20.32 | $45.82 | 119300 |
| 2025-07-17 | 20.45 | $45.90 | 121712 |
| 2025-07-16 | 20.80 | $45.86 | 179146 |
| 2025-07-15 | 21.20 | $45.68 | 102319 |
| 2025-07-14 | 21.50 | $45.95 | 207429 |
| 2025-07-11 | 21.53 | $45.92 | 200840 |
| 2025-07-10 | 21.60 | $45.98 | 129400 |
| 2025-07-09 | 21.59 | $45.65 | 115137 |
| 2025-07-08 | 21.77 | $45.73 | 271700 |
| 2025-07-07 | 21.99 | $45.59 | 179300 |
| 2025-07-03 | 22.22 | $46.16 | 92021 |
| 2025-07-02 | 21.79 | $45.93 | 149838 |
| 2025-07-01 | 21.50 | $45.45 | 233725 |
| 2025-06-30 | 21.55 | $45.29 | 138610 |
| 2025-06-27 | 21.77 | $45.14 | 216300 |
| 2025-06-26 | 22.05 | $45.25 | 528142 |
| 2025-06-25 | 22.14 | $44.87 | 181600 |
| 2025-06-24 | 22.55 | $45.52 | 162000 |
| 2025-06-23 | 22.48 | $44.78 | 300300 |
| 2025-06-20 | 23.03 | $44.57 | 138700 |
| 2025-06-18 | 23.42 | $44.86 | 270700 |
| 2025-06-17 | 23.44 | $44.90 | 150408 |
| 2025-06-16 | 23.42 | $45.44 | 150810 |
| 2025-06-13 | 22.77 | $44.86 | 156600 |
| 2025-06-12 | 22.55 | $45.47 | 421300 |
| 2025-06-11 | 21.61 | $45.23 | 419662 |
| 2025-06-10 | 20.69 | $45.09 | 124700 |
| 2025-06-09 | 19.88 | $44.77 | 121000 |
| 2025-06-06 | 19.30 | $44.55 | 164800 |
| 2025-06-05 | 18.91 | $44.30 | 149300 |
| 2025-06-04 | 18.58 | $44.31 | 154529 |
| 2025-06-03 | 18.33 | $44.12 | 169629 |
| 2025-06-02 | 18.28 | $43.91 | 148322 |
| 2025-05-30 | 18.43 | $43.76 | 225200 |
| 2025-05-29 | 18.60 | $44.16 | 221424 |
| 2025-05-28 | 18.23 | $44.13 | 292400 |
| 2025-05-27 | 17.93 | $44.15 | 222645 |
| 2025-05-23 | 17.57 | $44.07 | 258600 |
| 2025-05-22 | 17.19 | $44.01 | 181832 |
| 2025-05-21 | 16.88 | $44.08 | 293519 |
| 2025-05-20 | 16.37 | $44.10 | 221946 |
| 2025-05-19 | 16.00 | $44.10 | 299610 |
| 2025-05-16 | 15.63 | $44.04 | 205900 |
| 2025-05-15 | 15.27 | $44.06 | 294636 |
| 2025-05-14 | 14.78 | $43.94 | 342102 |
| 2025-05-13 | 14.28 | $43.66 | 165917 |
| 2025-05-12 | 13.91 | $43.46 | 207959 |
| 2025-05-09 | 13.72 | $43.07 | 163010 |
| 2025-05-08 | 13.75 | $42.63 | 198741 |
| 2025-05-07 | 13.97 | $42.56 | 154618 |
| 2025-05-06 | 14.34 | $42.88 | 179500 |
| 2025-05-05 | 14.54 | $43.06 | 171200 |
| 2025-05-02 | 14.48 | $42.88 | 270307 |
| 2025-05-01 | 14.69 | $41.88 | 185801 |
| 2025-04-30 | 15.28 | $41.97 | 231510 |
| 2025-04-29 | 15.91 | $42.06 | 207025 |
| 2025-04-28 | 16.66 | $42.06 | 137100 |
| 2025-04-25 | 17.50 | $41.88 | 185000 |
| 2025-04-24 | 18.21 | $41.95 | 169100 |
| 2025-04-23 | 18.97 | $41.39 | 145000 |
| 2025-04-22 | 19.69 | $41.19 | 194400 |
| 2025-04-21 | 20.06 | $40.71 | 411100 |
| 2025-04-17 | 20.10 | $40.77 | 230400 |
| 2025-04-16 | 20.22 | $40.56 | 199000 |
| 2025-04-15 | 20.23 | $40.66 | 236900 |
| 2025-04-14 | 20.31 | $40.64 | 222700 |
| 2025-04-11 | 20.27 | $40.26 | 268000 |
| 2025-04-10 | 19.87 | $39.28 | 352139 |
| 2025-04-09 | 18.81 | $39.57 | 441200 |
| 2025-04-08 | 17.69 | $37.51 | 798900 |
| 2025-04-07 | 15.70 | $38.12 | 426321 |
| 2025-04-04 | 13.79 | $39.64 | 458800 |
| 2025-04-03 | 12.39 | $41.52 | 311140 |
| 2025-04-02 | 12.27 | $42.26 | 420404 |
| 2025-04-01 | 12.76 | $42.33 | 303114 |
| 2025-03-31 | 13.28 | $42.08 | 235800 |
| 2025-03-28 | 13.55 | $42.05 | 220100 |
| 2025-03-27 | 14.06 | $42.55 | 407939 |
| 2025-03-26 | 14.33 | $42.57 | 371000 |
| 2025-03-25 | 14.62 | $43.13 | 161800 |
| 2025-03-24 | 14.07 | $42.88 | 170600 |
| 2025-03-21 | 13.69 | $42.90 | 155700 |
| 2025-03-20 | 13.41 | $42.96 | 190200 |
| 2025-03-19 | 12.91 | $43.18 | 160725 |
| 2025-03-18 | 12.16 | $43.13 | 260600 |
| 2025-03-17 | 11.48 | $43.35 | 217048 |
| 2025-03-14 | 10.76 | $42.83 | 169737 |
| 2025-03-13 | 10.49 | $42.10 | 128033 |
| 2025-03-12 | 10.98 | $42.00 | 352441 |
| 2025-03-11 | 11.50 | $41.75 | 355822 |
| 2025-03-10 | 11.91 | $41.66 | 360900 |
| 2025-03-07 | 12.32 | $42.32 | 241900 |
| 2025-03-06 | 12.49 | $42.11 | 340518 |
| 2025-03-05 | 12.57 | $42.29 | 253100 |
| 2025-03-04 | 12.66 | $41.47 | 310100 |
| 2025-03-03 | 13.23 | $41.23 | 351102 |
| 2025-02-28 | 13.81 | $41.24 | 447316 |
| 2025-02-27 | 13.97 | $41.60 | 347700 |
| 2025-02-26 | 14.62 | $42.22 | 344119 |
| 2025-02-25 | 14.40 | $42.18 | 201410 |
| 2025-02-24 | 14.42 | $42.29 | 313723 |
| 2025-02-21 | 14.15 | $42.30 | 313400 |
| 2025-02-20 | 13.86 | $42.59 | 223133 |
| 2025-02-19 | 13.23 | $42.34 | 191524 |
| 2025-02-18 | 12.78 | $42.47 | 240527 |
| 2025-02-14 | 12.07 | $42.22 | 333624 |
| 2025-02-13 | 11.48 | $41.97 | 214526 |
| 2025-02-12 | 11.32 | $41.70 | 473433 |
| 2025-02-11 | 11.27 | $41.51 | 318211 |
| 2025-02-10 | 11.65 | $41.51 | 209100 |
| 2025-02-07 | 12.00 | $41.28 | 248400 |
| 2025-02-06 | 12.36 | $41.46 | 174606 |
| 2025-02-05 | 13.00 | $41.38 | 268500 |
| 2025-02-04 | 13.68 | $41.52 | 318442 |
| 2025-02-03 | 14.40 | $41.15 | 449516 |
| 2025-01-31 | 14.82 | $41.23 | 441121 |
| 2025-01-30 | 15.21 | $41.53 | 405944 |
| 2025-01-29 | 15.47 | $41.14 | 258215 |
| 2025-01-28 | 16.16 | $41.27 | 221526 |
| 2025-01-27 | 16.94 | $41.28 | 317409 |
| 2025-01-24 | 17.53 | $41.39 | 353415 |
| 2025-01-23 | 17.96 | $41.19 | 396301 |
| 2025-01-22 | 18.67 | $41.00 | 232300 |
| 2025-01-21 | 19.59 | $41.01 | 302941 |
| 2025-01-17 | 20.60 | $40.63 | 363000 |
| 2025-01-16 | 21.45 | $40.41 | 267017 |
