Is Dimensional - US Marketwide Value ETF (DFUV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - US Marketwide Value ETF (DFUV) research center and poll results.
AMEX : DFUV
Dimensional - US Marketwide Value ETF
$54.78 USD
-$0.25 (-0.45%)
- Volume
- 364.56K
- Average Volume
- 407.21K
- Market Capitalization
- $15.25B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $55.65
- Year Low
- $41.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
54.90
2026-07-17
Close Price
$54.78
Vol: 368800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.66
Average
39.60
Maximum
54.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.90 | $54.78 | 368800 |
| 2026-07-16 | 54.88 | $55.03 | 301448 |
| 2026-07-15 | 54.87 | $54.89 | 220546 |
| 2026-07-14 | 54.88 | $55.12 | 329900 |
| 2026-07-13 | 54.87 | $55.02 | 217106 |
| 2026-07-10 | 54.84 | $55.02 | 648602 |
| 2026-07-09 | 54.76 | $54.87 | 246300 |
| 2026-07-08 | 54.72 | $54.43 | 231903 |
| 2026-07-07 | 54.69 | $54.91 | 336300 |
| 2026-07-06 | 54.62 | $55.09 | 311841 |
| 2026-07-02 | 54.60 | $54.85 | 483326 |
| 2026-07-01 | 54.57 | $54.78 | 359420 |
| 2026-06-30 | 54.55 | $55.01 | 301218 |
| 2026-06-29 | 54.49 | $55.13 | 343066 |
| 2026-06-26 | 54.42 | $55.06 | 360300 |
| 2026-06-25 | 54.35 | $55.32 | 512900 |
| 2026-06-24 | 54.26 | $54.49 | 337049 |
| 2026-06-23 | 54.22 | $54.43 | 288013 |
| 2026-06-22 | 54.16 | $55.10 | 377931 |
| 2026-06-18 | 54.04 | $54.62 | 386412 |
| 2026-06-17 | 53.94 | $54.34 | 475342 |
| 2026-06-16 | 53.83 | $54.89 | 332417 |
| 2026-06-15 | 53.70 | $55.14 | 393400 |
| 2026-06-12 | 53.55 | $54.89 | 379200 |
| 2026-06-11 | 53.44 | $54.40 | 584228 |
| 2026-06-10 | 53.36 | $53.40 | 392336 |
| 2026-06-09 | 53.32 | $54.09 | 707344 |
| 2026-06-08 | 53.24 | $53.87 | 426400 |
| 2026-06-05 | 53.17 | $53.53 | 538400 |
| 2026-06-04 | 53.08 | $54.61 | 279400 |
| 2026-06-03 | 52.98 | $54.29 | 825200 |
| 2026-06-02 | 52.87 | $54.35 | 361200 |
| 2026-06-01 | 52.72 | $53.85 | 512917 |
| 2026-05-29 | 52.62 | $53.66 | 393402 |
| 2026-05-28 | 52.53 | $53.66 | 411028 |
| 2026-05-27 | 52.40 | $53.62 | 566400 |
| 2026-05-26 | 52.28 | $53.69 | 417600 |
| 2026-05-22 | 52.15 | $53.12 | 455500 |
| 2026-05-21 | 52.05 | $52.78 | 415300 |
| 2026-05-20 | 51.97 | $52.61 | 501000 |
| 2026-05-19 | 51.89 | $52.08 | 297013 |
| 2026-05-18 | 51.83 | $52.32 | 305400 |
| 2026-05-15 | 51.77 | $52.14 | 338105 |
| 2026-05-14 | 51.71 | $52.81 | 338803 |
| 2026-05-13 | 51.59 | $52.63 | 374945 |
| 2026-05-12 | 51.47 | $52.59 | 706753 |
| 2026-05-11 | 51.36 | $52.61 | 238847 |
| 2026-05-08 | 51.25 | $52.38 | 481106 |
| 2026-05-07 | 51.13 | $51.88 | 479730 |
| 2026-05-06 | 51.05 | $52.52 | 511100 |
| 2026-05-05 | 50.92 | $52.06 | 411626 |
| 2026-05-04 | 50.77 | $51.44 | 368400 |
| 2026-05-01 | 50.64 | $51.73 | 395500 |
| 2026-04-30 | 50.49 | $51.86 | 986600 |
| 2026-04-29 | 50.32 | $51.18 | 369319 |
| 2026-04-28 | 50.19 | $51.08 | 284346 |
| 2026-04-27 | 50.01 | $51.21 | 258200 |
| 2026-04-24 | 49.84 | $51.14 | 260900 |
| 2026-04-23 | 49.69 | $51.15 | 502817 |
| 2026-04-22 | 49.57 | $51.04 | 289235 |
| 2026-04-21 | 49.44 | $50.88 | 378914 |
| 2026-04-20 | 49.31 | $51.02 | 302128 |
| 2026-04-17 | 49.15 | $50.93 | 414539 |
| 2026-04-16 | 49.02 | $50.48 | 310419 |
| 2026-04-15 | 48.91 | $50.21 | 232100 |
| 2026-04-14 | 48.84 | $50.45 | 333725 |
| 2026-04-13 | 48.74 | $50.36 | 308126 |
| 2026-04-10 | 48.62 | $49.94 | 370400 |
| 2026-04-09 | 48.53 | $50.22 | 315138 |
| 2026-04-08 | 48.45 | $50.00 | 612972 |
| 2026-04-07 | 48.39 | $49.00 | 470447 |
| 2026-04-06 | 48.38 | $48.91 | 582800 |
| 2026-04-02 | 48.37 | $48.66 | 443825 |
| 2026-04-01 | 48.42 | $48.60 | 611000 |
| 2026-03-31 | 48.49 | $48.46 | 1.3M |
| 2026-03-30 | 48.56 | $47.51 | 774111 |
| 2026-03-27 | 48.71 | $47.77 | 548140 |
| 2026-03-26 | 48.85 | $48.30 | 665390 |
| 2026-03-25 | 48.96 | $48.71 | 456800 |
| 2026-03-24 | 49.05 | $48.46 | 1.1M |
| 2026-03-23 | 49.15 | $48.26 | 874106 |
| 2026-03-20 | 49.24 | $47.81 | 848619 |
| 2026-03-19 | 49.38 | $48.27 | 1.4M |
| 2026-03-18 | 49.49 | $48.25 | 682112 |
| 2026-03-17 | 49.61 | $48.77 | 615328 |
| 2026-03-16 | 49.68 | $48.48 | 585900 |
| 2026-03-13 | 49.77 | $48.06 | 664100 |
| 2026-03-12 | 49.87 | $48.06 | 805200 |
| 2026-03-11 | 50.00 | $48.73 | 653900 |
| 2026-03-10 | 50.09 | $48.70 | 1.3M |
| 2026-03-09 | 50.18 | $48.86 | 808740 |
| 2026-03-06 | 50.26 | $48.76 | 680115 |
| 2026-03-05 | 50.29 | $49.49 | 905129 |
| 2026-03-04 | 50.31 | $50.04 | 487701 |
| 2026-03-03 | 50.29 | $49.86 | 494129 |
| 2026-03-02 | 50.26 | $50.53 | 446300 |
| 2026-02-27 | 50.18 | $50.51 | 459847 |
| 2026-02-26 | 50.10 | $50.63 | 242100 |
| 2026-02-25 | 50.01 | $50.47 | 316509 |
| 2026-02-24 | 49.92 | $50.39 | 387112 |
| 2026-02-23 | 49.84 | $50.10 | 547400 |
| 2026-02-20 | 49.76 | $50.70 | 349300 |
| 2026-02-19 | 49.68 | $50.50 | 383300 |
| 2026-02-18 | 49.59 | $50.59 | 298700 |
| 2026-02-17 | 49.46 | $50.16 | 416845 |
| 2026-02-13 | 49.38 | $50.31 | 394528 |
| 2026-02-12 | 49.30 | $49.94 | 508400 |
| 2026-02-11 | 49.22 | $50.73 | 443601 |
| 2026-02-10 | 49.08 | $50.47 | 315900 |
| 2026-02-09 | 48.98 | $50.55 | 247900 |
| 2026-02-06 | 48.86 | $50.50 | 263209 |
| 2026-02-05 | 48.74 | $49.38 | 650803 |
| 2026-02-04 | 48.66 | $49.83 | 800519 |
| 2026-02-03 | 48.58 | $49.62 | 416206 |
| 2026-02-02 | 48.48 | $49.30 | 598212 |
| 2026-01-30 | 48.37 | $48.87 | 511938 |
| 2026-01-29 | 48.26 | $49.00 | 430700 |
| 2026-01-28 | 48.16 | $48.79 | 551900 |
| 2026-01-27 | 48.07 | $48.66 | 408644 |
| 2026-01-26 | 47.99 | $48.72 | 567142 |
| 2026-01-23 | 47.91 | $48.61 | 375410 |
| 2026-01-22 | 47.82 | $49.00 | 297900 |
| 2026-01-21 | 47.72 | $48.84 | 711600 |
| 2026-01-20 | 47.60 | $47.95 | 397116 |
| 2026-01-16 | 47.52 | $48.51 | 1.1M |
| 2026-01-15 | 47.40 | $48.63 | 275843 |
| 2026-01-14 | 47.29 | $48.34 | 418500 |
| 2026-01-13 | 47.22 | $48.12 | 330700 |
| 2026-01-12 | 47.15 | $48.28 | 420600 |
| 2026-01-09 | 47.10 | $48.34 | 248704 |
| 2026-01-08 | 47.01 | $48.08 | 305304 |
| 2026-01-07 | 46.90 | $47.68 | 367835 |
| 2026-01-06 | 46.82 | $48.19 | 433009 |
| 2026-01-05 | 46.72 | $47.76 | 510035 |
| 2026-01-02 | 46.65 | $47.12 | 482744 |
| 2025-12-31 | 46.60 | $46.59 | 360400 |
| 2025-12-30 | 46.55 | $46.93 | 289149 |
| 2025-12-29 | 46.48 | $47.00 | 248600 |
| 2025-12-26 | 46.43 | $47.11 | 272420 |
| 2025-12-24 | 46.35 | $47.09 | 234938 |
| 2025-12-23 | 46.26 | $46.92 | 286100 |
| 2025-12-22 | 46.15 | $46.91 | 421706 |
| 2025-12-19 | 46.02 | $46.53 | 478138 |
| 2025-12-18 | 45.88 | $46.26 | 614535 |
| 2025-12-17 | 45.78 | $46.19 | 427600 |
| 2025-12-16 | 45.69 | $46.30 | 623103 |
| 2025-12-15 | 45.59 | $46.92 | 340644 |
| 2025-12-12 | 45.50 | $46.84 | 482400 |
| 2025-12-11 | 45.41 | $47.14 | 445744 |
| 2025-12-10 | 45.34 | $46.72 | 390900 |
| 2025-12-09 | 45.28 | $45.89 | 456700 |
| 2025-12-08 | 45.24 | $46.03 | 443600 |
| 2025-12-05 | 45.17 | $46.24 | 448007 |
| 2025-12-04 | 45.08 | $46.17 | 414633 |
| 2025-12-03 | 45.01 | $46.13 | 658600 |
| 2025-12-02 | 44.92 | $45.58 | 605600 |
| 2025-12-01 | 44.87 | $45.66 | 451645 |
| 2025-11-28 | 44.83 | $45.91 | 235238 |
| 2025-11-26 | 44.76 | $45.59 | 348324 |
| 2025-11-25 | 44.72 | $45.28 | 668300 |
| 2025-11-24 | 44.71 | $44.64 | 413522 |
| 2025-11-21 | 44.74 | $44.41 | 693300 |
| 2025-11-20 | 44.78 | $43.68 | 993928 |
| 2025-11-19 | 44.84 | $44.29 | 541200 |
| 2025-11-18 | 44.85 | $44.37 | 694746 |
| 2025-11-17 | 44.88 | $44.35 | 622312 |
| 2025-11-14 | 44.90 | $45.04 | 766600 |
| 2025-11-13 | 44.86 | $45.17 | 845500 |
| 2025-11-12 | 44.81 | $45.71 | 457700 |
| 2025-11-11 | 44.75 | $45.36 | 358800 |
| 2025-11-10 | 44.71 | $45.13 | 322624 |
| 2025-11-07 | 44.66 | $44.77 | 489540 |
| 2025-11-06 | 44.60 | $44.43 | 394425 |
| 2025-11-05 | 44.61 | $44.66 | 377400 |
| 2025-11-04 | 44.63 | $44.35 | 349645 |
| 2025-11-03 | 44.65 | $44.64 | 477600 |
| 2025-10-31 | 44.67 | $44.72 | 352821 |
| 2025-10-30 | 44.69 | $44.55 | 465200 |
| 2025-10-29 | 44.70 | $44.81 | 474500 |
| 2025-10-28 | 44.69 | $45.06 | 383400 |
| 2025-10-27 | 44.67 | $45.33 | 376938 |
| 2025-10-24 | 44.64 | $45.13 | 208900 |
| 2025-10-23 | 44.61 | $44.86 | 295149 |
| 2025-10-22 | 44.58 | $44.64 | 288600 |
| 2025-10-21 | 44.57 | $44.90 | 364929 |
| 2025-10-20 | 44.55 | $44.80 | 140900 |
| 2025-10-17 | 44.54 | $44.24 | 210517 |
| 2025-10-16 | 44.56 | $44.11 | 276300 |
| 2025-10-15 | 44.60 | $44.58 | 291100 |
| 2025-10-14 | 44.60 | $44.45 | 327101 |
| 2025-10-13 | 44.60 | $44.09 | 254826 |
| 2025-10-10 | 44.62 | $43.57 | 267200 |
| 2025-10-09 | 44.67 | $44.67 | 381110 |
| 2025-10-08 | 44.68 | $45.01 | 251113 |
| 2025-10-07 | 44.64 | $44.85 | 301835 |
| 2025-10-06 | 44.60 | $45.07 | 298632 |
| 2025-10-03 | 44.56 | $45.02 | 270600 |
| 2025-10-02 | 44.52 | $44.73 | 305110 |
| 2025-10-01 | 44.50 | $44.73 | 246100 |
| 2025-09-30 | 44.47 | $44.69 | 311800 |
| 2025-09-29 | 44.44 | $44.61 | 368049 |
| 2025-09-26 | 44.44 | $44.64 | 303529 |
| 2025-09-25 | 44.43 | $44.23 | 576414 |
| 2025-09-24 | 44.44 | $44.42 | 350200 |
| 2025-09-23 | 44.42 | $44.51 | 397200 |
| 2025-09-22 | 44.40 | $44.63 | 395838 |
| 2025-09-19 | 44.39 | $44.68 | 963400 |
| 2025-09-18 | 44.33 | $44.87 | 689900 |
| 2025-09-17 | 44.26 | $44.58 | 721700 |
| 2025-09-16 | 44.21 | $44.43 | 516000 |
| 2025-09-15 | 44.15 | $44.48 | 683317 |
| 2025-09-12 | 44.09 | $44.53 | 374040 |
| 2025-09-11 | 44.04 | $44.82 | 523325 |
| 2025-09-10 | 43.98 | $44.20 | 417722 |
| 2025-09-09 | 43.92 | $44.15 | 670400 |
| 2025-09-08 | 43.84 | $44.17 | 293600 |
| 2025-09-05 | 43.75 | $44.28 | 240900 |
| 2025-09-04 | 43.65 | $44.41 | 312800 |
| 2025-09-03 | 43.54 | $44.03 | 354100 |
| 2025-09-02 | 43.46 | $44.22 | 250100 |
| 2025-08-29 | 43.37 | $44.44 | 214524 |
| 2025-08-28 | 43.24 | $44.44 | 241033 |
| 2025-08-27 | 43.15 | $44.41 | 330149 |
| 2025-08-26 | 43.07 | $44.18 | 272000 |
| 2025-08-25 | 43.03 | $44.05 | 294200 |
| 2025-08-22 | 42.99 | $44.33 | 309119 |
| 2025-08-21 | 42.95 | $43.48 | 295036 |
| 2025-08-20 | 42.94 | $43.53 | 364812 |
| 2025-08-19 | 42.94 | $43.52 | 397921 |
| 2025-08-18 | 42.92 | $43.36 | 388300 |
| 2025-08-15 | 42.87 | $43.33 | 167700 |
| 2025-08-14 | 42.83 | $43.42 | 209200 |
| 2025-08-13 | 42.80 | $43.62 | 314100 |
| 2025-08-12 | 42.74 | $43.07 | 207600 |
| 2025-08-11 | 42.70 | $42.43 | 493400 |
| 2025-08-08 | 42.73 | $42.52 | 233835 |
| 2025-08-07 | 42.75 | $42.21 | 437900 |
| 2025-08-06 | 42.80 | $42.29 | 305735 |
| 2025-08-05 | 42.83 | $42.42 | 364800 |
| 2025-08-04 | 42.85 | $42.36 | 260519 |
| 2025-08-01 | 42.86 | $41.91 | 292041 |
| 2025-07-31 | 42.93 | $42.52 | 672641 |
| 2025-07-30 | 42.95 | $42.94 | 206545 |
| 2025-07-29 | 42.94 | $43.25 | 298433 |
| 2025-07-28 | 42.90 | $43.34 | 242700 |
| 2025-07-25 | 42.84 | $43.50 | 299212 |
| 2025-07-24 | 42.76 | $43.33 | 187100 |
| 2025-07-23 | 42.68 | $43.49 | 186003 |
| 2025-07-22 | 42.60 | $42.99 | 209700 |
| 2025-07-21 | 42.53 | $42.50 | 296108 |
| 2025-07-18 | 42.48 | $42.58 | 269800 |
| 2025-07-17 | 42.41 | $42.70 | 349500 |
| 2025-07-16 | 42.34 | $42.45 | 606200 |
| 2025-07-15 | 42.30 | $42.30 | 345002 |
| 2025-07-14 | 42.25 | $42.93 | 341624 |
| 2025-07-11 | 42.18 | $42.91 | 280003 |
| 2025-07-10 | 42.11 | $43.19 | 262941 |
| 2025-07-09 | 42.03 | $42.91 | 315600 |
| 2025-07-08 | 41.95 | $42.86 | 278932 |
| 2025-07-07 | 41.87 | $42.69 | 459600 |
| 2025-07-03 | 41.77 | $43.19 | 210400 |
| 2025-07-02 | 41.65 | $42.96 | 244200 |
| 2025-07-01 | 41.55 | $42.80 | 383242 |
| 2025-06-30 | 41.44 | $42.28 | 231615 |
| 2025-06-27 | 41.35 | $42.15 | 307523 |
| 2025-06-26 | 41.28 | $42.07 | 495900 |
| 2025-06-25 | 41.20 | $41.67 | 405200 |
| 2025-06-24 | 41.16 | $41.80 | 370417 |
| 2025-06-23 | 41.08 | $41.68 | 412342 |
| 2025-06-20 | 41.01 | $41.43 | 491800 |
| 2025-06-18 | 40.96 | $41.32 | 481400 |
| 2025-06-17 | 40.96 | $41.23 | 643800 |
| 2025-06-16 | 40.97 | $41.61 | 302400 |
| 2025-06-13 | 40.97 | $41.22 | 354601 |
| 2025-06-12 | 40.96 | $41.62 | 267400 |
| 2025-06-11 | 40.92 | $41.49 | 287200 |
| 2025-06-10 | 40.91 | $41.59 | 391149 |
| 2025-06-09 | 40.89 | $41.34 | 381400 |
| 2025-06-06 | 40.83 | $41.19 | 204911 |
| 2025-06-05 | 40.77 | $40.68 | 286806 |
| 2025-06-04 | 40.72 | $40.77 | 287000 |
| 2025-06-03 | 40.66 | $40.98 | 337700 |
| 2025-06-02 | 40.60 | $40.63 | 441100 |
| 2025-05-30 | 40.57 | $40.58 | 312935 |
| 2025-05-29 | 40.51 | $40.64 | 256821 |
| 2025-05-28 | 40.45 | $40.53 | 231424 |
| 2025-05-27 | 40.39 | $40.87 | 269933 |
| 2025-05-23 | 40.31 | $40.22 | 217309 |
| 2025-05-22 | 40.26 | $40.29 | 252000 |
| 2025-05-21 | 40.21 | $40.43 | 202000 |
| 2025-05-20 | 40.12 | $41.33 | 221400 |
| 2025-05-19 | 39.96 | $41.45 | 264327 |
| 2025-05-16 | 39.76 | $41.51 | 228800 |
| 2025-05-15 | 39.59 | $41.11 | 216800 |
| 2025-05-14 | 39.44 | $40.86 | 202800 |
| 2025-05-13 | 39.31 | $41.11 | 248547 |
| 2025-05-12 | 39.18 | $41.20 | 628606 |
| 2025-05-09 | 39.03 | $40.13 | 264600 |
| 2025-05-08 | 38.90 | $40.15 | 268519 |
| 2025-05-07 | 38.84 | $39.68 | 272200 |
| 2025-05-06 | 38.67 | $39.55 | 296500 |
| 2025-05-05 | 38.53 | $39.80 | 354041 |
| 2025-05-02 | 38.39 | $40.04 | 297314 |
| 2025-05-01 | 38.35 | $39.39 | 337245 |
| 2025-04-30 | 38.46 | $39.35 | 415723 |
| 2025-04-29 | 38.55 | $39.41 | 355900 |
| 2025-04-28 | 38.64 | $39.24 | 321259 |
| 2025-04-25 | 38.72 | $39.14 | 254529 |
| 2025-04-24 | 38.84 | $39.28 | 248401 |
| 2025-04-23 | 38.97 | $38.62 | 509804 |
| 2025-04-22 | 39.12 | $38.26 | 453420 |
| 2025-04-21 | 39.30 | $37.41 | 364600 |
| 2025-04-17 | 39.50 | $38.11 | 519900 |
| 2025-04-16 | 39.66 | $37.98 | 457327 |
| 2025-04-15 | 39.84 | $38.37 | 425400 |
| 2025-04-14 | 39.98 | $38.51 | 478701 |
| 2025-04-11 | 40.12 | $38.12 | 912943 |
| 2025-04-10 | 40.25 | $37.60 | 709000 |
| 2025-04-09 | 40.37 | $38.99 | 697100 |
| 2025-04-08 | 40.43 | $36.25 | 1.2M |
| 2025-04-07 | 40.64 | $36.80 | 2.0M |
| 2025-04-04 | 40.84 | $36.91 | 1.1M |
| 2025-04-03 | 41.07 | $39.30 | 347400 |
| 2025-04-02 | 41.17 | $41.52 | 286332 |
| 2025-04-01 | 41.16 | $41.16 | 366627 |
| 2025-03-31 | 41.16 | $41.21 | 415700 |
| 2025-03-28 | 41.19 | $40.90 | 191000 |
| 2025-03-27 | 41.28 | $41.57 | 417700 |
| 2025-03-26 | 41.30 | $41.74 | 320829 |
| 2025-03-25 | 41.33 | $41.74 | 539100 |
| 2025-03-24 | 41.36 | $41.90 | 254545 |
| 2025-03-21 | 41.38 | $41.28 | 232844 |
| 2025-03-20 | 41.43 | $41.44 | 393001 |
| 2025-03-19 | 41.51 | $41.52 | 245149 |
| 2025-03-18 | 41.60 | $41.21 | 350800 |
| 2025-03-17 | 41.69 | $41.27 | 241500 |
| 2025-03-14 | 41.78 | $40.74 | 262100 |
| 2025-03-13 | 41.88 | $39.96 | 378700 |
| 2025-03-12 | 42.01 | $40.26 | 401426 |
| 2025-03-11 | 42.13 | $40.35 | 530400 |
| 2025-03-10 | 42.25 | $40.84 | 336215 |
| 2025-03-07 | 42.34 | $41.49 | 271843 |
| 2025-03-06 | 42.41 | $41.20 | 323409 |
| 2025-03-05 | 42.50 | $41.43 | 391000 |
| 2025-03-04 | 42.56 | $41.09 | 330909 |
| 2025-03-03 | 42.63 | $41.95 | 648425 |
| 2025-02-28 | 42.67 | $42.63 | 237733 |
| 2025-02-27 | 42.69 | $42.05 | 209600 |
| 2025-02-26 | 42.73 | $42.18 | 255833 |
| 2025-02-25 | 42.77 | $42.32 | 286112 |
| 2025-02-24 | 42.81 | $42.38 | 265101 |
| 2025-02-21 | 42.84 | $42.35 | 261640 |
| 2025-02-20 | 42.88 | $42.98 | 237906 |
| 2025-02-19 | 42.87 | $43.23 | 255700 |
| 2025-02-18 | 42.86 | $43.19 | 314200 |
| 2025-02-14 | 42.83 | $42.91 | 231800 |
| 2025-02-13 | 42.80 | $42.80 | 191900 |
| 2025-02-12 | 42.77 | $42.47 | 230710 |
| 2025-02-11 | 42.73 | $42.81 | 210300 |
| 2025-02-10 | 42.64 | $42.66 | 193100 |
| 2025-02-07 | 42.54 | $42.61 | 301416 |
| 2025-02-06 | 42.47 | $42.93 | 360500 |
| 2025-02-05 | 42.39 | $42.95 | 253347 |
| 2025-02-04 | 42.30 | $42.71 | 200400 |
| 2025-02-03 | 42.23 | $42.47 | 486500 |
| 2025-01-31 | 42.15 | $42.74 | 280720 |
| 2025-01-30 | 42.06 | $43.11 | 234700 |
| 2025-01-29 | 41.94 | $42.89 | 326400 |
| 2025-01-28 | 41.85 | $42.93 | 555734 |
| 2025-01-27 | 41.78 | $43.15 | 244546 |
| 2025-01-24 | 41.68 | $42.98 | 289300 |
| 2025-01-23 | 41.58 | $43.03 | 350641 |
| 2025-01-22 | 41.48 | $42.85 | 194600 |
| 2025-01-21 | 41.35 | $43.09 | 416211 |
| 2025-01-17 | 41.23 | $42.59 | 251137 |
| 2025-01-16 | 41.18 | $42.31 | 250131 |
| 2025-01-15 | 41.18 | $42.09 | 223122 |
| 2025-01-14 | 41.20 | $41.60 | 354000 |
| 2025-01-13 | 41.26 | $41.16 | 252900 |
| 2025-01-10 | 41.35 | $40.63 | 418000 |
| 2025-01-08 | 41.46 | $41.22 | 293000 |
| 2025-01-07 | 41.56 | $41.23 | 342214 |
| 2025-01-06 | 41.67 | $41.24 | 300536 |
| 2025-01-03 | 41.79 | $41.24 | 306142 |
| 2025-01-02 | 41.91 | $40.84 | 380800 |
| 2024-12-31 | 42.07 | $40.92 | 307439 |
| 2024-12-30 | 42.23 | $40.78 | 316400 |
| 2024-12-27 | 42.41 | $41.14 | 224034 |
| 2024-12-26 | 42.56 | $41.43 | 304200 |
| 2024-12-24 | 42.70 | $41.32 | 126735 |
| 2024-12-23 | 42.85 | $40.98 | 346400 |
| 2024-12-20 | 43.01 | $40.90 | 370405 |
| 2024-12-19 | 43.14 | $40.38 | 433900 |
| 2024-12-18 | 43.27 | $40.52 | 368114 |
| 2024-12-17 | 43.39 | $41.70 | 411804 |
| 2024-12-16 | 43.47 | $42.25 | 317400 |
| 2024-12-13 | 43.51 | $42.54 | 220800 |
| 2024-12-12 | 43.54 | $42.70 | 236600 |
| 2024-12-11 | 43.58 | $42.94 | 188648 |
| 2024-12-10 | 43.61 | $42.95 | 262106 |
| 2024-12-09 | 43.66 | $43.15 | 302813 |
| 2024-12-06 | 43.67 | $43.48 | 238000 |
| 2024-12-05 | 43.67 | $43.61 | 199900 |
| 2024-12-04 | 43.67 | $43.76 | 214331 |
| 2024-12-03 | 43.57 | $43.92 | 220400 |
| 2024-12-02 | 43.45 | $44.17 | 236431 |
| 2024-11-29 | 43.31 | $44.30 | 70737 |
| 2024-11-27 | 43.16 | $44.23 | 161500 |
| 2024-11-26 | 43.04 | $44.19 | 223024 |
| 2024-11-25 | 42.92 | $44.35 | 192600 |
| 2024-11-22 | 42.80 | $44.06 | 185626 |
| 2024-11-21 | 42.68 | $43.60 | 224900 |
| 2024-11-20 | 42.60 | $43.04 | 241610 |
| 2024-11-19 | 42.54 | $42.95 | 318823 |
| 2024-11-18 | 42.50 | $43.17 | 193100 |
| 2024-11-15 | 42.45 | $43.00 | 230321 |
| 2024-11-14 | 42.44 | $43.26 | 172600 |
| 2024-11-13 | 42.41 | $43.54 | 179800 |
| 2024-11-12 | 42.36 | $43.48 | 201313 |
| 2024-11-11 | 42.30 | $43.87 | 224100 |
| 2024-11-08 | 42.24 | $43.47 | 204341 |
| 2024-11-07 | 42.18 | $43.37 | 243800 |
| 2024-11-06 | 42.09 | $43.66 | 285500 |
| 2024-11-05 | 42.00 | $41.86 | 185701 |
| 2024-11-04 | 41.99 | $41.39 | 185900 |
| 2024-11-01 | 42.00 | $41.41 | 160729 |
| 2024-10-31 | 42.02 | $41.37 | 181400 |
| 2024-10-30 | 42.02 | $41.76 | 204834 |
| 2024-10-29 | 42.01 | $41.78 | 197945 |
| 2024-10-28 | 41.99 | $42.00 | 153200 |
| 2024-10-25 | 41.98 | $41.68 | 188100 |
| 2024-10-24 | 41.97 | $41.92 | 134500 |
| 2024-10-23 | 41.95 | $41.93 | 149601 |
| 2024-10-22 | 41.90 | $42.09 | 131400 |
| 2024-10-21 | 41.87 | $42.21 | 198712 |
| 2024-10-18 | 41.83 | $42.67 | 173402 |
| 2024-10-17 | 41.76 | $42.68 | 217435 |
| 2024-10-16 | 41.71 | $42.65 | 168240 |
| 2024-10-15 | 41.62 | $42.25 | 234241 |
| 2024-10-14 | 41.56 | $42.55 | 205900 |
| 2024-10-11 | 41.48 | $42.31 | 210700 |
| 2024-10-10 | 41.40 | $41.70 | 224000 |
| 2024-10-09 | 41.33 | $41.85 | 166200 |
| 2024-10-08 | 41.23 | $41.53 | 185400 |
| 2024-10-07 | 41.16 | $41.66 | 153900 |
| 2024-10-04 | 41.09 | $41.86 | 422005 |
| 2024-10-03 | 40.99 | $41.33 | 219900 |
| 2024-10-02 | 40.95 | $41.49 | 250825 |
| 2024-10-01 | 40.92 | $41.50 | 195232 |
| 2024-09-30 | 40.89 | $41.69 | 184400 |
| 2024-09-27 | 40.89 | $41.59 | 338300 |
| 2024-09-26 | 40.87 | $41.36 | 178800 |
| 2024-09-25 | 40.86 | $41.06 | 142300 |
| 2024-09-24 | 40.86 | $41.48 | 198900 |
| 2024-09-23 | 40.86 | $41.42 | 210147 |
| 2024-09-20 | 40.85 | $41.28 | 224100 |
| 2024-09-19 | 40.81 | $41.55 | 437600 |
| 2024-09-18 | 40.77 | $40.96 | 259700 |
| 2024-09-17 | 40.74 | $40.99 | 255906 |
| 2024-09-16 | 40.73 | $41.00 | 208600 |
| 2024-09-13 | 40.70 | $40.63 | 329200 |
| 2024-09-12 | 40.69 | $40.29 | 243605 |
| 2024-09-11 | 40.66 | $39.98 | 202000 |
| 2024-09-10 | 40.64 | $40.02 | 331900 |
| 2024-09-09 | 40.60 | $40.30 | 275800 |
| 2024-09-06 | 40.55 | $39.96 | 231400 |
| 2024-09-05 | 40.52 | $40.49 | 264300 |
| 2024-09-04 | 40.43 | $40.78 | 387500 |
| 2024-09-03 | 40.33 | $40.92 | 217236 |
| 2024-08-30 | 40.21 | $41.65 | 193900 |
| 2024-08-29 | 40.10 | $41.29 | 276600 |
| 2024-08-28 | 40.06 | $41.10 | 295600 |
| 2024-08-27 | 40.07 | $41.19 | 247908 |
| 2024-08-26 | 40.07 | $41.30 | 290000 |
| 2024-08-23 | 40.05 | $41.25 | 256431 |
| 2024-08-22 | 40.05 | $40.60 | 300625 |
| 2024-08-21 | 40.04 | $40.65 | 270600 |
| 2024-08-20 | 40.02 | $40.41 | 293900 |
| 2024-08-19 | 40.02 | $40.77 | 238700 |
| 2024-08-16 | 40.01 | $40.46 | 166502 |
| 2024-08-15 | 40.01 | $40.31 | 175325 |
| 2024-08-14 | 40.04 | $39.71 | 180406 |
| 2024-08-13 | 40.11 | $39.60 | 272000 |
| 2024-08-12 | 40.19 | $39.20 | 134900 |
| 2024-08-09 | 40.26 | $39.38 | 225000 |
| 2024-08-08 | 40.30 | $39.37 | 321630 |
| 2024-08-07 | 40.32 | $38.57 | 378600 |
| 2024-08-06 | 40.37 | $38.81 | 274100 |
| 2024-08-05 | 40.38 | $38.51 | 244100 |
| 2024-08-02 | 40.40 | $39.46 | 292107 |
| 2024-08-01 | 40.38 | $40.52 | 252000 |
| 2024-07-31 | 40.31 | $41.31 | 5.0M |
| 2024-07-30 | 40.21 | $41.23 | 212136 |
| 2024-07-29 | 40.10 | $40.95 | 198127 |
| 2024-07-26 | 40.02 | $41.08 | 226210 |
| 2024-07-25 | 39.92 | $40.48 | 283404 |
| 2024-07-24 | 39.85 | $40.17 | 268000 |
| 2024-07-23 | 39.80 | $40.50 | 226641 |
| 2024-07-22 | 39.75 | $40.64 | 283744 |
| 2024-07-19 | 39.67 | $40.46 | 82726 |
| 2024-07-18 | 39.61 | $40.80 | 455507 |
| 2024-07-17 | 39.51 | $41.20 | 223223 |
| 2024-07-16 | 39.40 | $41.23 | 216021 |
| 2024-07-15 | 39.28 | $40.48 | 164701 |
| 2024-07-12 | 39.21 | $40.18 | 190744 |
| 2024-07-11 | 39.17 | $39.91 | 254814 |
| 2024-07-10 | 39.13 | $39.39 | 366900 |
| 2024-07-09 | 39.13 | $39.00 | 212000 |
| 2024-07-08 | 39.16 | $39.06 | 154739 |
| 2024-07-05 | 39.18 | $38.98 | 148930 |
| 2024-07-03 | 39.21 | $39.19 | 142100 |
| 2024-07-02 | 39.22 | $39.24 | 174100 |
| 2024-07-01 | 39.24 | $39.10 | 228600 |
| 2024-06-28 | 39.29 | $39.27 | 194710 |
| 2024-06-27 | 39.29 | $39.06 | 170100 |
| 2024-06-26 | 39.30 | $39.08 | 158213 |
| 2024-06-25 | 39.33 | $39.22 | 171500 |
| 2024-06-24 | 39.37 | $39.44 | 316500 |
| 2024-06-21 | 39.37 | $39.14 | 234503 |
| 2024-06-20 | 39.43 | $39.15 | 1.1M |
| 2024-06-18 | 39.48 | $38.96 | 225300 |
| 2024-06-17 | 39.55 | $38.99 | 231800 |
| 2024-06-14 | 39.62 | $38.76 | 247221 |
| 2024-06-13 | 39.70 | $39.07 | 142300 |
| 2024-06-12 | 39.77 | $39.30 | 180200 |
| 2024-06-11 | 39.82 | $39.16 | 307901 |
| 2024-06-10 | 39.86 | $39.49 | 187300 |
| 2024-06-07 | 39.88 | $39.44 | 221829 |
| 2024-06-06 | 39.91 | $39.54 | 147314 |
| 2024-06-05 | 39.91 | $39.56 | 204600 |
| 2024-06-04 | 39.92 | $39.40 | 215200 |
| 2024-06-03 | 39.92 | $39.72 | 294542 |
| 2024-05-31 | 39.90 | $40.02 | 301300 |
| 2024-05-30 | 39.85 | $39.39 | 276624 |
| 2024-05-29 | 39.81 | $39.21 | 282000 |
| 2024-05-28 | 39.80 | $39.68 | 215700 |
| 2024-05-24 | 39.80 | $39.88 | 186100 |
| 2024-05-23 | 39.77 | $39.63 | 299000 |
| 2024-05-22 | 39.76 | $40.17 | 238625 |
| 2024-05-21 | 39.73 | $40.30 | 313400 |
| 2024-05-20 | 39.69 | $40.28 | 235531 |
| 2024-05-17 | 39.63 | $40.49 | 215400 |
| 2024-05-16 | 39.55 | $40.33 | 334246 |
| 2024-05-15 | 39.46 | $40.41 | 242817 |
| 2024-05-14 | 39.37 | $40.20 | 250437 |
| 2024-05-13 | 39.29 | $40.00 | 199919 |
| 2024-05-10 | 39.23 | $40.04 | 313600 |
| 2024-05-09 | 39.19 | $39.96 | 308047 |
| 2024-05-08 | 39.18 | $39.62 | 248315 |
| 2024-05-07 | 39.20 | $39.60 | 279600 |
| 2024-05-06 | 39.24 | $39.54 | 263717 |
| 2024-05-03 | 39.29 | $39.21 | 1.2M |
| 2024-05-02 | 39.35 | $38.97 | 220542 |
| 2024-05-01 | 39.41 | $38.73 | 271400 |
| 2024-04-30 | 39.50 | $38.95 | 239200 |
| 2024-04-29 | 39.58 | $39.63 | 261100 |
| 2024-04-26 | 39.63 | $39.37 | 263939 |
| 2024-04-25 | 39.71 | $39.36 | 306110 |
| 2024-04-24 | 39.78 | $39.54 | 229923 |