| 2025-01-15 | 21.88 | $40.51 | 344300 |
| 2025-01-14 | 22.34 | $40.03 | 288200 |
| 2025-01-13 | 22.14 | $39.65 | 288034 |
| 2025-01-10 | 21.31 | $39.75 | 679126 |
| 2025-01-08 | 20.61 | $40.30 | 662100 |
| 2025-01-07 | 20.28 | $40.44 | 291800 |
| 2025-01-06 | 20.14 | $40.54 | 297000 |
| 2025-01-03 | 19.98 | $40.43 | 279012 |
| 2025-01-02 | 19.35 | $40.31 | 359300 |
| 2024-12-31 | 18.62 | $40.49 | 286622 |
| 2024-12-30 | 17.99 | $40.55 | 388535 |
| 2024-12-27 | 17.35 | $40.74 | 562319 |
| 2024-12-26 | 16.87 | $40.96 | 202600 |
| 2024-12-24 | 16.50 | $41.19 | 119008 |
| 2024-12-23 | 16.24 | $40.99 | 442331 |
| 2024-12-20 | 15.80 | $40.86 | 374317 |
| 2024-12-19 | 15.28 | $40.63 | 308500 |
| 2024-12-18 | 14.60 | $40.39 | 441700 |
| 2024-12-17 | 13.89 | $41.34 | 294800 |
| 2024-12-16 | 13.73 | $41.46 | 258408 |
| 2024-12-13 | 13.84 | $41.72 | 136842 |
| 2024-12-12 | 14.15 | $41.92 | 260600 |
| 2024-12-11 | 14.67 | $42.25 | 181217 |
| 2024-12-10 | 15.43 | $42.11 | 197305 |
| 2024-12-09 | 16.21 | $42.54 | 356400 |
| 2024-12-06 | 16.63 | $41.77 | 152429 |
| 2024-12-05 | 17.12 | $41.85 | 208200 |
| 2024-12-04 | 17.49 | $41.63 | 520417 |
| 2024-12-03 | 17.68 | $41.48 | 321500 |
| 2024-12-02 | 17.61 | $41.37 | 209000 |
| 2024-11-29 | 17.41 | $41.48 | 140900 |
| 2024-11-27 | 17.21 | $41.32 | 276500 |
| 2024-11-26 | 17.15 | $41.31 | 288900 |
| 2024-11-25 | 17.08 | $41.43 | 247100 |
| 2024-11-22 | 17.09 | $41.39 | 176500 |
| 2024-11-21 | 16.84 | $41.40 | 253053 |
| 2024-11-20 | 16.57 | $41.36 | 183315 |
| 2024-11-19 | 16.21 | $41.45 | 204200 |
| 2024-11-18 | 15.92 | $41.49 | 216109 |
| 2024-11-15 | 15.63 | $40.96 | 244402 |
| 2024-11-14 | 14.88 | $40.84 | 405700 |
| 2024-11-13 | 14.09 | $41.05 | 372400 |
| 2024-11-12 | 13.35 | $41.22 | 233500 |
| 2024-11-11 | 12.62 | $41.80 | 208414 |
| 2024-11-08 | 12.17 | $42.11 | 459000 |
| 2024-11-07 | 11.81 | $43.18 | 224900 |
| 2024-11-06 | 12.13 | $42.26 | 381715 |
| 2024-11-05 | 11.66 | $42.83 | 139440 |
| 2024-11-04 | 11.69 | $42.45 | 241919 |
| 2024-11-01 | 11.53 | $42.32 | 178700 |
| 2024-10-31 | 11.35 | $42.27 | 206600 |
| 2024-10-30 | 10.79 | $42.39 | 160300 |
| 2024-10-29 | 10.33 | $42.66 | 174000 |
| 2024-10-28 | 10.08 | $42.96 | 171000 |
| 2024-10-25 | 9.96 | $42.87 | 186100 |
| 2024-10-24 | 9.84 | $43.00 | 143700 |
| 2024-10-23 | 9.64 | $42.94 | 262500 |
| 2024-10-22 | 9.43 | $43.26 | 269900 |
| 2024-10-21 | 9.45 | $43.26 | 162609 |
| 2024-10-18 | 9.48 | $43.55 | 796203 |
| 2024-10-17 | 9.76 | $43.33 | 201044 |
| 2024-10-16 | 9.77 | $43.76 | 901200 |
| 2024-10-15 | 9.98 | $43.45 | 206200 |
| 2024-10-14 | 10.19 | $44.25 | 175600 |
| 2024-10-11 | 10.69 | $44.20 | 197719 |
| 2024-10-10 | 11.24 | $43.87 | 173400 |
| 2024-10-09 | 11.62 | $43.49 | 270400 |
| 2024-10-08 | 11.82 | $43.90 | 201000 |
| 2024-10-07 | 12.26 | $45.12 | 203400 |
| 2024-10-04 | 12.26 | $44.84 | 155036 |
| 2024-10-03 | 12.46 | $44.28 | 202128 |
| 2024-10-02 | 12.97 | $44.76 | 595713 |
| 2024-10-01 | 13.13 | $44.14 | 561538 |
| 2024-09-30 | 13.67 | $44.01 | 362428 |
| 2024-09-27 | 14.19 | $44.73 | 491108 |
| 2024-09-26 | 14.12 | $45.04 | 617900 |
| 2024-09-25 | 13.96 | $43.99 | 255600 |
| 2024-09-24 | 14.40 | $45.39 | 475800 |
| 2024-09-23 | 14.07 | $43.74 | 151515 |
| 2024-09-20 | 14.66 | $43.32 | 150700 |
| 2024-09-19 | 14.96 | $43.58 | 162300 |
| 2024-09-18 | 15.30 | $42.92 | 217225 |
| 2024-09-17 | 15.44 | $43.16 | 163414 |
| 2024-09-16 | 15.72 | $43.08 | 164300 |
| 2024-09-13 | 15.85 | $42.82 | 115023 |
| 2024-09-12 | 15.79 | $42.59 | 191500 |
| 2024-09-11 | 15.38 | $42.29 | 252821 |
| 2024-09-10 | 14.66 | $42.18 | 542500 |
| 2024-09-09 | 14.07 | $42.40 | 286100 |
| 2024-09-06 | 13.68 | $42.21 | 510000 |
| 2024-09-05 | 13.27 | $42.90 | 301331 |
| 2024-09-04 | 13.22 | $42.91 | 327600 |
| 2024-09-03 | 13.17 | $43.05 | 219800 |
| 2024-08-30 | 13.24 | $43.99 | 270238 |
| 2024-08-29 | 13.93 | $44.24 | 221500 |
| 2024-08-28 | 14.33 | $44.25 | 199057 |
| 2024-08-27 | 14.75 | $44.54 | 119400 |
| 2024-08-26 | 14.99 | $44.43 | 201700 |
| 2024-08-23 | 15.26 | $44.37 | 276700 |
| 2024-08-22 | 15.61 | $43.45 | 313300 |
| 2024-08-21 | 16.37 | $44.08 | 166600 |
| 2024-08-20 | 16.69 | $44.08 | 452100 |
| 2024-08-19 | 17.03 | $44.50 | 162100 |
| 2024-08-16 | 17.36 | $43.75 | 201531 |
| 2024-08-15 | 18.24 | $43.39 | 187324 |
| 2024-08-14 | 19.01 | $42.94 | 154015 |
| 2024-08-13 | 19.52 | $42.98 | 266400 |
| 2024-08-12 | 20.01 | $42.50 | 422900 |
| 2024-08-09 | 20.23 | $42.12 | 150907 |
| 2024-08-08 | 20.09 | $41.93 | 265200 |
| 2024-08-07 | 19.75 | $41.15 | 291500 |
| 2024-08-06 | 19.20 | $40.59 | 302800 |
| 2024-08-05 | 17.83 | $40.48 | 428497 |
| 2024-08-02 | 16.18 | $41.86 | 274600 |
| 2024-08-01 | 15.52 | $42.43 | 427712 |
| 2024-07-31 | 15.30 | $43.12 | 348549 |
| 2024-07-30 | 15.63 | $42.43 | 295420 |
| 2024-07-29 | 15.14 | $42.51 | 145400 |
| 2024-07-26 | 14.65 | $42.82 | 340340 |
| 2024-07-25 | 14.40 | $42.43 | 205100 |
| 2024-07-24 | 13.91 | $42.60 | 185832 |
| 2024-07-23 | 13.68 | $42.91 | 330940 |
| 2024-07-22 | 13.67 | $43.19 | 162900 |
| 2024-07-19 | 13.83 | $43.07 | 309600 |
| 2024-07-18 | 14.01 | $43.40 | 365100 |