| 2024-04-23 | 39.80 | $39.53 | 222840 |
| 2024-04-22 | 39.83 | $39.16 | 234128 |
| 2024-04-19 | 39.88 | $38.84 | 207033 |
| 2024-04-18 | 39.95 | $38.57 | 377400 |
| 2024-04-17 | 40.02 | $38.53 | 265106 |
| 2024-04-16 | 40.07 | $38.66 | 245400 |
| 2024-04-15 | 40.11 | $38.88 | 475700 |
| 2024-04-12 | 40.14 | $39.16 | 201734 |
| 2024-04-11 | 40.15 | $39.84 | 240500 |
| 2024-04-10 | 40.14 | $39.89 | 240100 |
| 2024-04-09 | 40.12 | $40.48 | 246049 |
| 2024-04-08 | 40.07 | $40.46 | 270500 |
| 2024-04-05 | 40.01 | $40.48 | 214600 |
| 2024-04-04 | 39.96 | $40.16 | 193900 |
| 2024-04-03 | 39.91 | $40.54 | 345133 |
| 2024-04-02 | 39.83 | $40.46 | 322100 |
| 2024-04-01 | 39.76 | $40.76 | 238644 |
| 2024-03-28 | 39.67 | $40.90 | 207300 |
| 2024-03-27 | 39.56 | $40.70 | 255529 |
| 2024-03-26 | 39.45 | $40.07 | 3.9M |
| 2024-03-25 | 39.38 | $40.08 | 233200 |
| 2024-03-22 | 39.29 | $40.08 | 361232 |
| 2024-03-21 | 39.22 | $40.31 | 235900 |
| 2024-03-20 | 39.13 | $39.93 | 462100 |
| 2024-03-19 | 39.04 | $39.53 | 336002 |
| 2024-03-18 | 38.96 | $39.52 | 335800 |
| 2024-03-15 | 38.89 | $39.43 | 260600 |
| 2024-03-14 | 38.84 | $39.38 | 362811 |
| 2024-03-13 | 38.75 | $39.66 | 290700 |
| 2024-03-12 | 38.64 | $39.50 | 192700 |
| 2024-03-11 | 38.56 | $39.46 | 230219 |
| 2024-03-08 | 38.48 | $39.34 | 205540 |
| 2024-03-07 | 38.39 | $39.36 | 163600 |
| 2024-03-06 | 38.30 | $39.17 | 198800 |
| 2024-03-05 | 38.22 | $38.93 | 260712 |
| 2024-03-04 | 38.13 | $39.00 | 237900 |
| 2024-03-01 | 38.07 | $38.98 | 238638 |
| 2024-02-29 | 38.00 | $38.73 | 514224 |
| 2024-02-28 | 37.92 | $38.52 | 190200 |
| 2024-02-27 | 37.89 | $38.60 | 210225 |
| 2024-02-26 | 37.84 | $38.45 | 634600 |
| 2024-02-23 | 37.79 | $38.57 | 490700 |
| 2024-02-22 | 37.73 | $38.45 | 256931 |
| 2024-02-21 | 37.65 | $38.16 | 433400 |
| 2024-02-20 | 37.60 | $37.99 | 312107 |
| 2024-02-16 | 37.55 | $38.14 | 271932 |
| 2024-02-15 | 37.48 | $38.32 | 375300 |
| 2024-02-14 | 37.38 | $37.73 | 260737 |
| 2024-02-13 | 37.30 | $37.33 | 340400 |
| 2024-02-12 | 37.26 | $38.05 | 175000 |
| 2024-02-09 | 37.20 | $37.72 | 274500 |
| 2024-02-08 | 37.15 | $37.65 | 204707 |
| 2024-02-07 | 37.11 | $37.54 | 249800 |
| 2024-02-06 | 37.08 | $37.45 | 273904 |
| 2024-02-05 | 37.07 | $37.28 | 233837 |
| 2024-02-02 | 37.06 | $37.67 | 427213 |
| 2024-02-01 | 37.01 | $37.55 | 238818 |
| 2024-01-31 | 36.98 | $37.26 | 241248 |
| 2024-01-30 | 36.99 | $37.85 | 182409 |
| 2024-01-29 | 36.95 | $37.65 | 134500 |
| 2024-01-26 | 36.94 | $37.39 | 274100 |
| 2024-01-25 | 36.94 | $37.38 | 187500 |
| 2024-01-24 | 36.94 | $36.98 | 245600 |
| 2024-01-23 | 36.94 | $37.00 | 220332 |
| 2024-01-22 | 36.94 | $36.97 | 213400 |
| 2024-01-19 | 36.92 | $36.77 | 192405 |
| 2024-01-18 | 36.93 | $36.35 | 197921 |
| 2024-01-17 | 36.96 | $36.22 | 303016 |
| 2024-01-16 | 36.98 | $36.47 | 189100 |
| 2024-01-12 | 37.01 | $36.75 | 202100 |
| 2024-01-11 | 36.98 | $36.80 | 278433 |
| 2024-01-10 | 36.92 | $36.90 | 254000 |
| 2024-01-09 | 36.86 | $36.97 | 200000 |
| 2024-01-08 | 36.78 | $37.23 | 637200 |
| 2024-01-05 | 36.68 | $36.98 | 215900 |
| 2024-01-04 | 36.58 | $36.81 | 363700 |
| 2024-01-03 | 36.49 | $36.93 | 271718 |
| 2024-01-02 | 36.41 | $37.30 | 267936 |
| 2023-12-29 | 36.31 | $37.22 | 190120 |
| 2023-12-28 | 36.20 | $37.36 | 295336 |
| 2023-12-27 | 36.06 | $37.39 | 282600 |
| 2023-12-26 | 35.92 | $37.37 | 325600 |
| 2023-12-22 | 35.78 | $37.07 | 297300 |
| 2023-12-21 | 35.67 | $36.95 | 328044 |
| 2023-12-20 | 35.55 | $36.52 | 438200 |
| 2023-12-19 | 35.45 | $37.10 | 249600 |
| 2023-12-18 | 35.32 | $36.84 | 278400 |
| 2023-12-15 | 35.20 | $36.73 | 260300 |
| 2023-12-14 | 35.07 | $36.94 | 365200 |
| 2023-12-13 | 34.94 | $36.23 | 355101 |
| 2023-12-12 | 34.84 | $35.61 | 237148 |
| 2023-12-11 | 34.72 | $35.64 | 235415 |
| 2023-12-08 | 34.61 | $35.37 | 260747 |
| 2023-12-07 | 34.48 | $35.17 | 308300 |
| 2023-12-06 | 34.38 | $35.00 | 323300 |
| 2023-12-05 | 34.30 | $35.04 | 485600 |
| 2023-12-04 | 34.22 | $35.38 | 231300 |
| 2023-12-01 | 34.14 | $35.36 | 238524 |
| 2023-11-30 | 34.04 | $34.92 | 377500 |
| 2023-11-29 | 33.93 | $34.63 | 219600 |
| 2023-11-28 | 33.82 | $34.55 | 615125 |
| 2023-11-27 | 33.70 | $34.61 | 333200 |
| 2023-11-24 | 33.56 | $34.73 | 66300 |
| 2023-11-22 | 33.43 | $34.61 | 204100 |
| 2023-11-21 | 33.32 | $34.49 | 483623 |
| 2023-11-20 | 33.23 | $34.57 | 262800 |
| 2023-11-17 | 33.13 | $34.45 | 218200 |
| 2023-11-16 | 33.05 | $34.17 | 299100 |
| 2023-11-15 | 33.00 | $34.33 | 217822 |
| 2023-11-14 | 32.96 | $34.14 | 286900 |
| 2023-11-13 | 32.96 | $33.30 | 171649 |
| 2023-11-10 | 32.99 | $33.31 | 329000 |
| 2023-11-09 | 33.00 | $32.92 | 254202 |
| 2023-11-08 | 33.02 | $33.16 | 213100 |
| 2023-11-07 | 33.06 | $33.34 | 282118 |
| 2023-11-06 | 33.09 | $33.51 | 318711 |
| 2023-11-03 | 33.09 | $33.76 | 303009 |
| 2023-11-02 | 33.07 | $33.29 | 290800 |
| 2023-11-01 | 33.07 | $32.64 | 416200 |
| 2023-10-31 | 33.10 | $32.44 | 874300 |
| 2023-10-30 | 33.14 | $32.17 | 349705 |
| 2023-10-27 | 33.21 | $31.85 | 355528 |
| 2023-10-26 | 33.32 | $32.24 | 336706 |
| 2023-10-25 | 33.42 | $32.33 | 259615 |
| 2023-10-24 | 33.50 | $32.65 | 271800 |
| 2023-10-23 | 33.56 | $32.53 | 253842 |
| 2023-10-20 | 33.64 | $32.86 | 249800 |
| 2023-10-19 | 33.70 | $33.27 | 171200 |
| 2023-10-18 | 33.75 | $33.57 | 267613 |
| 2023-10-17 | 33.79 | $34.07 | 153614 |
| 2023-10-16 | 33.83 | $33.85 | 208646 |
| 2023-10-13 | 33.89 | $33.46 | 213600 |
| 2023-10-12 | 33.96 | $33.47 | 222600 |
| 2023-10-11 | 34.06 | $33.85 | 210344 |
| 2023-10-10 | 34.11 | $33.92 | 274900 |
| 2023-10-09 | 34.17 | $33.66 | 177700 |
| 2023-10-06 | 34.23 | $33.37 | 410200 |
| 2023-10-05 | 34.30 | $33.13 | 976800 |
| 2023-10-04 | 34.38 | $33.23 | 375500 |
| 2023-10-03 | 34.47 | $33.24 | 260400 |
| 2023-10-02 | 34.55 | $33.66 | 716000 |
| 2023-09-29 | 34.65 | $34.02 | 268800 |
| 2023-09-28 | 34.71 | $34.22 | 201708 |
| 2023-09-27 | 34.76 | $33.98 | 256000 |
| 2023-09-26 | 34.82 | $33.83 | 244500 |
| 2023-09-25 | 34.87 | $34.23 | 471709 |
| 2023-09-22 | 34.88 | $34.01 | 257137 |
| 2023-09-21 | 34.90 | $34.14 | 418519 |
| 2023-09-20 | 34.93 | $34.55 | 254700 |
| 2023-09-19 | 34.93 | $34.76 | 215000 |
| 2023-09-18 | 34.93 | $35.03 | 211033 |
| 2023-09-15 | 34.91 | $34.99 | 137540 |
| 2023-09-14 | 34.90 | $35.33 | 282537 |
| 2023-09-13 | 34.87 | $34.91 | 190130 |
| 2023-09-12 | 34.88 | $35.02 | 208000 |
| 2023-09-11 | 34.91 | $34.87 | 160600 |
| 2023-09-08 | 34.95 | $34.83 | 220600 |
| 2023-09-07 | 34.99 | $34.77 | 223300 |
| 2023-09-06 | 35.03 | $34.92 | 157304 |
| 2023-09-05 | 35.07 | $35.02 | 143200 |
| 2023-09-01 | 35.12 | $35.51 | 189300 |
| 2023-08-31 | 35.12 | $35.18 | 153523 |
| 2023-08-30 | 35.15 | $35.26 | 171800 |
| 2023-08-29 | 35.17 | $35.20 | 256200 |
| 2023-08-28 | 35.22 | $34.80 | 304100 |
| 2023-08-25 | 35.28 | $34.57 | 280108 |
| 2023-08-24 | 35.36 | $34.41 | 159000 |
| 2023-08-23 | 35.42 | $34.73 | 238500 |
| 2023-08-22 | 35.49 | $34.49 | 279705 |
| 2023-08-21 | 35.55 | $34.71 | 215500 |
| 2023-08-18 | 35.61 | $34.72 | 161300 |
| 2023-08-17 | 35.66 | $34.65 | 165617 |
| 2023-08-16 | 35.70 | $34.81 | 281224 |
| 2023-08-15 | 35.74 | $35.14 | 277600 |
| 2023-08-14 | 35.75 | $35.70 | 331736 |
| 2023-08-11 | 35.71 | $35.65 | 336800 |
| 2023-08-10 | 35.67 | $35.55 | 348531 |
| 2023-08-09 | 35.65 | $35.58 | 197583 |
| 2023-08-08 | 35.62 | $35.74 | 198700 |
| 2023-08-07 | 35.58 | $35.92 | 231118 |
| 2023-08-04 | 35.51 | $35.60 | 213730 |
| 2023-08-03 | 35.44 | $35.71 | 165200 |
| 2023-08-02 | 35.35 | $35.74 | 199535 |
| 2023-08-01 | 35.28 | $36.08 | 222800 |
| 2023-07-31 | 35.21 | $36.19 | 208105 |
| 2023-07-28 | 35.12 | $36.01 | 227023 |
| 2023-07-27 | 35.04 | $35.76 | 210501 |
| 2023-07-26 | 34.94 | $35.96 | 228000 |
| 2023-07-25 | 34.84 | $35.85 | 218700 |
| 2023-07-24 | 34.73 | $35.86 | 306600 |
| 2023-07-21 | 34.61 | $35.61 | 228300 |
| 2023-07-20 | 34.51 | $35.61 | 241639 |
| 2023-07-19 | 34.42 | $35.53 | 210507 |
| 2023-07-18 | 34.35 | $35.31 | 180800 |
| 2023-07-17 | 34.30 | $34.91 | 350508 |
| 2023-07-14 | 34.28 | $34.83 | 226336 |
| 2023-07-13 | 34.24 | $35.20 | 162800 |
| 2023-07-12 | 34.20 | $35.04 | 218900 |
| 2023-07-11 | 34.15 | $34.88 | 185000 |
| 2023-07-10 | 34.10 | $34.44 | 170900 |
| 2023-07-07 | 34.08 | $34.18 | 741000 |
| 2023-07-06 | 34.07 | $33.98 | 218023 |
| 2023-07-05 | 34.05 | $34.40 | 258304 |
| 2023-07-03 | 33.99 | $34.63 | 108405 |
| 2023-06-30 | 33.93 | $34.50 | 211900 |
| 2023-06-29 | 33.84 | $34.25 | 288648 |
| 2023-06-28 | 33.74 | $33.91 | 275500 |
| 2023-06-27 | 33.68 | $33.93 | 503917 |
| 2023-06-26 | 33.62 | $33.61 | 421323 |
| 2023-06-23 | 33.57 | $33.40 | 549100 |
| 2023-06-22 | 33.53 | $33.64 | 416400 |
| 2023-06-21 | 33.50 | $33.83 | 282800 |
| 2023-06-20 | 33.47 | $34.03 | 239400 |
| 2023-06-16 | 33.42 | $34.41 | 205832 |
| 2023-06-15 | 33.36 | $34.49 | 294000 |
| 2023-06-14 | 33.28 | $34.13 | 227400 |
| 2023-06-13 | 33.19 | $34.36 | 289416 |
| 2023-06-12 | 33.11 | $34.05 | 230716 |
| 2023-06-09 | 33.03 | $33.91 | 298408 |
| 2023-06-08 | 32.97 | $33.97 | 213113 |
| 2023-06-07 | 32.91 | $34.03 | 239900 |
| 2023-06-06 | 32.85 | $33.56 | 278348 |
| 2023-06-05 | 32.82 | $33.18 | 277211 |
| 2023-06-02 | 32.81 | $33.38 | 292014 |
| 2023-06-01 | 32.76 | $32.65 | 424036 |
| 2023-05-31 | 32.77 | $32.32 | 256500 |
| 2023-05-30 | 32.80 | $32.70 | 283000 |
| 2023-05-26 | 32.85 | $32.80 | 288600 |
| 2023-05-25 | 32.90 | $32.56 | 463507 |
| 2023-05-24 | 32.94 | $32.67 | 287700 |
| 2023-05-23 | 32.94 | $33.00 | 245600 |
| 2023-05-22 | 32.94 | $33.15 | 343233 |
| 2023-05-19 | 32.97 | $33.05 | 235800 |
| 2023-05-18 | 33.00 | $33.14 | 351102 |
| 2023-05-17 | 33.03 | $32.91 | 235900 |
| 2023-05-16 | 33.08 | $32.35 | 255927 |
| 2023-05-15 | 33.16 | $32.77 | 203546 |
| 2023-05-12 | 33.23 | $32.52 | 513600 |
| 2023-05-11 | 33.29 | $32.60 | 365207 |
| 2023-05-10 | 33.36 | $32.77 | 277100 |
| 2023-05-09 | 33.40 | $32.85 | 236500 |
| 2023-05-08 | 33.44 | $32.98 | 233400 |
| 2023-05-05 | 33.47 | $33.00 | 207800 |
| 2023-05-04 | 33.48 | $32.35 | 406206 |
| 2023-05-03 | 33.53 | $32.83 | 648926 |
| 2023-05-02 | 33.56 | $33.05 | 250311 |
| 2023-05-01 | 33.59 | $33.67 | 251100 |
| 2023-04-28 | 33.58 | $33.72 | 215142 |
| 2023-04-27 | 33.55 | $33.32 | 248900 |
| 2023-04-26 | 33.54 | $32.74 | 271700 |
| 2023-04-25 | 33.53 | $33.08 | 293141 |
| 2023-04-24 | 33.50 | $33.72 | 354300 |
| 2023-04-21 | 33.42 | $33.61 | 1.1M |
| 2023-04-20 | 33.34 | $33.69 | 984600 |
| 2023-04-19 | 33.26 | $33.95 | 1.3M |
| 2023-04-18 | 33.21 | $34.04 | 330200 |
| 2023-04-17 | 33.12 | $34.03 | 469500 |
| 2023-04-14 | 33.02 | $33.85 | 404200 |
| 2023-04-13 | 32.95 | $33.85 | 405802 |
| 2023-04-12 | 32.86 | $33.62 | 272908 |
| 2023-04-11 | 32.82 | $33.75 | 321900 |
| 2023-04-10 | 32.75 | $33.51 | 344243 |
| 2023-04-06 | 32.72 | $33.28 | 197600 |
| 2023-04-05 | 32.73 | $33.36 | 269427 |
| 2023-04-04 | 32.77 | $33.29 | 233600 |
| 2023-04-03 | 32.82 | $33.77 | 414200 |
| 2023-03-31 | 32.87 | $33.48 | 396719 |
| 2023-03-30 | 32.95 | $33.10 | 184935 |
| 2023-03-29 | 33.03 | $33.00 | 1.1M |
| 2023-03-28 | 33.10 | $32.60 | 640400 |
| 2023-03-27 | 33.18 | $32.52 | 598401 |
| 2023-03-24 | 33.28 | $32.13 | 504900 |
| 2023-03-23 | 33.40 | $31.98 | 327000 |
| 2023-03-22 | 33.53 | $32.15 | 298821 |
| 2023-03-21 | 33.64 | $32.83 | 448125 |
| 2023-03-20 | 33.73 | $32.34 | 426506 |
| 2023-03-17 | 33.87 | $31.90 | 349028 |
| 2023-03-16 | 34.04 | $32.56 | 738615 |
| 2023-03-15 | 34.19 | $32.11 | 373100 |
| 2023-03-14 | 34.37 | $32.80 | 321100 |
| 2023-03-13 | 34.51 | $32.34 | 297417 |
| 2023-03-10 | 34.66 | $32.95 | 391130 |
| 2023-03-09 | 34.77 | $33.43 | 214034 |
| 2023-03-08 | 34.87 | $34.18 | 324422 |
| 2023-03-07 | 34.95 | $34.24 | 257121 |
| 2023-03-06 | 35.00 | $34.83 | 283300 |
| 2023-03-03 | 35.04 | $35.02 | 257000 |
| 2023-03-02 | 35.08 | $34.59 | 485321 |
| 2023-03-01 | 35.13 | $34.42 | 256340 |
| 2023-02-28 | 35.19 | $34.33 | 258200 |
| 2023-02-27 | 35.22 | $34.47 | 185200 |
| 2023-02-24 | 35.27 | $34.45 | 411714 |
| 2023-02-23 | 35.32 | $34.58 | 440518 |
| 2023-02-22 | 35.35 | $34.44 | 272711 |
| 2023-02-21 | 35.37 | $34.52 | 241600 |
| 2023-02-17 | 35.40 | $35.20 | 166736 |
| 2023-02-16 | 35.37 | $35.34 | 186300 |
| 2023-02-15 | 35.32 | $35.63 | 247900 |
| 2023-02-14 | 35.25 | $35.60 | 209833 |
| 2023-02-13 | 35.22 | $35.67 | 190500 |
| 2023-02-10 | 35.19 | $35.40 | 221346 |
| 2023-02-09 | 35.17 | $35.07 | 192119 |
| 2023-02-08 | 35.15 | $35.43 | 140902 |
| 2023-02-07 | 35.09 | $35.68 | 238200 |
| 2023-02-06 | 35.01 | $35.31 | 175400 |
| 2023-02-03 | 34.96 | $35.58 | 324200 |
| 2023-02-02 | 34.86 | $35.83 | 289800 |
| 2023-02-01 | 34.75 | $35.68 | 265500 |
| 2023-01-31 | 34.64 | $35.52 | 307000 |
| 2023-01-30 | 34.54 | $35.02 | 235617 |
| 2023-01-27 | 34.46 | $35.36 | 547800 |
| 2023-01-26 | 34.35 | $35.53 | 269400 |
| 2023-01-25 | 34.24 | $35.12 | 201500 |
| 2023-01-24 | 34.16 | $34.99 | 189605 |
| 2023-01-23 | 34.06 | $35.05 | 308347 |
| 2023-01-20 | 33.98 | $34.68 | 229715 |
| 2023-01-19 | 33.90 | $34.19 | 574744 |
| 2023-01-18 | 33.84 | $34.35 | 299011 |
| 2023-01-17 | 33.78 | $34.96 | 299000 |
| 2023-01-13 | 33.71 | $35.07 | 420217 |
| 2023-01-12 | 33.66 | $34.89 | 250545 |
| 2023-01-11 | 33.64 | $34.67 | 668703 |
| 2023-01-10 | 33.62 | $34.37 | 651600 |
| 2023-01-09 | 33.59 | $34.08 | 256600 |
| 2023-01-06 | 33.59 | $34.24 | 220829 |
| 2023-01-05 | 33.58 | $33.60 | 185521 |
| 2023-01-04 | 33.60 | $33.70 | 263605 |
| 2023-01-03 | 33.63 | $33.35 | 419707 |
| 2022-12-30 | 33.72 | $33.48 | 507108 |
| 2022-12-29 | 33.81 | $33.55 | 606808 |
| 2022-12-28 | 33.90 | $33.05 | 496200 |
| 2022-12-27 | 33.98 | $33.50 | 509300 |
| 2022-12-23 | 34.03 | $33.39 | 364538 |
| 2022-12-22 | 34.12 | $33.08 | 480700 |
| 2022-12-21 | 34.21 | $33.44 | 566137 |
| 2022-12-20 | 34.29 | $33.00 | 793031 |
| 2022-12-19 | 34.36 | $33.00 | 377633 |
| 2022-12-16 | 34.44 | $33.18 | 573201 |
| 2022-12-15 | 34.49 | $33.51 | 479917 |
| 2022-12-14 | 34.53 | $34.18 | 388700 |
| 2022-12-13 | 34.56 | $34.46 | 338700 |
| 2022-12-12 | 34.57 | $34.29 | 410939 |
| 2022-12-09 | 34.59 | $33.80 | 308900 |
| 2022-12-08 | 34.62 | $34.08 | 480900 |
| 2022-12-07 | 34.58 | $33.92 | 229204 |
| 2022-12-06 | 34.58 | $33.97 | 381216 |
| 2022-12-05 | 34.57 | $34.35 | 300400 |
| 2022-12-02 | 34.52 | $35.13 | 270700 |
| 2022-12-01 | 34.41 | $35.23 | 345748 |
| 2022-11-30 | 34.30 | $35.36 | 386900 |
| 2022-11-29 | 34.22 | $34.71 | 259004 |
| 2022-11-28 | 34.16 | $34.51 | 297300 |
| 2022-11-25 | 34.11 | $35.14 | 55142 |
| 2022-11-23 | 33.99 | $35.02 | 280746 |
| 2022-11-22 | 33.89 | $34.95 | 437600 |
| 2022-11-21 | 33.78 | $34.47 | 293500 |
| 2022-11-18 | 33.67 | $34.47 | 374243 |
| 2022-11-17 | 33.55 | $34.25 | 284438 |
| 2022-11-16 | 33.40 | $34.38 | 340100 |
| 2022-11-15 | 33.25 | $34.73 | 350643 |
| 2022-11-14 | 33.10 | $34.58 | 268200 |
| 2022-11-11 | 32.93 | $34.80 | 181200 |
| 2022-11-10 | 32.73 | $34.42 | 381900 |
| 2022-11-09 | 32.56 | $33.13 | 308900 |
| 2022-11-08 | 32.42 | $33.91 | 381100 |
| 2022-11-07 | 32.24 | $33.77 | 510300 |
| 2022-11-04 | 32.07 | $33.45 | 417607 |
| 2022-11-03 | 31.94 | $32.98 | 925046 |
| 2022-11-02 | 31.86 | $33.04 | 406700 |
| 2022-11-01 | 31.78 | $33.68 | 655134 |
| 2022-10-31 | 31.68 | $33.44 | 417500 |
| 2022-10-28 | 31.54 | $33.50 | 328110 |
| 2022-10-27 | 31.35 | $32.89 | 275025 |
| 2022-10-26 | 31.20 | $32.92 | 429221 |
| 2022-10-25 | 31.07 | $32.73 | 387100 |
| 2022-10-24 | 30.92 | $32.37 | 370836 |
| 2022-10-21 | 30.78 | $31.96 | 728302 |
| 2022-10-20 | 30.69 | $31.22 | 481700 |
| 2022-10-19 | 30.67 | $31.46 | 430940 |
| 2022-10-18 | 30.66 | $31.70 | 614148 |
| 2022-10-17 | 30.67 | $31.30 | 600300 |
| 2022-10-14 | 30.72 | $30.65 | 479100 |
| 2022-10-13 | 30.79 | $31.19 | 658225 |
| 2022-10-12 | 30.86 | $30.23 | 891100 |
| 2022-10-11 | 30.98 | $30.31 | 741242 |
| 2022-10-10 | 31.09 | $30.47 | 488700 |
| 2022-10-07 | 31.25 | $30.69 | 633702 |
| 2022-10-06 | 31.39 | $31.38 | 571000 |
| 2022-10-05 | 31.47 | $31.59 | 421712 |
| 2022-10-04 | 31.52 | $31.66 | 887247 |
| 2022-10-03 | 31.54 | $30.60 | 521500 |
| 2022-09-30 | 31.63 | $29.61 | 719100 |
| 2022-09-29 | 31.78 | $29.97 | 1.0M |
| 2022-09-28 | 31.91 | $30.37 | 969001 |
| 2022-09-27 | 32.04 | $29.60 | 774320 |
| 2022-09-26 | 32.22 | $29.63 | 1.2M |
| 2022-09-23 | 32.41 | $30.15 | 496939 |
| 2022-09-22 | 32.63 | $30.91 | 745400 |
| 2022-09-21 | 32.77 | $31.27 | 569800 |
| 2022-09-20 | 32.90 | $31.74 | 243200 |
| 2022-09-19 | 32.99 | $32.35 | 241800 |
| 2022-09-16 | 33.09 | $32.13 | 273500 |
| 2022-09-15 | 33.22 | $32.48 | 314628 |
| 2022-09-14 | 33.32 | $32.59 | 295200 |
| 2022-09-13 | 33.43 | $32.54 | 207125 |
| 2022-09-12 | 33.53 | $33.77 | 288800 |
| 2022-09-09 | 33.58 | $33.43 | 184800 |
| 2022-09-08 | 33.61 | $32.91 | 286624 |
| 2022-09-07 | 33.65 | $32.59 | 388200 |
| 2022-09-06 | 33.68 | $32.16 | 353504 |
| 2022-09-02 | 33.73 | $32.41 | 403600 |
| 2022-09-01 | 33.77 | $32.59 | 376017 |
| 2022-08-31 | 33.79 | $32.66 | 331300 |
| 2022-08-30 | 33.82 | $32.86 | 186500 |
| 2022-08-29 | 33.83 | $33.32 | 189500 |
| 2022-08-26 | 33.82 | $33.41 | 272529 |
| 2022-08-25 | 33.82 | $34.38 | 286742 |
| 2022-08-24 | 33.76 | $33.87 | 190102 |
| 2022-08-23 | 33.72 | $33.71 | 199500 |
| 2022-08-22 | 33.65 | $33.70 | 161345 |
| 2022-08-19 | 33.60 | $34.29 | 136100 |
| 2022-08-18 | 33.51 | $34.64 | 184000 |
| 2022-08-17 | 33.41 | $34.49 | 213400 |
| 2022-08-16 | 33.31 | $34.78 | 552641 |
| 2022-08-15 | 33.19 | $34.65 | 279200 |
| 2022-08-12 | 33.03 | $34.65 | 219000 |
| 2022-08-11 | 32.88 | $34.09 | 295148 |
| 2022-08-10 | 32.71 | $33.76 | 321500 |
| 2022-08-09 | 32.58 | $33.15 | 224500 |
| 2022-08-08 | 32.49 | $33.19 | 270300 |
| 2022-08-05 | 32.41 | $33.18 | 236600 |
| 2022-08-04 | 32.34 | $33.03 | 386441 |
| 2022-08-03 | 32.28 | $33.23 | 206319 |
| 2022-08-02 | 32.19 | $33.00 | 538700 |
| 2022-08-01 | 32.11 | $33.26 | 308631 |
| 2022-07-29 | 32.03 | $33.42 | 275049 |
| 2022-07-28 | 31.94 | $33.10 | 657547 |
| 2022-07-27 | 31.87 | $32.99 | 383943 |
| 2022-07-26 | 31.81 | $32.46 | 595320 |
| 2022-07-25 | 31.79 | $32.70 | 296534 |
| 2022-07-22 | 31.76 | $32.38 | 330800 |
| 2022-07-21 | 31.69 | $32.62 | 241735 |
| 2022-07-20 | 31.62 | $32.46 | 363446 |
| 2022-07-19 | 31.58 | $32.44 | 789600 |
| 2022-07-18 | 31.51 | $31.48 | 466300 |
| 2022-07-15 | 31.48 | $31.59 | 472600 |
| 2022-07-14 | 31.51 | $30.82 | 411400 |
| 2022-07-13 | 31.57 | $31.11 | 277301 |
| 2022-07-12 | 31.61 | $31.41 | 486025 |
| 2022-07-11 | 31.71 | $31.49 | 455300 |
| 2022-07-08 | 31.84 | $31.73 | 274117 |
| 2022-07-07 | 32.00 | $31.86 | 491000 |
| 2022-07-06 | 32.17 | $31.41 | 547800 |
| 2022-07-05 | 32.35 | $31.46 | 199200 |
| 2022-07-01 | 32.52 | $31.74 | 291345 |
| 2022-06-30 | 32.69 | $31.60 | 831721 |
| 2022-06-29 | 32.86 | $31.57 | 594000 |
| 2022-06-28 | 33.04 | $31.81 | 795700 |
| 2022-06-27 | 33.21 | $32.09 | 342748 |
| 2022-06-24 | 33.34 | $32.05 | 595600 |
| 2022-06-23 | 33.44 | $31.07 | 620212 |
| 2022-06-22 | 33.57 | $31.12 | 538400 |
| 2022-06-21 | 33.71 | $31.80 | 883008 |
| 2022-06-17 | 33.79 | $30.92 | 1.3M |
| 2022-06-16 | 33.90 | $30.94 | 817230 |
| 2022-06-15 | 34.02 | $32.14 | 855536 |
| 2022-06-14 | 34.15 | $32.00 | 1.1M |
| 2022-06-13 | 34.24 | $32.03 | 610800 |
| 2022-06-10 | 34.34 | $33.28 | 298400 |
| 2022-06-09 | 34.33 | $34.15 | 250100 |
| 2022-06-08 | 34.28 | $34.97 | 358036 |
| 2022-06-07 | 34.22 | $35.31 | 205702 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
54.78
2026-07-17
Close Price
$54.78
Vol: 368800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.00
Average
39.60
Maximum
54.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.78 | $54.78 | 368800 |
| 2026-07-16 | 54.78 | $55.03 | 301448 |
| 2026-07-15 | 54.75 | $54.89 | 220546 |
| 2026-07-14 | 54.73 | $55.12 | 329900 |
| 2026-07-13 | 54.69 | $55.02 | 217106 |
| 2026-07-10 | 54.66 | $55.02 | 648602 |
| 2026-07-09 | 54.62 | $54.87 | 246300 |
| 2026-07-08 | 54.60 | $54.43 | 231903 |
| 2026-07-07 | 54.61 | $54.91 | 336300 |
| 2026-07-06 | 54.58 | $55.09 | 311841 |
| 2026-07-02 | 54.53 | $54.85 | 483326 |
| 2026-07-01 | 54.49 | $54.78 | 359420 |
| 2026-06-30 | 54.46 | $55.01 | 301218 |
| 2026-06-29 | 54.41 | $55.13 | 343066 |
| 2026-06-26 | 54.33 | $55.06 | 360300 |
| 2026-06-25 | 54.25 | $55.32 | 512900 |
| 2026-06-24 | 54.14 | $54.49 | 337049 |
| 2026-06-23 | 54.10 | $54.43 | 288013 |
| 2026-06-22 | 54.07 | $55.10 | 377931 |
| 2026-06-18 | 53.96 | $54.62 | 386412 |
| 2026-06-17 | 53.89 | $54.34 | 475342 |
| 2026-06-16 | 53.84 | $54.89 | 332417 |
| 2026-06-15 | 53.73 | $55.14 | 393400 |
| 2026-06-12 | 53.59 | $54.89 | 379200 |
| 2026-06-11 | 53.45 | $54.40 | 584228 |
| 2026-06-10 | 53.35 | $53.40 | 392336 |
| 2026-06-09 | 53.34 | $54.09 | 707344 |
| 2026-06-08 | 53.27 | $53.87 | 426400 |
| 2026-06-05 | 53.20 | $53.53 | 538400 |
| 2026-06-04 | 53.17 | $54.61 | 279400 |
| 2026-06-03 | 53.02 | $54.29 | 825200 |
| 2026-06-02 | 52.88 | $54.35 | 361200 |
| 2026-06-01 | 52.73 | $53.85 | 512917 |
| 2026-05-29 | 52.61 | $53.66 | 393402 |
| 2026-05-28 | 52.50 | $53.66 | 411028 |
| 2026-05-27 | 52.38 | $53.62 | 566400 |
| 2026-05-26 | 52.25 | $53.69 | 417600 |
| 2026-05-22 | 52.09 | $53.12 | 455500 |
| 2026-05-21 | 51.99 | $52.78 | 415300 |
| 2026-05-20 | 51.90 | $52.61 | 501000 |
| 2026-05-19 | 51.83 | $52.08 | 297013 |
| 2026-05-18 | 51.80 | $52.32 | 305400 |
| 2026-05-15 | 51.75 | $52.14 | 338105 |
| 2026-05-14 | 51.70 | $52.81 | 338803 |
| 2026-05-13 | 51.59 | $52.63 | 374945 |
| 2026-05-12 | 51.48 | $52.59 | 706753 |
| 2026-05-11 | 51.36 | $52.61 | 238847 |
| 2026-05-08 | 51.23 | $52.38 | 481106 |
| 2026-05-07 | 51.11 | $51.88 | 479730 |
| 2026-05-06 | 51.03 | $52.52 | 511100 |
| 2026-05-05 | 50.87 | $52.06 | 411626 |
| 2026-05-04 | 50.75 | $51.44 | 368400 |
| 2026-05-01 | 50.67 | $51.73 | 395500 |
| 2026-04-30 | 50.56 | $51.86 | 986600 |
| 2026-04-29 | 50.43 | $51.18 | 369319 |
| 2026-04-28 | 50.35 | $51.08 | 284346 |
| 2026-04-27 | 50.27 | $51.21 | 258200 |
| 2026-04-24 | 50.17 | $51.14 | 260900 |
| 2026-04-23 | 50.07 | $51.15 | 502817 |
| 2026-04-22 | 49.95 | $51.04 | 289235 |
| 2026-04-21 | 49.84 | $50.88 | 378914 |
| 2026-04-20 | 49.73 | $51.02 | 302128 |
| 2026-04-17 | 49.59 | $50.93 | 414539 |
| 2026-04-16 | 49.45 | $50.48 | 310419 |
| 2026-04-15 | 49.35 | $50.21 | 232100 |
| 2026-04-14 | 49.26 | $50.45 | 333725 |
| 2026-04-13 | 49.13 | $50.36 | 308126 |
| 2026-04-10 | 49.00 | $49.94 | 370400 |
| 2026-04-09 | 48.90 | $50.22 | 315138 |
| 2026-04-08 | 48.76 | $50.00 | 612972 |
| 2026-04-07 | 48.63 | $49.00 | 470447 |
| 2026-04-06 | 48.59 | $48.91 | 582800 |
| 2026-04-02 | 48.56 | $48.66 | 443825 |
| 2026-04-01 | 48.55 | $48.60 | 611000 |
| 2026-03-31 | 48.54 | $48.46 | 1.3M |
| 2026-03-30 | 48.55 | $47.51 | 774111 |
| 2026-03-27 | 48.66 | $47.77 | 548140 |
| 2026-03-26 | 48.76 | $48.30 | 665390 |
| 2026-03-25 | 48.80 | $48.71 | 456800 |
| 2026-03-24 | 48.81 | $48.46 | 1.1M |
| 2026-03-23 | 48.85 | $48.26 | 874106 |
| 2026-03-20 | 48.91 | $47.81 | 848619 |
| 2026-03-19 | 49.03 | $48.27 | 1.4M |
| 2026-03-18 | 49.11 | $48.25 | 682112 |
| 2026-03-17 | 49.20 | $48.77 | 615328 |
| 2026-03-16 | 49.24 | $48.48 | 585900 |
| 2026-03-13 | 49.32 | $48.06 | 664100 |
| 2026-03-12 | 49.46 | $48.06 | 805200 |
| 2026-03-11 | 49.60 | $48.73 | 653900 |
| 2026-03-10 | 49.70 | $48.70 | 1.3M |
| 2026-03-09 | 49.80 | $48.86 | 808740 |
| 2026-03-06 | 49.90 | $48.76 | 680115 |
| 2026-03-05 | 50.02 | $49.49 | 905129 |
| 2026-03-04 | 50.08 | $50.04 | 487701 |
| 2026-03-03 | 50.08 | $49.86 | 494129 |
| 2026-03-02 | 50.10 | $50.53 | 446300 |
| 2026-02-27 | 50.06 | $50.51 | 459847 |
| 2026-02-26 | 50.01 | $50.63 | 242100 |
| 2026-02-25 | 49.95 | $50.47 | 316509 |
| 2026-02-24 | 49.89 | $50.39 | 387112 |
| 2026-02-23 | 49.84 | $50.10 | 547400 |
| 2026-02-20 | 49.81 | $50.70 | 349300 |
| 2026-02-19 | 49.72 | $50.50 | 383300 |
| 2026-02-18 | 49.64 | $50.59 | 298700 |
| 2026-02-17 | 49.53 | $50.16 | 416845 |
| 2026-02-13 | 49.47 | $50.31 | 394528 |
| 2026-02-12 | 49.38 | $49.94 | 508400 |
| 2026-02-11 | 49.32 | $50.73 | 443601 |
| 2026-02-10 | 49.17 | $50.47 | 315900 |
| 2026-02-09 | 49.04 | $50.55 | 247900 |
| 2026-02-06 | 48.88 | $50.50 | 263209 |
| 2026-02-05 | 48.71 | $49.38 | 650803 |
| 2026-02-04 | 48.64 | $49.83 | 800519 |
| 2026-02-03 | 48.51 | $49.62 | 416206 |
| 2026-02-02 | 48.39 | $49.30 | 598212 |
| 2026-01-30 | 48.30 | $48.87 | 511938 |
| 2026-01-29 | 48.24 | $49.00 | 430700 |
| 2026-01-28 | 48.16 | $48.79 | 551900 |
| 2026-01-27 | 48.09 | $48.66 | 408644 |
| 2026-01-26 | 48.03 | $48.72 | 567142 |
| 2026-01-23 | 47.96 | $48.61 | 375410 |
| 2026-01-22 | 47.89 | $49.00 | 297900 |
| 2026-01-21 | 47.77 | $48.84 | 711600 |
| 2026-01-20 | 47.66 | $47.95 | 397116 |
| 2026-01-16 | 47.63 | $48.51 | 1.1M |
| 2026-01-15 | 47.54 | $48.63 | 275843 |
| 2026-01-14 | 47.42 | $48.34 | 418500 |
| 2026-01-13 | 47.33 | $48.12 | 330700 |
| 2026-01-12 | 47.24 | $48.28 | 420600 |
| 2026-01-09 | 47.13 | $48.34 | 248704 |
| 2026-01-08 | 47.01 | $48.08 | 305304 |
| 2026-01-07 | 46.89 | $47.68 | 367835 |
| 2026-01-06 | 46.81 | $48.19 | 433009 |
| 2026-01-05 | 46.67 | $47.76 | 510035 |
| 2026-01-02 | 46.55 | $47.12 | 482744 |
| 2025-12-31 | 46.49 | $46.59 | 360400 |
| 2025-12-30 | 46.48 | $46.93 | 289149 |
| 2025-12-29 | 46.43 | $47.00 | 248600 |
| 2025-12-26 | 46.37 | $47.11 | 272420 |
| 2025-12-24 | 46.30 | $47.09 | 234938 |
| 2025-12-23 | 46.21 | $46.92 | 286100 |
| 2025-12-22 | 46.14 | $46.91 | 421706 |
| 2025-12-19 | 46.06 | $46.53 | 478138 |
| 2025-12-18 | 46.01 | $46.26 | 614535 |
| 2025-12-17 | 45.98 | $46.19 | 427600 |
| 2025-12-16 | 45.96 | $46.30 | 623103 |
| 2025-12-15 | 45.92 | $46.92 | 340644 |
| 2025-12-12 | 45.82 | $46.84 | 482400 |
| 2025-12-11 | 45.71 | $47.14 | 445744 |
| 2025-12-10 | 45.56 | $46.72 | 390900 |
| 2025-12-09 | 45.44 | $45.89 | 456700 |
| 2025-12-08 | 45.39 | $46.03 | 443600 |
| 2025-12-05 | 45.32 | $46.24 | 448007 |
| 2025-12-04 | 45.22 | $46.17 | 414633 |
| 2025-12-03 | 45.12 | $46.13 | 658600 |
| 2025-12-02 | 45.02 | $45.58 | 605600 |
| 2025-12-01 | 44.96 | $45.66 | 451645 |
| 2025-11-28 | 44.89 | $45.91 | 235238 |
| 2025-11-26 | 44.78 | $45.59 | 348324 |
| 2025-11-25 | 44.69 | $45.28 | 668300 |
| 2025-11-24 | 44.63 | $44.64 | 413522 |
| 2025-11-21 | 44.63 | $44.41 | 693300 |
| 2025-11-20 | 44.65 | $43.68 | 993928 |
| 2025-11-19 | 44.75 | $44.29 | 541200 |
| 2025-11-18 | 44.80 | $44.37 | 694746 |
| 2025-11-17 | 44.85 | $44.35 | 622312 |
| 2025-11-14 | 44.90 | $45.04 | 766600 |
| 2025-11-13 | 44.89 | $45.17 | 845500 |
| 2025-11-12 | 44.86 | $45.71 | 457700 |
| 2025-11-11 | 44.77 | $45.36 | 358800 |
| 2025-11-10 | 44.70 | $45.13 | 322624 |
| 2025-11-07 | 44.66 | $44.77 | 489540 |
| 2025-11-06 | 44.65 | $44.43 | 394425 |
| 2025-11-05 | 44.67 | $44.66 | 377400 |
| 2025-11-04 | 44.67 | $44.35 | 349645 |
| 2025-11-03 | 44.70 | $44.64 | 477600 |
| 2025-10-31 | 44.71 | $44.72 | 352821 |
| 2025-10-30 | 44.71 | $44.55 | 465200 |
| 2025-10-29 | 44.73 | $44.81 | 474500 |
| 2025-10-28 | 44.72 | $45.06 | 383400 |
| 2025-10-27 | 44.68 | $45.33 | 376938 |
| 2025-10-24 | 44.61 | $45.13 | 208900 |
| 2025-10-23 | 44.56 | $44.86 | 295149 |
| 2025-10-22 | 44.53 | $44.64 | 288600 |
| 2025-10-21 | 44.52 | $44.90 | 364929 |
| 2025-10-20 | 44.48 | $44.80 | 140900 |
| 2025-10-17 | 44.44 | $44.24 | 210517 |
| 2025-10-16 | 44.46 | $44.11 | 276300 |
| 2025-10-15 | 44.50 | $44.58 | 291100 |
| 2025-10-14 | 44.49 | $44.45 | 327101 |
| 2025-10-13 | 44.50 | $44.09 | 254826 |
| 2025-10-10 | 44.54 | $43.57 | 267200 |
| 2025-10-09 | 44.64 | $44.67 | 381110 |
| 2025-10-08 | 44.64 | $45.01 | 251113 |
| 2025-10-07 | 44.60 | $44.85 | 301835 |
| 2025-10-06 | 44.57 | $45.07 | 298632 |
| 2025-10-03 | 44.52 | $45.02 | 270600 |
| 2025-10-02 | 44.47 | $44.73 | 305110 |
| 2025-10-01 | 44.44 | $44.73 | 246100 |
| 2025-09-30 | 44.41 | $44.69 | 311800 |
| 2025-09-29 | 44.38 | $44.61 | 368049 |
| 2025-09-26 | 44.36 | $44.64 | 303529 |
| 2025-09-25 | 44.33 | $44.23 | 576414 |
| 2025-09-24 | 44.34 | $44.42 | 350200 |
| 2025-09-23 | 44.33 | $44.51 | 397200 |
| 2025-09-22 | 44.31 | $44.63 | 395838 |
| 2025-09-19 | 44.28 | $44.68 | 963400 |
| 2025-09-18 | 44.24 | $44.87 | 689900 |
| 2025-09-17 | 44.17 | $44.58 | 721700 |
| 2025-09-16 | 44.13 | $44.43 | 516000 |
| 2025-09-15 | 44.09 | $44.48 | 683317 |
| 2025-09-12 | 44.05 | $44.53 | 374040 |
| 2025-09-11 | 44.00 | $44.82 | 523325 |
| 2025-09-10 | 43.92 | $44.20 | 417722 |
| 2025-09-09 | 43.89 | $44.15 | 670400 |
| 2025-09-08 | 43.86 | $44.17 | 293600 |
| 2025-09-05 | 43.83 | $44.28 | 240900 |
| 2025-09-04 | 43.78 | $44.41 | 312800 |
| 2025-09-03 | 43.71 | $44.03 | 354100 |
| 2025-09-02 | 43.68 | $44.22 | 250100 |
| 2025-08-29 | 43.62 | $44.44 | 214524 |
| 2025-08-28 | 43.54 | $44.44 | 241033 |
| 2025-08-27 | 43.44 | $44.41 | 330149 |
| 2025-08-26 | 43.34 | $44.18 | 272000 |
| 2025-08-25 | 43.25 | $44.05 | 294200 |
| 2025-08-22 | 43.17 | $44.33 | 309119 |
| 2025-08-21 | 43.04 | $43.48 | 295036 |
| 2025-08-20 | 43.00 | $43.53 | 364812 |
| 2025-08-19 | 42.94 | $43.52 | 397921 |
| 2025-08-18 | 42.88 | $43.36 | 388300 |
| 2025-08-15 | 42.83 | $43.33 | 167700 |
| 2025-08-14 | 42.78 | $43.42 | 209200 |
| 2025-08-13 | 42.71 | $43.62 | 314100 |
| 2025-08-12 | 42.61 | $43.07 | 207600 |
| 2025-08-11 | 42.57 | $42.43 | 493400 |
| 2025-08-08 | 42.58 | $42.52 | 233835 |
| 2025-08-07 | 42.59 | $42.21 | 437900 |
| 2025-08-06 | 42.63 | $42.29 | 305735 |
| 2025-08-05 | 42.66 | $42.42 | 364800 |
| 2025-08-04 | 42.69 | $42.36 | 260519 |
| 2025-08-01 | 42.72 | $41.91 | 292041 |
| 2025-07-31 | 42.81 | $42.52 | 672641 |
| 2025-07-30 | 42.84 | $42.94 | 206545 |
| 2025-07-29 | 42.83 | $43.25 | 298433 |
| 2025-07-28 | 42.78 | $43.34 | 242700 |
| 2025-07-25 | 42.72 | $43.50 | 299212 |
| 2025-07-24 | 42.64 | $43.33 | 187100 |
| 2025-07-23 | 42.57 | $43.49 | 186003 |
| 2025-07-22 | 42.47 | $42.99 | 209700 |
| 2025-07-21 | 42.42 | $42.50 | 296108 |
| 2025-07-18 | 42.41 | $42.58 | 269800 |
| 2025-07-17 | 42.39 | $42.70 | 349500 |
| 2025-07-16 | 42.36 | $42.45 | 606200 |
| 2025-07-15 | 42.35 | $42.30 | 345002 |
| 2025-07-14 | 42.35 | $42.93 | 341624 |
| 2025-07-11 | 42.29 | $42.91 | 280003 |
| 2025-07-10 | 42.23 | $43.19 | 262941 |
| 2025-07-09 | 42.13 | $42.91 | 315600 |
| 2025-07-08 | 42.04 | $42.86 | 278932 |
| 2025-07-07 | 41.96 | $42.69 | 459600 |
| 2025-07-03 | 41.88 | $43.19 | 210400 |
| 2025-07-02 | 41.74 | $42.96 | 244200 |
| 2025-07-01 | 41.62 | $42.80 | 383242 |
| 2025-06-30 | 41.49 | $42.28 | 231615 |
| 2025-06-27 | 41.41 | $42.15 | 307523 |
| 2025-06-26 | 41.33 | $42.07 | 495900 |
| 2025-06-25 | 41.25 | $41.67 | 405200 |
| 2025-06-24 | 41.21 | $41.80 | 370417 |
| 2025-06-23 | 41.14 | $41.68 | 412342 |
| 2025-06-20 | 41.09 | $41.43 | 491800 |
| 2025-06-18 | 41.05 | $41.32 | 481400 |
| 2025-06-17 | 41.02 | $41.23 | 643800 |
| 2025-06-16 | 41.00 | $41.61 | 302400 |
| 2025-06-13 | 40.94 | $41.22 | 354601 |
| 2025-06-12 | 40.91 | $41.62 | 267400 |
| 2025-06-11 | 40.83 | $41.49 | 287200 |
| 2025-06-10 | 40.77 | $41.59 | 391149 |
| 2025-06-09 | 40.68 | $41.34 | 381400 |
| 2025-06-06 | 40.61 | $41.19 | 204911 |
| 2025-06-05 | 40.55 | $40.68 | 286806 |
| 2025-06-04 | 40.53 | $40.77 | 287000 |
| 2025-06-03 | 40.51 | $40.98 | 337700 |
| 2025-06-02 | 40.46 | $40.63 | 441100 |
| 2025-05-30 | 40.44 | $40.58 | 312935 |
| 2025-05-29 | 40.43 | $40.64 | 256821 |
| 2025-05-28 | 40.41 | $40.53 | 231424 |
| 2025-05-27 | 40.39 | $40.87 | 269933 |
| 2025-05-23 | 40.34 | $40.22 | 217309 |
| 2025-05-22 | 40.35 | $40.29 | 252000 |
| 2025-05-21 | 40.36 | $40.43 | 202000 |
| 2025-05-20 | 40.35 | $41.33 | 221400 |
| 2025-05-19 | 40.25 | $41.45 | 264327 |
| 2025-05-16 | 40.13 | $41.51 | 228800 |
| 2025-05-15 | 39.98 | $41.11 | 216800 |
| 2025-05-14 | 39.86 | $40.86 | 202800 |
| 2025-05-13 | 39.76 | $41.11 | 248547 |
| 2025-05-12 | 39.61 | $41.20 | 628606 |
| 2025-05-09 | 39.45 | $40.13 | 264600 |
| 2025-05-08 | 39.37 | $40.15 | 268519 |
| 2025-05-07 | 39.29 | $39.68 | 272200 |
| 2025-05-06 | 39.25 | $39.55 | 296500 |
| 2025-05-05 | 39.22 | $39.80 | 354041 |
| 2025-05-02 | 39.16 | $40.04 | 297314 |
| 2025-05-01 | 39.07 | $39.39 | 337245 |
| 2025-04-30 | 39.03 | $39.35 | 415723 |
| 2025-04-29 | 39.00 | $39.41 | 355900 |
| 2025-04-28 | 38.95 | $39.24 | 321259 |
| 2025-04-25 | 38.92 | $39.14 | 254529 |
| 2025-04-24 | 38.90 | $39.28 | 248401 |
| 2025-04-23 | 38.86 | $38.62 | 509804 |
| 2025-04-22 | 38.89 | $38.26 | 453420 |
| 2025-04-21 | 38.95 | $37.41 | 364600 |
| 2025-04-17 | 39.12 | $38.11 | 519900 |
| 2025-04-16 | 39.22 | $37.98 | 457327 |
| 2025-04-15 | 39.35 | $38.37 | 425400 |
| 2025-04-14 | 39.45 | $38.51 | 478701 |
| 2025-04-11 | 39.55 | $38.12 | 912943 |
| 2025-04-10 | 39.71 | $37.60 | 709000 |
| 2025-04-09 | 39.93 | $38.99 | 697100 |
| 2025-04-08 | 40.03 | $36.25 | 1.2M |
| 2025-04-07 | 40.42 | $36.80 | 2.0M |
| 2025-04-04 | 40.80 | $36.91 | 1.1M |
| 2025-04-03 | 41.21 | $39.30 | 347400 |
| 2025-04-02 | 41.42 | $41.52 | 286332 |
| 2025-04-01 | 41.40 | $41.16 | 366627 |
| 2025-03-31 | 41.43 | $41.21 | 415700 |
| 2025-03-28 | 41.45 | $40.90 | 191000 |
| 2025-03-27 | 41.51 | $41.57 | 417700 |
| 2025-03-26 | 41.51 | $41.74 | 320829 |
| 2025-03-25 | 41.48 | $41.74 | 539100 |
| 2025-03-24 | 41.45 | $41.90 | 254545 |
| 2025-03-21 | 41.41 | $41.28 | 232844 |
| 2025-03-20 | 41.42 | $41.44 | 393001 |
| 2025-03-19 | 41.42 | $41.52 | 245149 |
| 2025-03-18 | 41.41 | $41.21 | 350800 |
| 2025-03-17 | 41.43 | $41.27 | 241500 |
| 2025-03-14 | 41.45 | $40.74 | 262100 |
| 2025-03-13 | 41.52 | $39.96 | 378700 |
| 2025-03-12 | 41.68 | $40.26 | 401426 |
| 2025-03-11 | 41.83 | $40.35 | 530400 |
| 2025-03-10 | 41.99 | $40.84 | 336215 |
| 2025-03-07 | 42.11 | $41.49 | 271843 |
| 2025-03-06 | 42.18 | $41.20 | 323409 |
| 2025-03-05 | 42.28 | $41.43 | 391000 |
| 2025-03-04 | 42.37 | $41.09 | 330909 |
| 2025-03-03 | 42.50 | $41.95 | 648425 |
| 2025-02-28 | 42.56 | $42.63 | 237733 |
| 2025-02-27 | 42.56 | $42.05 | 209600 |
| 2025-02-26 | 42.61 | $42.18 | 255833 |
| 2025-02-25 | 42.65 | $42.32 | 286112 |
| 2025-02-24 | 42.69 | $42.38 | 265101 |
| 2025-02-21 | 42.72 | $42.35 | 261640 |
| 2025-02-20 | 42.76 | $42.98 | 237906 |
| 2025-02-19 | 42.74 | $43.23 | 255700 |
| 2025-02-18 | 42.68 | $43.19 | 314200 |
| 2025-02-14 | 42.63 | $42.91 | 231800 |
| 2025-02-13 | 42.60 | $42.80 | 191900 |
| 2025-02-12 | 42.58 | $42.47 | 230710 |
| 2025-02-11 | 42.59 | $42.81 | 210300 |
| 2025-02-10 | 42.57 | $42.66 | 193100 |
| 2025-02-07 | 42.56 | $42.61 | 301416 |
| 2025-02-06 | 42.56 | $42.93 | 360500 |
| 2025-02-05 | 42.52 | $42.95 | 253347 |
| 2025-02-04 | 42.47 | $42.71 | 200400 |
| 2025-02-03 | 42.45 | $42.47 | 486500 |
| 2025-01-31 | 42.44 | $42.74 | 280720 |
| 2025-01-30 | 42.41 | $43.11 | 234700 |
| 2025-01-29 | 42.34 | $42.89 | 326400 |
| 2025-01-28 | 42.28 | $42.93 | 555734 |
| 2025-01-27 | 42.21 | $43.15 | 244546 |
| 2025-01-24 | 42.11 | $42.98 | 289300 |
| 2025-01-23 | 42.02 | $43.03 | 350641 |
| 2025-01-22 | 41.92 | $42.85 | 194600 |
| 2025-01-21 | 41.82 | $43.09 | 416211 |
| 2025-01-17 | 41.68 | $42.59 | 251137 |
| 2025-01-16 | 41.59 | $42.31 | 250131 |
| 2025-01-15 | 41.51 | $42.09 | 223122 |
| 2025-01-14 | 41.45 | $41.60 | 354000 |
| 2025-01-13 | 41.43 | $41.16 | 252900 |
| 2025-01-10 | 41.46 | $40.63 | 418000 |
| 2025-01-08 | 41.55 | $41.22 | 293000 |
| 2025-01-07 | 41.59 | $41.23 | 342214 |
| 2025-01-06 | 41.62 | $41.24 | 300536 |
| 2025-01-03 | 41.66 | $41.24 | 306142 |
| 2025-01-02 | 41.71 | $40.84 | 380800 |
| 2024-12-31 | 41.80 | $40.92 | 307439 |
| 2024-12-30 | 41.89 | $40.78 | 316400 |
| 2024-12-27 | 42.01 | $41.14 | 224034 |
| 2024-12-26 | 42.10 | $41.43 | 304200 |
| 2024-12-24 | 42.17 | $41.32 | 126735 |
| 2024-12-23 | 42.26 | $40.98 | 346400 |
| 2024-12-20 | 42.40 | $40.90 | 370405 |
| 2024-12-19 | 42.56 | $40.38 | 433900 |
| 2024-12-18 | 42.78 | $40.52 | 368114 |
| 2024-12-17 | 43.02 | $41.70 | 411804 |
| 2024-12-16 | 43.16 | $42.25 | 317400 |
| 2024-12-13 | 43.26 | $42.54 | 220800 |
| 2024-12-12 | 43.33 | $42.70 | 236600 |
| 2024-12-11 | 43.40 | $42.94 | 188648 |
| 2024-12-10 | 43.45 | $42.95 | 262106 |
| 2024-12-09 | 43.50 | $43.15 | 302813 |
| 2024-12-06 | 43.54 | $43.48 | 238000 |
| 2024-12-05 | 43.54 | $43.61 | 199900 |
| 2024-12-04 | 43.54 | $43.76 | 214331 |
| 2024-12-03 | 43.51 | $43.92 | 220400 |
| 2024-12-02 | 43.47 | $44.17 | 236431 |
| 2024-11-29 | 43.40 | $44.30 | 70737 |
| 2024-11-27 | 43.30 | $44.23 | 161500 |
| 2024-11-26 | 43.21 | $44.19 | 223024 |
| 2024-11-25 | 43.10 | $44.35 | 192600 |
| 2024-11-22 | 42.97 | $44.06 | 185626 |
| 2024-11-21 | 42.86 | $43.60 | 224900 |
| 2024-11-20 | 42.78 | $43.04 | 241610 |
| 2024-11-19 | 42.75 | $42.95 | 318823 |
| 2024-11-18 | 42.73 | $43.17 | 193100 |
| 2024-11-15 | 42.68 | $43.00 | 230321 |
| 2024-11-14 | 42.65 | $43.26 | 172600 |
| 2024-11-13 | 42.58 | $43.54 | 179800 |
| 2024-11-12 | 42.48 | $43.48 | 201313 |
| 2024-11-11 | 42.38 | $43.87 | 224100 |
| 2024-11-08 | 42.22 | $43.47 | 204341 |
| 2024-11-07 | 42.09 | $43.37 | 243800 |
| 2024-11-06 | 41.95 | $43.66 | 285500 |
| 2024-11-05 | 41.78 | $41.86 | 185701 |
| 2024-11-04 | 41.77 | $41.39 | 185900 |
| 2024-11-01 | 41.81 | $41.41 | 160729 |
| 2024-10-31 | 41.85 | $41.37 | 181400 |
| 2024-10-30 | 41.90 | $41.76 | 204834 |
| 2024-10-29 | 41.91 | $41.78 | 197945 |
| 2024-10-28 | 41.93 | $42.00 | 153200 |
| 2024-10-25 | 41.92 | $41.68 | 188100 |
| 2024-10-24 | 41.94 | $41.92 | 134500 |
| 2024-10-23 | 41.95 | $41.93 | 149601 |
| 2024-10-22 | 41.95 | $42.09 | 131400 |
| 2024-10-21 | 41.93 | $42.21 | 198712 |
| 2024-10-18 | 41.90 | $42.67 | 173402 |
| 2024-10-17 | 41.82 | $42.68 | 217435 |
| 2024-10-16 | 41.73 | $42.65 | 168240 |
| 2024-10-15 | 41.64 | $42.25 | 234241 |
| 2024-10-14 | 41.57 | $42.55 | 205900 |
| 2024-10-11 | 41.47 | $42.31 | 210700 |
| 2024-10-10 | 41.38 | $41.70 | 224000 |
| 2024-10-09 | 41.35 | $41.85 | 166200 |
| 2024-10-08 | 41.29 | $41.53 | 185400 |
| 2024-10-07 | 41.27 | $41.66 | 153900 |
| 2024-10-04 | 41.23 | $41.86 | 422005 |
| 2024-10-03 | 41.16 | $41.33 | 219900 |
| 2024-10-02 | 41.14 | $41.49 | 250825 |
| 2024-10-01 | 41.11 | $41.50 | 195232 |
| 2024-09-30 | 41.07 | $41.69 | 184400 |
| 2024-09-27 | 41.00 | $41.59 | 338300 |
| 2024-09-26 | 40.94 | $41.36 | 178800 |
| 2024-09-25 | 40.89 | $41.06 | 142300 |
| 2024-09-24 | 40.88 | $41.48 | 198900 |
| 2024-09-23 | 40.81 | $41.42 | 210147 |
| 2024-09-20 | 40.75 | $41.28 | 224100 |
| 2024-09-19 | 40.69 | $41.55 | 437600 |
| 2024-09-18 | 40.60 | $40.96 | 259700 |
| 2024-09-17 | 40.56 | $40.99 | 255906 |
| 2024-09-16 | 40.52 | $41.00 | 208600 |
| 2024-09-13 | 40.47 | $40.63 | 329200 |
| 2024-09-12 | 40.45 | $40.29 | 243605 |
| 2024-09-11 | 40.47 | $39.98 | 202000 |
| 2024-09-10 | 40.52 | $40.02 | 331900 |
| 2024-09-09 | 40.57 | $40.30 | 275800 |
| 2024-09-06 | 40.60 | $39.96 | 231400 |
| 2024-09-05 | 40.67 | $40.49 | 264300 |
| 2024-09-04 | 40.69 | $40.78 | 387500 |
| 2024-09-03 | 40.68 | $40.92 | 217236 |
| 2024-08-30 | 40.65 | $41.65 | 193900 |
| 2024-08-29 | 40.54 | $41.29 | 276600 |
| 2024-08-28 | 40.47 | $41.10 | 295600 |
| 2024-08-27 | 40.40 | $41.19 | 247908 |
| 2024-08-26 | 40.32 | $41.30 | 290000 |
| 2024-08-23 | 40.21 | $41.25 | 256431 |
| 2024-08-22 | 40.10 | $40.60 | 300625 |
| 2024-08-21 | 40.05 | $40.65 | 270600 |
| 2024-08-20 | 39.99 | $40.41 | 293900 |
| 2024-08-19 | 39.94 | $40.77 | 238700 |
| 2024-08-16 | 39.86 | $40.46 | 166502 |
| 2024-08-15 | 39.79 | $40.31 | 175325 |
| 2024-08-14 | 39.74 | $39.71 | 180406 |
| 2024-08-13 | 39.74 | $39.60 | 272000 |
| 2024-08-12 | 39.76 | $39.20 | 134900 |
| 2024-08-09 | 39.82 | $39.38 | 225000 |
| 2024-08-08 | 39.86 | $39.37 | 321630 |
| 2024-08-07 | 39.91 | $38.57 | 378600 |
| 2024-08-06 | 40.05 | $38.81 | 274100 |
| 2024-08-05 | 40.19 | $38.51 | 244100 |
| 2024-08-02 | 40.36 | $39.46 | 292107 |
| 2024-08-01 | 40.46 | $40.52 | 252000 |
| 2024-07-31 | 40.45 | $41.31 | 5.0M |
| 2024-07-30 | 40.36 | $41.23 | 212136 |
| 2024-07-29 | 40.27 | $40.95 | 198127 |
| 2024-07-26 | 40.20 | $41.08 | 226210 |
| 2024-07-25 | 40.10 | $40.48 | 283404 |
| 2024-07-24 | 40.06 | $40.17 | 268000 |
| 2024-07-23 | 40.05 | $40.50 | 226641 |
| 2024-07-22 | 40.01 | $40.64 | 283744 |
| 2024-07-19 | 39.94 | $40.46 | 82726 |
| 2024-07-18 | 39.88 | $40.80 | 455507 |
| 2024-07-17 | 39.79 | $41.20 | 223223 |
| 2024-07-16 | 39.64 | $41.23 | 216021 |
| 2024-07-15 | 39.47 | $40.48 | 164701 |
| 2024-07-12 | 39.36 | $40.18 | 190744 |
| 2024-07-11 | 39.28 | $39.91 | 254814 |
| 2024-07-10 | 39.21 | $39.39 | 366900 |
| 2024-07-09 | 39.19 | $39.00 | 212000 |
| 2024-07-08 | 39.21 | $39.06 | 154739 |
| 2024-07-05 | 39.23 | $38.98 | 148930 |
| 2024-07-03 | 39.26 | $39.19 | 142100 |
| 2024-07-02 | 39.26 | $39.24 | 174100 |
| 2024-07-01 | 39.27 | $39.10 | 228600 |
| 2024-06-28 | 39.28 | $39.27 | 194710 |
| 2024-06-27 | 39.29 | $39.06 | 170100 |
| 2024-06-26 | 39.31 | $39.08 | 158213 |
| 2024-06-25 | 39.33 | $39.22 | 171500 |
| 2024-06-24 | 39.34 | $39.44 | 316500 |
| 2024-06-21 | 39.33 | $39.14 | 234503 |
| 2024-06-20 | 39.36 | $39.15 | 1.1M |
| 2024-06-18 | 39.38 | $38.96 | 225300 |
| 2024-06-17 | 39.42 | $38.99 | 231800 |
| 2024-06-14 | 39.47 | $38.76 | 247221 |
| 2024-06-13 | 39.54 | $39.07 | 142300 |
| 2024-06-12 | 39.59 | $39.30 | 180200 |
| 2024-06-11 | 39.62 | $39.16 | 307901 |
| 2024-06-10 | 39.67 | $39.49 | 187300 |
| 2024-06-07 | 39.69 | $39.44 | 221829 |
| 2024-06-06 | 39.71 | $39.54 | 147314 |
| 2024-06-05 | 39.73 | $39.56 | 204600 |
| 2024-06-04 | 39.75 | $39.40 | 215200 |
| 2024-06-03 | 39.79 | $39.72 | 294542 |
| 2024-05-31 | 39.79 | $40.02 | 301300 |
| 2024-05-30 | 39.77 | $39.39 | 276624 |
| 2024-05-29 | 39.81 | $39.21 | 282000 |
| 2024-05-28 | 39.87 | $39.68 | 215700 |
| 2024-05-24 | 39.89 | $39.88 | 186100 |
| 2024-05-23 | 39.90 | $39.63 | 299000 |
| 2024-05-22 | 39.92 | $40.17 | 238625 |
| 2024-05-21 | 39.90 | $40.30 | 313400 |
| 2024-05-20 | 39.85 | $40.28 | 235531 |
| 2024-05-17 | 39.81 | $40.49 | 215400 |
| 2024-05-16 | 39.74 | $40.33 | 334246 |
| 2024-05-15 | 39.68 | $40.41 | 242817 |
| 2024-05-14 | 39.60 | $40.20 | 250437 |
| 2024-05-13 | 39.54 | $40.00 | 199919 |
| 2024-05-10 | 39.49 | $40.04 | 313600 |
| 2024-05-09 | 39.43 | $39.96 | 308047 |
| 2024-05-08 | 39.37 | $39.62 | 248315 |
| 2024-05-07 | 39.35 | $39.60 | 279600 |
| 2024-05-06 | 39.32 | $39.54 | 263717 |
| 2024-05-03 | 39.30 | $39.21 | 1.2M |
| 2024-05-02 | 39.31 | $38.97 | 220542 |
| 2024-05-01 | 39.34 | $38.73 | 271400 |
| 2024-04-30 | 39.41 | $38.95 | 239200 |
| 2024-04-29 | 39.45 | $39.63 | 261100 |
| 2024-04-26 | 39.44 | $39.37 | 263939 |
| 2024-04-25 | 39.44 | $39.36 | 306110 |
| 2024-04-24 | 39.45 | $39.54 | 229923 |
| 2024-04-23 | 39.44 | $39.53 | 222840 |
| 2024-04-22 | 39.43 | $39.16 | 234128 |
| 2024-04-19 | 39.46 | $38.84 | 207033 |
| 2024-04-18 | 39.53 | $38.57 | 377400 |
| 2024-04-17 | 39.63 | $38.53 | 265106 |
| 2024-04-16 | 39.74 | $38.66 | 245400 |
| 2024-04-15 | 39.86 | $38.88 | 475700 |
| 2024-04-12 | 39.96 | $39.16 | 201734 |
| 2024-04-11 | 40.04 | $39.84 | 240500 |
| 2024-04-10 | 40.07 | $39.89 | 240100 |
| 2024-04-09 | 40.08 | $40.48 | 246049 |
| 2024-04-08 | 40.04 | $40.46 | 270500 |
| 2024-04-05 | 40.00 | $40.48 | 214600 |
| 2024-04-04 | 39.95 | $40.16 | 193900 |
| 2024-04-03 | 39.92 | $40.54 | 345133 |
| 2024-04-02 | 39.86 | $40.46 | 322100 |
| 2024-04-01 | 39.80 | $40.76 | 238644 |
| 2024-03-28 | 39.70 | $40.90 | 207300 |
| 2024-03-27 | 39.57 | $40.70 | 255529 |
| 2024-03-26 | 39.45 | $40.07 | 3.9M |
| 2024-03-25 | 39.38 | $40.08 | 233200 |
| 2024-03-22 | 39.31 | $40.08 | 361232 |
| 2024-03-21 | 39.23 | $40.31 | 235900 |
| 2024-03-20 | 39.12 | $39.93 | 462100 |
| 2024-03-19 | 39.03 | $39.53 | 336002 |
| 2024-03-18 | 38.98 | $39.52 | 335800 |
| 2024-03-15 | 38.92 | $39.43 | 260600 |
| 2024-03-14 | 38.87 | $39.38 | 362811 |
| 2024-03-13 | 38.81 | $39.66 | 290700 |
| 2024-03-12 | 38.72 | $39.50 | 192700 |
| 2024-03-11 | 38.64 | $39.46 | 230219 |
| 2024-03-08 | 38.56 | $39.34 | 205540 |
| 2024-03-07 | 38.47 | $39.36 | 163600 |
| 2024-03-06 | 38.38 | $39.17 | 198800 |
| 2024-03-05 | 38.30 | $38.93 | 260712 |
| 2024-03-04 | 38.23 | $39.00 | 237900 |
| 2024-03-01 | 38.15 | $38.98 | 238638 |
| 2024-02-29 | 38.06 | $38.73 | 514224 |
| 2024-02-28 | 37.99 | $38.52 | 190200 |
| 2024-02-27 | 37.94 | $38.60 | 210225 |
| 2024-02-26 | 37.87 | $38.45 | 634600 |
| 2024-02-23 | 37.80 | $38.57 | 490700 |
| 2024-02-22 | 37.72 | $38.45 | 256931 |
| 2024-02-21 | 37.65 | $38.16 | 433400 |
| 2024-02-20 | 37.59 | $37.99 | 312107 |
| 2024-02-16 | 37.55 | $38.14 | 271932 |
| 2024-02-15 | 37.49 | $38.32 | 375300 |
| 2024-02-14 | 37.40 | $37.73 | 260737 |
| 2024-02-13 | 37.37 | $37.33 | 340400 |
| 2024-02-12 | 37.37 | $38.05 | 175000 |
| 2024-02-09 | 37.30 | $37.72 | 274500 |
| 2024-02-08 | 37.26 | $37.65 | 204707 |
| 2024-02-07 | 37.21 | $37.54 | 249800 |
| 2024-02-06 | 37.18 | $37.45 | 273904 |
| 2024-02-05 | 37.15 | $37.28 | 233837 |
| 2024-02-02 | 37.14 | $37.67 | 427213 |
| 2024-02-01 | 37.08 | $37.55 | 238818 |
| 2024-01-31 | 37.03 | $37.26 | 241248 |
| 2024-01-30 | 37.01 | $37.85 | 182409 |
| 2024-01-29 | 36.92 | $37.65 | 134500 |
| 2024-01-26 | 36.84 | $37.39 | 274100 |
| 2024-01-25 | 36.79 | $37.38 | 187500 |
| 2024-01-24 | 36.72 | $36.98 | 245600 |
| 2024-01-23 | 36.70 | $37.00 | 220332 |
| 2024-01-22 | 36.66 | $36.97 | 213400 |
| 2024-01-19 | 36.63 | $36.77 | 192405 |
| 2024-01-18 | 36.62 | $36.35 | 197921 |
| 2024-01-17 | 36.65 | $36.22 | 303016 |
| 2024-01-16 | 36.69 | $36.47 | 189100 |
| 2024-01-12 | 36.71 | $36.75 | 202100 |
| 2024-01-11 | 36.71 | $36.80 | 278433 |
| 2024-01-10 | 36.70 | $36.90 | 254000 |
| 2024-01-09 | 36.68 | $36.97 | 200000 |
| 2024-01-08 | 36.65 | $37.23 | 637200 |
| 2024-01-05 | 36.59 | $36.98 | 215900 |
| 2024-01-04 | 36.55 | $36.81 | 363700 |
| 2024-01-03 | 36.52 | $36.93 | 271718 |
| 2024-01-02 | 36.47 | $37.30 | 267936 |
| 2023-12-29 | 36.39 | $37.22 | 190120 |
| 2023-12-28 | 36.30 | $37.36 | 295336 |
| 2023-12-27 | 36.19 | $37.39 | 282600 |
| 2023-12-26 | 36.06 | $37.37 | 325600 |
| 2023-12-22 | 35.92 | $37.07 | 297300 |
| 2023-12-21 | 35.80 | $36.95 | 328044 |
| 2023-12-20 | 35.68 | $36.52 | 438200 |
| 2023-12-19 | 35.59 | $37.10 | 249600 |
| 2023-12-18 | 35.44 | $36.84 | 278400 |
| 2023-12-15 | 35.29 | $36.73 | 260300 |
| 2023-12-14 | 35.14 | $36.94 | 365200 |
| 2023-12-13 | 34.95 | $36.23 | 355101 |
| 2023-12-12 | 34.81 | $35.61 | 237148 |
| 2023-12-11 | 34.73 | $35.64 | 235415 |
| 2023-12-08 | 34.63 | $35.37 | 260747 |
| 2023-12-07 | 34.55 | $35.17 | 308300 |
| 2023-12-06 | 34.49 | $35.00 | 323300 |
| 2023-12-05 | 34.43 | $35.04 | 485600 |
| 2023-12-04 | 34.37 | $35.38 | 231300 |
| 2023-12-01 | 34.26 | $35.36 | 238524 |
| 2023-11-30 | 34.15 | $34.92 | 377500 |
| 2023-11-29 | 34.07 | $34.63 | 219600 |
| 2023-11-28 | 34.01 | $34.55 | 615125 |
| 2023-11-27 | 33.95 | $34.61 | 333200 |
| 2023-11-24 | 33.88 | $34.73 | 66300 |
| 2023-11-22 | 33.79 | $34.61 | 204100 |
| 2023-11-21 | 33.71 | $34.49 | 483623 |
| 2023-11-20 | 33.62 | $34.57 | 262800 |
| 2023-11-17 | 33.52 | $34.45 | 218200 |
| 2023-11-16 | 33.43 | $34.17 | 299100 |
| 2023-11-15 | 33.35 | $34.33 | 217822 |
| 2023-11-14 | 33.24 | $34.14 | 286900 |
| 2023-11-13 | 33.15 | $33.30 | 171649 |