| 2024-07-17 | 14.49 | $43.89 | 354744 |
| 2024-07-16 | 14.94 | $44.52 | 155600 |
| 2024-07-15 | 14.88 | $44.47 | 169700 |
| 2024-07-12 | 14.61 | $44.69 | 418928 |
| 2024-07-11 | 14.04 | $44.72 | 374700 |
| 2024-07-10 | 13.44 | $44.49 | 254818 |
| 2024-07-09 | 13.15 | $44.50 | 490000 |
| 2024-07-08 | 12.84 | $44.47 | 206636 |
| 2024-07-05 | 12.45 | $44.28 | 705500 |
| 2024-07-03 | 12.25 | $44.16 | 231000 |
| 2024-07-02 | 12.11 | $43.70 | 222043 |
| 2024-07-01 | 12.41 | $43.48 | 213602 |
| 2024-06-28 | 12.73 | $43.31 | 180402 |
| 2024-06-27 | 13.26 | $43.04 | 419100 |
| 2024-06-26 | 13.87 | $43.00 | 894429 |
| 2024-06-25 | 14.38 | $43.27 | 162422 |
| 2024-06-24 | 15.07 | $44.21 | 483400 |
| 2024-06-21 | 14.82 | $44.27 | 298700 |
| 2024-06-20 | 14.48 | $44.39 | 260301 |
| 2024-06-18 | 14.11 | $43.95 | 261500 |
| 2024-06-17 | 14.21 | $43.40 | 389600 |
| 2024-06-14 | 14.82 | $43.28 | 288900 |
| 2024-06-13 | 15.60 | $43.15 | 252626 |
| 2024-06-12 | 16.41 | $43.19 | 225242 |
| 2024-06-11 | 17.20 | $42.84 | 280300 |
| 2024-06-10 | 17.56 | $42.98 | 144500 |
| 2024-06-07 | 18.02 | $42.86 | 211700 |
| 2024-06-06 | 18.59 | $43.37 | 180900 |
| 2024-06-05 | 19.50 | $43.21 | 224628 |
| 2024-06-04 | 20.34 | $42.93 | 272000 |
| 2024-06-03 | 21.00 | $43.74 | 308000 |
| 2024-05-31 | 21.67 | $43.53 | 390926 |
| 2024-05-30 | 22.71 | $43.79 | 140336 |
| 2024-05-29 | 23.48 | $43.91 | 237400 |
| 2024-05-28 | 23.79 | $44.50 | 169800 |
| 2024-05-24 | 23.35 | $44.14 | 97643 |
| 2024-05-23 | 23.30 | $43.97 | 202900 |
| 2024-05-22 | 23.25 | $44.36 | 162281 |
| 2024-05-21 | 22.60 | $44.58 | 229716 |
| 2024-05-20 | 21.46 | $44.59 | 182372 |
| 2024-05-17 | 20.27 | $44.60 | 167749 |
| 2024-05-16 | 19.04 | $44.37 | 207300 |
| 2024-05-15 | 17.86 | $44.13 | 151621 |
| 2024-05-14 | 16.85 | $43.93 | 322723 |
| 2024-05-13 | 15.92 | $43.93 | 236109 |
| 2024-05-10 | 14.95 | $43.72 | 202825 |
| 2024-05-09 | 14.04 | $43.41 | 586200 |
| 2024-05-08 | 13.51 | $43.25 | 149700 |
| 2024-05-07 | 13.07 | $43.04 | 170340 |
| 2024-05-06 | 12.71 | $43.19 | 140300 |
| 2024-05-03 | 12.16 | $43.15 | 423449 |
| 2024-05-02 | 11.65 | $42.61 | 464227 |
| 2024-05-01 | 11.56 | $41.89 | 179400 |
| 2024-04-30 | 11.81 | $41.86 | 214400 |
| 2024-04-29 | 12.23 | $42.42 | 267000 |
| 2024-04-26 | 12.31 | $41.91 | 340500 |
| 2024-04-25 | 12.93 | $41.49 | 157100 |
| 2024-04-24 | 13.17 | $41.38 | 137500 |
| 2024-04-23 | 13.58 | $41.36 | 199000 |
| 2024-04-22 | 13.99 | $41.28 | 201100 |
| 2024-04-19 | 14.29 | $41.23 | 157600 |
| 2024-04-18 | 14.78 | $41.19 | 213200 |
| 2024-04-17 | 15.30 | $41.07 | 503902 |
| 2024-04-16 | 15.74 | $40.93 | 267400 |
| 2024-04-15 | 15.95 | $41.61 | 243100 |
| 2024-04-12 | 16.73 | $41.77 | 255700 |
| 2024-04-11 | 17.38 | $42.58 | 307700 |
| 2024-04-10 | 17.15 | $42.56 | 214200 |
| 2024-04-09 | 16.93 | $42.88 | 182943 |
| 2024-04-08 | 16.23 | $42.61 | 154000 |
| 2024-04-05 | 15.75 | $42.21 | 235733 |
| 2024-04-04 | 15.64 | $42.22 | 241500 |
| 2024-04-03 | 15.24 | $42.28 | 232200 |
| 2024-04-02 | 15.21 | $42.14 | 328400 |
| 2024-04-01 | 15.32 | $41.67 | 379732 |
| 2024-03-28 | 15.81 | $41.84 | 957231 |
| 2024-03-27 | 16.11 | $41.82 | 181549 |
| 2024-03-26 | 16.52 | $41.57 | 169500 |
| 2024-03-25 | 17.07 | $41.71 | 271722 |
| 2024-03-22 | 17.60 | $41.63 | 224242 |
| 2024-03-21 | 18.21 | $42.20 | 307100 |
| 2024-03-20 | 18.06 | $42.21 | 458521 |
| 2024-03-19 | 18.09 | $41.76 | 230200 |
| 2024-03-18 | 18.50 | $41.80 | 192753 |
| 2024-03-15 | 18.77 | $41.72 | 572900 |
| 2024-03-14 | 19.17 | $41.94 | 183025 |
| 2024-03-13 | 19.44 | $42.18 | 271519 |
| 2024-03-12 | 19.34 | $42.33 | 329400 |
| 2024-03-11 | 19.23 | $42.06 | 197100 |
| 2024-03-08 | 19.25 | $42.20 | 445500 |
| 2024-03-07 | 19.12 | $42.63 | 413608 |
| 2024-03-06 | 18.58 | $42.23 | 280320 |
| 2024-03-05 | 18.26 | $41.63 | 384900 |
| 2024-03-04 | 18.37 | $41.75 | 166900 |
| 2024-03-01 | 18.28 | $41.66 | 186900 |
| 2024-02-29 | 18.36 | $41.31 | 253633 |
| 2024-02-28 | 18.62 | $41.27 | 237748 |
| 2024-02-27 | 18.90 | $41.82 | 351600 |
| 2024-02-26 | 18.47 | $41.67 | 209344 |
| 2024-02-23 | 18.12 | $41.93 | 242400 |
| 2024-02-22 | 17.45 | $41.86 | 305311 |
| 2024-02-21 | 16.79 | $41.41 | 500006 |
| 2024-02-20 | 16.42 | $41.39 | 298824 |
| 2024-02-16 | 16.04 | $41.01 | 306000 |
| 2024-02-15 | 15.95 | $40.71 | 286800 |
| 2024-02-14 | 16.20 | $40.45 | 397703 |
| 2024-02-13 | 16.69 | $40.02 | 326000 |
| 2024-02-12 | 17.28 | $40.74 | 410808 |
| 2024-02-09 | 17.15 | $40.54 | 251303 |
| 2024-02-08 | 17.25 | $40.55 | 409600 |
| 2024-02-07 | 17.13 | $40.76 | 431639 |
| 2024-02-06 | 16.78 | $40.75 | 416500 |
| 2024-02-05 | 16.47 | $40.07 | 901500 |
| 2024-02-02 | 16.67 | $40.12 | 154344 |
| 2024-02-01 | 16.69 | $40.35 | 231300 |
| 2024-01-31 | 16.47 | $40.16 | 606718 |
| 2024-01-30 | 16.24 | $39.97 | 290100 |
| 2024-01-29 | 16.39 | $40.11 | 177500 |
| 2024-01-26 | 16.39 | $39.93 | 255436 |
| 2024-01-25 | 16.51 | $39.74 | 516000 |
| 2024-01-24 | 16.74 | $39.40 | 667000 |
| 2024-01-23 | 17.15 | $38.78 | 326845 |
| 2024-01-22 | 17.65 | $38.58 | 254307 |
| 2024-01-19 | 18.05 | $38.82 | 202900 |
| 2024-01-18 | 18.51 | $38.43 | 278200 |