| 2023-11-10 | 33.13 | $33.31 | 329000 |
| 2023-11-09 | 33.12 | $32.92 | 254202 |
| 2023-11-08 | 33.14 | $33.16 | 213100 |
| 2023-11-07 | 33.13 | $33.34 | 282118 |
| 2023-11-06 | 33.11 | $33.51 | 318711 |
| 2023-11-03 | 33.07 | $33.76 | 303009 |
| 2023-11-02 | 33.00 | $33.29 | 290800 |
| 2023-11-01 | 32.97 | $32.64 | 416200 |
| 2023-10-31 | 33.00 | $32.44 | 874300 |
| 2023-10-30 | 33.06 | $32.17 | 349705 |
| 2023-10-27 | 33.16 | $31.85 | 355528 |
| 2023-10-26 | 33.29 | $32.24 | 336706 |
| 2023-10-25 | 33.40 | $32.33 | 259615 |
| 2023-10-24 | 33.52 | $32.65 | 271800 |
| 2023-10-23 | 33.61 | $32.53 | 253842 |
| 2023-10-20 | 33.72 | $32.86 | 249800 |
| 2023-10-19 | 33.81 | $33.27 | 171200 |
| 2023-10-18 | 33.87 | $33.57 | 267613 |
| 2023-10-17 | 33.90 | $34.07 | 153614 |
| 2023-10-16 | 33.88 | $33.85 | 208646 |
| 2023-10-13 | 33.89 | $33.46 | 213600 |
| 2023-10-12 | 33.93 | $33.47 | 222600 |
| 2023-10-11 | 33.98 | $33.85 | 210344 |
| 2023-10-10 | 33.99 | $33.92 | 274900 |
| 2023-10-09 | 34.00 | $33.66 | 177700 |
| 2023-10-06 | 34.04 | $33.37 | 410200 |
| 2023-10-05 | 34.11 | $33.13 | 976800 |
| 2023-10-04 | 34.21 | $33.23 | 375500 |
| 2023-10-03 | 34.31 | $33.24 | 260400 |
| 2023-10-02 | 34.43 | $33.66 | 716000 |
| 2023-09-29 | 34.51 | $34.02 | 268800 |
| 2023-09-28 | 34.56 | $34.22 | 201708 |
| 2023-09-27 | 34.59 | $33.98 | 256000 |
| 2023-09-26 | 34.66 | $33.83 | 244500 |
| 2023-09-25 | 34.74 | $34.23 | 471709 |
| 2023-09-22 | 34.80 | $34.01 | 257137 |
| 2023-09-21 | 34.88 | $34.14 | 418519 |
| 2023-09-20 | 34.96 | $34.55 | 254700 |
| 2023-09-19 | 35.00 | $34.76 | 215000 |
| 2023-09-18 | 35.03 | $35.03 | 211033 |
| 2023-09-15 | 35.03 | $34.99 | 137540 |
| 2023-09-14 | 35.03 | $35.33 | 282537 |
| 2023-09-13 | 35.00 | $34.91 | 190130 |
| 2023-09-12 | 35.01 | $35.02 | 208000 |
| 2023-09-11 | 35.01 | $34.87 | 160600 |
| 2023-09-08 | 35.03 | $34.83 | 220600 |
| 2023-09-07 | 35.05 | $34.77 | 223300 |
| 2023-09-06 | 35.07 | $34.92 | 157304 |
| 2023-09-05 | 35.09 | $35.02 | 143200 |
| 2023-09-01 | 35.10 | $35.51 | 189300 |
| 2023-08-31 | 35.06 | $35.18 | 153523 |
| 2023-08-30 | 35.04 | $35.26 | 171800 |
| 2023-08-29 | 35.02 | $35.20 | 256200 |
| 2023-08-28 | 35.00 | $34.80 | 304100 |
| 2023-08-25 | 35.02 | $34.57 | 280108 |
| 2023-08-24 | 35.07 | $34.41 | 159000 |
| 2023-08-23 | 35.14 | $34.73 | 238500 |
| 2023-08-22 | 35.18 | $34.49 | 279705 |
| 2023-08-21 | 35.25 | $34.71 | 215500 |
| 2023-08-18 | 35.31 | $34.72 | 161300 |
| 2023-08-17 | 35.37 | $34.65 | 165617 |
| 2023-08-16 | 35.45 | $34.81 | 281224 |
| 2023-08-15 | 35.52 | $35.14 | 277600 |
| 2023-08-14 | 35.56 | $35.70 | 331736 |
| 2023-08-11 | 35.54 | $35.65 | 336800 |
| 2023-08-10 | 35.53 | $35.55 | 348531 |
| 2023-08-09 | 35.53 | $35.58 | 197583 |
| 2023-08-08 | 35.52 | $35.74 | 198700 |
| 2023-08-07 | 35.50 | $35.92 | 231118 |
| 2023-08-04 | 35.46 | $35.60 | 213730 |
| 2023-08-03 | 35.44 | $35.71 | 165200 |
| 2023-08-02 | 35.41 | $35.74 | 199535 |
| 2023-08-01 | 35.38 | $36.08 | 222800 |
| 2023-07-31 | 35.30 | $36.19 | 208105 |
| 2023-07-28 | 35.21 | $36.01 | 227023 |
| 2023-07-27 | 35.13 | $35.76 | 210501 |
| 2023-07-26 | 35.06 | $35.96 | 228000 |
| 2023-07-25 | 34.97 | $35.85 | 218700 |
| 2023-07-24 | 34.87 | $35.86 | 306600 |
| 2023-07-21 | 34.77 | $35.61 | 228300 |
| 2023-07-20 | 34.68 | $35.61 | 241639 |
| 2023-07-19 | 34.58 | $35.53 | 210507 |
| 2023-07-18 | 34.48 | $35.31 | 180800 |
| 2023-07-17 | 34.39 | $34.91 | 350508 |
| 2023-07-14 | 34.34 | $34.83 | 226336 |
| 2023-07-13 | 34.29 | $35.20 | 162800 |
| 2023-07-12 | 34.19 | $35.04 | 218900 |
| 2023-07-11 | 34.10 | $34.88 | 185000 |
| 2023-07-10 | 34.02 | $34.44 | 170900 |
| 2023-07-07 | 33.98 | $34.18 | 741000 |
| 2023-07-06 | 33.96 | $33.98 | 218023 |
| 2023-07-05 | 33.95 | $34.40 | 258304 |
| 2023-07-03 | 33.91 | $34.63 | 108405 |
| 2023-06-30 | 33.83 | $34.50 | 211900 |
| 2023-06-29 | 33.76 | $34.25 | 288648 |
| 2023-06-28 | 33.71 | $33.91 | 275500 |
| 2023-06-27 | 33.69 | $33.93 | 503917 |
| 2023-06-26 | 33.66 | $33.61 | 421323 |
| 2023-06-23 | 33.67 | $33.40 | 549100 |
| 2023-06-22 | 33.69 | $33.64 | 416400 |
| 2023-06-21 | 33.70 | $33.83 | 282800 |
| 2023-06-20 | 33.69 | $34.03 | 239400 |
| 2023-06-16 | 33.65 | $34.41 | 205832 |
| 2023-06-15 | 33.57 | $34.49 | 294000 |
| 2023-06-14 | 33.47 | $34.13 | 227400 |
| 2023-06-13 | 33.40 | $34.36 | 289416 |
| 2023-06-12 | 33.30 | $34.05 | 230716 |
| 2023-06-09 | 33.23 | $33.91 | 298408 |
| 2023-06-08 | 33.15 | $33.97 | 213113 |
| 2023-06-07 | 33.07 | $34.03 | 239900 |
| 2023-06-06 | 32.97 | $33.56 | 278348 |
| 2023-06-05 | 32.90 | $33.18 | 277211 |
| 2023-06-02 | 32.87 | $33.38 | 292014 |
| 2023-06-01 | 32.82 | $32.65 | 424036 |
| 2023-05-31 | 32.84 | $32.32 | 256500 |
| 2023-05-30 | 32.89 | $32.70 | 283000 |
| 2023-05-26 | 32.91 | $32.80 | 288600 |
| 2023-05-25 | 32.93 | $32.56 | 463507 |
| 2023-05-24 | 32.96 | $32.67 | 287700 |
| 2023-05-23 | 33.00 | $33.00 | 245600 |
| 2023-05-22 | 33.00 | $33.15 | 343233 |
| 2023-05-19 | 32.98 | $33.05 | 235800 |
| 2023-05-18 | 32.97 | $33.14 | 351102 |
| 2023-05-17 | 32.95 | $32.91 | 235900 |
| 2023-05-16 | 32.96 | $32.35 | 255927 |
| 2023-05-15 | 33.02 | $32.77 | 203546 |
| 2023-05-12 | 33.05 | $32.52 | 513600 |
| 2023-05-11 | 33.10 | $32.60 | 365207 |
| 2023-05-10 | 33.16 | $32.77 | 277100 |
| 2023-05-09 | 33.20 | $32.85 | 236500 |
| 2023-05-08 | 33.24 | $32.98 | 233400 |
| 2023-05-05 | 33.26 | $33.00 | 207800 |
| 2023-05-04 | 33.29 | $32.35 | 406206 |
| 2023-05-03 | 33.39 | $32.83 | 648926 |
| 2023-05-02 | 33.45 | $33.05 | 250311 |
| 2023-05-01 | 33.49 | $33.67 | 251100 |
| 2023-04-28 | 33.47 | $33.72 | 215142 |
| 2023-04-27 | 33.44 | $33.32 | 248900 |
| 2023-04-26 | 33.46 | $32.74 | 271700 |
| 2023-04-25 | 33.53 | $33.08 | 293141 |
| 2023-04-24 | 33.58 | $33.72 | 354300 |
| 2023-04-21 | 33.57 | $33.61 | 1.1M |
| 2023-04-20 | 33.56 | $33.69 | 984600 |
| 2023-04-19 | 33.55 | $33.95 | 1.3M |
| 2023-04-18 | 33.50 | $34.04 | 330200 |
| 2023-04-17 | 33.45 | $34.03 | 469500 |
| 2023-04-14 | 33.39 | $33.85 | 404200 |
| 2023-04-13 | 33.34 | $33.85 | 405802 |
| 2023-04-12 | 33.28 | $33.62 | 272908 |
| 2023-04-11 | 33.25 | $33.75 | 321900 |
| 2023-04-10 | 33.20 | $33.51 | 344243 |
| 2023-04-06 | 33.16 | $33.28 | 197600 |
| 2023-04-05 | 33.15 | $33.36 | 269427 |
| 2023-04-04 | 33.13 | $33.29 | 233600 |
| 2023-04-03 | 33.11 | $33.77 | 414200 |
| 2023-03-31 | 33.04 | $33.48 | 396719 |
| 2023-03-30 | 33.00 | $33.10 | 184935 |
| 2023-03-29 | 32.99 | $33.00 | 1.1M |
| 2023-03-28 | 32.99 | $32.60 | 640400 |
| 2023-03-27 | 33.03 | $32.52 | 598401 |
| 2023-03-24 | 33.08 | $32.13 | 504900 |
| 2023-03-23 | 33.18 | $31.98 | 327000 |
| 2023-03-22 | 33.30 | $32.15 | 298821 |
| 2023-03-21 | 33.43 | $32.83 | 448125 |
| 2023-03-20 | 33.49 | $32.34 | 426506 |
| 2023-03-17 | 33.61 | $31.90 | 349028 |
| 2023-03-16 | 33.79 | $32.56 | 738615 |
| 2023-03-15 | 33.92 | $32.11 | 373100 |
| 2023-03-14 | 34.11 | $32.80 | 321100 |
| 2023-03-13 | 34.25 | $32.34 | 297417 |
| 2023-03-10 | 34.45 | $32.95 | 391130 |
| 2023-03-09 | 34.61 | $33.43 | 214034 |
| 2023-03-08 | 34.73 | $34.18 | 324422 |
| 2023-03-07 | 34.79 | $34.24 | 257121 |
| 2023-03-06 | 34.85 | $34.83 | 283300 |
| 2023-03-03 | 34.85 | $35.02 | 257000 |
| 2023-03-02 | 34.83 | $34.59 | 485321 |
| 2023-03-01 | 34.85 | $34.42 | 256340 |
| 2023-02-28 | 34.90 | $34.33 | 258200 |
| 2023-02-27 | 34.96 | $34.47 | 185200 |
| 2023-02-24 | 35.01 | $34.45 | 411714 |
| 2023-02-23 | 35.07 | $34.58 | 440518 |
| 2023-02-22 | 35.12 | $34.44 | 272711 |
| 2023-02-21 | 35.19 | $34.52 | 241600 |
| 2023-02-17 | 35.27 | $35.20 | 166736 |
| 2023-02-16 | 35.27 | $35.34 | 186300 |
| 2023-02-15 | 35.27 | $35.63 | 247900 |
| 2023-02-14 | 35.23 | $35.60 | 209833 |
| 2023-02-13 | 35.19 | $35.67 | 190500 |
| 2023-02-10 | 35.14 | $35.40 | 221346 |
| 2023-02-09 | 35.11 | $35.07 | 192119 |
| 2023-02-08 | 35.11 | $35.43 | 140902 |
| 2023-02-07 | 35.08 | $35.68 | 238200 |
| 2023-02-06 | 35.02 | $35.31 | 175400 |
| 2023-02-03 | 34.99 | $35.58 | 324200 |
| 2023-02-02 | 34.92 | $35.83 | 289800 |
| 2023-02-01 | 34.83 | $35.68 | 265500 |
| 2023-01-31 | 34.74 | $35.52 | 307000 |
| 2023-01-30 | 34.66 | $35.02 | 235617 |
| 2023-01-27 | 34.62 | $35.36 | 547800 |
| 2023-01-26 | 34.54 | $35.53 | 269400 |
| 2023-01-25 | 34.44 | $35.12 | 201500 |
| 2023-01-24 | 34.36 | $34.99 | 189605 |
| 2023-01-23 | 34.30 | $35.05 | 308347 |
| 2023-01-20 | 34.22 | $34.68 | 229715 |
| 2023-01-19 | 34.17 | $34.19 | 574744 |
| 2023-01-18 | 34.17 | $34.35 | 299011 |
| 2023-01-17 | 34.15 | $34.96 | 299000 |
| 2023-01-13 | 34.06 | $35.07 | 420217 |
| 2023-01-12 | 33.96 | $34.89 | 250545 |
| 2023-01-11 | 33.86 | $34.67 | 668703 |
| 2023-01-10 | 33.78 | $34.37 | 651600 |
| 2023-01-09 | 33.71 | $34.08 | 256600 |
| 2023-01-06 | 33.67 | $34.24 | 220829 |
| 2023-01-05 | 33.61 | $33.60 | 185521 |
| 2023-01-04 | 33.62 | $33.70 | 263605 |
| 2023-01-03 | 33.61 | $33.35 | 419707 |
| 2022-12-30 | 33.63 | $33.48 | 507108 |
| 2022-12-29 | 33.65 | $33.55 | 606808 |
| 2022-12-28 | 33.66 | $33.05 | 496200 |
| 2022-12-27 | 33.73 | $33.50 | 509300 |
| 2022-12-23 | 33.75 | $33.39 | 364538 |
| 2022-12-22 | 33.79 | $33.08 | 480700 |
| 2022-12-21 | 33.86 | $33.44 | 566137 |
| 2022-12-20 | 33.91 | $33.00 | 793031 |
| 2022-12-19 | 34.00 | $33.00 | 377633 |
| 2022-12-16 | 34.11 | $33.18 | 573201 |
| 2022-12-15 | 34.20 | $33.51 | 479917 |
| 2022-12-14 | 34.28 | $34.18 | 388700 |
| 2022-12-13 | 34.29 | $34.46 | 338700 |
| 2022-12-12 | 34.27 | $34.29 | 410939 |
| 2022-12-09 | 34.27 | $33.80 | 308900 |
| 2022-12-08 | 34.31 | $34.08 | 480900 |
| 2022-12-07 | 34.34 | $33.92 | 229204 |
| 2022-12-06 | 34.38 | $33.97 | 381216 |
| 2022-12-05 | 34.43 | $34.35 | 300400 |
| 2022-12-02 | 34.44 | $35.13 | 270700 |
| 2022-12-01 | 34.36 | $35.23 | 345748 |
| 2022-11-30 | 34.27 | $35.36 | 386900 |
| 2022-11-29 | 34.16 | $34.71 | 259004 |
| 2022-11-28 | 34.10 | $34.51 | 297300 |
| 2022-11-25 | 34.05 | $35.14 | 55142 |
| 2022-11-23 | 33.94 | $35.02 | 280746 |
| 2022-11-22 | 33.83 | $34.95 | 437600 |
| 2022-11-21 | 33.71 | $34.47 | 293500 |
| 2022-11-18 | 33.63 | $34.47 | 374243 |
| 2022-11-17 | 33.54 | $34.25 | 284438 |
| 2022-11-16 | 33.46 | $34.38 | 340100 |
| 2022-11-15 | 33.37 | $34.73 | 350643 |
| 2022-11-14 | 33.22 | $34.58 | 268200 |
| 2022-11-11 | 33.08 | $34.80 | 181200 |
| 2022-11-10 | 32.90 | $34.42 | 381900 |
| 2022-11-09 | 32.74 | $33.13 | 308900 |
| 2022-11-08 | 32.70 | $33.91 | 381100 |
| 2022-11-07 | 32.57 | $33.77 | 510300 |
| 2022-11-04 | 32.45 | $33.45 | 417607 |
| 2022-11-03 | 32.34 | $32.98 | 925046 |
| 2022-11-02 | 32.27 | $33.04 | 406700 |
| 2022-11-01 | 32.19 | $33.68 | 655134 |
| 2022-10-31 | 32.04 | $33.44 | 417500 |
| 2022-10-28 | 31.89 | $33.50 | 328110 |
| 2022-10-27 | 31.72 | $32.89 | 275025 |
| 2022-10-26 | 31.60 | $32.92 | 429221 |
| 2022-10-25 | 31.46 | $32.73 | 387100 |
| 2022-10-24 | 31.32 | $32.37 | 370836 |
| 2022-10-21 | 31.21 | $31.96 | 728302 |
| 2022-10-20 | 31.13 | $31.22 | 481700 |
| 2022-10-19 | 31.12 | $31.46 | 430940 |
| 2022-10-18 | 31.09 | $31.70 | 614148 |
| 2022-10-17 | 31.02 | $31.30 | 600300 |
| 2022-10-14 | 31.00 | $30.65 | 479100 |
| 2022-10-13 | 31.03 | $31.19 | 658225 |
| 2022-10-12 | 31.02 | $30.23 | 891100 |
| 2022-10-11 | 31.10 | $30.31 | 741242 |
| 2022-10-10 | 31.18 | $30.47 | 488700 |
| 2022-10-07 | 31.26 | $30.69 | 633702 |
| 2022-10-06 | 31.32 | $31.38 | 571000 |
| 2022-10-05 | 31.31 | $31.59 | 421712 |
| 2022-10-04 | 31.28 | $31.66 | 887247 |
| 2022-10-03 | 31.24 | $30.60 | 521500 |
| 2022-09-30 | 31.31 | $29.61 | 719100 |
| 2022-09-29 | 31.49 | $29.97 | 1.0M |
| 2022-09-28 | 31.65 | $30.37 | 969001 |
| 2022-09-27 | 31.78 | $29.60 | 774320 |
| 2022-09-26 | 32.01 | $29.63 | 1.2M |
| 2022-09-23 | 32.26 | $30.15 | 496939 |
| 2022-09-22 | 32.48 | $30.91 | 745400 |
| 2022-09-21 | 32.65 | $31.27 | 569800 |
| 2022-09-20 | 32.79 | $31.74 | 243200 |
| 2022-09-19 | 32.90 | $32.35 | 241800 |
| 2022-09-16 | 32.96 | $32.13 | 273500 |
| 2022-09-15 | 33.05 | $32.48 | 314628 |
| 2022-09-14 | 33.11 | $32.59 | 295200 |
| 2022-09-13 | 33.16 | $32.54 | 207125 |
| 2022-09-12 | 33.23 | $33.77 | 288800 |
| 2022-09-09 | 33.17 | $33.43 | 184800 |
| 2022-09-08 | 33.14 | $32.91 | 286624 |
| 2022-09-07 | 33.17 | $32.59 | 388200 |
| 2022-09-06 | 33.23 | $32.16 | 353504 |
| 2022-09-02 | 33.34 | $32.41 | 403600 |
| 2022-09-01 | 33.44 | $32.59 | 376017 |
| 2022-08-31 | 33.53 | $32.66 | 331300 |
| 2022-08-30 | 33.62 | $32.86 | 186500 |
| 2022-08-29 | 33.70 | $33.32 | 189500 |
| 2022-08-26 | 33.74 | $33.41 | 272529 |
| 2022-08-25 | 33.78 | $34.38 | 286742 |
| 2022-08-24 | 33.71 | $33.87 | 190102 |
| 2022-08-23 | 33.70 | $33.71 | 199500 |
| 2022-08-22 | 33.69 | $33.70 | 161345 |
| 2022-08-19 | 33.69 | $34.29 | 136100 |
| 2022-08-18 | 33.63 | $34.64 | 184000 |
| 2022-08-17 | 33.52 | $34.49 | 213400 |
| 2022-08-16 | 33.42 | $34.78 | 552641 |
| 2022-08-15 | 33.28 | $34.65 | 279200 |
| 2022-08-12 | 33.14 | $34.65 | 219000 |
| 2022-08-11 | 32.98 | $34.09 | 295148 |
| 2022-08-10 | 32.86 | $33.76 | 321500 |
| 2022-08-09 | 32.76 | $33.15 | 224500 |
| 2022-08-08 | 32.72 | $33.19 | 270300 |
| 2022-08-05 | 32.67 | $33.18 | 236600 |
| 2022-08-04 | 32.62 | $33.03 | 386441 |
| 2022-08-03 | 32.58 | $33.23 | 206319 |
| 2022-08-02 | 32.51 | $33.00 | 538700 |
| 2022-08-01 | 32.46 | $33.26 | 308631 |
| 2022-07-29 | 32.37 | $33.42 | 275049 |
| 2022-07-28 | 32.26 | $33.10 | 657547 |
| 2022-07-27 | 32.17 | $32.99 | 383943 |
| 2022-07-26 | 32.09 | $32.46 | 595320 |
| 2022-07-25 | 32.05 | $32.70 | 296534 |
| 2022-07-22 | 31.98 | $32.38 | 330800 |
| 2022-07-21 | 31.94 | $32.62 | 241735 |
| 2022-07-20 | 31.87 | $32.46 | 363446 |
| 2022-07-19 | 31.81 | $32.44 | 789600 |
| 2022-07-18 | 31.74 | $31.48 | 466300 |
| 2022-07-15 | 31.77 | $31.59 | 472600 |
| 2022-07-14 | 31.78 | $30.82 | 411400 |
| 2022-07-13 | 31.89 | $31.11 | 277301 |
| 2022-07-12 | 31.97 | $31.41 | 486025 |
| 2022-07-11 | 32.03 | $31.49 | 455300 |
| 2022-07-08 | 32.08 | $31.73 | 274117 |
| 2022-07-07 | 32.12 | $31.86 | 491000 |
| 2022-07-06 | 32.15 | $31.41 | 547800 |
| 2022-07-05 | 32.22 | $31.46 | 199200 |
| 2022-07-01 | 32.31 | $31.74 | 291345 |
| 2022-06-30 | 32.36 | $31.60 | 831721 |
| 2022-06-29 | 32.44 | $31.57 | 594000 |
| 2022-06-28 | 32.54 | $31.81 | 795700 |
| 2022-06-27 | 32.61 | $32.09 | 342748 |
| 2022-06-24 | 32.67 | $32.05 | 595600 |
| 2022-06-23 | 32.73 | $31.07 | 620212 |
| 2022-06-22 | 32.91 | $31.12 | 538400 |
| 2022-06-21 | 33.10 | $31.80 | 883008 |
| 2022-06-17 | 33.23 | $30.92 | 1.3M |
| 2022-06-16 | 33.48 | $30.94 | 817230 |
| 2022-06-15 | 33.74 | $32.14 | 855536 |
| 2022-06-14 | 33.91 | $32.00 | 1.1M |
| 2022-06-13 | 34.11 | $32.03 | 610800 |
| 2022-06-10 | 34.33 | $33.28 | 298400 |
| 2022-06-09 | 34.45 | $34.15 | 250100 |
| 2022-06-08 | 34.48 | $34.97 | 358036 |
| 2022-06-07 | 34.42 | $35.31 | 205702 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
54.92
2026-07-17
Close Price
$54.78
Vol: 368800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.64
Average
39.67
Maximum
54.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.92 | $54.78 | 368800 |
| 2026-07-16 | 54.93 | $55.03 | 301448 |
| 2026-07-15 | 54.91 | $54.89 | 220546 |
| 2026-07-14 | 54.91 | $55.12 | 329900 |
| 2026-07-13 | 54.89 | $55.02 | 217106 |
| 2026-07-10 | 54.87 | $55.02 | 648602 |
| 2026-07-09 | 54.85 | $54.87 | 246300 |
| 2026-07-08 | 54.83 | $54.43 | 231903 |
| 2026-07-07 | 54.86 | $54.91 | 336300 |
| 2026-07-06 | 54.83 | $55.09 | 311841 |
| 2026-07-02 | 54.78 | $54.85 | 483326 |
| 2026-07-01 | 54.76 | $54.78 | 359420 |
| 2026-06-30 | 54.73 | $55.01 | 301218 |
| 2026-06-29 | 54.68 | $55.13 | 343066 |
| 2026-06-26 | 54.62 | $55.06 | 360300 |
| 2026-06-25 | 54.55 | $55.32 | 512900 |
| 2026-06-24 | 54.45 | $54.49 | 337049 |
| 2026-06-23 | 54.42 | $54.43 | 288013 |
| 2026-06-22 | 54.40 | $55.10 | 377931 |
| 2026-06-18 | 54.29 | $54.62 | 386412 |
| 2026-06-17 | 54.23 | $54.34 | 475342 |
| 2026-06-16 | 54.18 | $54.89 | 332417 |
| 2026-06-15 | 54.07 | $55.14 | 393400 |
| 2026-06-12 | 53.92 | $54.89 | 379200 |
| 2026-06-11 | 53.78 | $54.40 | 584228 |
| 2026-06-10 | 53.68 | $53.40 | 392336 |
| 2026-06-09 | 53.67 | $54.09 | 707344 |
| 2026-06-08 | 53.59 | $53.87 | 426400 |
| 2026-06-05 | 53.52 | $53.53 | 538400 |
| 2026-06-04 | 53.48 | $54.61 | 279400 |
| 2026-06-03 | 53.32 | $54.29 | 825200 |
| 2026-06-02 | 53.19 | $54.35 | 361200 |
| 2026-06-01 | 53.03 | $53.85 | 512917 |
| 2026-05-29 | 52.92 | $53.66 | 393402 |
| 2026-05-28 | 52.81 | $53.66 | 411028 |
| 2026-05-27 | 52.69 | $53.62 | 566400 |
| 2026-05-26 | 52.56 | $53.69 | 417600 |
| 2026-05-22 | 52.41 | $53.12 | 455500 |
| 2026-05-21 | 52.31 | $52.78 | 415300 |
| 2026-05-20 | 52.24 | $52.61 | 501000 |
| 2026-05-19 | 52.17 | $52.08 | 297013 |
| 2026-05-18 | 52.14 | $52.32 | 305400 |
| 2026-05-15 | 52.09 | $52.14 | 338105 |
| 2026-05-14 | 52.05 | $52.81 | 338803 |
| 2026-05-13 | 51.93 | $52.63 | 374945 |
| 2026-05-12 | 51.82 | $52.59 | 706753 |
| 2026-05-11 | 51.71 | $52.61 | 238847 |
| 2026-05-08 | 51.58 | $52.38 | 481106 |
| 2026-05-07 | 51.46 | $51.88 | 479730 |
| 2026-05-06 | 51.38 | $52.52 | 511100 |
| 2026-05-05 | 51.23 | $52.06 | 411626 |
| 2026-05-04 | 51.10 | $51.44 | 368400 |
| 2026-05-01 | 51.03 | $51.73 | 395500 |
| 2026-04-30 | 50.91 | $51.86 | 986600 |
| 2026-04-29 | 50.76 | $51.18 | 369319 |
| 2026-04-28 | 50.67 | $51.08 | 284346 |
| 2026-04-27 | 50.56 | $51.21 | 258200 |
| 2026-04-24 | 50.43 | $51.14 | 260900 |
| 2026-04-23 | 50.30 | $51.15 | 502817 |
| 2026-04-22 | 50.15 | $51.04 | 289235 |
| 2026-04-21 | 49.99 | $50.88 | 378914 |
| 2026-04-20 | 49.84 | $51.02 | 302128 |
| 2026-04-17 | 49.67 | $50.93 | 414539 |
| 2026-04-16 | 49.48 | $50.48 | 310419 |
| 2026-04-15 | 49.34 | $50.21 | 232100 |
| 2026-04-14 | 49.20 | $50.45 | 333725 |
| 2026-04-13 | 49.04 | $50.36 | 308126 |
| 2026-04-10 | 48.88 | $49.94 | 370400 |
| 2026-04-09 | 48.74 | $50.22 | 315138 |
| 2026-04-08 | 48.57 | $50.00 | 612972 |
| 2026-04-07 | 48.42 | $49.00 | 470447 |
| 2026-04-06 | 48.36 | $48.91 | 582800 |
| 2026-04-02 | 48.31 | $48.66 | 443825 |
| 2026-04-01 | 48.29 | $48.60 | 611000 |
| 2026-03-31 | 48.28 | $48.46 | 1.3M |
| 2026-03-30 | 48.28 | $47.51 | 774111 |
| 2026-03-27 | 48.40 | $47.77 | 548140 |
| 2026-03-26 | 48.50 | $48.30 | 665390 |
| 2026-03-25 | 48.56 | $48.71 | 456800 |
| 2026-03-24 | 48.60 | $48.46 | 1.1M |
| 2026-03-23 | 48.66 | $48.26 | 874106 |
| 2026-03-20 | 48.76 | $47.81 | 848619 |
| 2026-03-19 | 48.91 | $48.27 | 1.4M |
| 2026-03-18 | 49.02 | $48.25 | 682112 |
| 2026-03-17 | 49.15 | $48.77 | 615328 |
| 2026-03-16 | 49.24 | $48.48 | 585900 |
| 2026-03-13 | 49.36 | $48.06 | 664100 |
| 2026-03-12 | 49.53 | $48.06 | 805200 |
| 2026-03-11 | 49.72 | $48.73 | 653900 |
| 2026-03-10 | 49.85 | $48.70 | 1.3M |
| 2026-03-09 | 49.99 | $48.86 | 808740 |
| 2026-03-06 | 50.12 | $48.76 | 680115 |
| 2026-03-05 | 50.27 | $49.49 | 905129 |
| 2026-03-04 | 50.35 | $50.04 | 487701 |
| 2026-03-03 | 50.37 | $49.86 | 494129 |
| 2026-03-02 | 50.41 | $50.53 | 446300 |
| 2026-02-27 | 50.37 | $50.51 | 459847 |
| 2026-02-26 | 50.33 | $50.63 | 242100 |
| 2026-02-25 | 50.28 | $50.47 | 316509 |
| 2026-02-24 | 50.22 | $50.39 | 387112 |
| 2026-02-23 | 50.17 | $50.10 | 547400 |
| 2026-02-20 | 50.14 | $50.70 | 349300 |
| 2026-02-19 | 50.04 | $50.50 | 383300 |
| 2026-02-18 | 49.95 | $50.59 | 298700 |
| 2026-02-17 | 49.85 | $50.16 | 416845 |
| 2026-02-13 | 49.77 | $50.31 | 394528 |
| 2026-02-12 | 49.68 | $49.94 | 508400 |
| 2026-02-11 | 49.61 | $50.73 | 443601 |
| 2026-02-10 | 49.45 | $50.47 | 315900 |
| 2026-02-09 | 49.31 | $50.55 | 247900 |
| 2026-02-06 | 49.15 | $50.50 | 263209 |
| 2026-02-05 | 48.98 | $49.38 | 650803 |
| 2026-02-04 | 48.91 | $49.83 | 800519 |
| 2026-02-03 | 48.79 | $49.62 | 416206 |
| 2026-02-02 | 48.68 | $49.30 | 598212 |
| 2026-01-30 | 48.60 | $48.87 | 511938 |
| 2026-01-29 | 48.54 | $49.00 | 430700 |
| 2026-01-28 | 48.46 | $48.79 | 551900 |
| 2026-01-27 | 48.39 | $48.66 | 408644 |
| 2026-01-26 | 48.32 | $48.72 | 567142 |
| 2026-01-23 | 48.25 | $48.61 | 375410 |
| 2026-01-22 | 48.17 | $49.00 | 297900 |
| 2026-01-21 | 48.05 | $48.84 | 711600 |
| 2026-01-20 | 47.93 | $47.95 | 397116 |
| 2026-01-16 | 47.89 | $48.51 | 1.1M |
| 2026-01-15 | 47.79 | $48.63 | 275843 |
| 2026-01-14 | 47.66 | $48.34 | 418500 |
| 2026-01-13 | 47.55 | $48.12 | 330700 |
| 2026-01-12 | 47.46 | $48.28 | 420600 |
| 2026-01-09 | 47.35 | $48.34 | 248704 |
| 2026-01-08 | 47.22 | $48.08 | 305304 |
| 2026-01-07 | 47.11 | $47.68 | 367835 |
| 2026-01-06 | 47.03 | $48.19 | 433009 |
| 2026-01-05 | 46.89 | $47.76 | 510035 |
| 2026-01-02 | 46.78 | $47.12 | 482744 |
| 2025-12-31 | 46.73 | $46.59 | 360400 |
| 2025-12-30 | 46.73 | $46.93 | 289149 |
| 2025-12-29 | 46.68 | $47.00 | 248600 |
| 2025-12-26 | 46.63 | $47.11 | 272420 |
| 2025-12-24 | 46.56 | $47.09 | 234938 |
| 2025-12-23 | 46.48 | $46.92 | 286100 |
| 2025-12-22 | 46.40 | $46.91 | 421706 |
| 2025-12-19 | 46.32 | $46.53 | 478138 |
| 2025-12-18 | 46.26 | $46.26 | 614535 |
| 2025-12-17 | 46.21 | $46.19 | 427600 |
| 2025-12-16 | 46.16 | $46.30 | 623103 |
| 2025-12-15 | 46.10 | $46.92 | 340644 |
| 2025-12-12 | 45.96 | $46.84 | 482400 |
| 2025-12-11 | 45.83 | $47.14 | 445744 |
| 2025-12-10 | 45.65 | $46.72 | 390900 |
| 2025-12-09 | 45.52 | $45.89 | 456700 |
| 2025-12-08 | 45.45 | $46.03 | 443600 |
| 2025-12-05 | 45.37 | $46.24 | 448007 |
| 2025-12-04 | 45.26 | $46.17 | 414633 |
| 2025-12-03 | 45.15 | $46.13 | 658600 |
| 2025-12-02 | 45.04 | $45.58 | 605600 |
| 2025-12-01 | 44.97 | $45.66 | 451645 |
| 2025-11-28 | 44.89 | $45.91 | 235238 |
| 2025-11-26 | 44.78 | $45.59 | 348324 |
| 2025-11-25 | 44.70 | $45.28 | 668300 |
| 2025-11-24 | 44.64 | $44.64 | 413522 |
| 2025-11-21 | 44.65 | $44.41 | 693300 |
| 2025-11-20 | 44.69 | $43.68 | 993928 |
| 2025-11-19 | 44.80 | $44.29 | 541200 |
| 2025-11-18 | 44.85 | $44.37 | 694746 |
| 2025-11-17 | 44.90 | $44.35 | 622312 |
| 2025-11-14 | 44.95 | $45.04 | 766600 |
| 2025-11-13 | 44.94 | $45.17 | 845500 |
| 2025-11-12 | 44.90 | $45.71 | 457700 |
| 2025-11-11 | 44.81 | $45.36 | 358800 |
| 2025-11-10 | 44.75 | $45.13 | 322624 |
| 2025-11-07 | 44.70 | $44.77 | 489540 |
| 2025-11-06 | 44.69 | $44.43 | 394425 |
| 2025-11-05 | 44.70 | $44.66 | 377400 |
| 2025-11-04 | 44.70 | $44.35 | 349645 |
| 2025-11-03 | 44.73 | $44.64 | 477600 |
| 2025-10-31 | 44.73 | $44.72 | 352821 |
| 2025-10-30 | 44.73 | $44.55 | 465200 |
| 2025-10-29 | 44.74 | $44.81 | 474500 |
| 2025-10-28 | 44.73 | $45.06 | 383400 |
| 2025-10-27 | 44.69 | $45.33 | 376938 |
| 2025-10-24 | 44.63 | $45.13 | 208900 |
| 2025-10-23 | 44.58 | $44.86 | 295149 |
| 2025-10-22 | 44.55 | $44.64 | 288600 |
| 2025-10-21 | 44.55 | $44.90 | 364929 |
| 2025-10-20 | 44.51 | $44.80 | 140900 |
| 2025-10-17 | 44.49 | $44.24 | 210517 |
| 2025-10-16 | 44.52 | $44.11 | 276300 |
| 2025-10-15 | 44.57 | $44.58 | 291100 |
| 2025-10-14 | 44.57 | $44.45 | 327101 |
| 2025-10-13 | 44.58 | $44.09 | 254826 |
| 2025-10-10 | 44.63 | $43.57 | 267200 |
| 2025-10-09 | 44.74 | $44.67 | 381110 |
| 2025-10-08 | 44.74 | $45.01 | 251113 |
| 2025-10-07 | 44.70 | $44.85 | 301835 |
| 2025-10-06 | 44.68 | $45.07 | 298632 |
| 2025-10-03 | 44.63 | $45.02 | 270600 |
| 2025-10-02 | 44.58 | $44.73 | 305110 |
| 2025-10-01 | 44.56 | $44.73 | 246100 |
| 2025-09-30 | 44.54 | $44.69 | 311800 |
| 2025-09-29 | 44.51 | $44.61 | 368049 |
| 2025-09-26 | 44.50 | $44.64 | 303529 |
| 2025-09-25 | 44.48 | $44.23 | 576414 |
| 2025-09-24 | 44.50 | $44.42 | 350200 |
| 2025-09-23 | 44.50 | $44.51 | 397200 |
| 2025-09-22 | 44.49 | $44.63 | 395838 |
| 2025-09-19 | 44.46 | $44.68 | 963400 |
| 2025-09-18 | 44.43 | $44.87 | 689900 |
| 2025-09-17 | 44.37 | $44.58 | 721700 |
| 2025-09-16 | 44.33 | $44.43 | 516000 |
| 2025-09-15 | 44.31 | $44.48 | 683317 |
| 2025-09-12 | 44.27 | $44.53 | 374040 |
| 2025-09-11 | 44.22 | $44.82 | 523325 |
| 2025-09-10 | 44.14 | $44.20 | 417722 |
| 2025-09-09 | 44.12 | $44.15 | 670400 |
| 2025-09-08 | 44.09 | $44.17 | 293600 |
| 2025-09-05 | 44.05 | $44.28 | 240900 |
| 2025-09-04 | 43.99 | $44.41 | 312800 |
| 2025-09-03 | 43.91 | $44.03 | 354100 |
| 2025-09-02 | 43.85 | $44.22 | 250100 |
| 2025-08-29 | 43.77 | $44.44 | 214524 |
| 2025-08-28 | 43.66 | $44.44 | 241033 |
| 2025-08-27 | 43.53 | $44.41 | 330149 |
| 2025-08-26 | 43.41 | $44.18 | 272000 |
| 2025-08-25 | 43.30 | $44.05 | 294200 |
| 2025-08-22 | 43.20 | $44.33 | 309119 |
| 2025-08-21 | 43.06 | $43.48 | 295036 |
| 2025-08-20 | 43.01 | $43.53 | 364812 |
| 2025-08-19 | 42.96 | $43.52 | 397921 |
| 2025-08-18 | 42.90 | $43.36 | 388300 |
| 2025-08-15 | 42.85 | $43.33 | 167700 |
| 2025-08-14 | 42.81 | $43.42 | 209200 |
| 2025-08-13 | 42.75 | $43.62 | 314100 |
| 2025-08-12 | 42.66 | $43.07 | 207600 |
| 2025-08-11 | 42.63 | $42.43 | 493400 |
| 2025-08-08 | 42.66 | $42.52 | 233835 |
| 2025-08-07 | 42.68 | $42.21 | 437900 |
| 2025-08-06 | 42.73 | $42.29 | 305735 |
| 2025-08-05 | 42.78 | $42.42 | 364800 |
| 2025-08-04 | 42.83 | $42.36 | 260519 |
| 2025-08-01 | 42.87 | $41.91 | 292041 |
| 2025-07-31 | 42.97 | $42.52 | 672641 |
| 2025-07-30 | 43.01 | $42.94 | 206545 |
| 2025-07-29 | 43.01 | $43.25 | 298433 |
| 2025-07-28 | 42.98 | $43.34 | 242700 |
| 2025-07-25 | 42.93 | $43.50 | 299212 |
| 2025-07-24 | 42.86 | $43.33 | 187100 |
| 2025-07-23 | 42.80 | $43.49 | 186003 |
| 2025-07-22 | 42.71 | $42.99 | 209700 |
| 2025-07-21 | 42.67 | $42.50 | 296108 |
| 2025-07-18 | 42.67 | $42.58 | 269800 |
| 2025-07-17 | 42.65 | $42.70 | 349500 |
| 2025-07-16 | 42.62 | $42.45 | 606200 |
| 2025-07-15 | 42.60 | $42.30 | 345002 |
| 2025-07-14 | 42.60 | $42.93 | 341624 |
| 2025-07-11 | 42.53 | $42.91 | 280003 |
| 2025-07-10 | 42.45 | $43.19 | 262941 |
| 2025-07-09 | 42.34 | $42.91 | 315600 |
| 2025-07-08 | 42.25 | $42.86 | 278932 |
| 2025-07-07 | 42.15 | $42.69 | 459600 |
| 2025-07-03 | 42.06 | $43.19 | 210400 |
| 2025-07-02 | 41.92 | $42.96 | 244200 |
| 2025-07-01 | 41.78 | $42.80 | 383242 |
| 2025-06-30 | 41.65 | $42.28 | 231615 |
| 2025-06-27 | 41.57 | $42.15 | 307523 |
| 2025-06-26 | 41.48 | $42.07 | 495900 |
| 2025-06-25 | 41.40 | $41.67 | 405200 |
| 2025-06-24 | 41.35 | $41.80 | 370417 |
| 2025-06-23 | 41.28 | $41.68 | 412342 |
| 2025-06-20 | 41.22 | $41.43 | 491800 |
| 2025-06-18 | 41.17 | $41.32 | 481400 |
| 2025-06-17 | 41.14 | $41.23 | 643800 |
| 2025-06-16 | 41.12 | $41.61 | 302400 |
| 2025-06-13 | 41.05 | $41.22 | 354601 |
| 2025-06-12 | 41.03 | $41.62 | 267400 |
| 2025-06-11 | 40.96 | $41.49 | 287200 |
| 2025-06-10 | 40.91 | $41.59 | 391149 |
| 2025-06-09 | 40.84 | $41.34 | 381400 |
| 2025-06-06 | 40.79 | $41.19 | 204911 |
| 2025-06-05 | 40.75 | $40.68 | 286806 |
| 2025-06-04 | 40.76 | $40.77 | 287000 |
| 2025-06-03 | 40.75 | $40.98 | 337700 |
| 2025-06-02 | 40.71 | $40.63 | 441100 |
| 2025-05-30 | 40.70 | $40.58 | 312935 |
| 2025-05-29 | 40.70 | $40.64 | 256821 |
| 2025-05-28 | 40.68 | $40.53 | 231424 |
| 2025-05-27 | 40.67 | $40.87 | 269933 |
| 2025-05-23 | 40.61 | $40.22 | 217309 |
| 2025-05-22 | 40.62 | $40.29 | 252000 |
| 2025-05-21 | 40.61 | $40.43 | 202000 |
| 2025-05-20 | 40.58 | $41.33 | 221400 |
| 2025-05-19 | 40.45 | $41.45 | 264327 |
| 2025-05-16 | 40.29 | $41.51 | 228800 |
| 2025-05-15 | 40.11 | $41.11 | 216800 |
| 2025-05-14 | 39.95 | $40.86 | 202800 |
| 2025-05-13 | 39.80 | $41.11 | 248547 |
| 2025-05-12 | 39.62 | $41.20 | 628606 |
| 2025-05-09 | 39.41 | $40.13 | 264600 |
| 2025-05-08 | 39.29 | $40.15 | 268519 |
| 2025-05-07 | 39.17 | $39.68 | 272200 |
| 2025-05-06 | 39.07 | $39.55 | 296500 |
| 2025-05-05 | 38.97 | $39.80 | 354041 |
| 2025-05-02 | 38.84 | $40.04 | 297314 |
| 2025-05-01 | 38.68 | $39.39 | 337245 |
| 2025-04-30 | 38.59 | $39.35 | 415723 |
| 2025-04-29 | 38.51 | $39.41 | 355900 |
| 2025-04-28 | 38.44 | $39.24 | 321259 |
| 2025-04-25 | 38.39 | $39.14 | 254529 |
| 2025-04-24 | 38.36 | $39.28 | 248401 |
| 2025-04-23 | 38.33 | $38.62 | 509804 |
| 2025-04-22 | 38.38 | $38.26 | 453420 |
| 2025-04-21 | 38.48 | $37.41 | 364600 |
| 2025-04-17 | 38.68 | $38.11 | 519900 |
| 2025-04-16 | 38.83 | $37.98 | 457327 |
| 2025-04-15 | 39.01 | $38.37 | 425400 |
| 2025-04-14 | 39.16 | $38.51 | 478701 |
| 2025-04-11 | 39.31 | $38.12 | 912943 |
| 2025-04-10 | 39.52 | $37.60 | 709000 |
| 2025-04-09 | 39.78 | $38.99 | 697100 |
| 2025-04-08 | 39.92 | $36.25 | 1.2M |
| 2025-04-07 | 40.33 | $36.80 | 2.0M |
| 2025-04-04 | 40.72 | $36.91 | 1.1M |
| 2025-04-03 | 41.12 | $39.30 | 347400 |
| 2025-04-02 | 41.29 | $41.52 | 286332 |
| 2025-04-01 | 41.26 | $41.16 | 366627 |
| 2025-03-31 | 41.26 | $41.21 | 415700 |
| 2025-03-28 | 41.26 | $40.90 | 191000 |
| 2025-03-27 | 41.29 | $41.57 | 417700 |
| 2025-03-26 | 41.27 | $41.74 | 320829 |
| 2025-03-25 | 41.23 | $41.74 | 539100 |
| 2025-03-24 | 41.19 | $41.90 | 254545 |
| 2025-03-21 | 41.14 | $41.28 | 232844 |
| 2025-03-20 | 41.16 | $41.44 | 393001 |
| 2025-03-19 | 41.16 | $41.52 | 245149 |
| 2025-03-18 | 41.17 | $41.21 | 350800 |
| 2025-03-17 | 41.22 | $41.27 | 241500 |
| 2025-03-14 | 41.27 | $40.74 | 262100 |
| 2025-03-13 | 41.37 | $39.96 | 378700 |
| 2025-03-12 | 41.57 | $40.26 | 401426 |
| 2025-03-11 | 41.75 | $40.35 | 530400 |
| 2025-03-10 | 41.93 | $40.84 | 336215 |
| 2025-03-07 | 42.07 | $41.49 | 271843 |
| 2025-03-06 | 42.16 | $41.20 | 323409 |
| 2025-03-05 | 42.28 | $41.43 | 391000 |
| 2025-03-04 | 42.39 | $41.09 | 330909 |
| 2025-03-03 | 42.54 | $41.95 | 648425 |
| 2025-02-28 | 42.60 | $42.63 | 237733 |
| 2025-02-27 | 42.61 | $42.05 | 209600 |
| 2025-02-26 | 42.68 | $42.18 | 255833 |
| 2025-02-25 | 42.73 | $42.32 | 286112 |
| 2025-02-24 | 42.78 | $42.38 | 265101 |
| 2025-02-21 | 42.82 | $42.35 | 261640 |
| 2025-02-20 | 42.87 | $42.98 | 237906 |
| 2025-02-19 | 42.86 | $43.23 | 255700 |
| 2025-02-18 | 42.83 | $43.19 | 314200 |
| 2025-02-14 | 42.79 | $42.91 | 231800 |
| 2025-02-13 | 42.78 | $42.80 | 191900 |
| 2025-02-12 | 42.78 | $42.47 | 230710 |
| 2025-02-11 | 42.80 | $42.81 | 210300 |
| 2025-02-10 | 42.79 | $42.66 | 193100 |
| 2025-02-07 | 42.78 | $42.61 | 301416 |
| 2025-02-06 | 42.76 | $42.93 | 360500 |
| 2025-02-05 | 42.71 | $42.95 | 253347 |
| 2025-02-04 | 42.65 | $42.71 | 200400 |
| 2025-02-03 | 42.60 | $42.47 | 486500 |
| 2025-01-31 | 42.57 | $42.74 | 280720 |
| 2025-01-30 | 42.51 | $43.11 | 234700 |
| 2025-01-29 | 42.40 | $42.89 | 326400 |
| 2025-01-28 | 42.30 | $42.93 | 555734 |
| 2025-01-27 | 42.19 | $43.15 | 244546 |
| 2025-01-24 | 42.05 | $42.98 | 289300 |
| 2025-01-23 | 41.92 | $43.03 | 350641 |
| 2025-01-22 | 41.77 | $42.85 | 194600 |
| 2025-01-21 | 41.63 | $43.09 | 416211 |
| 2025-01-17 | 41.45 | $42.59 | 251137 |
| 2025-01-16 | 41.31 | $42.31 | 250131 |
| 2025-01-15 | 41.21 | $42.09 | 223122 |
| 2025-01-14 | 41.12 | $41.60 | 354000 |
| 2025-01-13 | 41.09 | $41.16 | 252900 |
| 2025-01-10 | 41.11 | $40.63 | 418000 |
| 2025-01-08 | 41.19 | $41.22 | 293000 |
| 2025-01-07 | 41.22 | $41.23 | 342214 |
| 2025-01-06 | 41.26 | $41.24 | 300536 |
| 2025-01-03 | 41.31 | $41.24 | 306142 |
| 2025-01-02 | 41.38 | $40.84 | 380800 |
| 2024-12-31 | 41.49 | $40.92 | 307439 |
| 2024-12-30 | 41.62 | $40.78 | 316400 |
| 2024-12-27 | 41.77 | $41.14 | 224034 |
| 2024-12-26 | 41.91 | $41.43 | 304200 |
| 2024-12-24 | 42.03 | $41.32 | 126735 |
| 2024-12-23 | 42.17 | $40.98 | 346400 |
| 2024-12-20 | 42.37 | $40.90 | 370405 |
| 2024-12-19 | 42.58 | $40.38 | 433900 |
| 2024-12-18 | 42.86 | $40.52 | 368114 |
| 2024-12-17 | 43.13 | $41.70 | 411804 |
| 2024-12-16 | 43.30 | $42.25 | 317400 |
| 2024-12-13 | 43.42 | $42.54 | 220800 |
| 2024-12-12 | 43.51 | $42.70 | 236600 |
| 2024-12-11 | 43.60 | $42.94 | 188648 |
| 2024-12-10 | 43.66 | $42.95 | 262106 |
| 2024-12-09 | 43.73 | $43.15 | 302813 |
| 2024-12-06 | 43.78 | $43.48 | 238000 |
| 2024-12-05 | 43.80 | $43.61 | 199900 |
| 2024-12-04 | 43.80 | $43.76 | 214331 |
| 2024-12-03 | 43.78 | $43.92 | 220400 |
| 2024-12-02 | 43.74 | $44.17 | 236431 |
| 2024-11-29 | 43.66 | $44.30 | 70737 |
| 2024-11-27 | 43.55 | $44.23 | 161500 |
| 2024-11-26 | 43.44 | $44.19 | 223024 |
| 2024-11-25 | 43.32 | $44.35 | 192600 |
| 2024-11-22 | 43.17 | $44.06 | 185626 |
| 2024-11-21 | 43.04 | $43.60 | 224900 |
| 2024-11-20 | 42.94 | $43.04 | 241610 |
| 2024-11-19 | 42.89 | $42.95 | 318823 |
| 2024-11-18 | 42.85 | $43.17 | 193100 |
| 2024-11-15 | 42.78 | $43.00 | 230321 |
| 2024-11-14 | 42.73 | $43.26 | 172600 |
| 2024-11-13 | 42.65 | $43.54 | 179800 |
| 2024-11-12 | 42.54 | $43.48 | 201313 |
| 2024-11-11 | 42.42 | $43.87 | 224100 |
| 2024-11-08 | 42.27 | $43.47 | 204341 |
| 2024-11-07 | 42.14 | $43.37 | 243800 |
| 2024-11-06 | 42.02 | $43.66 | 285500 |
| 2024-11-05 | 41.87 | $41.86 | 185701 |
| 2024-11-04 | 41.88 | $41.39 | 185900 |
| 2024-11-01 | 41.94 | $41.41 | 160729 |
| 2024-10-31 | 41.99 | $41.37 | 181400 |
| 2024-10-30 | 42.06 | $41.76 | 204834 |
| 2024-10-29 | 42.08 | $41.78 | 197945 |
| 2024-10-28 | 42.10 | $42.00 | 153200 |
| 2024-10-25 | 42.10 | $41.68 | 188100 |
| 2024-10-24 | 42.13 | $41.92 | 134500 |
| 2024-10-23 | 42.13 | $41.93 | 149601 |
| 2024-10-22 | 42.12 | $42.09 | 131400 |
| 2024-10-21 | 42.10 | $42.21 | 198712 |
| 2024-10-18 | 42.07 | $42.67 | 173402 |
| 2024-10-17 | 41.98 | $42.68 | 217435 |
| 2024-10-16 | 41.89 | $42.65 | 168240 |
| 2024-10-15 | 41.79 | $42.25 | 234241 |
| 2024-10-14 | 41.72 | $42.55 | 205900 |
| 2024-10-11 | 41.62 | $42.31 | 210700 |
| 2024-10-10 | 41.54 | $41.70 | 224000 |
| 2024-10-09 | 41.50 | $41.85 | 166200 |
| 2024-10-08 | 41.44 | $41.53 | 185400 |
| 2024-10-07 | 41.41 | $41.66 | 153900 |
| 2024-10-04 | 41.35 | $41.86 | 422005 |
| 2024-10-03 | 41.27 | $41.33 | 219900 |
| 2024-10-02 | 41.23 | $41.49 | 250825 |
| 2024-10-01 | 41.18 | $41.50 | 195232 |
| 2024-09-30 | 41.12 | $41.69 | 184400 |
| 2024-09-27 | 41.04 | $41.59 | 338300 |
| 2024-09-26 | 40.98 | $41.36 | 178800 |
| 2024-09-25 | 40.93 | $41.06 | 142300 |
| 2024-09-24 | 40.91 | $41.48 | 198900 |
| 2024-09-23 | 40.85 | $41.42 | 210147 |
| 2024-09-20 | 40.79 | $41.28 | 224100 |
| 2024-09-19 | 40.75 | $41.55 | 437600 |
| 2024-09-18 | 40.68 | $40.96 | 259700 |
| 2024-09-17 | 40.65 | $40.99 | 255906 |
| 2024-09-16 | 40.63 | $41.00 | 208600 |
| 2024-09-13 | 40.60 | $40.63 | 329200 |
| 2024-09-12 | 40.61 | $40.29 | 243605 |
| 2024-09-11 | 40.64 | $39.98 | 202000 |
| 2024-09-10 | 40.70 | $40.02 | 331900 |
| 2024-09-09 | 40.76 | $40.30 | 275800 |
| 2024-09-06 | 40.78 | $39.96 | 231400 |
| 2024-09-05 | 40.84 | $40.49 | 264300 |
| 2024-09-04 | 40.83 | $40.78 | 387500 |
| 2024-09-03 | 40.79 | $40.92 | 217236 |
| 2024-08-30 | 40.72 | $41.65 | 193900 |
| 2024-08-29 | 40.57 | $41.29 | 276600 |
| 2024-08-28 | 40.45 | $41.10 | 295600 |
| 2024-08-27 | 40.36 | $41.19 | 247908 |
| 2024-08-26 | 40.25 | $41.30 | 290000 |
| 2024-08-23 | 40.13 | $41.25 | 256431 |
| 2024-08-22 | 40.02 | $40.60 | 300625 |
| 2024-08-21 | 39.96 | $40.65 | 270600 |
| 2024-08-20 | 39.90 | $40.41 | 293900 |
| 2024-08-19 | 39.86 | $40.77 | 238700 |
| 2024-08-16 | 39.79 | $40.46 | 166502 |
| 2024-08-15 | 39.75 | $40.31 | 175325 |
| 2024-08-14 | 39.72 | $39.71 | 180406 |
| 2024-08-13 | 39.76 | $39.60 | 272000 |
| 2024-08-12 | 39.82 | $39.20 | 134900 |
| 2024-08-09 | 39.92 | $39.38 | 225000 |
| 2024-08-08 | 40.01 | $39.37 | 321630 |
| 2024-08-07 | 40.10 | $38.57 | 378600 |
| 2024-08-06 | 40.27 | $38.81 | 274100 |
| 2024-08-05 | 40.42 | $38.51 | 244100 |
| 2024-08-02 | 40.60 | $39.46 | 292107 |
| 2024-08-01 | 40.69 | $40.52 | 252000 |
| 2024-07-31 | 40.67 | $41.31 | 5.0M |
| 2024-07-30 | 40.56 | $41.23 | 212136 |
| 2024-07-29 | 40.45 | $40.95 | 198127 |
| 2024-07-26 | 40.36 | $41.08 | 226210 |
| 2024-07-25 | 40.25 | $40.48 | 283404 |
| 2024-07-24 | 40.19 | $40.17 | 268000 |
| 2024-07-23 | 40.16 | $40.50 | 226641 |
| 2024-07-22 | 40.09 | $40.64 | 283744 |
| 2024-07-19 | 39.99 | $40.46 | 82726 |
| 2024-07-18 | 39.91 | $40.80 | 455507 |
| 2024-07-17 | 39.79 | $41.20 | 223223 |
| 2024-07-16 | 39.62 | $41.23 | 216021 |
| 2024-07-15 | 39.43 | $40.48 | 164701 |
| 2024-07-12 | 39.31 | $40.18 | 190744 |
| 2024-07-11 | 39.22 | $39.91 | 254814 |
| 2024-07-10 | 39.14 | $39.39 | 366900 |
| 2024-07-09 | 39.12 | $39.00 | 212000 |
| 2024-07-08 | 39.13 | $39.06 | 154739 |
| 2024-07-05 | 39.14 | $38.98 | 148930 |
| 2024-07-03 | 39.17 | $39.19 | 142100 |
| 2024-07-02 | 39.17 | $39.24 | 174100 |
| 2024-07-01 | 39.17 | $39.10 | 228600 |
| 2024-06-28 | 39.19 | $39.27 | 194710 |
| 2024-06-27 | 39.19 | $39.06 | 170100 |
| 2024-06-26 | 39.21 | $39.08 | 158213 |
| 2024-06-25 | 39.24 | $39.22 | 171500 |
| 2024-06-24 | 39.25 | $39.44 | 316500 |
| 2024-06-21 | 39.24 | $39.14 | 234503 |
| 2024-06-20 | 39.27 | $39.15 | 1.1M |
| 2024-06-18 | 39.30 | $38.96 | 225300 |
| 2024-06-17 | 39.36 | $38.99 | 231800 |
| 2024-06-14 | 39.42 | $38.76 | 247221 |
| 2024-06-13 | 39.51 | $39.07 | 142300 |
| 2024-06-12 | 39.57 | $39.30 | 180200 |
| 2024-06-11 | 39.62 | $39.16 | 307901 |
| 2024-06-10 | 39.69 | $39.49 | 187300 |
| 2024-06-07 | 39.73 | $39.44 | 221829 |
| 2024-06-06 | 39.77 | $39.54 | 147314 |
| 2024-06-05 | 39.81 | $39.56 | 204600 |
| 2024-06-04 | 39.84 | $39.40 | 215200 |
| 2024-06-03 | 39.89 | $39.72 | 294542 |
| 2024-05-31 | 39.91 | $40.02 | 301300 |
| 2024-05-30 | 39.89 | $39.39 | 276624 |
| 2024-05-29 | 39.93 | $39.21 | 282000 |
| 2024-05-28 | 39.99 | $39.68 | 215700 |
| 2024-05-24 | 40.00 | $39.88 | 186100 |
| 2024-05-23 | 39.99 | $39.63 | 299000 |
| 2024-05-22 | 40.00 | $40.17 | 238625 |
| 2024-05-21 | 39.96 | $40.30 | 313400 |
| 2024-05-20 | 39.90 | $40.28 | 235531 |
| 2024-05-17 | 39.84 | $40.49 | 215400 |
| 2024-05-16 | 39.75 | $40.33 | 334246 |
| 2024-05-15 | 39.67 | $40.41 | 242817 |
| 2024-05-14 | 39.57 | $40.20 | 250437 |
| 2024-05-13 | 39.48 | $40.00 | 199919 |
| 2024-05-10 | 39.41 | $40.04 | 313600 |
| 2024-05-09 | 39.33 | $39.96 | 308047 |
| 2024-05-08 | 39.25 | $39.62 | 248315 |
| 2024-05-07 | 39.21 | $39.60 | 279600 |
| 2024-05-06 | 39.18 | $39.54 | 263717 |
| 2024-05-03 | 39.16 | $39.21 | 1.2M |
| 2024-05-02 | 39.17 | $38.97 | 220542 |
| 2024-05-01 | 39.21 | $38.73 | 271400 |
| 2024-04-30 | 39.28 | $38.95 | 239200 |
| 2024-04-29 | 39.34 | $39.63 | 261100 |
| 2024-04-26 | 39.34 | $39.37 | 263939 |
| 2024-04-25 | 39.38 | $39.36 | 306110 |
| 2024-04-24 | 39.42 | $39.54 | 229923 |
| 2024-04-23 | 39.44 | $39.53 | 222840 |
| 2024-04-22 | 39.47 | $39.16 | 234128 |
| 2024-04-19 | 39.54 | $38.84 | 207033 |
| 2024-04-18 | 39.64 | $38.57 | 377400 |
| 2024-04-17 | 39.78 | $38.53 | 265106 |
| 2024-04-16 | 39.93 | $38.66 | 245400 |
| 2024-04-15 | 40.07 | $38.88 | 475700 |
| 2024-04-12 | 40.19 | $39.16 | 201734 |
| 2024-04-11 | 40.28 | $39.84 | 240500 |
| 2024-04-10 | 40.31 | $39.89 | 240100 |
| 2024-04-09 | 40.33 | $40.48 | 246049 |
| 2024-04-08 | 40.29 | $40.46 | 270500 |
| 2024-04-05 | 40.25 | $40.48 | 214600 |
| 2024-04-04 | 40.20 | $40.16 | 193900 |
| 2024-04-03 | 40.18 | $40.54 | 345133 |
| 2024-04-02 | 40.11 | $40.46 | 322100 |
| 2024-04-01 | 40.04 | $40.76 | 238644 |
| 2024-03-28 | 39.94 | $40.90 | 207300 |
| 2024-03-27 | 39.81 | $40.70 | 255529 |
| 2024-03-26 | 39.69 | $40.07 | 3.9M |
| 2024-03-25 | 39.62 | $40.08 | 233200 |
| 2024-03-22 | 39.55 | $40.08 | 361232 |
| 2024-03-21 | 39.47 | $40.31 | 235900 |
| 2024-03-20 | 39.36 | $39.93 | 462100 |
| 2024-03-19 | 39.27 | $39.53 | 336002 |
| 2024-03-18 | 39.22 | $39.52 | 335800 |
| 2024-03-15 | 39.16 | $39.43 | 260600 |
| 2024-03-14 | 39.10 | $39.38 | 362811 |
| 2024-03-13 | 39.04 | $39.66 | 290700 |
| 2024-03-12 | 38.94 | $39.50 | 192700 |
| 2024-03-11 | 38.85 | $39.46 | 230219 |
| 2024-03-08 | 38.76 | $39.34 | 205540 |
| 2024-03-07 | 38.67 | $39.36 | 163600 |
| 2024-03-06 | 38.57 | $39.17 | 198800 |
| 2024-03-05 | 38.48 | $38.93 | 260712 |
| 2024-03-04 | 38.40 | $39.00 | 237900 |
| 2024-03-01 | 38.31 | $38.98 | 238638 |
| 2024-02-29 | 38.22 | $38.73 | 514224 |
| 2024-02-28 | 38.14 | $38.52 | 190200 |
| 2024-02-27 | 38.08 | $38.60 | 210225 |
| 2024-02-26 | 38.01 | $38.45 | 634600 |
| 2024-02-23 | 37.95 | $38.57 | 490700 |
| 2024-02-22 | 37.87 | $38.45 | 256931 |
| 2024-02-21 | 37.79 | $38.16 | 433400 |
| 2024-02-20 | 37.74 | $37.99 | 312107 |
| 2024-02-16 | 37.69 | $38.14 | 271932 |
| 2024-02-15 | 37.63 | $38.32 | 375300 |
| 2024-02-14 | 37.54 | $37.73 | 260737 |
| 2024-02-13 | 37.50 | $37.33 | 340400 |
| 2024-02-12 | 37.49 | $38.05 | 175000 |
| 2024-02-09 | 37.41 | $37.72 | 274500 |
| 2024-02-08 | 37.36 | $37.65 | 204707 |
| 2024-02-07 | 37.31 | $37.54 | 249800 |
| 2024-02-06 | 37.26 | $37.45 | 273904 |
| 2024-02-05 | 37.23 | $37.28 | 233837 |
| 2024-02-02 | 37.21 | $37.67 | 427213 |
| 2024-02-01 | 37.14 | $37.55 | 238818 |
| 2024-01-31 | 37.09 | $37.26 | 241248 |
| 2024-01-30 | 37.06 | $37.85 | 182409 |
| 2024-01-29 | 36.98 | $37.65 | 134500 |
| 2024-01-26 | 36.91 | $37.39 | 274100 |
| 2024-01-25 | 36.87 | $37.38 | 187500 |
| 2024-01-24 | 36.83 | $36.98 | 245600 |
| 2024-01-23 | 36.82 | $37.00 | 220332 |
| 2024-01-22 | 36.82 | $36.97 | 213400 |
| 2024-01-19 | 36.81 | $36.77 | 192405 |
| 2024-01-18 | 36.83 | $36.35 | 197921 |
| 2024-01-17 | 36.89 | $36.22 | 303016 |
| 2024-01-16 | 36.96 | $36.47 | 189100 |
| 2024-01-12 | 37.01 | $36.75 | 202100 |
| 2024-01-11 | 37.03 | $36.80 | 278433 |
| 2024-01-10 | 37.04 | $36.90 | 254000 |
| 2024-01-09 | 37.04 | $36.97 | 200000 |
| 2024-01-08 | 37.02 | $37.23 | 637200 |
| 2024-01-05 | 36.97 | $36.98 | 215900 |
| 2024-01-04 | 36.93 | $36.81 | 363700 |
| 2024-01-03 | 36.90 | $36.93 | 271718 |
| 2024-01-02 | 36.85 | $37.30 | 267936 |
| 2023-12-29 | 36.76 | $37.22 | 190120 |
| 2023-12-28 | 36.66 | $37.36 | 295336 |
| 2023-12-27 | 36.54 | $37.39 | 282600 |
| 2023-12-26 | 36.40 | $37.37 | 325600 |
| 2023-12-22 | 36.24 | $37.07 | 297300 |
| 2023-12-21 | 36.11 | $36.95 | 328044 |
| 2023-12-20 | 35.98 | $36.52 | 438200 |
| 2023-12-19 | 35.87 | $37.10 | 249600 |
| 2023-12-18 | 35.71 | $36.84 | 278400 |
| 2023-12-15 | 35.55 | $36.73 | 260300 |
| 2023-12-14 | 35.39 | $36.94 | 365200 |
| 2023-12-13 | 35.20 | $36.23 | 355101 |
| 2023-12-12 | 35.07 | $35.61 | 237148 |
| 2023-12-11 | 34.98 | $35.64 | 235415 |
| 2023-12-08 | 34.89 | $35.37 | 260747 |
| 2023-12-07 | 34.80 | $35.17 | 308300 |
| 2023-12-06 | 34.73 | $35.00 | 323300 |
| 2023-12-05 | 34.66 | $35.04 | 485600 |
| 2023-12-04 | 34.58 | $35.38 | 231300 |
| 2023-12-01 | 34.46 | $35.36 | 238524 |
| 2023-11-30 | 34.34 | $34.92 | 377500 |
| 2023-11-29 | 34.24 | $34.63 | 219600 |
| 2023-11-28 | 34.17 | $34.55 | 615125 |
| 2023-11-27 | 34.09 | $34.61 | 333200 |
| 2023-11-24 | 33.99 | $34.73 | 66300 |
| 2023-11-22 | 33.86 | $34.61 | 204100 |
| 2023-11-21 | 33.74 | $34.49 | 483623 |
| 2023-11-20 | 33.62 | $34.57 | 262800 |
| 2023-11-17 | 33.48 | $34.45 | 218200 |
| 2023-11-16 | 33.35 | $34.17 | 299100 |
| 2023-11-15 | 33.24 | $34.33 | 217822 |
| 2023-11-14 | 33.11 | $34.14 | 286900 |
| 2023-11-13 | 32.99 | $33.30 | 171649 |
| 2023-11-10 | 32.96 | $33.31 | 329000 |
| 2023-11-09 | 32.93 | $32.92 | 254202 |
| 2023-11-08 | 32.94 | $33.16 | 213100 |
| 2023-11-07 | 32.93 | $33.34 | 282118 |
| 2023-11-06 | 32.91 | $33.51 | 318711 |
| 2023-11-03 | 32.87 | $33.76 | 303009 |
| 2023-11-02 | 32.81 | $33.29 | 290800 |
| 2023-11-01 | 32.78 | $32.64 | 416200 |
| 2023-10-31 | 32.83 | $32.44 | 874300 |
| 2023-10-30 | 32.89 | $32.17 | 349705 |
| 2023-10-27 | 32.99 | $31.85 | 355528 |
| 2023-10-26 | 33.13 | $32.24 | 336706 |
| 2023-10-25 | 33.25 | $32.33 | 259615 |
| 2023-10-24 | 33.36 | $32.65 | 271800 |
| 2023-10-23 | 33.44 | $32.53 | 253842 |
| 2023-10-20 | 33.55 | $32.86 | 249800 |
| 2023-10-19 | 33.63 | $33.27 | 171200 |
| 2023-10-18 | 33.67 | $33.57 | 267613 |
| 2023-10-17 | 33.70 | $34.07 | 153614 |
| 2023-10-16 | 33.67 | $33.85 | 208646 |
| 2023-10-13 | 33.68 | $33.46 | 213600 |
| 2023-10-12 | 33.73 | $33.47 | 222600 |
| 2023-10-11 | 33.78 | $33.85 | 210344 |
| 2023-10-10 | 33.81 | $33.92 | 274900 |
| 2023-10-09 | 33.83 | $33.66 | 177700 |
| 2023-10-06 | 33.88 | $33.37 | 410200 |
| 2023-10-05 | 33.97 | $33.13 | 976800 |
| 2023-10-04 | 34.09 | $33.23 | 375500 |
| 2023-10-03 | 34.21 | $33.24 | 260400 |
| 2023-10-02 | 34.33 | $33.66 | 716000 |
| 2023-09-29 | 34.43 | $34.02 | 268800 |
| 2023-09-28 | 34.49 | $34.22 | 201708 |
| 2023-09-27 | 34.54 | $33.98 | 256000 |
| 2023-09-26 | 34.62 | $33.83 | 244500 |
| 2023-09-25 | 34.72 | $34.23 | 471709 |
| 2023-09-22 | 34.78 | $34.01 | 257137 |
| 2023-09-21 | 34.87 | $34.14 | 418519 |
| 2023-09-20 | 34.95 | $34.55 | 254700 |
| 2023-09-19 | 34.98 | $34.76 | 215000 |
| 2023-09-18 | 35.00 | $35.03 | 211033 |
| 2023-09-15 | 34.99 | $34.99 | 137540 |
| 2023-09-14 | 34.98 | $35.33 | 282537 |
| 2023-09-13 | 34.93 | $34.91 | 190130 |
| 2023-09-12 | 34.93 | $35.02 | 208000 |
| 2023-09-11 | 34.92 | $34.87 | 160600 |
| 2023-09-08 | 34.93 | $34.83 | 220600 |
| 2023-09-07 | 34.94 | $34.77 | 223300 |
| 2023-09-06 | 34.97 | $34.92 | 157304 |
| 2023-09-05 | 34.98 | $35.02 | 143200 |
| 2023-09-01 | 34.99 | $35.51 | 189300 |
| 2023-08-31 | 34.95 | $35.18 | 153523 |
| 2023-08-30 | 34.95 | $35.26 | 171800 |
| 2023-08-29 | 34.94 | $35.20 | 256200 |
| 2023-08-28 | 34.94 | $34.80 | 304100 |
| 2023-08-25 | 34.99 | $34.57 | 280108 |
| 2023-08-24 | 35.07 | $34.41 | 159000 |
| 2023-08-23 | 35.16 | $34.73 | 238500 |
| 2023-08-22 | 35.23 | $34.49 | 279705 |
| 2023-08-21 | 35.34 | $34.71 | 215500 |
| 2023-08-18 | 35.42 | $34.72 | 161300 |
| 2023-08-17 | 35.51 | $34.65 | 165617 |
| 2023-08-16 | 35.61 | $34.81 | 281224 |
| 2023-08-15 | 35.70 | $35.14 | 277600 |
| 2023-08-14 | 35.76 | $35.70 | 331736 |
| 2023-08-11 | 35.76 | $35.65 | 336800 |
| 2023-08-10 | 35.76 | $35.55 | 348531 |
| 2023-08-09 | 35.77 | $35.58 | 197583 |
| 2023-08-08 | 35.77 | $35.74 | 198700 |
| 2023-08-07 | 35.76 | $35.92 | 231118 |
| 2023-08-04 | 35.72 | $35.60 | 213730 |
| 2023-08-03 | 35.70 | $35.71 | 165200 |
| 2023-08-02 | 35.67 | $35.74 | 199535 |
| 2023-08-01 | 35.62 | $36.08 | 222800 |
| 2023-07-31 | 35.54 | $36.19 | 208105 |
| 2023-07-28 | 35.44 | $36.01 | 227023 |
| 2023-07-27 | 35.35 | $35.76 | 210501 |
| 2023-07-26 | 35.27 | $35.96 | 228000 |
| 2023-07-25 | 35.16 | $35.85 | 218700 |
| 2023-07-24 | 35.06 | $35.86 | 306600 |
| 2023-07-21 | 34.94 | $35.61 | 228300 |
| 2023-07-20 | 34.83 | $35.61 | 241639 |
| 2023-07-19 | 34.72 | $35.53 | 210507 |
| 2023-07-18 | 34.61 | $35.31 | 180800 |
| 2023-07-17 | 34.51 | $34.91 | 350508 |
| 2023-07-14 | 34.45 | $34.83 | 226336 |
| 2023-07-13 | 34.39 | $35.20 | 162800 |
| 2023-07-12 | 34.30 | $35.04 | 218900 |
| 2023-07-11 | 34.21 | $34.88 | 185000 |
| 2023-07-10 | 34.14 | $34.44 | 170900 |
| 2023-07-07 | 34.11 | $34.18 | 741000 |
| 2023-07-06 | 34.10 | $33.98 | 218023 |
| 2023-07-05 | 34.10 | $34.40 | 258304 |
| 2023-07-03 | 34.06 | $34.63 | 108405 |
| 2023-06-30 | 34.00 | $34.50 | 211900 |
| 2023-06-29 | 33.93 | $34.25 | 288648 |
| 2023-06-28 | 33.89 | $33.91 | 275500 |
| 2023-06-27 | 33.86 | $33.93 | 503917 |
| 2023-06-26 | 33.83 | $33.61 | 421323 |
| 2023-06-23 | 33.83 | $33.40 | 549100 |
| 2023-06-22 | 33.84 | $33.64 | 416400 |
| 2023-06-21 | 33.83 | $33.83 | 282800 |
| 2023-06-20 | 33.80 | $34.03 | 239400 |
| 2023-06-16 | 33.74 | $34.41 | 205832 |
| 2023-06-15 | 33.64 | $34.49 | 294000 |
| 2023-06-14 | 33.52 | $34.13 | 227400 |
| 2023-06-13 | 33.43 | $34.36 | 289416 |
| 2023-06-12 | 33.31 | $34.05 | 230716 |
| 2023-06-09 | 33.22 | $33.91 | 298408 |
| 2023-06-08 | 33.13 | $33.97 | 213113 |
| 2023-06-07 | 33.02 | $34.03 | 239900 |
| 2023-06-06 | 32.91 | $33.56 | 278348 |
| 2023-06-05 | 32.84 | $33.18 | 277211 |