| 2024-01-17 | 18.66 | $38.38 | 352220 |
| 2024-01-16 | 18.64 | $38.92 | 339100 |
| 2024-01-12 | 19.19 | $39.73 | 255321 |
| 2024-01-11 | 19.78 | $39.51 | 285000 |
| 2024-01-10 | 20.81 | $39.50 | 312800 |
| 2024-01-09 | 21.67 | $39.68 | 321500 |
| 2024-01-08 | 22.33 | $40.11 | 296800 |
| 2024-01-05 | 22.77 | $40.18 | 278600 |
| 2024-01-04 | 22.89 | $40.03 | 221712 |
| 2024-01-03 | 23.17 | $40.08 | 247900 |
| 2024-01-02 | 23.50 | $40.23 | 522530 |
| 2023-12-29 | 23.53 | $40.68 | 602441 |
| 2023-12-28 | 22.79 | $40.70 | 399000 |
| 2023-12-27 | 22.00 | $40.59 | 485202 |
| 2023-12-26 | 21.34 | $40.33 | 246040 |
| 2023-12-22 | 20.83 | $39.95 | 431000 |
| 2023-12-21 | 20.59 | $40.11 | 297120 |
| 2023-12-20 | 20.27 | $39.46 | 387000 |
| 2023-12-19 | 20.14 | $40.01 | 272500 |
| 2023-12-18 | 19.32 | $39.73 | 308600 |
| 2023-12-15 | 18.75 | $39.66 | 355629 |
| 2023-12-14 | 17.95 | $39.90 | 472300 |
| 2023-12-13 | 17.12 | $39.33 | 443443 |
| 2023-12-12 | 16.71 | $38.79 | 259113 |
| 2023-12-11 | 16.82 | $38.85 | 609707 |
| 2023-12-08 | 16.87 | $38.71 | 199509 |
| 2023-12-07 | 17.02 | $38.80 | 201741 |
| 2023-12-06 | 16.97 | $38.65 | 209350 |
| 2023-12-05 | 16.91 | $38.74 | 200737 |
| 2023-12-04 | 17.01 | $38.87 | 236113 |
| 2023-12-01 | 16.83 | $39.30 | 425700 |
| 2023-11-30 | 16.50 | $38.98 | 212411 |
| 2023-11-29 | 16.49 | $39.01 | 214600 |
| 2023-11-28 | 16.20 | $39.33 | 451334 |
| 2023-11-27 | 15.74 | $39.03 | 202522 |
| 2023-11-24 | 15.51 | $39.10 | 112140 |
| 2023-11-22 | 15.07 | $38.99 | 216214 |
| 2023-11-21 | 14.72 | $39.13 | 283722 |
| 2023-11-20 | 14.10 | $39.27 | 331800 |
| 2023-11-17 | 13.45 | $38.79 | 217900 |
| 2023-11-16 | 13.09 | $38.62 | 588296 |
| 2023-11-15 | 12.83 | $38.85 | 319700 |
| 2023-11-14 | 12.22 | $38.68 | 376432 |
| 2023-11-13 | 11.77 | $37.67 | 241623 |
| 2023-11-10 | 12.13 | $37.51 | 307600 |
| 2023-11-09 | 12.76 | $37.35 | 205438 |
| 2023-11-08 | 13.42 | $37.51 | 297100 |
| 2023-11-07 | 13.96 | $37.81 | 389900 |
| 2023-11-06 | 14.34 | $38.04 | 278603 |
| 2023-11-03 | 14.35 | $38.02 | 282700 |
| 2023-11-02 | 14.42 | $37.53 | 339127 |
| 2023-11-01 | 14.98 | $36.94 | 338141 |
| 2023-10-31 | 15.29 | $36.46 | 255800 |
| 2023-10-30 | 15.00 | $36.54 | 258208 |
| 2023-10-27 | 14.80 | $36.36 | 352947 |
| 2023-10-26 | 14.58 | $36.52 | 410143 |
| 2023-10-25 | 14.08 | $36.54 | 355710 |
| 2023-10-24 | 13.68 | $36.78 | 585512 |
| 2023-10-23 | 13.32 | $36.45 | 260400 |
| 2023-10-20 | 12.68 | $36.64 | 1.8M |
| 2023-10-19 | 12.29 | $37.08 | 323135 |
| 2023-10-18 | 12.25 | $37.23 | 357900 |
| 2023-10-17 | 12.31 | $37.76 | 434138 |
| 2023-10-16 | 12.72 | $37.89 | 425128 |
| 2023-10-13 | 13.21 | $37.45 | 339900 |
| 2023-10-12 | 13.47 | $37.47 | 236435 |
| 2023-10-11 | 13.75 | $37.72 | 210811 |
| 2023-10-10 | 14.20 | $37.72 | 249424 |
| 2023-10-09 | 14.65 | $37.17 | 199600 |
| 2023-10-06 | 14.60 | $37.14 | 401638 |
| 2023-10-05 | 14.54 | $36.65 | 326000 |
| 2023-10-04 | 13.86 | $36.52 | 365100 |
| 2023-10-03 | 13.14 | $36.70 | 430200 |
| 2023-10-02 | 12.51 | $37.25 | 400100 |
| 2023-09-29 | 12.21 | $37.48 | 390311 |
| 2023-09-28 | 12.11 | $37.51 | 479200 |
| 2023-09-27 | 11.63 | $37.23 | 694347 |
| 2023-09-26 | 11.04 | $37.24 | 395447 |
| 2023-09-25 | 10.51 | $37.85 | 574913 |
| 2023-09-22 | 10.27 | $39.15 | 413117 |
| 2023-09-21 | 10.26 | $38.86 | 412300 |
| 2023-09-20 | 10.64 | $39.53 | 190700 |
| 2023-09-19 | 10.17 | $39.49 | 239600 |
| 2023-09-18 | 9.99 | $39.59 | 993400 |
| 2023-09-15 | 9.79 | $39.54 | 454900 |
| 2023-09-14 | 9.52 | $39.64 | 229200 |
| 2023-09-13 | 9.29 | $39.07 | 402900 |
| 2023-09-12 | 9.58 | $39.00 | 562501 |
| 2023-09-11 | 10.00 | $39.24 | 323300 |
| 2023-09-08 | 10.15 | $38.96 | 284423 |
| 2023-09-07 | 10.55 | $38.76 | 389717 |
| 2023-09-06 | 11.09 | $39.09 | 338644 |
| 2023-09-05 | 11.33 | $39.18 | 368800 |
| 2023-09-01 | 11.70 | $39.12 | 292500 |
| 2023-08-31 | 12.15 | $38.69 | 154236 |
| 2023-08-30 | 12.77 | $39.11 | 201000 |
| 2023-08-29 | 13.04 | $39.29 | 216000 |
| 2023-08-28 | 13.33 | $38.90 | 1.0M |
| 2023-08-25 | 13.98 | $38.43 | 233312 |
| 2023-08-24 | 14.34 | $38.33 | 386237 |
| 2023-08-23 | 14.84 | $38.50 | 426600 |
| 2023-08-22 | 15.26 | $37.75 | 368200 |
| 2023-08-21 | 15.04 | $37.70 | 975621 |
| 2023-08-18 | 14.48 | $37.63 | 331118 |
| 2023-08-17 | 13.87 | $37.70 | 1.2M |
| 2023-08-16 | 13.51 | $37.76 | 297346 |
| 2023-08-15 | 13.03 | $37.93 | 540711 |
| 2023-08-14 | 12.59 | $38.23 | 727100 |
| 2023-08-11 | 12.22 | $38.58 | 1.5M |
| 2023-08-10 | 12.25 | $38.86 | 311400 |
| 2023-08-09 | 12.55 | $38.98 | 223200 |
| 2023-08-08 | 12.73 | $38.99 | 429901 |
| 2023-08-07 | 12.78 | $39.20 | 262900 |
| 2023-08-04 | 13.21 | $39.12 | 795821 |
| 2023-08-03 | 13.66 | $39.04 | 3.2M |
| 2023-08-02 | 13.92 | $39.30 | 308400 |
| 2023-08-01 | 14.37 | $40.21 | 1.4M |
| 2023-07-31 | 14.52 | $40.83 | 272200 |
| 2023-07-28 | 14.16 | $40.82 | 277036 |
| 2023-07-27 | 13.73 | $40.09 | 467615 |
| 2023-07-26 | 13.52 | $40.72 | 219600 |
| 2023-07-25 | 12.92 | $40.62 | 189800 |
| 2023-07-24 | 12.28 | $40.14 | 269037 |
| 2023-07-21 | 11.91 | $39.39 | 194615 |
| 2023-07-20 | 12.08 | $39.16 | 2.0M |
| 2023-07-19 | 12.41 | $39.34 | 290536 |