| 2023-06-02 | 32.80 | $33.38 | 292014 |
| 2023-06-01 | 32.75 | $32.65 | 424036 |
| 2023-05-31 | 32.76 | $32.32 | 256500 |
| 2023-05-30 | 32.80 | $32.70 | 283000 |
| 2023-05-26 | 32.82 | $32.80 | 288600 |
| 2023-05-25 | 32.83 | $32.56 | 463507 |
| 2023-05-24 | 32.86 | $32.67 | 287700 |
| 2023-05-23 | 32.89 | $33.00 | 245600 |
| 2023-05-22 | 32.88 | $33.15 | 343233 |
| 2023-05-19 | 32.87 | $33.05 | 235800 |
| 2023-05-18 | 32.86 | $33.14 | 351102 |
| 2023-05-17 | 32.85 | $32.91 | 235900 |
| 2023-05-16 | 32.87 | $32.35 | 255927 |
| 2023-05-15 | 32.94 | $32.77 | 203546 |
| 2023-05-12 | 32.99 | $32.52 | 513600 |
| 2023-05-11 | 33.06 | $32.60 | 365207 |
| 2023-05-10 | 33.13 | $32.77 | 277100 |
| 2023-05-09 | 33.19 | $32.85 | 236500 |
| 2023-05-08 | 33.25 | $32.98 | 233400 |
| 2023-05-05 | 33.29 | $33.00 | 207800 |
| 2023-05-04 | 33.34 | $32.35 | 406206 |
| 2023-05-03 | 33.45 | $32.83 | 648926 |
| 2023-05-02 | 33.52 | $33.05 | 250311 |
| 2023-05-01 | 33.57 | $33.67 | 251100 |
| 2023-04-28 | 33.57 | $33.72 | 215142 |
| 2023-04-27 | 33.55 | $33.32 | 248900 |
| 2023-04-26 | 33.57 | $32.74 | 271700 |
| 2023-04-25 | 33.65 | $33.08 | 293141 |
| 2023-04-24 | 33.69 | $33.72 | 354300 |
| 2023-04-21 | 33.66 | $33.61 | 1.1M |
| 2023-04-20 | 33.63 | $33.69 | 984600 |
| 2023-04-19 | 33.59 | $33.95 | 1.3M |
| 2023-04-18 | 33.52 | $34.04 | 330200 |
| 2023-04-17 | 33.43 | $34.03 | 469500 |
| 2023-04-14 | 33.34 | $33.85 | 404200 |
| 2023-04-13 | 33.25 | $33.85 | 405802 |
| 2023-04-12 | 33.16 | $33.62 | 272908 |
| 2023-04-11 | 33.08 | $33.75 | 321900 |
| 2023-04-10 | 32.99 | $33.51 | 344243 |
| 2023-04-06 | 32.91 | $33.28 | 197600 |
| 2023-04-05 | 32.86 | $33.36 | 269427 |
| 2023-04-04 | 32.80 | $33.29 | 233600 |
| 2023-04-03 | 32.76 | $33.77 | 414200 |
| 2023-03-31 | 32.67 | $33.48 | 396719 |
| 2023-03-30 | 32.62 | $33.10 | 184935 |
| 2023-03-29 | 32.61 | $33.00 | 1.1M |
| 2023-03-28 | 32.62 | $32.60 | 640400 |
| 2023-03-27 | 32.68 | $32.52 | 598401 |
| 2023-03-24 | 32.75 | $32.13 | 504900 |
| 2023-03-23 | 32.87 | $31.98 | 327000 |
| 2023-03-22 | 33.02 | $32.15 | 298821 |
| 2023-03-21 | 33.16 | $32.83 | 448125 |
| 2023-03-20 | 33.25 | $32.34 | 426506 |
| 2023-03-17 | 33.39 | $31.90 | 349028 |
| 2023-03-16 | 33.60 | $32.56 | 738615 |
| 2023-03-15 | 33.75 | $32.11 | 373100 |
| 2023-03-14 | 33.97 | $32.80 | 321100 |
| 2023-03-13 | 34.13 | $32.34 | 297417 |
| 2023-03-10 | 34.35 | $32.95 | 391130 |
| 2023-03-09 | 34.52 | $33.43 | 214034 |
| 2023-03-08 | 34.66 | $34.18 | 324422 |
| 2023-03-07 | 34.73 | $34.24 | 257121 |
| 2023-03-06 | 34.81 | $34.83 | 283300 |
| 2023-03-03 | 34.83 | $35.02 | 257000 |
| 2023-03-02 | 34.83 | $34.59 | 485321 |
| 2023-03-01 | 34.88 | $34.42 | 256340 |
| 2023-02-28 | 34.96 | $34.33 | 258200 |
| 2023-02-27 | 35.04 | $34.47 | 185200 |
| 2023-02-24 | 35.12 | $34.45 | 411714 |
| 2023-02-23 | 35.20 | $34.58 | 440518 |
| 2023-02-22 | 35.27 | $34.44 | 272711 |
| 2023-02-21 | 35.36 | $34.52 | 241600 |
| 2023-02-17 | 35.45 | $35.20 | 166736 |
| 2023-02-16 | 35.46 | $35.34 | 186300 |
| 2023-02-15 | 35.46 | $35.63 | 247900 |
| 2023-02-14 | 35.42 | $35.60 | 209833 |
| 2023-02-13 | 35.39 | $35.67 | 190500 |
| 2023-02-10 | 35.34 | $35.40 | 221346 |
| 2023-02-09 | 35.32 | $35.07 | 192119 |
| 2023-02-08 | 35.33 | $35.43 | 140902 |
| 2023-02-07 | 35.30 | $35.68 | 238200 |
| 2023-02-06 | 35.23 | $35.31 | 175400 |
| 2023-02-03 | 35.20 | $35.58 | 324200 |
| 2023-02-02 | 35.13 | $35.83 | 289800 |
| 2023-02-01 | 35.03 | $35.68 | 265500 |
| 2023-01-31 | 34.93 | $35.52 | 307000 |
| 2023-01-30 | 34.83 | $35.02 | 235617 |
| 2023-01-27 | 34.78 | $35.36 | 547800 |
| 2023-01-26 | 34.68 | $35.53 | 269400 |
| 2023-01-25 | 34.56 | $35.12 | 201500 |
| 2023-01-24 | 34.47 | $34.99 | 189605 |
| 2023-01-23 | 34.38 | $35.05 | 308347 |
| 2023-01-20 | 34.28 | $34.68 | 229715 |
| 2023-01-19 | 34.21 | $34.19 | 574744 |
| 2023-01-18 | 34.17 | $34.35 | 299011 |
| 2023-01-17 | 34.12 | $34.96 | 299000 |
| 2023-01-13 | 34.00 | $35.07 | 420217 |
| 2023-01-12 | 33.86 | $34.89 | 250545 |
| 2023-01-11 | 33.75 | $34.67 | 668703 |
| 2023-01-10 | 33.65 | $34.37 | 651600 |
| 2023-01-09 | 33.57 | $34.08 | 256600 |
| 2023-01-06 | 33.53 | $34.24 | 220829 |
| 2023-01-05 | 33.46 | $33.60 | 185521 |
| 2023-01-04 | 33.46 | $33.70 | 263605 |
| 2023-01-03 | 33.46 | $33.35 | 419707 |
| 2022-12-30 | 33.49 | $33.48 | 507108 |
| 2022-12-29 | 33.52 | $33.55 | 606808 |
| 2022-12-28 | 33.55 | $33.05 | 496200 |
| 2022-12-27 | 33.64 | $33.50 | 509300 |
| 2022-12-23 | 33.69 | $33.39 | 364538 |
| 2022-12-22 | 33.76 | $33.08 | 480700 |
| 2022-12-21 | 33.87 | $33.44 | 566137 |
| 2022-12-20 | 33.95 | $33.00 | 793031 |
| 2022-12-19 | 34.08 | $33.00 | 377633 |
| 2022-12-16 | 34.22 | $33.18 | 573201 |
| 2022-12-15 | 34.34 | $33.51 | 479917 |
| 2022-12-14 | 34.44 | $34.18 | 388700 |
| 2022-12-13 | 34.48 | $34.46 | 338700 |
| 2022-12-12 | 34.49 | $34.29 | 410939 |
| 2022-12-09 | 34.52 | $33.80 | 308900 |
| 2022-12-08 | 34.59 | $34.08 | 480900 |
| 2022-12-07 | 34.64 | $33.92 | 229204 |
| 2022-12-06 | 34.70 | $33.97 | 381216 |
| 2022-12-05 | 34.76 | $34.35 | 300400 |
| 2022-12-02 | 34.78 | $35.13 | 270700 |
| 2022-12-01 | 34.71 | $35.23 | 345748 |
| 2022-11-30 | 34.62 | $35.36 | 386900 |
| 2022-11-29 | 34.51 | $34.71 | 259004 |
| 2022-11-28 | 34.46 | $34.51 | 297300 |
| 2022-11-25 | 34.42 | $35.14 | 55142 |
| 2022-11-23 | 34.31 | $35.02 | 280746 |
| 2022-11-22 | 34.20 | $34.95 | 437600 |
| 2022-11-21 | 34.09 | $34.47 | 293500 |
| 2022-11-18 | 34.02 | $34.47 | 374243 |
| 2022-11-17 | 33.93 | $34.25 | 284438 |
| 2022-11-16 | 33.85 | $34.38 | 340100 |
| 2022-11-15 | 33.74 | $34.73 | 350643 |
| 2022-11-14 | 33.58 | $34.58 | 268200 |
| 2022-11-11 | 33.43 | $34.80 | 181200 |
| 2022-11-10 | 33.23 | $34.42 | 381900 |
| 2022-11-09 | 33.05 | $33.13 | 308900 |
| 2022-11-08 | 32.98 | $33.91 | 381100 |
| 2022-11-07 | 32.83 | $33.77 | 510300 |
| 2022-11-04 | 32.66 | $33.45 | 417607 |
| 2022-11-03 | 32.52 | $32.98 | 925046 |
| 2022-11-02 | 32.41 | $33.04 | 406700 |
| 2022-11-01 | 32.29 | $33.68 | 655134 |
| 2022-10-31 | 32.10 | $33.44 | 417500 |
| 2022-10-28 | 31.92 | $33.50 | 328110 |
| 2022-10-27 | 31.72 | $32.89 | 275025 |
| 2022-10-26 | 31.56 | $32.92 | 429221 |
| 2022-10-25 | 31.38 | $32.73 | 387100 |
| 2022-10-24 | 31.21 | $32.37 | 370836 |
| 2022-10-21 | 31.06 | $31.96 | 728302 |
| 2022-10-20 | 30.94 | $31.22 | 481700 |
| 2022-10-19 | 30.88 | $31.46 | 430940 |
| 2022-10-18 | 30.81 | $31.70 | 614148 |
| 2022-10-17 | 30.71 | $31.30 | 600300 |
| 2022-10-14 | 30.65 | $30.65 | 479100 |
| 2022-10-13 | 30.67 | $31.19 | 658225 |
| 2022-10-12 | 30.64 | $30.23 | 891100 |
| 2022-10-11 | 30.71 | $30.31 | 741242 |
| 2022-10-10 | 30.78 | $30.47 | 488700 |
| 2022-10-07 | 30.85 | $30.69 | 633702 |
| 2022-10-06 | 30.92 | $31.38 | 571000 |
| 2022-10-05 | 30.93 | $31.59 | 421712 |
| 2022-10-04 | 30.92 | $31.66 | 887247 |
| 2022-10-03 | 30.91 | $30.60 | 521500 |
| 2022-09-30 | 31.01 | $29.61 | 719100 |
| 2022-09-29 | 31.22 | $29.97 | 1.0M |
| 2022-09-28 | 31.40 | $30.37 | 969001 |
| 2022-09-27 | 31.56 | $29.60 | 774320 |
| 2022-09-26 | 31.81 | $29.63 | 1.2M |
| 2022-09-23 | 32.07 | $30.15 | 496939 |
| 2022-09-22 | 32.31 | $30.91 | 745400 |
| 2022-09-21 | 32.49 | $31.27 | 569800 |
| 2022-09-20 | 32.64 | $31.74 | 243200 |
| 2022-09-19 | 32.76 | $32.35 | 241800 |
| 2022-09-16 | 32.83 | $32.13 | 273500 |
| 2022-09-15 | 32.94 | $32.48 | 314628 |
| 2022-09-14 | 33.02 | $32.59 | 295200 |
| 2022-09-13 | 33.09 | $32.54 | 207125 |
| 2022-09-12 | 33.19 | $33.77 | 288800 |
| 2022-09-09 | 33.17 | $33.43 | 184800 |
| 2022-09-08 | 33.19 | $32.91 | 286624 |
| 2022-09-07 | 33.26 | $32.59 | 388200 |
| 2022-09-06 | 33.36 | $32.16 | 353504 |
| 2022-09-02 | 33.51 | $32.41 | 403600 |
| 2022-09-01 | 33.64 | $32.59 | 376017 |
| 2022-08-31 | 33.75 | $32.66 | 331300 |
| 2022-08-30 | 33.87 | $32.86 | 186500 |
| 2022-08-29 | 33.96 | $33.32 | 189500 |
| 2022-08-26 | 34.01 | $33.41 | 272529 |
| 2022-08-25 | 34.04 | $34.38 | 286742 |
| 2022-08-24 | 33.99 | $33.87 | 190102 |
| 2022-08-23 | 33.97 | $33.71 | 199500 |
| 2022-08-22 | 33.97 | $33.70 | 161345 |
| 2022-08-19 | 33.96 | $34.29 | 136100 |
| 2022-08-18 | 33.88 | $34.64 | 184000 |
| 2022-08-17 | 33.76 | $34.49 | 213400 |
| 2022-08-16 | 33.65 | $34.78 | 552641 |
| 2022-08-15 | 33.50 | $34.65 | 279200 |
| 2022-08-12 | 33.35 | $34.65 | 219000 |
| 2022-08-11 | 33.18 | $34.09 | 295148 |
| 2022-08-10 | 33.05 | $33.76 | 321500 |
| 2022-08-09 | 32.93 | $33.15 | 224500 |
| 2022-08-08 | 32.87 | $33.19 | 270300 |
| 2022-08-05 | 32.80 | $33.18 | 236600 |
| 2022-08-04 | 32.72 | $33.03 | 386441 |
| 2022-08-03 | 32.64 | $33.23 | 206319 |
| 2022-08-02 | 32.54 | $33.00 | 538700 |
| 2022-08-01 | 32.46 | $33.26 | 308631 |
| 2022-07-29 | 32.34 | $33.42 | 275049 |
| 2022-07-28 | 32.20 | $33.10 | 657547 |
| 2022-07-27 | 32.08 | $32.99 | 383943 |
| 2022-07-26 | 31.97 | $32.46 | 595320 |
| 2022-07-25 | 31.91 | $32.70 | 296534 |
| 2022-07-22 | 31.82 | $32.38 | 330800 |
| 2022-07-21 | 31.75 | $32.62 | 241735 |
| 2022-07-20 | 31.66 | $32.46 | 363446 |
| 2022-07-19 | 31.57 | $32.44 | 789600 |
| 2022-07-18 | 31.48 | $31.48 | 466300 |
| 2022-07-15 | 31.48 | $31.59 | 472600 |
| 2022-07-14 | 31.48 | $30.82 | 411400 |
| 2022-07-13 | 31.55 | $31.11 | 277301 |
| 2022-07-12 | 31.60 | $31.41 | 486025 |
| 2022-07-11 | 31.62 | $31.49 | 455300 |
| 2022-07-08 | 31.66 | $31.73 | 274117 |
| 2022-07-07 | 31.68 | $31.86 | 491000 |
| 2022-07-06 | 31.71 | $31.41 | 547800 |
| 2022-07-05 | 31.80 | $31.46 | 199200 |
| 2022-07-01 | 31.90 | $31.74 | 291345 |
| 2022-06-30 | 31.99 | $31.60 | 831721 |
| 2022-06-29 | 32.11 | $31.57 | 594000 |
| 2022-06-28 | 32.25 | $31.81 | 795700 |
| 2022-06-27 | 32.39 | $32.09 | 342748 |
| 2022-06-24 | 32.51 | $32.05 | 595600 |
| 2022-06-23 | 32.64 | $31.07 | 620212 |
| 2022-06-22 | 32.88 | $31.12 | 538400 |
| 2022-06-21 | 33.12 | $31.80 | 883008 |
| 2022-06-17 | 33.31 | $30.92 | 1.3M |
| 2022-06-16 | 33.60 | $30.94 | 817230 |
| 2022-06-15 | 33.89 | $32.14 | 855536 |
| 2022-06-14 | 34.08 | $32.00 | 1.1M |
| 2022-06-13 | 34.29 | $32.03 | 610800 |
| 2022-06-10 | 34.51 | $33.28 | 298400 |
| 2022-06-09 | 34.61 | $34.15 | 250100 |
| 2022-06-08 | 34.63 | $34.97 | 358036 |
| 2022-06-07 | 34.55 | $35.31 | 205702 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.17
2026-07-17
Close Price
$54.78
Vol: 368800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.16
Average
39.79
Maximum
55.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.17 | $54.78 | 368800 |
| 2026-07-16 | 55.21 | $55.03 | 301448 |
| 2026-07-15 | 55.21 | $54.89 | 220546 |
| 2026-07-14 | 55.22 | $55.12 | 329900 |
| 2026-07-13 | 55.20 | $55.02 | 217106 |
| 2026-07-10 | 55.18 | $55.02 | 648602 |
| 2026-07-09 | 55.16 | $54.87 | 246300 |
| 2026-07-08 | 55.16 | $54.43 | 231903 |
| 2026-07-07 | 55.26 | $54.91 | 336300 |
| 2026-07-06 | 55.26 | $55.09 | 311841 |
| 2026-07-02 | 55.23 | $54.85 | 483326 |
| 2026-07-01 | 55.23 | $54.78 | 359420 |
| 2026-06-30 | 55.25 | $55.01 | 301218 |
| 2026-06-29 | 55.22 | $55.13 | 343066 |
| 2026-06-26 | 55.15 | $55.06 | 360300 |
| 2026-06-25 | 55.08 | $55.32 | 512900 |
| 2026-06-24 | 54.95 | $54.49 | 337049 |
| 2026-06-23 | 54.96 | $54.43 | 288013 |
| 2026-06-22 | 54.98 | $55.10 | 377931 |
| 2026-06-18 | 54.86 | $54.62 | 386412 |
| 2026-06-17 | 54.81 | $54.34 | 475342 |
| 2026-06-16 | 54.81 | $54.89 | 332417 |
| 2026-06-15 | 54.70 | $55.14 | 393400 |
| 2026-06-12 | 54.50 | $54.89 | 379200 |
| 2026-06-11 | 54.32 | $54.40 | 584228 |
| 2026-06-10 | 54.22 | $53.40 | 392336 |
| 2026-06-09 | 54.30 | $54.09 | 707344 |
| 2026-06-08 | 54.24 | $53.87 | 426400 |
| 2026-06-05 | 54.21 | $53.53 | 538400 |
| 2026-06-04 | 54.25 | $54.61 | 279400 |
| 2026-06-03 | 54.06 | $54.29 | 825200 |
| 2026-06-02 | 53.90 | $54.35 | 361200 |
| 2026-06-01 | 53.70 | $53.85 | 512917 |
| 2026-05-29 | 53.57 | $53.66 | 393402 |
| 2026-05-28 | 53.45 | $53.66 | 411028 |
| 2026-05-27 | 53.30 | $53.62 | 566400 |
| 2026-05-26 | 53.14 | $53.69 | 417600 |
| 2026-05-22 | 52.93 | $53.12 | 455500 |
| 2026-05-21 | 52.80 | $52.78 | 415300 |
| 2026-05-20 | 52.72 | $52.61 | 501000 |
| 2026-05-19 | 52.66 | $52.08 | 297013 |
| 2026-05-18 | 52.69 | $52.32 | 305400 |
| 2026-05-15 | 52.68 | $52.14 | 338105 |
| 2026-05-14 | 52.69 | $52.81 | 338803 |
| 2026-05-13 | 52.56 | $52.63 | 374945 |
| 2026-05-12 | 52.45 | $52.59 | 706753 |
| 2026-05-11 | 52.32 | $52.61 | 238847 |
| 2026-05-08 | 52.15 | $52.38 | 481106 |
| 2026-05-07 | 52.01 | $51.88 | 479730 |
| 2026-05-06 | 51.94 | $52.52 | 511100 |
| 2026-05-05 | 51.72 | $52.06 | 411626 |
| 2026-05-04 | 51.56 | $51.44 | 368400 |
| 2026-05-01 | 51.50 | $51.73 | 395500 |
| 2026-04-30 | 51.37 | $51.86 | 986600 |
| 2026-04-29 | 51.18 | $51.18 | 369319 |
| 2026-04-28 | 51.10 | $51.08 | 284346 |
| 2026-04-27 | 51.03 | $51.21 | 258200 |
| 2026-04-24 | 50.91 | $51.14 | 260900 |
| 2026-04-23 | 50.78 | $51.15 | 502817 |
| 2026-04-22 | 50.63 | $51.04 | 289235 |
| 2026-04-21 | 50.47 | $50.88 | 378914 |
| 2026-04-20 | 50.32 | $51.02 | 302128 |
| 2026-04-17 | 50.11 | $50.93 | 414539 |
| 2026-04-16 | 49.88 | $50.48 | 310419 |
| 2026-04-15 | 49.71 | $50.21 | 232100 |
| 2026-04-14 | 49.57 | $50.45 | 333725 |
| 2026-04-13 | 49.35 | $50.36 | 308126 |
| 2026-04-10 | 49.11 | $49.94 | 370400 |
| 2026-04-09 | 48.92 | $50.22 | 315138 |
| 2026-04-08 | 48.65 | $50.00 | 612972 |
| 2026-04-07 | 48.38 | $49.00 | 470447 |
| 2026-04-06 | 48.27 | $48.91 | 582800 |
| 2026-04-02 | 48.17 | $48.66 | 443825 |
| 2026-04-01 | 48.11 | $48.60 | 611000 |
| 2026-03-31 | 48.05 | $48.46 | 1.3M |
| 2026-03-30 | 48.02 | $47.51 | 774111 |
| 2026-03-27 | 48.18 | $47.77 | 548140 |
| 2026-03-26 | 48.32 | $48.30 | 665390 |
| 2026-03-25 | 48.37 | $48.71 | 456800 |
| 2026-03-24 | 48.34 | $48.46 | 1.1M |
| 2026-03-23 | 48.37 | $48.26 | 874106 |
| 2026-03-20 | 48.44 | $47.81 | 848619 |
| 2026-03-19 | 48.63 | $48.27 | 1.4M |
| 2026-03-18 | 48.74 | $48.25 | 682112 |
| 2026-03-17 | 48.89 | $48.77 | 615328 |
| 2026-03-16 | 48.94 | $48.48 | 585900 |
| 2026-03-13 | 49.07 | $48.06 | 664100 |
| 2026-03-12 | 49.31 | $48.06 | 805200 |
| 2026-03-11 | 49.59 | $48.73 | 653900 |
| 2026-03-10 | 49.77 | $48.70 | 1.3M |
| 2026-03-09 | 49.99 | $48.86 | 808740 |
| 2026-03-06 | 50.21 | $48.76 | 680115 |
| 2026-03-05 | 50.48 | $49.49 | 905129 |
| 2026-03-04 | 50.64 | $50.04 | 487701 |
| 2026-03-03 | 50.71 | $49.86 | 494129 |
| 2026-03-02 | 50.82 | $50.53 | 446300 |
| 2026-02-27 | 50.81 | $50.51 | 459847 |
| 2026-02-26 | 50.79 | $50.63 | 242100 |
| 2026-02-25 | 50.74 | $50.47 | 316509 |
| 2026-02-24 | 50.72 | $50.39 | 387112 |
| 2026-02-23 | 50.70 | $50.10 | 547400 |
| 2026-02-20 | 50.73 | $50.70 | 349300 |
| 2026-02-19 | 50.64 | $50.50 | 383300 |
| 2026-02-18 | 50.57 | $50.59 | 298700 |
| 2026-02-17 | 50.47 | $50.16 | 416845 |
| 2026-02-13 | 50.44 | $50.31 | 394528 |
| 2026-02-12 | 50.37 | $49.94 | 508400 |
| 2026-02-11 | 50.35 | $50.73 | 443601 |
| 2026-02-10 | 50.16 | $50.47 | 315900 |
| 2026-02-09 | 49.99 | $50.55 | 247900 |
| 2026-02-06 | 49.78 | $50.50 | 263209 |
| 2026-02-05 | 49.53 | $49.38 | 650803 |
| 2026-02-04 | 49.47 | $49.83 | 800519 |
| 2026-02-03 | 49.31 | $49.62 | 416206 |
| 2026-02-02 | 49.16 | $49.30 | 598212 |
| 2026-01-30 | 49.05 | $48.87 | 511938 |
| 2026-01-29 | 49.01 | $49.00 | 430700 |
| 2026-01-28 | 48.93 | $48.79 | 551900 |
| 2026-01-27 | 48.88 | $48.66 | 408644 |
| 2026-01-26 | 48.84 | $48.72 | 567142 |
| 2026-01-23 | 48.78 | $48.61 | 375410 |
| 2026-01-22 | 48.73 | $49.00 | 297900 |
| 2026-01-21 | 48.59 | $48.84 | 711600 |
| 2026-01-20 | 48.45 | $47.95 | 397116 |
| 2026-01-16 | 48.47 | $48.51 | 1.1M |
| 2026-01-15 | 48.37 | $48.63 | 275843 |
| 2026-01-14 | 48.23 | $48.34 | 418500 |
| 2026-01-13 | 48.12 | $48.12 | 330700 |
| 2026-01-12 | 48.04 | $48.28 | 420600 |
| 2026-01-09 | 47.91 | $48.34 | 248704 |
| 2026-01-08 | 47.73 | $48.08 | 305304 |
| 2026-01-07 | 47.59 | $47.68 | 367835 |
| 2026-01-06 | 47.49 | $48.19 | 433009 |
| 2026-01-05 | 47.27 | $47.76 | 510035 |
| 2026-01-02 | 47.11 | $47.12 | 482744 |
| 2025-12-31 | 47.05 | $46.59 | 360400 |
| 2025-12-30 | 47.08 | $46.93 | 289149 |
| 2025-12-29 | 47.05 | $47.00 | 248600 |
| 2025-12-26 | 47.00 | $47.11 | 272420 |
| 2025-12-24 | 46.91 | $47.09 | 234938 |
| 2025-12-23 | 46.81 | $46.92 | 286100 |
| 2025-12-22 | 46.72 | $46.91 | 421706 |
| 2025-12-19 | 46.62 | $46.53 | 478138 |
| 2025-12-18 | 46.58 | $46.26 | 614535 |
| 2025-12-17 | 46.59 | $46.19 | 427600 |
| 2025-12-16 | 46.60 | $46.30 | 623103 |
| 2025-12-15 | 46.60 | $46.92 | 340644 |
| 2025-12-12 | 46.46 | $46.84 | 482400 |
| 2025-12-11 | 46.31 | $47.14 | 445744 |
| 2025-12-10 | 46.08 | $46.72 | 390900 |
| 2025-12-09 | 45.89 | $45.89 | 456700 |
| 2025-12-08 | 45.84 | $46.03 | 443600 |
| 2025-12-05 | 45.75 | $46.24 | 448007 |
| 2025-12-04 | 45.60 | $46.17 | 414633 |
| 2025-12-03 | 45.44 | $46.13 | 658600 |
| 2025-12-02 | 45.27 | $45.58 | 605600 |
| 2025-12-01 | 45.17 | $45.66 | 451645 |
| 2025-11-28 | 45.05 | $45.91 | 235238 |
| 2025-11-26 | 44.85 | $45.59 | 348324 |
| 2025-11-25 | 44.69 | $45.28 | 668300 |
| 2025-11-24 | 44.56 | $44.64 | 413522 |
| 2025-11-21 | 44.55 | $44.41 | 693300 |
| 2025-11-20 | 44.59 | $43.68 | 993928 |
| 2025-11-19 | 44.79 | $44.29 | 541200 |
| 2025-11-18 | 44.89 | $44.37 | 694746 |
| 2025-11-17 | 44.99 | $44.35 | 622312 |
| 2025-11-14 | 45.11 | $45.04 | 766600 |
| 2025-11-13 | 45.10 | $45.17 | 845500 |
| 2025-11-12 | 45.06 | $45.71 | 457700 |
| 2025-11-11 | 44.91 | $45.36 | 358800 |
| 2025-11-10 | 44.80 | $45.13 | 322624 |
| 2025-11-07 | 44.72 | $44.77 | 489540 |
| 2025-11-06 | 44.70 | $44.43 | 394425 |
| 2025-11-05 | 44.75 | $44.66 | 377400 |
| 2025-11-04 | 44.76 | $44.35 | 349645 |
| 2025-11-03 | 44.84 | $44.64 | 477600 |
| 2025-10-31 | 44.87 | $44.72 | 352821 |
| 2025-10-30 | 44.88 | $44.55 | 465200 |
| 2025-10-29 | 44.93 | $44.81 | 474500 |
| 2025-10-28 | 44.94 | $45.06 | 383400 |
| 2025-10-27 | 44.89 | $45.33 | 376938 |
| 2025-10-24 | 44.77 | $45.13 | 208900 |
| 2025-10-23 | 44.68 | $44.86 | 295149 |
| 2025-10-22 | 44.63 | $44.64 | 288600 |
| 2025-10-21 | 44.62 | $44.90 | 364929 |
| 2025-10-20 | 44.55 | $44.80 | 140900 |
| 2025-10-17 | 44.49 | $44.24 | 210517 |
| 2025-10-16 | 44.53 | $44.11 | 276300 |
| 2025-10-15 | 44.62 | $44.58 | 291100 |
| 2025-10-14 | 44.61 | $44.45 | 327101 |
| 2025-10-13 | 44.63 | $44.09 | 254826 |
| 2025-10-10 | 44.73 | $43.57 | 267200 |
| 2025-10-09 | 44.96 | $44.67 | 381110 |
| 2025-10-08 | 44.99 | $45.01 | 251113 |
| 2025-10-07 | 44.94 | $44.85 | 301835 |
| 2025-10-06 | 44.93 | $45.07 | 298632 |
| 2025-10-03 | 44.86 | $45.02 | 270600 |
| 2025-10-02 | 44.79 | $44.73 | 305110 |
| 2025-10-01 | 44.77 | $44.73 | 246100 |
| 2025-09-30 | 44.74 | $44.69 | 311800 |
| 2025-09-29 | 44.72 | $44.61 | 368049 |
| 2025-09-26 | 44.71 | $44.64 | 303529 |
| 2025-09-25 | 44.69 | $44.23 | 576414 |
| 2025-09-24 | 44.74 | $44.42 | 350200 |
| 2025-09-23 | 44.77 | $44.51 | 397200 |
| 2025-09-22 | 44.78 | $44.63 | 395838 |
| 2025-09-19 | 44.76 | $44.68 | 963400 |
| 2025-09-18 | 44.73 | $44.87 | 689900 |
| 2025-09-17 | 44.65 | $44.58 | 721700 |
| 2025-09-16 | 44.61 | $44.43 | 516000 |
| 2025-09-15 | 44.60 | $44.48 | 683317 |
| 2025-09-12 | 44.57 | $44.53 | 374040 |
| 2025-09-11 | 44.52 | $44.82 | 523325 |
| 2025-09-10 | 44.40 | $44.20 | 417722 |
| 2025-09-09 | 44.40 | $44.15 | 670400 |
| 2025-09-08 | 44.39 | $44.17 | 293600 |
| 2025-09-05 | 44.38 | $44.28 | 240900 |
| 2025-09-04 | 44.35 | $44.41 | 312800 |
| 2025-09-03 | 44.27 | $44.03 | 354100 |
| 2025-09-02 | 44.27 | $44.22 | 250100 |
| 2025-08-29 | 44.21 | $44.44 | 214524 |
| 2025-08-28 | 44.10 | $44.44 | 241033 |
| 2025-08-27 | 43.97 | $44.41 | 330149 |
| 2025-08-26 | 43.83 | $44.18 | 272000 |
| 2025-08-25 | 43.70 | $44.05 | 294200 |
| 2025-08-22 | 43.58 | $44.33 | 309119 |
| 2025-08-21 | 43.38 | $43.48 | 295036 |
| 2025-08-20 | 43.32 | $43.53 | 364812 |
| 2025-08-19 | 43.24 | $43.52 | 397921 |
| 2025-08-18 | 43.15 | $43.36 | 388300 |
| 2025-08-15 | 43.08 | $43.33 | 167700 |
| 2025-08-14 | 43.00 | $43.42 | 209200 |
| 2025-08-13 | 42.89 | $43.62 | 314100 |
| 2025-08-12 | 42.72 | $43.07 | 207600 |
| 2025-08-11 | 42.63 | $42.43 | 493400 |
| 2025-08-08 | 42.67 | $42.52 | 233835 |
| 2025-08-07 | 42.69 | $42.21 | 437900 |
| 2025-08-06 | 42.78 | $42.29 | 305735 |
| 2025-08-05 | 42.87 | $42.42 | 364800 |
| 2025-08-04 | 42.94 | $42.36 | 260519 |
| 2025-08-01 | 43.04 | $41.91 | 292041 |
| 2025-07-31 | 43.24 | $42.52 | 672641 |
| 2025-07-30 | 43.35 | $42.94 | 206545 |
| 2025-07-29 | 43.38 | $43.25 | 298433 |
| 2025-07-28 | 43.35 | $43.34 | 242700 |
| 2025-07-25 | 43.29 | $43.50 | 299212 |
| 2025-07-24 | 43.19 | $43.33 | 187100 |
| 2025-07-23 | 43.10 | $43.49 | 186003 |
| 2025-07-22 | 42.96 | $42.99 | 209700 |
| 2025-07-21 | 42.91 | $42.50 | 296108 |
| 2025-07-18 | 42.94 | $42.58 | 269800 |
| 2025-07-17 | 42.96 | $42.70 | 349500 |
| 2025-07-16 | 42.95 | $42.45 | 606200 |
| 2025-07-15 | 43.00 | $42.30 | 345002 |
| 2025-07-14 | 43.08 | $42.93 | 341624 |
| 2025-07-11 | 43.03 | $42.91 | 280003 |
| 2025-07-10 | 42.98 | $43.19 | 262941 |
| 2025-07-09 | 42.86 | $42.91 | 315600 |
| 2025-07-08 | 42.77 | $42.86 | 278932 |
| 2025-07-07 | 42.67 | $42.69 | 459600 |
| 2025-07-03 | 42.59 | $43.19 | 210400 |
| 2025-07-02 | 42.39 | $42.96 | 244200 |
| 2025-07-01 | 42.20 | $42.80 | 383242 |
| 2025-06-30 | 42.02 | $42.28 | 231615 |
| 2025-06-27 | 41.90 | $42.15 | 307523 |
| 2025-06-26 | 41.80 | $42.07 | 495900 |
| 2025-06-25 | 41.69 | $41.67 | 405200 |
| 2025-06-24 | 41.65 | $41.80 | 370417 |
| 2025-06-23 | 41.58 | $41.68 | 412342 |
| 2025-06-20 | 41.51 | $41.43 | 491800 |
| 2025-06-18 | 41.48 | $41.32 | 481400 |
| 2025-06-17 | 41.47 | $41.23 | 643800 |
| 2025-06-16 | 41.47 | $41.61 | 302400 |
| 2025-06-13 | 41.39 | $41.22 | 354601 |
| 2025-06-12 | 41.38 | $41.62 | 267400 |
| 2025-06-11 | 41.28 | $41.49 | 287200 |
| 2025-06-10 | 41.19 | $41.59 | 391149 |
| 2025-06-09 | 41.06 | $41.34 | 381400 |
| 2025-06-06 | 40.96 | $41.19 | 204911 |
| 2025-06-05 | 40.88 | $40.68 | 286806 |
| 2025-06-04 | 40.89 | $40.77 | 287000 |
| 2025-06-03 | 40.87 | $40.98 | 337700 |
| 2025-06-02 | 40.81 | $40.63 | 441100 |
| 2025-05-30 | 40.82 | $40.58 | 312935 |
| 2025-05-29 | 40.83 | $40.64 | 256821 |
| 2025-05-28 | 40.82 | $40.53 | 231424 |
| 2025-05-27 | 40.84 | $40.87 | 269933 |
| 2025-05-23 | 40.79 | $40.22 | 217309 |
| 2025-05-22 | 40.86 | $40.29 | 252000 |
| 2025-05-21 | 40.93 | $40.43 | 202000 |
| 2025-05-20 | 40.97 | $41.33 | 221400 |
| 2025-05-19 | 40.83 | $41.45 | 264327 |
| 2025-05-16 | 40.64 | $41.51 | 228800 |
| 2025-05-15 | 40.40 | $41.11 | 216800 |
| 2025-05-14 | 40.21 | $40.86 | 202800 |
| 2025-05-13 | 40.04 | $41.11 | 248547 |
| 2025-05-12 | 39.78 | $41.20 | 628606 |
| 2025-05-09 | 39.46 | $40.13 | 264600 |
| 2025-05-08 | 39.32 | $40.15 | 268519 |
| 2025-05-07 | 39.15 | $39.68 | 272200 |
| 2025-05-06 | 39.06 | $39.55 | 296500 |
| 2025-05-05 | 38.97 | $39.80 | 354041 |
| 2025-05-02 | 38.82 | $40.04 | 297314 |
| 2025-05-01 | 38.60 | $39.39 | 337245 |
| 2025-04-30 | 38.49 | $39.35 | 415723 |
| 2025-04-29 | 38.36 | $39.41 | 355900 |
| 2025-04-28 | 38.21 | $39.24 | 321259 |
| 2025-04-25 | 38.07 | $39.14 | 254529 |
| 2025-04-24 | 37.93 | $39.28 | 248401 |
| 2025-04-23 | 37.75 | $38.62 | 509804 |
| 2025-04-22 | 37.69 | $38.26 | 453420 |
| 2025-04-21 | 37.69 | $37.41 | 364600 |
| 2025-04-17 | 37.88 | $38.11 | 519900 |
| 2025-04-16 | 37.97 | $37.98 | 457327 |
| 2025-04-15 | 38.10 | $38.37 | 425400 |
| 2025-04-14 | 38.17 | $38.51 | 478701 |
| 2025-04-11 | 38.23 | $38.12 | 912943 |
| 2025-04-10 | 38.40 | $37.60 | 709000 |
| 2025-04-09 | 38.70 | $38.99 | 697100 |