| 2023-07-18 | 12.67 | $39.40 | 254800 |
| 2023-07-17 | 12.78 | $39.43 | 277319 |
| 2023-07-14 | 12.94 | $39.32 | 1.3M |
| 2023-07-13 | 12.92 | $39.35 | 1.7M |
| 2023-07-12 | 12.98 | $38.79 | 348475 |
| 2023-07-11 | 13.50 | $38.06 | 370403 |
| 2023-07-10 | 13.67 | $37.69 | 263634 |
| 2023-07-07 | 13.47 | $37.81 | 201000 |
| 2023-07-06 | 13.30 | $37.56 | 299700 |
| 2023-07-05 | 12.94 | $38.27 | 291801 |
| 2023-07-03 | 13.22 | $38.75 | 142300 |
| 2023-06-30 | 13.88 | $38.27 | 247671 |
| 2023-06-29 | 14.15 | $38.11 | 431726 |
| 2023-06-28 | 14.11 | $38.12 | 5.0M |
| 2023-06-27 | 14.17 | $38.43 | 361300 |
| 2023-06-26 | 14.49 | $38.27 | 561300 |
| 2023-06-23 | 14.78 | $38.85 | 445500 |
| 2023-06-22 | 15.46 | $39.46 | 266300 |
| 2023-06-21 | 15.45 | $39.67 | 194300 |
| 2023-06-20 | 15.29 | $39.44 | 234900 |
| 2023-06-16 | 15.17 | $39.96 | 175500 |
| 2023-06-15 | 14.24 | $40.14 | 207432 |
| 2023-06-14 | 13.21 | $39.87 | 309800 |
| 2023-06-13 | 12.28 | $39.62 | 436900 |
| 2023-06-12 | 11.47 | $39.46 | 203400 |
| 2023-06-09 | 10.84 | $39.53 | 196513 |
| 2023-06-08 | 10.12 | $39.32 | 328506 |
| 2023-06-07 | 9.60 | $38.90 | 261334 |
| 2023-06-06 | 9.23 | $38.75 | 297540 |
| 2023-06-05 | 9.10 | $38.45 | 174030 |
| 2023-06-02 | 9.28 | $38.46 | 207335 |
| 2023-06-01 | 9.51 | $37.82 | 352000 |
| 2023-05-31 | 9.58 | $37.30 | 329200 |
| 2023-05-30 | 9.04 | $37.64 | 555445 |
| 2023-05-26 | 9.03 | $37.90 | 174600 |
| 2023-05-25 | 9.23 | $37.42 | 244028 |
| 2023-05-24 | 9.02 | $37.61 | 175017 |
| 2023-05-23 | 9.02 | $37.85 | 188500 |
| 2023-05-22 | 9.34 | $38.25 | 518120 |
| 2023-05-19 | 9.46 | $38.33 | 220140 |
| 2023-05-18 | 9.67 | $38.29 | 199800 |
| 2023-05-17 | 9.93 | $38.27 | 202400 |
| 2023-05-16 | 10.25 | $38.07 | 189900 |
| 2023-05-15 | 10.59 | $38.43 | 386700 |
| 2023-05-12 | 10.92 | $37.84 | 134227 |
| 2023-05-11 | 11.16 | $38.12 | 324900 |
| 2023-05-10 | 11.53 | $38.52 | 210541 |
| 2023-05-09 | 11.77 | $38.75 | 253418 |
| 2023-05-08 | 11.72 | $38.81 | 561125 |
| 2023-05-05 | 11.39 | $38.63 | 223900 |
| 2023-05-04 | 11.41 | $38.01 | 216400 |
| 2023-05-03 | 12.01 | $37.78 | 190400 |
| 2023-05-02 | 12.45 | $37.75 | 397400 |
| 2023-05-01 | 12.91 | $38.05 | 266600 |
| 2023-04-28 | 13.29 | $38.25 | 195900 |
| 2023-04-27 | 13.80 | $38.03 | 175100 |
| 2023-04-26 | 14.52 | $37.57 | 234325 |
| 2023-04-25 | 14.87 | $37.51 | 242620 |
| 2023-04-24 | 15.15 | $38.15 | 173911 |
| 2023-04-21 | 15.77 | $38.07 | 354614 |
| 2023-04-20 | 16.42 | $38.47 | 294900 |
| 2023-04-19 | 16.52 | $38.43 | 143700 |
| 2023-04-18 | 16.70 | $38.93 | 274013 |
| 2023-04-17 | 16.16 | $38.89 | 296500 |
| 2023-04-14 | 15.63 | $38.82 | 186000 |
| 2023-04-13 | 15.09 | $38.90 | 207100 |
| 2023-04-12 | 14.30 | $38.55 | 222628 |
| 2023-04-11 | 13.59 | $38.50 | 354700 |
| 2023-04-10 | 13.09 | $37.76 | 156533 |
| 2023-04-06 | 13.22 | $37.75 | 214418 |
| 2023-04-05 | 13.38 | $37.83 | 472144 |
| 2023-04-04 | 13.45 | $38.10 | 267121 |
| 2023-04-03 | 13.08 | $38.11 | 412322 |
| 2023-03-31 | 12.73 | $37.86 | 204296 |
| 2023-03-30 | 12.48 | $37.94 | 235700 |
| 2023-03-29 | 12.30 | $37.51 | 249500 |
| 2023-03-28 | 12.45 | $37.39 | 672000 |
| 2023-03-27 | 12.77 | $37.17 | 243522 |
| 2023-03-24 | 13.40 | $37.29 | 154250 |
| 2023-03-23 | 14.06 | $37.37 | 320642 |
| 2023-03-22 | 14.35 | $37.34 | 286600 |
| 2023-03-21 | 14.72 | $37.17 | 150422 |
| 2023-03-20 | 15.22 | $37.05 | 162505 |
| 2023-03-17 | 15.69 | $36.92 | 151116 |
| 2023-03-16 | 16.11 | $36.92 | 344976 |
| 2023-03-15 | 16.43 | $36.61 | 617900 |
| 2023-03-14 | 16.36 | $37.19 | 320000 |
| 2023-03-13 | 17.00 | $37.22 | 276100 |
| 2023-03-10 | 17.71 | $37.12 | 288000 |
| 2023-03-09 | 18.46 | $37.30 | 701643 |
| 2023-03-08 | 19.41 | $37.92 | 516138 |
| 2023-03-07 | 19.84 | $37.71 | 225700 |
| 2023-03-06 | 20.30 | $38.16 | 239500 |
| 2023-03-03 | 20.20 | $38.27 | 326531 |
| 2023-03-02 | 20.10 | $37.87 | 322700 |
| 2023-03-01 | 20.29 | $37.74 | 556043 |
| 2023-02-28 | 20.58 | $36.99 | 243109 |
| 2023-02-27 | 21.44 | $37.25 | 372000 |
| 2023-02-24 | 22.21 | $37.11 | 371045 |
| 2023-02-23 | 23.15 | $37.84 | 244328 |
| 2023-02-22 | 23.35 | $37.49 | 440213 |
| 2023-02-21 | 23.95 | $37.61 | 283516 |
| 2023-02-17 | 24.42 | $37.68 | 351100 |
| 2023-02-16 | 25.11 | $37.65 | 205000 |
| 2023-02-15 | 25.84 | $37.68 | 225807 |
| 2023-02-14 | 26.72 | $37.99 | 358000 |
| 2023-02-13 | 27.08 | $37.99 | 358340 |
| 2023-02-10 | 27.58 | $37.68 | 218000 |
| 2023-02-09 | 28.35 | $37.86 | 427800 |
| 2023-02-08 | 28.93 | $37.90 | 786932 |
| 2023-02-07 | 29.68 | $37.84 | 317217 |
| 2023-02-06 | 30.47 | $37.69 | 349600 |
| 2023-02-03 | 31.55 | $38.00 | 370007 |
| 2023-02-02 | 32.14 | $38.76 | 756912 |
| 2023-02-01 | 31.82 | $39.03 | 384049 |
| 2023-01-31 | 31.51 | $38.72 | 403900 |
| 2023-01-30 | 31.48 | $38.61 | 319500 |
| 2023-01-27 | 31.13 | $39.15 | 476036 |
| 2023-01-26 | 29.97 | $39.40 | 430400 |
| 2023-01-25 | 28.59 | $39.17 | 860829 |
| 2023-01-24 | 27.25 | $39.02 | 534311 |
| 2023-01-23 | 25.91 | $38.94 | 429500 |
| 2023-01-20 | 24.50 | $38.65 | 407705 |
| 2023-01-19 | 23.25 | $38.15 | 265046 |
| 2023-01-18 | 22.18 | $37.95 | 459415 |
| 2023-01-17 | 21.01 | $38.12 | 523337 |
| 2023-01-13 | 20.01 | $38.17 | 879621 |
| 2023-01-12 | 18.96 | $38.15 | 479300 |
| 2023-01-11 | 17.85 | $37.83 | 735955 |
| 2023-01-10 | 16.95 | $37.53 | 668224 |
| 2023-01-09 | 16.14 | $37.27 | 744500 |
| 2023-01-06 | 15.38 | $37.17 | 490300 |
| 2023-01-05 | 14.79 | $36.17 | 260707 |
| 2023-01-04 | 14.99 | $36.20 | 478941 |
| 2023-01-03 | 15.21 | $35.59 | 270407 |
| 2022-12-30 | 15.84 | $35.64 | 386600 |
| 2022-12-29 | 16.50 | $35.99 | 424856 |
| 2022-12-28 | 16.84 | $35.51 | 591700 |
| 2022-12-27 | 17.25 | $36.10 | 359600 |
| 2022-12-23 | 17.43 | $35.76 | 393400 |
| 2022-12-22 | 18.03 | $35.86 | 513928 |
| 2022-12-21 | 18.52 | $36.05 | 322215 |
| 2022-12-20 | 18.88 | $35.74 | 327900 |
| 2022-12-19 | 19.45 | $35.61 | 277200 |
| 2022-12-16 | 20.13 | $35.70 | 183700 |
| 2022-12-15 | 20.85 | $35.73 | 645500 |
| 2022-12-14 | 21.57 | $36.30 | 554302 |
| 2022-12-13 | 21.91 | $36.38 | 486431 |
| 2022-12-12 | 21.91 | $36.38 | 304400 |
| 2022-12-09 | 22.22 | $36.45 | 470936 |
| 2022-12-08 | 22.17 | $36.33 | 487400 |
| 2022-12-07 | 22.12 | $36.39 | 366700 |
| 2022-12-06 | 22.11 | $36.47 | 1.1M |
| 2022-12-05 | 22.03 | $36.65 | 386755 |
| 2022-12-02 | 21.72 | $37.01 | 379834 |
| 2022-12-01 | 21.28 | $37.01 | 195700 |
| 2022-11-30 | 20.68 | $37.16 | 739009 |
| 2022-11-29 | 20.06 | $36.30 | 744530 |
| 2022-11-28 | 19.87 | $35.50 | 170400 |
| 2022-11-25 | 20.02 | $35.79 | 73500 |
| 2022-11-23 | 19.92 | $35.67 | 475200 |
| 2022-11-22 | 19.96 | $35.29 | 201000 |
| 2022-11-21 | 20.23 | $35.02 | 410400 |
| 2022-11-18 | 20.71 | $35.08 | 248200 |
| 2022-11-17 | 21.03 | $35.26 | 486117 |
| 2022-11-16 | 21.36 | $35.32 | 429300 |
| 2022-11-15 | 21.24 | $35.96 | 402400 |
| 2022-11-14 | 20.69 | $35.61 | 269800 |
| 2022-11-11 | 20.35 | $35.60 | 256200 |
| 2022-11-10 | 20.10 | $34.78 | 354100 |
| 2022-11-09 | 20.33 | $33.70 | 345712 |
| 2022-11-08 | 21.01 | $33.93 | 582609 |
| 2022-11-07 | 21.78 | $33.71 | 321014 |
| 2022-11-04 | 22.69 | $33.69 | 797153 |
| 2022-11-03 | 23.81 | $32.50 | 616500 |
| 2022-11-02 | 24.15 | $32.29 | 669500 |
| 2022-11-01 | 24.60 | $32.51 | 723300 |
| 2022-10-31 | 24.74 | $32.14 | 635221 |
| 2022-10-28 | 24.35 | $32.65 | 218500 |
| 2022-10-27 | 24.29 | $32.79 | 381400 |
| 2022-10-26 | 24.46 | $32.86 | 438300 |
| 2022-10-25 | 24.64 | $32.70 | 399509 |
| 2022-10-24 | 24.41 | $32.48 | 255400 |
| 2022-10-21 | 24.23 | $33.67 | 262313 |
| 2022-10-20 | 24.38 | $33.05 | 526000 |
| 2022-10-19 | 24.23 | $32.84 | 417100 |
| 2022-10-18 | 23.67 | $33.02 | 664900 |
| 2022-10-17 | 23.13 | $33.05 | 533222 |
| 2022-10-14 | 22.62 | $32.35 | 253600 |
| 2022-10-13 | 21.95 | $33.07 | 335000 |
| 2022-10-12 | 21.24 | $32.85 | 474200 |
| 2022-10-11 | 20.81 | $32.97 | 405700 |
| 2022-10-10 | 20.42 | $33.37 | 340600 |
| 2022-10-07 | 20.23 | $33.63 | 220400 |
| 2022-10-06 | 20.17 | $34.11 | 550800 |
| 2022-10-05 | 20.38 | $34.37 | 285347 |
| 2022-10-04 | 20.60 | $34.22 | 560309 |
| 2022-10-03 | 20.77 | $33.52 | 395322 |
| 2022-09-30 | 20.28 | $32.53 | 377384 |
| 2022-09-29 | 18.97 | $32.43 | 1.0M |
| 2022-09-28 | 17.27 | $32.78 | 1.1M |
| 2022-09-27 | 15.59 | $32.68 | 744600 |
| 2022-09-26 | 13.88 | $32.83 | 1.1M |
| 2022-09-23 | 12.13 | $35.08 | 446600 |
| 2022-09-22 | 11.35 | $36.09 | 494800 |
| 2022-09-21 | 11.26 | $35.99 | 367600 |
| 2022-09-20 | 11.19 | $36.34 | 236410 |
| 2022-09-19 | 11.35 | $36.58 | 237700 |
| 2022-09-16 | 11.51 | $36.31 | 269512 |
| 2022-09-15 | 11.43 | $36.53 | 395600 |
| 2022-09-14 | 11.66 | $36.71 | 293616 |
| 2022-09-13 | 12.01 | $36.59 | 504920 |
| 2022-09-12 | 12.38 | $37.70 | 220600 |
| 2022-09-09 | 12.38 | $37.28 | 522419 |
| 2022-09-08 | 12.76 | $36.49 | 441316 |
| 2022-09-07 | 12.83 | $36.52 | 246600 |
| 2022-09-06 | 12.90 | $36.29 | 310300 |
| 2022-09-02 | 13.19 | $36.39 | 310500 |
| 2022-09-01 | 13.58 | $36.46 | 382125 |
| 2022-08-31 | 13.71 | $36.64 | 471400 |
| 2022-08-30 | 14.32 | $36.80 | 356313 |
| 2022-08-29 | 14.97 | $37.31 | 184772 |
| 2022-08-26 | 15.15 | $37.50 | 267111 |
| 2022-08-25 | 15.13 | $37.78 | 197136 |
| 2022-08-24 | 15.32 | $37.32 | 238446 |
| 2022-08-23 | 15.80 | $37.44 | 225000 |
| 2022-08-22 | 16.30 | $36.97 | 355438 |
| 2022-08-19 | 17.01 | $37.10 | 203613 |
| 2022-08-18 | 17.86 | $37.39 | 499412 |
| 2022-08-17 | 18.58 | $37.63 | 230749 |
| 2022-08-16 | 19.17 | $37.75 | 219148 |
| 2022-08-15 | 19.60 | $37.56 | 175353 |
| 2022-08-12 | 20.16 | $37.99 | 245807 |
| 2022-08-11 | 20.55 | $37.53 | 611039 |
| 2022-08-10 | 21.06 | $37.40 | 289100 |
| 2022-08-09 | 21.98 | $36.98 | 284100 |
| 2022-08-08 | 23.08 | $36.86 | 197400 |
| 2022-08-05 | 24.02 | $36.51 | 204337 |
| 2022-08-04 | 24.60 | $36.22 | 364407 |
| 2022-08-03 | 24.95 | $36.00 | 343326 |
| 2022-08-02 | 25.23 | $36.13 | 508200 |
| 2022-08-01 | 25.62 | $36.35 | 328045 |
| 2022-07-29 | 26.29 | $36.79 | 503500 |
| 2022-07-28 | 27.05 | $36.65 | 314300 |
| 2022-07-27 | 27.74 | $36.45 | 275825 |
| 2022-07-26 | 28.32 | $35.99 | 439800 |
| 2022-07-25 | 28.66 | $36.06 | 303011 |
| 2022-07-22 | 28.83 | $35.51 | 358606 |
| 2022-07-21 | 28.75 | $35.50 | 257900 |
| 2022-07-20 | 28.41 | $35.41 | 316200 |
| 2022-07-19 | 28.11 | $35.60 | 403000 |