| 2025-04-08 | 38.77 | $36.25 | 1.2M |
| 2025-04-07 | 39.43 | $36.80 | 2.0M |
| 2025-04-04 | 40.09 | $36.91 | 1.1M |
| 2025-04-03 | 40.84 | $39.30 | 347400 |
| 2025-04-02 | 41.20 | $41.52 | 286332 |
| 2025-04-01 | 41.16 | $41.16 | 366627 |
| 2025-03-31 | 41.18 | $41.21 | 415700 |
| 2025-03-28 | 41.20 | $40.90 | 191000 |
| 2025-03-27 | 41.29 | $41.57 | 417700 |
| 2025-03-26 | 41.26 | $41.74 | 320829 |
| 2025-03-25 | 41.18 | $41.74 | 539100 |
| 2025-03-24 | 41.10 | $41.90 | 254545 |
| 2025-03-21 | 40.96 | $41.28 | 232844 |
| 2025-03-20 | 40.94 | $41.44 | 393001 |
| 2025-03-19 | 40.89 | $41.52 | 245149 |
| 2025-03-18 | 40.81 | $41.21 | 350800 |
| 2025-03-17 | 40.79 | $41.27 | 241500 |
| 2025-03-14 | 40.76 | $40.74 | 262100 |
| 2025-03-13 | 40.84 | $39.96 | 378700 |
| 2025-03-12 | 41.09 | $40.26 | 401426 |
| 2025-03-11 | 41.33 | $40.35 | 530400 |
| 2025-03-10 | 41.59 | $40.84 | 336215 |
| 2025-03-07 | 41.79 | $41.49 | 271843 |
| 2025-03-06 | 41.88 | $41.20 | 323409 |
| 2025-03-05 | 42.06 | $41.43 | 391000 |
| 2025-03-04 | 42.22 | $41.09 | 330909 |
| 2025-03-03 | 42.47 | $41.95 | 648425 |
| 2025-02-28 | 42.58 | $42.63 | 237733 |
| 2025-02-27 | 42.57 | $42.05 | 209600 |
| 2025-02-26 | 42.68 | $42.18 | 255833 |
| 2025-02-25 | 42.77 | $42.32 | 286112 |
| 2025-02-24 | 42.86 | $42.38 | 265101 |
| 2025-02-21 | 42.94 | $42.35 | 261640 |
| 2025-02-20 | 43.04 | $42.98 | 237906 |
| 2025-02-19 | 43.02 | $43.23 | 255700 |
| 2025-02-18 | 42.95 | $43.19 | 314200 |
| 2025-02-14 | 42.87 | $42.91 | 231800 |
| 2025-02-13 | 42.84 | $42.80 | 191900 |
| 2025-02-12 | 42.82 | $42.47 | 230710 |
| 2025-02-11 | 42.87 | $42.81 | 210300 |
| 2025-02-10 | 42.85 | $42.66 | 193100 |
| 2025-02-07 | 42.86 | $42.61 | 301416 |
| 2025-02-06 | 42.89 | $42.93 | 360500 |
| 2025-02-05 | 42.84 | $42.95 | 253347 |
| 2025-02-04 | 42.79 | $42.71 | 200400 |
| 2025-02-03 | 42.77 | $42.47 | 486500 |
| 2025-01-31 | 42.80 | $42.74 | 280720 |
| 2025-01-30 | 42.77 | $43.11 | 234700 |
| 2025-01-29 | 42.66 | $42.89 | 326400 |
| 2025-01-28 | 42.58 | $42.93 | 555734 |
| 2025-01-27 | 42.48 | $43.15 | 244546 |
| 2025-01-24 | 42.31 | $42.98 | 289300 |
| 2025-01-23 | 42.14 | $43.03 | 350641 |
| 2025-01-22 | 41.94 | $42.85 | 194600 |
| 2025-01-21 | 41.75 | $43.09 | 416211 |
| 2025-01-17 | 41.47 | $42.59 | 251137 |
| 2025-01-16 | 41.26 | $42.31 | 250131 |
| 2025-01-15 | 41.08 | $42.09 | 223122 |
| 2025-01-14 | 40.91 | $41.60 | 354000 |
| 2025-01-13 | 40.82 | $41.16 | 252900 |
| 2025-01-10 | 40.81 | $40.63 | 418000 |
| 2025-01-08 | 40.92 | $41.22 | 293000 |
| 2025-01-07 | 40.92 | $41.23 | 342214 |
| 2025-01-06 | 40.93 | $41.24 | 300536 |
| 2025-01-03 | 40.93 | $41.24 | 306142 |
| 2025-01-02 | 40.95 | $40.84 | 380800 |
| 2024-12-31 | 41.05 | $40.92 | 307439 |
| 2024-12-30 | 41.16 | $40.78 | 316400 |
| 2024-12-27 | 41.31 | $41.14 | 224034 |
| 2024-12-26 | 41.42 | $41.43 | 304200 |
| 2024-12-24 | 41.49 | $41.32 | 126735 |
| 2024-12-23 | 41.60 | $40.98 | 346400 |
| 2024-12-20 | 41.80 | $40.90 | 370405 |
| 2024-12-19 | 42.05 | $40.38 | 433900 |
| 2024-12-18 | 42.46 | $40.52 | 368114 |
| 2024-12-17 | 42.90 | $41.70 | 411804 |
| 2024-12-16 | 43.17 | $42.25 | 317400 |
| 2024-12-13 | 43.36 | $42.54 | 220800 |
| 2024-12-12 | 43.52 | $42.70 | 236600 |
| 2024-12-11 | 43.68 | $42.94 | 188648 |
| 2024-12-10 | 43.80 | $42.95 | 262106 |
| 2024-12-09 | 43.94 | $43.15 | 302813 |
| 2024-12-06 | 44.06 | $43.48 | 238000 |
| 2024-12-05 | 44.13 | $43.61 | 199900 |
| 2024-12-04 | 44.18 | $43.76 | 214331 |
| 2024-12-03 | 44.20 | $43.92 | 220400 |
| 2024-12-02 | 44.19 | $44.17 | 236431 |
| 2024-11-29 | 44.12 | $44.30 | 70737 |
| 2024-11-27 | 44.00 | $44.23 | 161500 |
| 2024-11-26 | 43.88 | $44.19 | 223024 |
| 2024-11-25 | 43.75 | $44.35 | 192600 |
| 2024-11-22 | 43.55 | $44.06 | 185626 |
| 2024-11-21 | 43.38 | $43.60 | 224900 |
| 2024-11-20 | 43.28 | $43.04 | 241610 |
| 2024-11-19 | 43.28 | $42.95 | 318823 |
| 2024-11-18 | 43.29 | $43.17 | 193100 |
| 2024-11-15 | 43.26 | $43.00 | 230321 |
| 2024-11-14 | 43.25 | $43.26 | 172600 |
| 2024-11-13 | 43.19 | $43.54 | 179800 |
| 2024-11-12 | 43.05 | $43.48 | 201313 |
| 2024-11-11 | 42.90 | $43.87 | 224100 |
| 2024-11-08 | 42.64 | $43.47 | 204341 |
| 2024-11-07 | 42.42 | $43.37 | 243800 |
| 2024-11-06 | 42.18 | $43.66 | 285500 |
| 2024-11-05 | 41.85 | $41.86 | 185701 |
| 2024-11-04 | 41.84 | $41.39 | 185900 |
| 2024-11-01 | 41.92 | $41.41 | 160729 |
| 2024-10-31 | 42.02 | $41.37 | 181400 |
| 2024-10-30 | 42.14 | $41.76 | 204834 |
| 2024-10-29 | 42.19 | $41.78 | 197945 |
| 2024-10-28 | 42.25 | $42.00 | 153200 |
| 2024-10-25 | 42.27 | $41.68 | 188100 |
| 2024-10-24 | 42.36 | $41.92 | 134500 |
| 2024-10-23 | 42.41 | $41.93 | 149601 |
| 2024-10-22 | 42.46 | $42.09 | 131400 |
| 2024-10-21 | 42.48 | $42.21 | 198712 |
| 2024-10-18 | 42.48 | $42.67 | 173402 |
| 2024-10-17 | 42.38 | $42.68 | 217435 |
| 2024-10-16 | 42.26 | $42.65 | 168240 |
| 2024-10-15 | 42.12 | $42.25 | 234241 |
| 2024-10-14 | 42.04 | $42.55 | 205900 |
| 2024-10-11 | 41.89 | $42.31 | 210700 |
| 2024-10-10 | 41.75 | $41.70 | 224000 |
| 2024-10-09 | 41.73 | $41.85 | 166200 |
| 2024-10-08 | 41.66 | $41.53 | 185400 |
| 2024-10-07 | 41.65 | $41.66 | 153900 |
| 2024-10-04 | 41.61 | $41.86 | 422005 |
| 2024-10-03 | 41.51 | $41.33 | 219900 |
| 2024-10-02 | 41.51 | $41.49 | 250825 |
| 2024-10-01 | 41.48 | $41.50 | 195232 |
| 2024-09-30 | 41.44 | $41.69 | 184400 |
| 2024-09-27 | 41.34 | $41.59 | 338300 |
| 2024-09-26 | 41.25 | $41.36 | 178800 |
| 2024-09-25 | 41.20 | $41.06 | 142300 |
| 2024-09-24 | 41.20 | $41.48 | 198900 |
| 2024-09-23 | 41.10 | $41.42 | 210147 |
| 2024-09-20 | 41.01 | $41.28 | 224100 |
| 2024-09-19 | 40.92 | $41.55 | 437600 |
| 2024-09-18 | 40.76 | $40.96 | 259700 |
| 2024-09-17 | 40.71 | $40.99 | 255906 |
| 2024-09-16 | 40.63 | $41.00 | 208600 |
| 2024-09-13 | 40.54 | $40.63 | 329200 |
| 2024-09-12 | 40.51 | $40.29 | 243605 |
| 2024-09-11 | 40.55 | $39.98 | 202000 |
| 2024-09-10 | 40.67 | $40.02 | 331900 |
| 2024-09-09 | 40.79 | $40.30 | 275800 |
| 2024-09-06 | 40.87 | $39.96 | 231400 |
| 2024-09-05 | 41.03 | $40.49 | 264300 |
| 2024-09-04 | 41.11 | $40.78 | 387500 |
| 2024-09-03 | 41.13 | $40.92 | 217236 |
| 2024-08-30 | 41.13 | $41.65 | 193900 |
| 2024-08-29 | 40.97 | $41.29 | 276600 |
| 2024-08-28 | 40.85 | $41.10 | 295600 |
| 2024-08-27 | 40.76 | $41.19 | 247908 |
| 2024-08-26 | 40.63 | $41.30 | 290000 |
| 2024-08-23 | 40.46 | $41.25 | 256431 |
| 2024-08-22 | 40.26 | $40.60 | 300625 |
| 2024-08-21 | 40.18 | $40.65 | 270600 |
| 2024-08-20 | 40.06 | $40.41 | 293900 |
| 2024-08-19 | 39.98 | $40.77 | 238700 |
| 2024-08-16 | 39.81 | $40.46 | 166502 |
| 2024-08-15 | 39.68 | $40.31 | 175325 |
| 2024-08-14 | 39.56 | $39.71 | 180406 |
| 2024-08-13 | 39.55 | $39.60 | 272000 |
| 2024-08-12 | 39.56 | $39.20 | 134900 |
| 2024-08-09 | 39.66 | $39.38 | 225000 |
| 2024-08-08 | 39.73 | $39.37 | 321630 |
| 2024-08-07 | 39.82 | $38.57 | 378600 |
| 2024-08-06 | 40.09 | $38.81 | 274100 |
| 2024-08-05 | 40.36 | $38.51 | 244100 |
| 2024-08-02 | 40.73 | $39.46 | 292107 |
| 2024-08-01 | 40.96 | $40.52 | 252000 |
| 2024-07-31 | 41.00 | $41.31 | 5.0M |
| 2024-07-30 | 40.88 | $41.23 | 212136 |
| 2024-07-29 | 40.75 | $40.95 | 198127 |
| 2024-07-26 | 40.65 | $41.08 | 226210 |
| 2024-07-25 | 40.52 | $40.48 | 283404 |
| 2024-07-24 | 40.48 | $40.17 | 268000 |
| 2024-07-23 | 40.50 | $40.50 | 226641 |
| 2024-07-22 | 40.45 | $40.64 | 283744 |
| 2024-07-19 | 40.37 | $40.46 | 82726 |
| 2024-07-18 | 40.30 | $40.80 | 455507 |
| 2024-07-17 | 40.15 | $41.20 | 223223 |
| 2024-07-16 | 39.90 | $41.23 | 216021 |
| 2024-07-15 | 39.59 | $40.48 | 164701 |
| 2024-07-12 | 39.39 | $40.18 | 190744 |
| 2024-07-11 | 39.22 | $39.91 | 254814 |
| 2024-07-10 | 39.08 | $39.39 | 366900 |
| 2024-07-09 | 39.03 | $39.00 | 212000 |
| 2024-07-08 | 39.05 | $39.06 | 154739 |
| 2024-07-05 | 39.07 | $38.98 | 148930 |
| 2024-07-03 | 39.10 | $39.19 | 142100 |
| 2024-07-02 | 39.10 | $39.24 | 174100 |
| 2024-07-01 | 39.09 | $39.10 | 228600 |
| 2024-06-28 | 39.10 | $39.27 | 194710 |
| 2024-06-27 | 39.09 | $39.06 | 170100 |
| 2024-06-26 | 39.11 | $39.08 | 158213 |
| 2024-06-25 | 39.14 | $39.22 | 171500 |
| 2024-06-24 | 39.15 | $39.44 | 316500 |
| 2024-06-21 | 39.10 | $39.14 | 234503 |
| 2024-06-20 | 39.12 | $39.15 | 1.1M |
| 2024-06-18 | 39.14 | $38.96 | 225300 |
| 2024-06-17 | 39.20 | $38.99 | 231800 |
| 2024-06-14 | 39.27 | $38.76 | 247221 |
| 2024-06-13 | 39.40 | $39.07 | 142300 |
| 2024-06-12 | 39.48 | $39.30 | 180200 |
| 2024-06-11 | 39.53 | $39.16 | 307901 |
| 2024-06-10 | 39.62 | $39.49 | 187300 |
| 2024-06-07 | 39.65 | $39.44 | 221829 |
| 2024-06-06 | 39.70 | $39.54 | 147314 |
| 2024-06-05 | 39.73 | $39.56 | 204600 |
| 2024-06-04 | 39.77 | $39.40 | 215200 |
| 2024-06-03 | 39.85 | $39.72 | 294542 |
| 2024-05-31 | 39.87 | $40.02 | 301300 |
| 2024-05-30 | 39.83 | $39.39 | 276624 |
| 2024-05-29 | 39.91 | $39.21 | 282000 |
| 2024-05-28 | 40.05 | $39.68 | 215700 |
| 2024-05-24 | 40.11 | $39.88 | 186100 |
| 2024-05-23 | 40.14 | $39.63 | 299000 |
| 2024-05-22 | 40.22 | $40.17 | 238625 |
| 2024-05-21 | 40.20 | $40.30 | 313400 |
| 2024-05-20 | 40.14 | $40.28 | 235531 |
| 2024-05-17 | 40.08 | $40.49 | 215400 |
| 2024-05-16 | 39.97 | $40.33 | 334246 |
| 2024-05-15 | 39.87 | $40.41 | 242817 |
| 2024-05-14 | 39.73 | $40.20 | 250437 |
| 2024-05-13 | 39.62 | $40.00 | 199919 |
| 2024-05-10 | 39.53 | $40.04 | 313600 |
| 2024-05-09 | 39.42 | $39.96 | 308047 |
| 2024-05-08 | 39.31 | $39.62 | 248315 |
| 2024-05-07 | 39.25 | $39.60 | 279600 |
| 2024-05-06 | 39.19 | $39.54 | 263717 |
| 2024-05-03 | 39.13 | $39.21 | 1.2M |
| 2024-05-02 | 39.13 | $38.97 | 220542 |
| 2024-05-01 | 39.18 | $38.73 | 271400 |
| 2024-04-30 | 39.29 | $38.95 | 239200 |
| 2024-04-29 | 39.38 | $39.63 | 261100 |
| 2024-04-26 | 39.33 | $39.37 | 263939 |
| 2024-04-25 | 39.33 | $39.36 | 306110 |
| 2024-04-24 | 39.34 | $39.54 | 229923 |
| 2024-04-23 | 39.31 | $39.53 | 222840 |
| 2024-04-22 | 39.28 | $39.16 | 234128 |
| 2024-04-19 | 39.32 | $38.84 | 207033 |
| 2024-04-18 | 39.43 | $38.57 | 377400 |
| 2024-04-17 | 39.62 | $38.53 | 265106 |
| 2024-04-16 | 39.85 | $38.66 | 245400 |
| 2024-04-15 | 40.09 | $38.88 | 475700 |
| 2024-04-12 | 40.32 | $39.16 | 201734 |
| 2024-04-11 | 40.53 | $39.84 | 240500 |
| 2024-04-10 | 40.62 | $39.89 | 240100 |
| 2024-04-09 | 40.72 | $40.48 | 246049 |
| 2024-04-08 | 40.70 | $40.46 | 270500 |
| 2024-04-05 | 40.69 | $40.48 | 214600 |
| 2024-04-04 | 40.66 | $40.16 | 193900 |
| 2024-04-03 | 40.69 | $40.54 | 345133 |
| 2024-04-02 | 40.64 | $40.46 | 322100 |
| 2024-04-01 | 40.59 | $40.76 | 238644 |
| 2024-03-28 | 40.47 | $40.90 | 207300 |
| 2024-03-27 | 40.30 | $40.70 | 255529 |
| 2024-03-26 | 40.14 | $40.07 | 3.9M |
| 2024-03-25 | 40.08 | $40.08 | 233200 |
| 2024-03-22 | 40.01 | $40.08 | 361232 |
| 2024-03-21 | 39.92 | $40.31 | 235900 |
| 2024-03-20 | 39.77 | $39.93 | 462100 |
| 2024-03-19 | 39.66 | $39.53 | 336002 |
| 2024-03-18 | 39.62 | $39.52 | 335800 |
| 2024-03-15 | 39.58 | $39.43 | 260600 |
| 2024-03-14 | 39.54 | $39.38 | 362811 |
| 2024-03-13 | 39.50 | $39.66 | 290700 |
| 2024-03-12 | 39.40 | $39.50 | 192700 |
| 2024-03-11 | 39.30 | $39.46 | 230219 |
| 2024-03-08 | 39.20 | $39.34 | 205540 |
| 2024-03-07 | 39.11 | $39.36 | 163600 |
| 2024-03-06 | 38.99 | $39.17 | 198800 |
| 2024-03-05 | 38.88 | $38.93 | 260712 |
| 2024-03-04 | 38.81 | $39.00 | 237900 |
| 2024-03-01 | 38.71 | $38.98 | 238638 |
| 2024-02-29 | 38.59 | $38.73 | 514224 |
| 2024-02-28 | 38.51 | $38.52 | 190200 |
| 2024-02-27 | 38.45 | $38.60 | 210225 |
| 2024-02-26 | 38.37 | $38.45 | 634600 |
| 2024-02-23 | 38.30 | $38.57 | 490700 |
| 2024-02-22 | 38.19 | $38.45 | 256931 |
| 2024-02-21 | 38.08 | $38.16 | 433400 |
| 2024-02-20 | 38.02 | $37.99 | 312107 |
| 2024-02-16 | 37.98 | $38.14 | 271932 |
| 2024-02-15 | 37.90 | $38.32 | 375300 |
| 2024-02-14 | 37.77 | $37.73 | 260737 |
| 2024-02-13 | 37.74 | $37.33 | 340400 |
| 2024-02-12 | 37.79 | $38.05 | 175000 |
| 2024-02-09 | 37.69 | $37.72 | 274500 |
| 2024-02-08 | 37.65 | $37.65 | 204707 |
| 2024-02-07 | 37.60 | $37.54 | 249800 |
| 2024-02-06 | 37.58 | $37.45 | 273904 |
| 2024-02-05 | 37.56 | $37.28 | 233837 |
| 2024-02-02 | 37.58 | $37.67 | 427213 |
| 2024-02-01 | 37.51 | $37.55 | 238818 |
| 2024-01-31 | 37.46 | $37.26 | 241248 |
| 2024-01-30 | 37.45 | $37.85 | 182409 |
| 2024-01-29 | 37.32 | $37.65 | 134500 |
| 2024-01-26 | 37.21 | $37.39 | 274100 |
| 2024-01-25 | 37.14 | $37.38 | 187500 |
| 2024-01-24 | 37.05 | $36.98 | 245600 |
| 2024-01-23 | 37.03 | $37.00 | 220332 |
| 2024-01-22 | 37.00 | $36.97 | 213400 |
| 2024-01-19 | 36.97 | $36.77 | 192405 |
| 2024-01-18 | 36.98 | $36.35 | 197921 |
| 2024-01-17 | 37.07 | $36.22 | 303016 |
| 2024-01-16 | 37.20 | $36.47 | 189100 |
| 2024-01-12 | 37.30 | $36.75 | 202100 |
| 2024-01-11 | 37.36 | $36.80 | 278433 |
| 2024-01-10 | 37.41 | $36.90 | 254000 |
| 2024-01-09 | 37.44 | $36.97 | 200000 |
| 2024-01-08 | 37.46 | $37.23 | 637200 |
| 2024-01-05 | 37.42 | $36.98 | 215900 |
| 2024-01-04 | 37.43 | $36.81 | 363700 |
| 2024-01-03 | 37.47 | $36.93 | 271718 |
| 2024-01-02 | 37.48 | $37.30 | 267936 |
| 2023-12-29 | 37.41 | $37.22 | 190120 |
| 2023-12-28 | 37.34 | $37.36 | 295336 |
| 2023-12-27 | 37.23 | $37.39 | 282600 |
| 2023-12-26 | 37.09 | $37.37 | 325600 |
| 2023-12-22 | 36.92 | $37.07 | 297300 |
| 2023-12-21 | 36.78 | $36.95 | 328044 |
| 2023-12-20 | 36.64 | $36.52 | 438200 |
| 2023-12-19 | 36.57 | $37.10 | 249600 |
| 2023-12-18 | 36.35 | $36.84 | 278400 |
| 2023-12-15 | 36.15 | $36.73 | 260300 |
| 2023-12-14 | 35.94 | $36.94 | 365200 |
| 2023-12-13 | 35.65 | $36.23 | 355101 |
| 2023-12-12 | 35.45 | $35.61 | 237148 |
| 2023-12-11 | 35.35 | $35.64 | 235415 |
| 2023-12-08 | 35.22 | $35.37 | 260747 |
| 2023-12-07 | 35.13 | $35.17 | 308300 |
| 2023-12-06 | 35.06 | $35.00 | 323300 |
| 2023-12-05 | 35.01 | $35.04 | 485600 |
| 2023-12-04 | 34.95 | $35.38 | 231300 |
| 2023-12-01 | 34.79 | $35.36 | 238524 |
| 2023-11-30 | 34.62 | $34.92 | 377500 |
| 2023-11-29 | 34.51 | $34.63 | 219600 |
| 2023-11-28 | 34.43 | $34.55 | 615125 |
| 2023-11-27 | 34.37 | $34.61 | 333200 |
| 2023-11-24 | 34.27 | $34.73 | 66300 |
| 2023-11-22 | 34.13 | $34.61 | 204100 |
| 2023-11-21 | 34.00 | $34.49 | 483623 |
| 2023-11-20 | 33.86 | $34.57 | 262800 |
| 2023-11-17 | 33.69 | $34.45 | 218200 |
| 2023-11-16 | 33.51 | $34.17 | 299100 |
| 2023-11-15 | 33.36 | $34.33 | 217822 |
| 2023-11-14 | 33.16 | $34.14 | 286900 |
| 2023-11-13 | 32.96 | $33.30 | 171649 |
| 2023-11-10 | 32.91 | $33.31 | 329000 |
| 2023-11-09 | 32.85 | $32.92 | 254202 |
| 2023-11-08 | 32.86 | $33.16 | 213100 |
| 2023-11-07 | 32.82 | $33.34 | 282118 |
| 2023-11-06 | 32.75 | $33.51 | 318711 |
| 2023-11-03 | 32.63 | $33.76 | 303009 |
| 2023-11-02 | 32.43 | $33.29 | 290800 |
| 2023-11-01 | 32.31 | $32.64 | 416200 |
| 2023-10-31 | 32.31 | $32.44 | 874300 |
| 2023-10-30 | 32.36 | $32.17 | 349705 |
| 2023-10-27 | 32.47 | $31.85 | 355528 |
| 2023-10-26 | 32.68 | $32.24 | 336706 |
| 2023-10-25 | 32.83 | $32.33 | 259615 |
| 2023-10-24 | 33.00 | $32.65 | 271800 |
| 2023-10-23 | 33.13 | $32.53 | 253842 |
| 2023-10-20 | 33.30 | $32.86 | 249800 |
| 2023-10-19 | 33.44 | $33.27 | 171200 |
| 2023-10-18 | 33.52 | $33.57 | 267613 |
| 2023-10-17 | 33.54 | $34.07 | 153614 |
| 2023-10-16 | 33.47 | $33.85 | 208646 |
| 2023-10-13 | 33.43 | $33.46 | 213600 |
| 2023-10-12 | 33.47 | $33.47 | 222600 |
| 2023-10-11 | 33.52 | $33.85 | 210344 |
| 2023-10-10 | 33.50 | $33.92 | 274900 |
| 2023-10-09 | 33.46 | $33.66 | 177700 |
| 2023-10-06 | 33.48 | $33.37 | 410200 |
| 2023-10-05 | 33.56 | $33.13 | 976800 |
| 2023-10-04 | 33.71 | $33.23 | 375500 |
| 2023-10-03 | 33.86 | $33.24 | 260400 |
| 2023-10-02 | 34.04 | $33.66 | 716000 |
| 2023-09-29 | 34.16 | $34.02 | 268800 |
| 2023-09-28 | 34.23 | $34.22 | 201708 |
| 2023-09-27 | 34.26 | $33.98 | 256000 |
| 2023-09-26 | 34.36 | $33.83 | 244500 |
| 2023-09-25 | 34.50 | $34.23 | 471709 |
| 2023-09-22 | 34.58 | $34.01 | 257137 |
| 2023-09-21 | 34.73 | $34.14 | 418519 |
| 2023-09-20 | 34.87 | $34.55 | 254700 |
| 2023-09-19 | 34.94 | $34.76 | 215000 |
| 2023-09-18 | 34.99 | $35.03 | 211033 |
| 2023-09-15 | 34.98 | $34.99 | 137540 |
| 2023-09-14 | 34.99 | $35.33 | 282537 |
| 2023-09-13 | 34.92 | $34.91 | 190130 |
| 2023-09-12 | 34.93 | $35.02 | 208000 |
| 2023-09-11 | 34.92 | $34.87 | 160600 |
| 2023-09-08 | 34.94 | $34.83 | 220600 |
| 2023-09-07 | 34.97 | $34.77 | 223300 |
| 2023-09-06 | 35.02 | $34.92 | 157304 |
| 2023-09-05 | 35.05 | $35.02 | 143200 |
| 2023-09-01 | 35.06 | $35.51 | 189300 |
| 2023-08-31 | 34.97 | $35.18 | 153523 |
| 2023-08-30 | 34.93 | $35.26 | 171800 |
| 2023-08-29 | 34.88 | $35.20 | 256200 |
| 2023-08-28 | 34.82 | $34.80 | 304100 |
| 2023-08-25 | 34.85 | $34.57 | 280108 |
| 2023-08-24 | 34.92 | $34.41 | 159000 |
| 2023-08-23 | 35.05 | $34.73 | 238500 |
| 2023-08-22 | 35.12 | $34.49 | 279705 |
| 2023-08-21 | 35.26 | $34.71 | 215500 |
| 2023-08-18 | 35.38 | $34.72 | 161300 |
| 2023-08-17 | 35.51 | $34.65 | 165617 |
| 2023-08-16 | 35.68 | $34.81 | 281224 |
| 2023-08-15 | 35.83 | $35.14 | 277600 |
| 2023-08-14 | 35.95 | $35.70 | 331736 |
| 2023-08-11 | 35.96 | $35.65 | 336800 |
| 2023-08-10 | 35.98 | $35.55 | 348531 |
| 2023-08-09 | 36.02 | $35.58 | 197583 |
| 2023-08-08 | 36.06 | $35.74 | 198700 |
| 2023-08-07 | 36.07 | $35.92 | 231118 |
| 2023-08-04 | 36.05 | $35.60 | 213730 |
| 2023-08-03 | 36.08 | $35.71 | 165200 |
| 2023-08-02 | 36.09 | $35.74 | 199535 |
| 2023-08-01 | 36.09 | $36.08 | 222800 |
| 2023-07-31 | 36.02 | $36.19 | 208105 |
| 2023-07-28 | 35.91 | $36.01 | 227023 |
| 2023-07-27 | 35.81 | $35.76 | 210501 |
| 2023-07-26 | 35.75 | $35.96 | 228000 |
| 2023-07-25 | 35.63 | $35.85 | 218700 |
| 2023-07-24 | 35.52 | $35.86 | 306600 |
| 2023-07-21 | 35.38 | $35.61 | 228300 |
| 2023-07-20 | 35.26 | $35.61 | 241639 |
| 2023-07-19 | 35.13 | $35.53 | 210507 |
| 2023-07-18 | 34.99 | $35.31 | 180800 |
| 2023-07-17 | 34.86 | $34.91 | 350508 |
| 2023-07-14 | 34.81 | $34.83 | 226336 |
| 2023-07-13 | 34.75 | $35.20 | 162800 |
| 2023-07-12 | 34.61 | $35.04 | 218900 |
| 2023-07-11 | 34.47 | $34.88 | 185000 |
| 2023-07-10 | 34.35 | $34.44 | 170900 |
| 2023-07-07 | 34.29 | $34.18 | 741000 |
| 2023-07-06 | 34.29 | $33.98 | 218023 |
| 2023-07-05 | 34.31 | $34.40 | 258304 |
| 2023-07-03 | 34.26 | $34.63 | 108405 |
| 2023-06-30 | 34.14 | $34.50 | 211900 |
| 2023-06-29 | 34.04 | $34.25 | 288648 |
| 2023-06-28 | 33.96 | $33.91 | 275500 |
| 2023-06-27 | 33.95 | $33.93 | 503917 |
| 2023-06-26 | 33.92 | $33.61 | 421323 |
| 2023-06-23 | 33.96 | $33.40 | 549100 |
| 2023-06-22 | 34.05 | $33.64 | 416400 |
| 2023-06-21 | 34.09 | $33.83 | 282800 |
| 2023-06-20 | 34.11 | $34.03 | 239400 |
| 2023-06-16 | 34.08 | $34.41 | 205832 |
| 2023-06-15 | 33.97 | $34.49 | 294000 |
| 2023-06-14 | 33.81 | $34.13 | 227400 |
| 2023-06-13 | 33.71 | $34.36 | 289416 |
| 2023-06-12 | 33.54 | $34.05 | 230716 |
| 2023-06-09 | 33.41 | $33.91 | 298408 |
| 2023-06-08 | 33.29 | $33.97 | 213113 |
| 2023-06-07 | 33.13 | $34.03 | 239900 |
| 2023-06-06 | 32.93 | $33.56 | 278348 |
| 2023-06-05 | 32.80 | $33.18 | 277211 |
| 2023-06-02 | 32.74 | $33.38 | 292014 |
| 2023-06-01 | 32.61 | $32.65 | 424036 |
| 2023-05-31 | 32.63 | $32.32 | 256500 |
| 2023-05-30 | 32.72 | $32.70 | 283000 |
| 2023-05-26 | 32.74 | $32.80 | 288600 |
| 2023-05-25 | 32.74 | $32.56 | 463507 |
| 2023-05-24 | 32.80 | $32.67 | 287700 |
| 2023-05-23 | 32.85 | $33.00 | 245600 |
| 2023-05-22 | 32.83 | $33.15 | 343233 |
| 2023-05-19 | 32.78 | $33.05 | 235800 |
| 2023-05-18 | 32.74 | $33.14 | 351102 |
| 2023-05-17 | 32.68 | $32.91 | 235900 |
| 2023-05-16 | 32.66 | $32.35 | 255927 |
| 2023-05-15 | 32.76 | $32.77 | 203546 |
| 2023-05-12 | 32.79 | $32.52 | 513600 |
| 2023-05-11 | 32.87 | $32.60 | 365207 |
| 2023-05-10 | 32.95 | $32.77 | 277100 |
| 2023-05-09 | 33.01 | $32.85 | 236500 |
| 2023-05-08 | 33.06 | $32.98 | 233400 |
| 2023-05-05 | 33.10 | $33.00 | 207800 |
| 2023-05-04 | 33.14 | $32.35 | 406206 |
| 2023-05-03 | 33.32 | $32.83 | 648926 |
| 2023-05-02 | 33.43 | $33.05 | 250311 |
| 2023-05-01 | 33.51 | $33.67 | 251100 |
| 2023-04-28 | 33.48 | $33.72 | 215142 |
| 2023-04-27 | 33.42 | $33.32 | 248900 |
| 2023-04-26 | 33.45 | $32.74 | 271700 |
| 2023-04-25 | 33.60 | $33.08 | 293141 |
| 2023-04-24 | 33.70 | $33.72 | 354300 |
| 2023-04-21 | 33.68 | $33.61 | 1.1M |
| 2023-04-20 | 33.69 | $33.69 | 984600 |
| 2023-04-19 | 33.67 | $33.95 | 1.3M |
| 2023-04-18 | 33.60 | $34.04 | 330200 |
| 2023-04-17 | 33.50 | $34.03 | 469500 |
| 2023-04-14 | 33.38 | $33.85 | 404200 |
| 2023-04-13 | 33.28 | $33.85 | 405802 |
| 2023-04-12 | 33.17 | $33.62 | 272908 |
| 2023-04-11 | 33.09 | $33.75 | 321900 |
| 2023-04-10 | 32.96 | $33.51 | 344243 |
| 2023-04-06 | 32.87 | $33.28 | 197600 |
| 2023-04-05 | 32.82 | $33.36 | 269427 |
| 2023-04-04 | 32.74 | $33.29 | 233600 |
| 2023-04-03 | 32.67 | $33.77 | 414200 |
| 2023-03-31 | 32.48 | $33.48 | 396719 |
| 2023-03-30 | 32.33 | $33.10 | 184935 |
| 2023-03-29 | 32.24 | $33.00 | 1.1M |
| 2023-03-28 | 32.15 | $32.60 | 640400 |
| 2023-03-27 | 32.15 | $32.52 | 598401 |
| 2023-03-24 | 32.16 | $32.13 | 504900 |
| 2023-03-23 | 32.27 | $31.98 | 327000 |
| 2023-03-22 | 32.42 | $32.15 | 298821 |
| 2023-03-21 | 32.57 | $32.83 | 448125 |
| 2023-03-20 | 32.61 | $32.34 | 426506 |
| 2023-03-17 | 32.76 | $31.90 | 349028 |
| 2023-03-16 | 33.03 | $32.56 | 738615 |
| 2023-03-15 | 33.21 | $32.11 | 373100 |
| 2023-03-14 | 33.51 | $32.80 | 321100 |
| 2023-03-13 | 33.72 | $32.34 | 297417 |
| 2023-03-10 | 34.07 | $32.95 | 391130 |
| 2023-03-09 | 34.35 | $33.43 | 214034 |
| 2023-03-08 | 34.57 | $34.18 | 324422 |
| 2023-03-07 | 34.67 | $34.24 | 257121 |
| 2023-03-06 | 34.77 | $34.83 | 283300 |
| 2023-03-03 | 34.76 | $35.02 | 257000 |
| 2023-03-02 | 34.72 | $34.59 | 485321 |
| 2023-03-01 | 34.76 | $34.42 | 256340 |
| 2023-02-28 | 34.84 | $34.33 | 258200 |
| 2023-02-27 | 34.95 | $34.47 | 185200 |
| 2023-02-24 | 35.05 | $34.45 | 411714 |
| 2023-02-23 | 35.18 | $34.58 | 440518 |
| 2023-02-22 | 35.29 | $34.44 | 272711 |
| 2023-02-21 | 35.45 | $34.52 | 241600 |
| 2023-02-17 | 35.62 | $35.20 | 166736 |
| 2023-02-16 | 35.67 | $35.34 | 186300 |
| 2023-02-15 | 35.70 | $35.63 | 247900 |
| 2023-02-14 | 35.67 | $35.60 | 209833 |
| 2023-02-13 | 35.64 | $35.67 | 190500 |
| 2023-02-10 | 35.59 | $35.40 | 221346 |
| 2023-02-09 | 35.58 | $35.07 | 192119 |
| 2023-02-08 | 35.64 | $35.43 | 140902 |
| 2023-02-07 | 35.62 | $35.68 | 238200 |
| 2023-02-06 | 35.56 | $35.31 | 175400 |
| 2023-02-03 | 35.55 | $35.58 | 324200 |
| 2023-02-02 | 35.49 | $35.83 | 289800 |
| 2023-02-01 | 35.35 | $35.68 | 265500 |
| 2023-01-31 | 35.23 | $35.52 | 307000 |
| 2023-01-30 | 35.12 | $35.02 | 235617 |
| 2023-01-27 | 35.09 | $35.36 | 547800 |
| 2023-01-26 | 34.98 | $35.53 | 269400 |
| 2023-01-25 | 34.82 | $35.12 | 201500 |
| 2023-01-24 | 34.72 | $34.99 | 189605 |
| 2023-01-23 | 34.62 | $35.05 | 308347 |
| 2023-01-20 | 34.50 | $34.68 | 229715 |
| 2023-01-19 | 34.43 | $34.19 | 574744 |
| 2023-01-18 | 34.45 | $34.35 | 299011 |
| 2023-01-17 | 34.44 | $34.96 | 299000 |
| 2023-01-13 | 34.31 | $35.07 | 420217 |
| 2023-01-12 | 34.12 | $34.89 | 250545 |
| 2023-01-11 | 33.94 | $34.67 | 668703 |
| 2023-01-10 | 33.78 | $34.37 | 651600 |
| 2023-01-09 | 33.65 | $34.08 | 256600 |
| 2023-01-06 | 33.57 | $34.24 | 220829 |
| 2023-01-05 | 33.44 | $33.60 | 185521 |
| 2023-01-04 | 33.42 | $33.70 | 263605 |
| 2023-01-03 | 33.39 | $33.35 | 419707 |
| 2022-12-30 | 33.42 | $33.48 | 507108 |
| 2022-12-29 | 33.43 | $33.55 | 606808 |
| 2022-12-28 | 33.42 | $33.05 | 496200 |
| 2022-12-27 | 33.53 | $33.50 | 509300 |
| 2022-12-23 | 33.55 | $33.39 | 364538 |
| 2022-12-22 | 33.61 | $33.08 | 480700 |