| 2022-07-18 | 27.91 | $35.24 | 733400 |
| 2022-07-15 | 27.68 | $35.04 | 334600 |
| 2022-07-14 | 26.84 | $34.91 | 425841 |
| 2022-07-13 | 25.98 | $35.60 | 292200 |
| 2022-07-12 | 25.33 | $35.77 | 293512 |
| 2022-07-11 | 24.79 | $35.84 | 270729 |
| 2022-07-08 | 24.31 | $36.57 | 273531 |
| 2022-07-07 | 24.06 | $36.53 | 322500 |
| 2022-07-06 | 23.80 | $35.92 | 455600 |
| 2022-07-05 | 22.94 | $36.24 | 340866 |
| 2022-07-01 | 22.11 | $36.77 | 315100 |
| 2022-06-30 | 21.47 | $37.03 | 477700 |
| 2022-06-29 | 20.95 | $37.36 | 872600 |
| 2022-06-28 | 20.66 | $37.33 | 2.2M |
| 2022-06-27 | 20.40 | $37.54 | 298200 |
| 2022-06-24 | 19.83 | $37.22 | 437512 |
| 2022-06-23 | 18.86 | $37.63 | 408500 |
| 2022-06-22 | 18.09 | $37.88 | 516900 |
| 2022-06-21 | 17.35 | $38.39 | 340300 |
| 2022-06-17 | 16.92 | $38.12 | 391100 |
| 2022-06-16 | 16.32 | $38.31 | 490443 |
| 2022-06-15 | 15.77 | $39.43 | 560300 |
| 2022-06-14 | 15.61 | $38.80 | 701347 |
| 2022-06-13 | 14.86 | $38.71 | 632100 |
| 2022-06-10 | 14.08 | $39.81 | 379200 |
| 2022-06-09 | 13.79 | $40.31 | 270600 |
| 2022-06-08 | 13.91 | $40.95 | 284800 |
| 2022-06-07 | 14.45 | $41.44 | 376500 |
| 2022-06-06 | 15.15 | $41.36 | 171148 |
| 2022-06-03 | 15.82 | $41.51 | 213223 |
| 2022-06-02 | 16.62 | $41.98 | 217544 |
| 2022-06-01 | 17.35 | $41.55 | 361000 |
| 2022-05-31 | 18.19 | $41.66 | 534933 |
| 2022-05-27 | 18.92 | $41.56 | 611600 |
| 2022-05-26 | 19.88 | $41.24 | 580000 |
| 2022-05-25 | 20.68 | $40.82 | 317414 |
| 2022-05-24 | 21.26 | $40.68 | 469000 |
| 2022-05-23 | 21.75 | $40.83 | 398000 |
| 2022-05-20 | 22.49 | $40.25 | 259420 |
| 2022-05-19 | 22.83 | $39.90 | 315900 |
| 2022-05-18 | 22.97 | $39.13 | 249700 |
| 2022-05-17 | 22.92 | $39.99 | 256900 |
| 2022-05-16 | 23.17 | $39.38 | 383300 |
| 2022-05-13 | 22.99 | $39.16 | 308601 |
| 2022-05-12 | 22.61 | $38.45 | 576121 |
| 2022-05-11 | 21.76 | $38.80 | 523900 |
| 2022-05-10 | 21.13 | $38.85 | 458400 |
| 2022-05-09 | 20.42 | $38.90 | 623800 |
| 2022-05-06 | 19.78 | $39.92 | 458400 |
| 2022-05-05 | 19.43 | $40.23 | 660300 |
| 2022-05-04 | 19.18 | $41.59 | 778349 |
| 2022-05-03 | 19.27 | $41.00 | 363200 |
| 2022-05-02 | 18.91 | $40.47 | 318111 |
| 2022-04-29 | 18.20 | $40.81 | 350705 |
| 2022-04-28 | 17.85 | $41.15 | 572800 |
| 2022-04-27 | 17.07 | $40.59 | 843800 |
| 2022-04-26 | 15.79 | $40.15 | 433802 |
| 2022-04-25 | 14.37 | $40.97 | 416519 |
| 2022-04-22 | 12.97 | $41.49 | 539245 |
| 2022-04-21 | 11.98 | $42.33 | 302600 |
| 2022-04-20 | 11.30 | $43.05 | 467970 |
| 2022-04-19 | 11.01 | $43.28 | 427800 |
| 2022-04-18 | 10.86 | $43.64 | 204100 |
| 2022-04-14 | 10.91 | $43.74 | 198447 |
| 2022-04-13 | 11.07 | $44.04 | 205500 |
| 2022-04-12 | 11.38 | $43.63 | 159627 |
| 2022-04-11 | 11.72 | $43.85 | 153108 |
| 2022-04-08 | 12.20 | $44.20 | 180611 |
| 2022-04-07 | 12.84 | $43.89 | 188510 |
| 2022-04-06 | 13.34 | $44.02 | 286115 |
| 2022-04-05 | 14.04 | $44.21 | 130906 |
| 2022-04-04 | 14.56 | $44.95 | 175300 |
| 2022-04-01 | 14.69 | $44.57 | 163245 |
| 2022-03-31 | 15.04 | $43.76 | 386300 |
| 2022-03-30 | 15.74 | $43.89 | 202545 |
| 2022-03-29 | 16.46 | $43.70 | 233819 |
| 2022-03-28 | 17.27 | $43.34 | 281235 |
| 2022-03-25 | 17.90 | $43.48 | 206500 |
| 2022-03-24 | 18.69 | $43.92 | 177000 |
| 2022-03-23 | 19.64 | $43.58 | 289500 |
| 2022-03-22 | 20.58 | $43.50 | 270147 |
| 2022-03-21 | 21.47 | $43.25 | 404119 |
| 2022-03-18 | 22.21 | $43.27 | 242136 |
| 2022-03-17 | 22.98 | $42.68 | 267500 |
| 2022-03-16 | 23.46 | $42.19 | 332300 |
| 2022-03-15 | 23.69 | $40.62 | 800800 |
| 2022-03-14 | 22.83 | $41.08 | 551000 |
| 2022-03-11 | 22.19 | $41.92 | 595800 |
| 2022-03-10 | 21.89 | $42.29 | 387337 |
| 2022-03-09 | 21.43 | $42.24 | 430700 |
| 2022-03-08 | 21.03 | $42.01 | 815414 |
| 2022-03-07 | 20.62 | $42.48 | 528400 |
| 2022-03-04 | 20.35 | $43.64 | 930200 |
| 2022-03-03 | 20.39 | $43.79 | 1.5M |
| 2022-03-02 | 20.63 | $43.48 | 772418 |
| 2022-03-01 | 20.59 | $43.32 | 637200 |
| 2022-02-28 | 20.60 | $44.29 | 996100 |
| 2022-02-25 | 21.05 | $45.46 | 299400 |
| 2022-02-24 | 21.92 | $44.78 | 782900 |
| 2022-02-23 | 22.29 | $46.12 | 745510 |
| 2022-02-22 | 22.53 | $46.65 | 371700 |
| 2022-02-18 | 22.54 | $46.81 | 396243 |
| 2022-02-17 | 22.10 | $46.87 | 333300 |
| 2022-02-16 | 21.63 | $47.47 | 471282 |
| 2022-02-15 | 20.76 | $46.93 | 438100 |
| 2022-02-14 | 20.22 | $46.66 | 318475 |
| 2022-02-11 | 19.69 | $46.89 | 449748 |
| 2022-02-10 | 18.72 | $47.12 | 480700 |
| 2022-02-09 | 17.55 | $47.05 | 459908 |
| 2022-02-08 | 16.54 | $46.59 | 461200 |
| 2022-02-07 | 15.72 | $46.02 | 1.3M |
| 2022-02-04 | 15.09 | $45.44 | 202300 |
| 2022-02-03 | 14.81 | $45.23 | 210423 |
| 2022-02-02 | 14.64 | $45.51 | 291026 |
| 2022-02-01 | 14.28 | $45.52 | 224042 |
| 2022-01-31 | 13.95 | $45.12 | 276916 |
| 2022-01-28 | 13.85 | $44.54 | 389012 |
| 2022-01-27 | 14.17 | $44.49 | 310700 |
| 2022-01-26 | 14.29 | $44.55 | 512500 |
| 2022-01-25 | 14.41 | $44.69 | 566416 |
| 2022-01-24 | 14.85 | $44.54 | 761912 |
| 2022-01-21 | 15.53 | $45.01 | 882500 |
| 2022-01-20 | 15.06 | $45.40 | 382247 |
| 2022-01-19 | 14.20 | $45.24 | 247200 |
| 2022-01-18 | 13.60 | $44.57 | 279500 |
| 2022-01-14 | 13.53 | $45.12 | 174500 |
| 2022-01-13 | 13.09 | $45.16 | 164500 |
| 2022-01-12 | 12.10 | $45.36 | 179600 |
| 2022-01-11 | 11.06 | $44.82 | 218278 |
| 2022-01-10 | 10.36 | $44.02 | 403204 |
| 2022-01-07 | 10.18 | $44.11 | 151627 |
| 2022-01-06 | 10.02 | $43.47 | 137000 |
| 2022-01-05 | 10.39 | $43.30 | 192800 |
| 2022-01-04 | 10.77 | $43.59 | 122636 |
| 2022-01-03 | 11.26 | $43.45 | 151500 |
| 2021-12-31 | 11.49 | $43.32 | 202200 |
| 2021-12-30 | 11.75 | $43.31 | 210730 |
| 2021-12-29 | 11.84 | $43.15 | 182138 |
| 2021-12-28 | 11.88 | $43.32 | 159700 |
| 2021-12-27 | 12.11 | $43.39 | 147900 |
| 2021-12-23 | 12.31 | $43.82 | 312033 |
| 2021-12-22 | 12.87 | $43.53 | 153500 |
| 2021-12-21 | 13.17 | $43.26 | 354700 |
| 2021-12-20 | 13.27 | $42.89 | 713000 |
| 2021-12-17 | 12.97 | $43.16 | 783200 |
| 2021-12-16 | 13.10 | $43.52 | 211300 |
| 2021-12-15 | 13.51 | $43.05 | 256739 |
| 2021-12-14 | 13.39 | $43.06 | 296814 |
| 2021-12-13 | 13.49 | $43.08 | 214600 |
| 2021-12-10 | 13.78 | $43.66 | 133100 |
| 2021-12-09 | 14.46 | $43.61 | 105300 |
| 2021-12-08 | 15.16 | $43.74 | 143600 |
| 2021-12-07 | 15.86 | $43.70 | 142700 |
| 2021-12-06 | 16.57 | $43.20 | 145531 |
| 2021-12-03 | 17.07 | $42.88 | 153200 |
| 2021-12-02 | 17.51 | $42.92 | 219300 |
| 2021-12-01 | 17.75 | $41.91 | 228547 |
| 2021-11-30 | 17.83 | $41.96 | 330000 |
| 2021-11-29 | 17.20 | $41.94 | 137200 |
| 2021-11-26 | 16.65 | $41.71 | 161342 |
| 2021-11-24 | 15.76 | $42.82 | 146002 |
| 2021-11-23 | 15.72 | $42.95 | 493300 |
| 2021-11-22 | 15.68 | $42.42 | 116204 |
| 2021-11-19 | 15.32 | $42.52 | 150700 |
| 2021-11-18 | 15.03 | $42.74 | 131500 |
| 2021-11-17 | 14.81 | $43.16 | 140400 |
| 2021-11-16 | 15.03 | $43.29 | 187800 |
| 2021-11-15 | 15.36 | $43.60 | 109833 |
| 2021-11-12 | 15.98 | $43.72 | 108000 |
| 2021-11-11 | 16.69 | $43.91 | 117800 |
| 2021-11-10 | 17.49 | $43.07 | 100100 |
| 2021-11-09 | 17.91 | $43.26 | 91000 |
| 2021-11-08 | 18.49 | $43.48 | 99100 |
| 2021-11-05 | 19.15 | $42.92 | 143500 |
| 2021-11-04 | 19.28 | $42.89 | 222002 |
| 2021-11-03 | 19.42 | $43.18 | 210300 |
| 2021-11-02 | 19.59 | $43.02 | 193537 |
| 2021-11-01 | 19.88 | $43.50 | 175700 |
| 2021-10-29 | 20.43 | $43.25 | 143700 |
| 2021-10-28 | 20.85 | $43.92 | 106341 |
| 2021-10-27 | 21.81 | $44.07 | 146654 |
| 2021-10-26 | 22.85 | $44.53 | 87423 |
| 2021-10-25 | 23.55 | $44.84 | 184214 |
| 2021-10-22 | 24.24 | $44.45 | 262400 |
| 2021-10-21 | 25.13 | $44.48 | 748800 |
| 2021-10-20 | 25.95 | $45.08 | 279100 |
| 2021-10-19 | 26.34 | $45.09 | 649700 |
| 2021-10-18 | 26.66 | $44.85 | 170262 |
| 2021-10-15 | 27.16 | $45.04 | 237300 |
| 2021-10-14 | 27.62 | $44.81 | 119143 |
| 2021-10-13 | 28.27 | $44.62 | 74338 |
| 2021-10-12 | 29.06 | $44.47 | 133917 |
| 2021-10-11 | 29.87 | $44.67 | 80633 |
| 2021-10-08 | 30.52 | $44.65 | 61500 |
| 2021-10-07 | 31.34 | $44.63 | 122000 |
| 2021-10-06 | 32.21 | $44.17 | 245503 |
| 2021-10-05 | 33.44 | $43.93 | 106500 |
| 2021-10-04 | 34.55 | $43.58 | 259000 |
| 2021-10-01 | 35.98 | $43.81 | 100314 |
| 2021-09-30 | 37.47 | $43.63 | 256300 |
| 2021-09-29 | 38.96 | $43.34 | 252100 |
| 2021-09-28 | 40.69 | $43.45 | 798500 |
| 2021-09-27 | 42.43 | $43.97 | 207400 |
| 2021-09-24 | 44.11 | $43.76 | 399936 |
| 2021-09-23 | 45.94 | $45.20 | 170300 |
| 2021-09-22 | 47.03 | $44.79 | 271000 |
| 2021-09-21 | 48.25 | $44.05 | 324117 |
| 2021-09-20 | 49.97 | $43.63 | 394205 |
| 2021-09-17 | 51.89 | $44.81 | 110612 |
| 2021-09-16 | 52.91 | $45.11 | 147321 |
| 2021-09-15 | 53.72 | $45.76 | 110100 |
| 2021-09-14 | 54.12 | $45.54 | 284800 |
| 2021-09-13 | 54.55 | $45.83 | 105932 |
| 2021-09-10 | 54.87 | $45.21 | 56500 |
| 2021-09-09 | 55.28 | $45.24 | 73730 |
| 2021-09-08 | 55.77 | $45.13 | 182224 |
| 2021-09-07 | 56.31 | $45.54 | 109300 |
| 2021-09-03 | 56.56 | $45.98 | 75712 |
| 2021-09-02 | 56.48 | $45.67 | 52900 |
| 2021-09-01 | 56.42 | $45.72 | 90700 |
| 2021-08-31 | 56.36 | $45.52 | 101900 |
| 2021-08-30 | 56.33 | $45.14 | 71513 |
| 2021-08-27 | 56.38 | $45.02 | 72000 |
| 2021-08-26 | 56.46 | $44.22 | 105550 |
| 2021-08-25 | 56.69 | $44.62 | 111935 |
| 2021-08-24 | 56.78 | $44.39 | 77117 |
| 2021-08-23 | 56.90 | $43.98 | 168645 |
| 2021-08-20 | 57.11 | $43.47 | 212156 |
| 2021-08-19 | 57.43 | $43.45 | 245229 |
| 2021-08-18 | 57.73 | $44.21 | 178900 |
| 2021-08-17 | 57.46 | $44.45 | 210427 |
| 2021-08-16 | 57.21 | $44.90 | 157016 |
| 2021-08-13 | 56.69 | $44.94 | 100600 |
| 2021-08-12 | 56.07 | $45.04 | 95300 |
| 2021-08-11 | 55.34 | $45.12 | 126300 |
| 2021-08-10 | 54.52 | $44.69 | 118509 |
| 2021-08-09 | 53.71 | $44.74 | 66200 |
| 2021-08-06 | 52.75 | $44.83 | 62547 |
| 2021-08-05 | 51.74 | $44.97 | 95438 |
| 2021-08-04 | 50.60 | $44.98 | 80800 |
| 2021-08-03 | 49.38 | $45.08 | 71700 |
| 2021-08-02 | 48.10 | $44.68 | 93232 |
| 2021-07-30 | 46.73 | $44.56 | 70032 |
| 2021-07-29 | 45.30 | $44.97 | 86500 |
| 2021-07-28 | 43.66 | $44.99 | 135000 |
| 2021-07-27 | 41.93 | $44.46 | 186800 |
| 2021-07-26 | 40.14 | $44.82 | 129234 |
| 2021-07-23 | 38.14 | $44.87 | 134709 |
| 2021-07-22 | 35.96 | $45.01 | 113704 |
| 2021-07-21 | 33.65 | $44.87 | 90203 |
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