| 2022-12-21 | 33.74 | $33.44 | 566137 |
| 2022-12-20 | 33.81 | $33.00 | 793031 |
| 2022-12-19 | 33.99 | $33.00 | 377633 |
| 2022-12-16 | 34.20 | $33.18 | 573201 |
| 2022-12-15 | 34.41 | $33.51 | 479917 |
| 2022-12-14 | 34.58 | $34.18 | 388700 |
| 2022-12-13 | 34.63 | $34.46 | 338700 |
| 2022-12-12 | 34.63 | $34.29 | 410939 |
| 2022-12-09 | 34.66 | $33.80 | 308900 |
| 2022-12-08 | 34.80 | $34.08 | 480900 |
| 2022-12-07 | 34.90 | $33.92 | 229204 |
| 2022-12-06 | 35.05 | $33.97 | 381216 |
| 2022-12-05 | 35.21 | $34.35 | 300400 |
| 2022-12-02 | 35.31 | $35.13 | 270700 |
| 2022-12-01 | 35.25 | $35.23 | 345748 |
| 2022-11-30 | 35.16 | $35.36 | 386900 |
| 2022-11-29 | 35.03 | $34.71 | 259004 |
| 2022-11-28 | 35.00 | $34.51 | 297300 |
| 2022-11-25 | 35.01 | $35.14 | 55142 |
| 2022-11-23 | 34.88 | $35.02 | 280746 |
| 2022-11-22 | 34.76 | $34.95 | 437600 |
| 2022-11-21 | 34.62 | $34.47 | 293500 |
| 2022-11-18 | 34.55 | $34.47 | 374243 |
| 2022-11-17 | 34.47 | $34.25 | 284438 |
| 2022-11-16 | 34.42 | $34.38 | 340100 |
| 2022-11-15 | 34.33 | $34.73 | 350643 |
| 2022-11-14 | 34.14 | $34.58 | 268200 |
| 2022-11-11 | 33.96 | $34.80 | 181200 |
| 2022-11-10 | 33.69 | $34.42 | 381900 |
| 2022-11-09 | 33.45 | $33.13 | 308900 |
| 2022-11-08 | 33.44 | $33.91 | 381100 |
| 2022-11-07 | 33.27 | $33.77 | 510300 |
| 2022-11-04 | 33.09 | $33.45 | 417607 |
| 2022-11-03 | 32.94 | $32.98 | 925046 |
| 2022-11-02 | 32.87 | $33.04 | 406700 |
| 2022-11-01 | 32.77 | $33.68 | 655134 |
| 2022-10-31 | 32.52 | $33.44 | 417500 |
| 2022-10-28 | 32.28 | $33.50 | 328110 |
| 2022-10-27 | 31.98 | $32.89 | 275025 |
| 2022-10-26 | 31.76 | $32.92 | 429221 |
| 2022-10-25 | 31.50 | $32.73 | 387100 |
| 2022-10-24 | 31.23 | $32.37 | 370836 |
| 2022-10-21 | 31.00 | $31.96 | 728302 |
| 2022-10-20 | 30.82 | $31.22 | 481700 |
| 2022-10-19 | 30.77 | $31.46 | 430940 |
| 2022-10-18 | 30.66 | $31.70 | 614148 |
| 2022-10-17 | 30.49 | $31.30 | 600300 |
| 2022-10-14 | 30.38 | $30.65 | 479100 |
| 2022-10-13 | 30.38 | $31.19 | 658225 |
| 2022-10-12 | 30.28 | $30.23 | 891100 |
| 2022-10-11 | 30.37 | $30.31 | 741242 |
| 2022-10-10 | 30.46 | $30.47 | 488700 |
| 2022-10-07 | 30.53 | $30.69 | 633702 |
| 2022-10-06 | 30.58 | $31.38 | 571000 |
| 2022-10-05 | 30.49 | $31.59 | 421712 |
| 2022-10-04 | 30.34 | $31.66 | 887247 |
| 2022-10-03 | 30.16 | $30.60 | 521500 |
| 2022-09-30 | 30.18 | $29.61 | 719100 |
| 2022-09-29 | 30.42 | $29.97 | 1.0M |
| 2022-09-28 | 30.63 | $30.37 | 969001 |
| 2022-09-27 | 30.79 | $29.60 | 774320 |
| 2022-09-26 | 31.14 | $29.63 | 1.2M |
| 2022-09-23 | 31.55 | $30.15 | 496939 |
| 2022-09-22 | 31.92 | $30.91 | 745400 |
| 2022-09-21 | 32.19 | $31.27 | 569800 |
| 2022-09-20 | 32.44 | $31.74 | 243200 |
| 2022-09-19 | 32.62 | $32.35 | 241800 |
| 2022-09-16 | 32.71 | $32.13 | 273500 |
| 2022-09-15 | 32.86 | $32.48 | 314628 |
| 2022-09-14 | 32.95 | $32.59 | 295200 |
| 2022-09-13 | 33.05 | $32.54 | 207125 |
| 2022-09-12 | 33.17 | $33.77 | 288800 |
| 2022-09-09 | 33.05 | $33.43 | 184800 |
| 2022-09-08 | 32.98 | $32.91 | 286624 |
| 2022-09-07 | 33.01 | $32.59 | 388200 |
| 2022-09-06 | 33.11 | $32.16 | 353504 |
| 2022-09-02 | 33.33 | $32.41 | 403600 |
| 2022-09-01 | 33.52 | $32.59 | 376017 |
| 2022-08-31 | 33.71 | $32.66 | 331300 |
| 2022-08-30 | 33.91 | $32.86 | 186500 |
| 2022-08-29 | 34.10 | $33.32 | 189500 |
| 2022-08-26 | 34.23 | $33.41 | 272529 |
| 2022-08-25 | 34.35 | $34.38 | 286742 |
| 2022-08-24 | 34.28 | $33.87 | 190102 |
| 2022-08-23 | 34.31 | $33.71 | 199500 |
| 2022-08-22 | 34.37 | $33.70 | 161345 |
| 2022-08-19 | 34.44 | $34.29 | 136100 |
| 2022-08-18 | 34.39 | $34.64 | 184000 |
| 2022-08-17 | 34.26 | $34.49 | 213400 |
| 2022-08-16 | 34.13 | $34.78 | 552641 |
| 2022-08-15 | 33.92 | $34.65 | 279200 |
| 2022-08-12 | 33.70 | $34.65 | 219000 |
| 2022-08-11 | 33.44 | $34.09 | 295148 |
| 2022-08-10 | 33.25 | $33.76 | 321500 |
| 2022-08-09 | 33.10 | $33.15 | 224500 |
| 2022-08-08 | 33.06 | $33.19 | 270300 |
| 2022-08-05 | 32.99 | $33.18 | 236600 |
| 2022-08-04 | 32.92 | $33.03 | 386441 |
| 2022-08-03 | 32.87 | $33.23 | 206319 |
| 2022-08-02 | 32.76 | $33.00 | 538700 |
| 2022-08-01 | 32.68 | $33.26 | 308631 |
| 2022-07-29 | 32.54 | $33.42 | 275049 |
| 2022-07-28 | 32.33 | $33.10 | 657547 |
| 2022-07-27 | 32.17 | $32.99 | 383943 |
| 2022-07-26 | 31.99 | $32.46 | 595320 |
| 2022-07-25 | 31.90 | $32.70 | 296534 |
| 2022-07-22 | 31.75 | $32.38 | 330800 |
| 2022-07-21 | 31.64 | $32.62 | 241735 |
| 2022-07-20 | 31.47 | $32.46 | 363446 |
| 2022-07-19 | 31.30 | $32.44 | 789600 |
| 2022-07-18 | 31.12 | $31.48 | 466300 |
| 2022-07-15 | 31.11 | $31.59 | 472600 |
| 2022-07-14 | 31.07 | $30.82 | 411400 |
| 2022-07-13 | 31.20 | $31.11 | 277301 |
| 2022-07-12 | 31.29 | $31.41 | 486025 |
| 2022-07-11 | 31.34 | $31.49 | 455300 |
| 2022-07-08 | 31.38 | $31.73 | 274117 |
| 2022-07-07 | 31.38 | $31.86 | 491000 |
| 2022-07-06 | 31.36 | $31.41 | 547800 |
| 2022-07-05 | 31.43 | $31.46 | 199200 |
| 2022-07-01 | 31.51 | $31.74 | 291345 |
| 2022-06-30 | 31.54 | $31.60 | 831721 |
| 2022-06-29 | 31.61 | $31.57 | 594000 |
| 2022-06-28 | 31.71 | $31.81 | 795700 |
| 2022-06-27 | 31.78 | $32.09 | 342748 |
| 2022-06-24 | 31.80 | $32.05 | 595600 |
| 2022-06-23 | 31.84 | $31.07 | 620212 |
| 2022-06-22 | 32.09 | $31.12 | 538400 |
| 2022-06-21 | 32.39 | $31.80 | 883008 |
| 2022-06-17 | 32.58 | $30.92 | 1.3M |
| 2022-06-16 | 33.00 | $30.94 | 817230 |
| 2022-06-15 | 33.49 | $32.14 | 855536 |
| 2022-06-14 | 33.80 | $32.00 | 1.1M |
| 2022-06-13 | 34.19 | $32.03 | 610800 |
| 2022-06-10 | 34.63 | $33.28 | 298400 |
| 2022-06-09 | 34.89 | $34.15 | 250100 |
| 2022-06-08 | 35.00 | $34.97 | 358036 |
| 2022-06-07 | 34.95 | $35.31 | 205702 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
54.94
2026-07-17
Close Price
$54.78
Vol: 368800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
29.56
Average
39.80
Maximum
55.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.94 | $54.78 | 368800 |
| 2026-07-16 | 55.00 | $55.03 | 301448 |
| 2026-07-15 | 54.99 | $54.89 | 220546 |
| 2026-07-14 | 55.02 | $55.12 | 329900 |
| 2026-07-13 | 54.98 | $55.02 | 217106 |
| 2026-07-10 | 54.96 | $55.02 | 648602 |
| 2026-07-09 | 54.93 | $54.87 | 246300 |
| 2026-07-08 | 54.94 | $54.43 | 231903 |
| 2026-07-07 | 55.09 | $54.91 | 336300 |
| 2026-07-06 | 55.11 | $55.09 | 311841 |
| 2026-07-02 | 55.08 | $54.85 | 483326 |
| 2026-07-01 | 55.11 | $54.78 | 359420 |
| 2026-06-30 | 55.16 | $55.01 | 301218 |
| 2026-06-29 | 55.15 | $55.13 | 343066 |
| 2026-06-26 | 55.08 | $55.06 | 360300 |
| 2026-06-25 | 55.02 | $55.32 | 512900 |
| 2026-06-24 | 54.85 | $54.49 | 337049 |
| 2026-06-23 | 54.90 | $54.43 | 288013 |
| 2026-06-22 | 54.97 | $55.10 | 377931 |
| 2026-06-18 | 54.83 | $54.62 | 386412 |
| 2026-06-17 | 54.81 | $54.34 | 475342 |
| 2026-06-16 | 54.86 | $54.89 | 332417 |
| 2026-06-15 | 54.74 | $55.14 | 393400 |
| 2026-06-12 | 54.50 | $54.89 | 379200 |
| 2026-06-11 | 54.28 | $54.40 | 584228 |
| 2026-06-10 | 54.16 | $53.40 | 392336 |
| 2026-06-09 | 54.32 | $54.09 | 707344 |
| 2026-06-08 | 54.29 | $53.87 | 426400 |
| 2026-06-05 | 54.31 | $53.53 | 538400 |
| 2026-06-04 | 54.43 | $54.61 | 279400 |
| 2026-06-03 | 54.22 | $54.29 | 825200 |
| 2026-06-02 | 54.06 | $54.35 | 361200 |
| 2026-06-01 | 53.82 | $53.85 | 512917 |
| 2026-05-29 | 53.69 | $53.66 | 393402 |
| 2026-05-28 | 53.57 | $53.66 | 411028 |
| 2026-05-27 | 53.42 | $53.62 | 566400 |
| 2026-05-26 | 53.23 | $53.69 | 417600 |
| 2026-05-22 | 52.97 | $53.12 | 455500 |
| 2026-05-21 | 52.83 | $52.78 | 415300 |
| 2026-05-20 | 52.75 | $52.61 | 501000 |
| 2026-05-19 | 52.70 | $52.08 | 297013 |
| 2026-05-18 | 52.80 | $52.32 | 305400 |
| 2026-05-15 | 52.84 | $52.14 | 338105 |
| 2026-05-14 | 52.93 | $52.81 | 338803 |
| 2026-05-13 | 52.81 | $52.63 | 374945 |
| 2026-05-12 | 52.72 | $52.59 | 706753 |
| 2026-05-11 | 52.60 | $52.61 | 238847 |
| 2026-05-08 | 52.43 | $52.38 | 481106 |
| 2026-05-07 | 52.29 | $51.88 | 479730 |
| 2026-05-06 | 52.27 | $52.52 | 511100 |
| 2026-05-05 | 52.03 | $52.06 | 411626 |
| 2026-05-04 | 51.86 | $51.44 | 368400 |
| 2026-05-01 | 51.85 | $51.73 | 395500 |
| 2026-04-30 | 51.72 | $51.86 | 986600 |
| 2026-04-29 | 51.52 | $51.18 | 369319 |
| 2026-04-28 | 51.48 | $51.08 | 284346 |
| 2026-04-27 | 51.45 | $51.21 | 258200 |
| 2026-04-24 | 51.35 | $51.14 | 260900 |
| 2026-04-23 | 51.25 | $51.15 | 502817 |
| 2026-04-22 | 51.10 | $51.04 | 289235 |
| 2026-04-21 | 50.95 | $50.88 | 378914 |
| 2026-04-20 | 50.81 | $51.02 | 302128 |
| 2026-04-17 | 50.58 | $50.93 | 414539 |
| 2026-04-16 | 50.31 | $50.48 | 310419 |
| 2026-04-15 | 50.12 | $50.21 | 232100 |
| 2026-04-14 | 49.97 | $50.45 | 333725 |
| 2026-04-13 | 49.70 | $50.36 | 308126 |
| 2026-04-10 | 49.40 | $49.94 | 370400 |
| 2026-04-09 | 49.15 | $50.22 | 315138 |
| 2026-04-08 | 48.77 | $50.00 | 612972 |
| 2026-04-07 | 48.36 | $49.00 | 470447 |
| 2026-04-06 | 48.19 | $48.91 | 582800 |
| 2026-04-02 | 48.02 | $48.66 | 443825 |
| 2026-04-01 | 47.89 | $48.60 | 611000 |
| 2026-03-31 | 47.75 | $48.46 | 1.3M |
| 2026-03-30 | 47.65 | $47.51 | 774111 |
| 2026-03-27 | 47.82 | $47.77 | 548140 |
| 2026-03-26 | 47.97 | $48.30 | 665390 |
| 2026-03-25 | 47.98 | $48.71 | 456800 |
| 2026-03-24 | 47.88 | $48.46 | 1.1M |
| 2026-03-23 | 47.84 | $48.26 | 874106 |
| 2026-03-20 | 47.87 | $47.81 | 848619 |
| 2026-03-19 | 48.06 | $48.27 | 1.4M |
| 2026-03-18 | 48.16 | $48.25 | 682112 |
| 2026-03-17 | 48.29 | $48.77 | 615328 |
| 2026-03-16 | 48.29 | $48.48 | 585900 |
| 2026-03-13 | 48.40 | $48.06 | 664100 |
| 2026-03-12 | 48.68 | $48.06 | 805200 |
| 2026-03-11 | 49.02 | $48.73 | 653900 |
| 2026-03-10 | 49.24 | $48.70 | 1.3M |
| 2026-03-09 | 49.51 | $48.86 | 808740 |
| 2026-03-06 | 49.80 | $48.76 | 680115 |
| 2026-03-05 | 50.18 | $49.49 | 905129 |
| 2026-03-04 | 50.41 | $50.04 | 487701 |
| 2026-03-03 | 50.52 | $49.86 | 494129 |
| 2026-03-02 | 50.70 | $50.53 | 446300 |
| 2026-02-27 | 50.70 | $50.51 | 459847 |
| 2026-02-26 | 50.71 | $50.63 | 242100 |
| 2026-02-25 | 50.67 | $50.47 | 316509 |
| 2026-02-24 | 50.66 | $50.39 | 387112 |
| 2026-02-23 | 50.67 | $50.10 | 547400 |
| 2026-02-20 | 50.77 | $50.70 | 349300 |
| 2026-02-19 | 50.69 | $50.50 | 383300 |
| 2026-02-18 | 50.64 | $50.59 | 298700 |
| 2026-02-17 | 50.54 | $50.16 | 416845 |
| 2026-02-13 | 50.55 | $50.31 | 394528 |
| 2026-02-12 | 50.50 | $49.94 | 508400 |
| 2026-02-11 | 50.54 | $50.73 | 443601 |
| 2026-02-10 | 50.34 | $50.47 | 315900 |
| 2026-02-09 | 50.15 | $50.55 | 247900 |
| 2026-02-06 | 49.89 | $50.50 | 263209 |
| 2026-02-05 | 49.58 | $49.38 | 650803 |
| 2026-02-04 | 49.55 | $49.83 | 800519 |
| 2026-02-03 | 49.36 | $49.62 | 416206 |
| 2026-02-02 | 49.18 | $49.30 | 598212 |
| 2026-01-30 | 49.06 | $48.87 | 511938 |
| 2026-01-29 | 49.04 | $49.00 | 430700 |
| 2026-01-28 | 48.96 | $48.79 | 551900 |
| 2026-01-27 | 48.93 | $48.66 | 408644 |
| 2026-01-26 | 48.92 | $48.72 | 567142 |
| 2026-01-23 | 48.88 | $48.61 | 375410 |
| 2026-01-22 | 48.86 | $49.00 | 297900 |
| 2026-01-21 | 48.70 | $48.84 | 711600 |
| 2026-01-20 | 48.54 | $47.95 | 397116 |
| 2026-01-16 | 48.63 | $48.51 | 1.1M |
| 2026-01-15 | 48.55 | $48.63 | 275843 |
| 2026-01-14 | 48.39 | $48.34 | 418500 |
| 2026-01-13 | 48.29 | $48.12 | 330700 |
| 2026-01-12 | 48.23 | $48.28 | 420600 |
| 2026-01-09 | 48.09 | $48.34 | 248704 |
| 2026-01-08 | 47.89 | $48.08 | 305304 |
| 2026-01-07 | 47.72 | $47.68 | 367835 |
| 2026-01-06 | 47.63 | $48.19 | 433009 |
| 2026-01-05 | 47.35 | $47.76 | 510035 |
| 2026-01-02 | 47.14 | $47.12 | 482744 |
| 2025-12-31 | 47.08 | $46.59 | 360400 |
| 2025-12-30 | 47.17 | $46.93 | 289149 |
| 2025-12-29 | 47.17 | $47.00 | 248600 |
| 2025-12-26 | 47.13 | $47.11 | 272420 |
| 2025-12-24 | 47.04 | $47.09 | 234938 |
| 2025-12-23 | 46.94 | $46.92 | 286100 |
| 2025-12-22 | 46.85 | $46.91 | 421706 |
| 2025-12-19 | 46.75 | $46.53 | 478138 |
| 2025-12-18 | 46.73 | $46.26 | 614535 |
| 2025-12-17 | 46.78 | $46.19 | 427600 |
| 2025-12-16 | 46.87 | $46.30 | 623103 |
| 2025-12-15 | 46.92 | $46.92 | 340644 |
| 2025-12-12 | 46.78 | $46.84 | 482400 |
| 2025-12-11 | 46.63 | $47.14 | 445744 |
| 2025-12-10 | 46.34 | $46.72 | 390900 |
| 2025-12-09 | 46.11 | $45.89 | 456700 |
| 2025-12-08 | 46.08 | $46.03 | 443600 |
| 2025-12-05 | 46.00 | $46.24 | 448007 |
| 2025-12-04 | 45.83 | $46.17 | 414633 |
| 2025-12-03 | 45.63 | $46.13 | 658600 |
| 2025-12-02 | 45.40 | $45.58 | 605600 |
| 2025-12-01 | 45.29 | $45.66 | 451645 |
| 2025-11-28 | 45.13 | $45.91 | 235238 |
| 2025-11-26 | 44.84 | $45.59 | 348324 |
| 2025-11-25 | 44.60 | $45.28 | 668300 |
| 2025-11-24 | 44.41 | $44.64 | 413522 |
| 2025-11-21 | 44.37 | $44.41 | 693300 |
| 2025-11-20 | 44.41 | $43.68 | 993928 |
| 2025-11-19 | 44.68 | $44.29 | 541200 |
| 2025-11-18 | 44.82 | $44.37 | 694746 |
| 2025-11-17 | 44.97 | $44.35 | 622312 |
| 2025-11-14 | 45.16 | $45.04 | 766600 |
| 2025-11-13 | 45.16 | $45.17 | 845500 |
| 2025-11-12 | 45.12 | $45.71 | 457700 |
| 2025-11-11 | 44.90 | $45.36 | 358800 |
| 2025-11-10 | 44.75 | $45.13 | 322624 |
| 2025-11-07 | 44.63 | $44.77 | 489540 |
| 2025-11-06 | 44.59 | $44.43 | 394425 |
| 2025-11-05 | 44.66 | $44.66 | 377400 |
| 2025-11-04 | 44.67 | $44.35 | 349645 |
| 2025-11-03 | 44.78 | $44.64 | 477600 |
| 2025-10-31 | 44.83 | $44.72 | 352821 |
| 2025-10-30 | 44.85 | $44.55 | 465200 |
| 2025-10-29 | 44.93 | $44.81 | 474500 |
| 2025-10-28 | 44.95 | $45.06 | 383400 |
| 2025-10-27 | 44.89 | $45.33 | 376938 |
| 2025-10-24 | 44.73 | $45.13 | 208900 |
| 2025-10-23 | 44.60 | $44.86 | 295149 |
| 2025-10-22 | 44.52 | $44.64 | 288600 |
| 2025-10-21 | 44.49 | $44.90 | 364929 |
| 2025-10-20 | 44.38 | $44.80 | 140900 |
| 2025-10-17 | 44.28 | $44.24 | 210517 |
| 2025-10-16 | 44.33 | $44.11 | 276300 |
| 2025-10-15 | 44.43 | $44.58 | 291100 |
| 2025-10-14 | 44.41 | $44.45 | 327101 |
| 2025-10-13 | 44.43 | $44.09 | 254826 |
| 2025-10-10 | 44.56 | $43.57 | 267200 |
| 2025-10-09 | 44.89 | $44.67 | 381110 |
| 2025-10-08 | 44.94 | $45.01 | 251113 |
| 2025-10-07 | 44.90 | $44.85 | 301835 |
| 2025-10-06 | 44.88 | $45.07 | 298632 |
| 2025-10-03 | 44.80 | $45.02 | 270600 |
| 2025-10-02 | 44.70 | $44.73 | 305110 |
| 2025-10-01 | 44.68 | $44.73 | 246100 |
| 2025-09-30 | 44.65 | $44.69 | 311800 |
| 2025-09-29 | 44.62 | $44.61 | 368049 |
| 2025-09-26 | 44.61 | $44.64 | 303529 |
| 2025-09-25 | 44.59 | $44.23 | 576414 |
| 2025-09-24 | 44.68 | $44.42 | 350200 |
| 2025-09-23 | 44.73 | $44.51 | 397200 |
| 2025-09-22 | 44.77 | $44.63 | 395838 |
| 2025-09-19 | 44.76 | $44.68 | 963400 |
| 2025-09-18 | 44.74 | $44.87 | 689900 |
| 2025-09-17 | 44.64 | $44.58 | 721700 |
| 2025-09-16 | 44.61 | $44.43 | 516000 |
| 2025-09-15 | 44.62 | $44.48 | 683317 |
| 2025-09-12 | 44.60 | $44.53 | 374040 |
| 2025-09-11 | 44.57 | $44.82 | 523325 |
| 2025-09-10 | 44.42 | $44.20 | 417722 |
| 2025-09-09 | 44.44 | $44.15 | 670400 |
| 2025-09-08 | 44.46 | $44.17 | 293600 |
| 2025-09-05 | 44.49 | $44.28 | 240900 |
| 2025-09-04 | 44.47 | $44.41 | 312800 |
| 2025-09-03 | 44.40 | $44.03 | 354100 |
| 2025-09-02 | 44.44 | $44.22 | 250100 |
| 2025-08-29 | 44.41 | $44.44 | 214524 |
| 2025-08-28 | 44.29 | $44.44 | 241033 |
| 2025-08-27 | 44.15 | $44.41 | 330149 |
| 2025-08-26 | 43.97 | $44.18 | 272000 |
| 2025-08-25 | 43.82 | $44.05 | 294200 |
| 2025-08-22 | 43.68 | $44.33 | 309119 |
| 2025-08-21 | 43.41 | $43.48 | 295036 |
| 2025-08-20 | 43.35 | $43.53 | 364812 |
| 2025-08-19 | 43.25 | $43.52 | 397921 |
| 2025-08-18 | 43.13 | $43.36 | 388300 |
| 2025-08-15 | 43.03 | $43.33 | 167700 |
| 2025-08-14 | 42.92 | $43.42 | 209200 |
| 2025-08-13 | 42.76 | $43.62 | 314100 |
| 2025-08-12 | 42.50 | $43.07 | 207600 |
| 2025-08-11 | 42.35 | $42.43 | 493400 |
| 2025-08-08 | 42.38 | $42.52 | 233835 |
| 2025-08-07 | 42.39 | $42.21 | 437900 |
| 2025-08-06 | 42.50 | $42.29 | 305735 |
| 2025-08-05 | 42.61 | $42.42 | 364800 |
| 2025-08-04 | 42.70 | $42.36 | 260519 |
| 2025-08-01 | 42.83 | $41.91 | 292041 |
| 2025-07-31 | 43.13 | $42.52 | 672641 |
| 2025-07-30 | 43.30 | $42.94 | 206545 |
| 2025-07-29 | 43.37 | $43.25 | 298433 |
| 2025-07-28 | 43.35 | $43.34 | 242700 |
| 2025-07-25 | 43.30 | $43.50 | 299212 |
| 2025-07-24 | 43.17 | $43.33 | 187100 |
| 2025-07-23 | 43.07 | $43.49 | 186003 |
| 2025-07-22 | 42.88 | $42.99 | 209700 |
| 2025-07-21 | 42.82 | $42.50 | 296108 |
| 2025-07-18 | 42.88 | $42.58 | 269800 |
| 2025-07-17 | 42.93 | $42.70 | 349500 |
| 2025-07-16 | 42.95 | $42.45 | 606200 |
| 2025-07-15 | 43.05 | $42.30 | 345002 |
| 2025-07-14 | 43.21 | $42.93 | 341624 |
| 2025-07-11 | 43.19 | $42.91 | 280003 |
| 2025-07-10 | 43.17 | $43.19 | 262941 |
| 2025-07-09 | 43.04 | $42.91 | 315600 |
| 2025-07-08 | 42.97 | $42.86 | 278932 |
| 2025-07-07 | 42.88 | $42.69 | 459600 |
| 2025-07-03 | 42.83 | $43.19 | 210400 |
| 2025-07-02 | 42.59 | $42.96 | 244200 |
| 2025-07-01 | 42.36 | $42.80 | 383242 |
| 2025-06-30 | 42.12 | $42.28 | 231615 |
| 2025-06-27 | 42.00 | $42.15 | 307523 |
| 2025-06-26 | 41.88 | $42.07 | 495900 |
| 2025-06-25 | 41.75 | $41.67 | 405200 |
| 2025-06-24 | 41.72 | $41.80 | 370417 |
| 2025-06-23 | 41.63 | $41.68 | 412342 |
| 2025-06-20 | 41.56 | $41.43 | 491800 |
| 2025-06-18 | 41.55 | $41.32 | 481400 |
| 2025-06-17 | 41.56 | $41.23 | 643800 |
| 2025-06-16 | 41.60 | $41.61 | 302400 |
| 2025-06-13 | 41.52 | $41.22 | 354601 |
| 2025-06-12 | 41.54 | $41.62 | 267400 |
| 2025-06-11 | 41.43 | $41.49 | 287200 |
| 2025-06-10 | 41.33 | $41.59 | 391149 |
| 2025-06-09 | 41.17 | $41.34 | 381400 |
| 2025-06-06 | 41.06 | $41.19 | 204911 |
| 2025-06-05 | 40.96 | $40.68 | 286806 |
| 2025-06-04 | 40.99 | $40.77 | 287000 |
| 2025-06-03 | 41.01 | $40.98 | 337700 |
| 2025-06-02 | 40.95 | $40.63 | 441100 |
| 2025-05-30 | 40.98 | $40.58 | 312935 |
| 2025-05-29 | 41.04 | $40.64 | 256821 |
| 2025-05-28 | 41.07 | $40.53 | 231424 |
| 2025-05-27 | 41.15 | $40.87 | 269933 |
| 2025-05-23 | 41.13 | $40.22 | 217309 |
| 2025-05-22 | 41.29 | $40.29 | 252000 |
| 2025-05-21 | 41.47 | $40.43 | 202000 |
| 2025-05-20 | 41.62 | $41.33 | 221400 |
| 2025-05-19 | 41.51 | $41.45 | 264327 |
| 2025-05-16 | 41.33 | $41.51 | 228800 |
| 2025-05-15 | 41.07 | $41.11 | 216800 |
| 2025-05-14 | 40.87 | $40.86 | 202800 |
| 2025-05-13 | 40.70 | $41.11 | 248547 |
| 2025-05-12 | 40.40 | $41.20 | 628606 |
| 2025-05-09 | 40.00 | $40.13 | 264600 |
| 2025-05-08 | 39.84 | $40.15 | 268519 |
| 2025-05-07 | 39.64 | $39.68 | 272200 |
| 2025-05-06 | 39.54 | $39.55 | 296500 |
| 2025-05-05 | 39.46 | $39.80 | 354041 |
| 2025-05-02 | 39.27 | $40.04 | 297314 |
| 2025-05-01 | 38.97 | $39.39 | 337245 |
| 2025-04-30 | 38.81 | $39.35 | 415723 |
| 2025-04-29 | 38.63 | $39.41 | 355900 |
| 2025-04-28 | 38.39 | $39.24 | 321259 |
| 2025-04-25 | 38.16 | $39.14 | 254529 |
| 2025-04-24 | 37.93 | $39.28 | 248401 |
| 2025-04-23 | 37.60 | $38.62 | 509804 |
| 2025-04-22 | 37.43 | $38.26 | 453420 |
| 2025-04-21 | 37.35 | $37.41 | 364600 |
| 2025-04-17 | 37.53 | $38.11 | 519900 |
| 2025-04-16 | 37.55 | $37.98 | 457327 |
| 2025-04-15 | 37.64 | $38.37 | 425400 |
| 2025-04-14 | 37.64 | $38.51 | 478701 |
| 2025-04-11 | 37.61 | $38.12 | 912943 |
| 2025-04-10 | 37.72 | $37.60 | 709000 |
| 2025-04-09 | 38.03 | $38.99 | 697100 |
| 2025-04-08 | 38.00 | $36.25 | 1.2M |
| 2025-04-07 | 38.85 | $36.80 | 2.0M |
| 2025-04-04 | 39.72 | $36.91 | 1.1M |
| 2025-04-03 | 40.76 | $39.30 | 347400 |
| 2025-04-02 | 41.28 | $41.52 | 286332 |
| 2025-04-01 | 41.21 | $41.16 | 366627 |
| 2025-03-31 | 41.24 | $41.21 | 415700 |
| 2025-03-28 | 41.27 | $40.90 | 191000 |
| 2025-03-27 | 41.40 | $41.57 | 417700 |
| 2025-03-26 | 41.34 | $41.74 | 320829 |
| 2025-03-25 | 41.23 | $41.74 | 539100 |
| 2025-03-24 | 41.09 | $41.90 | 254545 |
| 2025-03-21 | 40.87 | $41.28 | 232844 |
| 2025-03-20 | 40.80 | $41.44 | 393001 |
| 2025-03-19 | 40.68 | $41.52 | 245149 |
| 2025-03-18 | 40.52 | $41.21 | 350800 |
| 2025-03-17 | 40.42 | $41.27 | 241500 |
| 2025-03-14 | 40.30 | $40.74 | 262100 |
| 2025-03-13 | 40.33 | $39.96 | 378700 |
| 2025-03-12 | 40.63 | $40.26 | 401426 |
| 2025-03-11 | 40.90 | $40.35 | 530400 |
| 2025-03-10 | 41.22 | $40.84 | 336215 |
| 2025-03-07 | 41.46 | $41.49 | 271843 |
| 2025-03-06 | 41.56 | $41.20 | 323409 |
| 2025-03-05 | 41.77 | $41.43 | 391000 |
| 2025-03-04 | 41.96 | $41.09 | 330909 |
| 2025-03-03 | 42.30 | $41.95 | 648425 |
| 2025-02-28 | 42.45 | $42.63 | 237733 |
| 2025-02-27 | 42.42 | $42.05 | 209600 |
| 2025-02-26 | 42.57 | $42.18 | 255833 |
| 2025-02-25 | 42.71 | $42.32 | 286112 |
| 2025-02-24 | 42.83 | $42.38 | 265101 |
| 2025-02-21 | 42.96 | $42.35 | 261640 |
| 2025-02-20 | 43.13 | $42.98 | 237906 |
| 2025-02-19 | 43.13 | $43.23 | 255700 |
| 2025-02-18 | 43.04 | $43.19 | 314200 |
| 2025-02-14 | 42.95 | $42.91 | 231800 |
| 2025-02-13 | 42.92 | $42.80 | 191900 |
| 2025-02-12 | 42.91 | $42.47 | 230710 |
| 2025-02-11 | 43.01 | $42.81 | 210300 |
| 2025-02-10 | 43.01 | $42.66 | 193100 |
| 2025-02-07 | 43.06 | $42.61 | 301416 |
| 2025-02-06 | 43.13 | $42.93 | 360500 |
| 2025-02-05 | 43.11 | $42.95 | 253347 |
| 2025-02-04 | 43.07 | $42.71 | 200400 |
| 2025-02-03 | 43.09 | $42.47 | 486500 |
| 2025-01-31 | 43.18 | $42.74 | 280720 |
| 2025-01-30 | 43.20 | $43.11 | 234700 |
| 2025-01-29 | 43.10 | $42.89 | 326400 |
| 2025-01-28 | 43.04 | $42.93 | 555734 |
| 2025-01-27 | 42.95 | $43.15 | 244546 |
| 2025-01-24 | 42.76 | $42.98 | 289300 |
| 2025-01-23 | 42.57 | $43.03 | 350641 |
| 2025-01-22 | 42.32 | $42.85 | 194600 |
| 2025-01-21 | 42.08 | $43.09 | 416211 |
| 2025-01-17 | 41.69 | $42.59 | 251137 |
| 2025-01-16 | 41.39 | $42.31 | 250131 |
| 2025-01-15 | 41.10 | $42.09 | 223122 |
| 2025-01-14 | 40.83 | $41.60 | 354000 |
| 2025-01-13 | 40.66 | $41.16 | 252900 |
| 2025-01-10 | 40.60 | $40.63 | 418000 |
| 2025-01-08 | 40.71 | $41.22 | 293000 |
| 2025-01-07 | 40.65 | $41.23 | 342214 |
| 2025-01-06 | 40.60 | $41.24 | 300536 |
| 2025-01-03 | 40.54 | $41.24 | 306142 |
| 2025-01-02 | 40.48 | $40.84 | 380800 |
| 2024-12-31 | 40.54 | $40.92 | 307439 |
| 2024-12-30 | 40.61 | $40.78 | 316400 |
| 2024-12-27 | 40.75 | $41.14 | 224034 |
| 2024-12-26 | 40.82 | $41.43 | 304200 |
| 2024-12-24 | 40.82 | $41.32 | 126735 |
| 2024-12-23 | 40.88 | $40.98 | 346400 |
| 2024-12-20 | 41.07 | $40.90 | 370405 |
| 2024-12-19 | 41.34 | $40.38 | 433900 |
| 2024-12-18 | 41.85 | $40.52 | 368114 |
| 2024-12-17 | 42.43 | $41.70 | 411804 |
| 2024-12-16 | 42.77 | $42.25 | 317400 |
| 2024-12-13 | 43.02 | $42.54 | 220800 |
| 2024-12-12 | 43.23 | $42.70 | 236600 |
| 2024-12-11 | 43.44 | $42.94 | 188648 |
| 2024-12-10 | 43.62 | $42.95 | 262106 |
| 2024-12-09 | 43.83 | $43.15 | 302813 |
| 2024-12-06 | 44.02 | $43.48 | 238000 |
| 2024-12-05 | 44.15 | $43.61 | 199900 |
| 2024-12-04 | 44.25 | $43.76 | 214331 |
| 2024-12-03 | 44.32 | $43.92 | 220400 |
| 2024-12-02 | 44.35 | $44.17 | 236431 |
| 2024-11-29 | 44.30 | $44.30 | 70737 |
| 2024-11-27 | 44.19 | $44.23 | 161500 |
| 2024-11-26 | 44.06 | $44.19 | 223024 |
| 2024-11-25 | 43.91 | $44.35 | 192600 |
| 2024-11-22 | 43.67 | $44.06 | 185626 |
| 2024-11-21 | 43.46 | $43.60 | 224900 |
| 2024-11-20 | 43.34 | $43.04 | 241610 |
| 2024-11-19 | 43.37 | $42.95 | 318823 |
| 2024-11-18 | 43.43 | $43.17 | 193100 |
| 2024-11-15 | 43.42 | $43.00 | 230321 |
| 2024-11-14 | 43.46 | $43.26 | 172600 |
| 2024-11-13 | 43.42 | $43.54 | 179800 |
| 2024-11-12 | 43.27 | $43.48 | 201313 |
| 2024-11-11 | 43.09 | $43.87 | 224100 |
| 2024-11-08 | 42.75 | $43.47 | 204341 |
| 2024-11-07 | 42.46 | $43.37 | 243800 |
| 2024-11-06 | 42.12 | $43.66 | 285500 |
| 2024-11-05 | 41.63 | $41.86 | 185701 |
| 2024-11-04 | 41.59 | $41.39 | 185900 |
| 2024-11-01 | 41.70 | $41.41 | 160729 |
| 2024-10-31 | 41.83 | $41.37 | 181400 |
| 2024-10-30 | 42.00 | $41.76 | 204834 |
| 2024-10-29 | 42.07 | $41.78 | 197945 |
| 2024-10-28 | 42.16 | $42.00 | 153200 |
| 2024-10-25 | 42.20 | $41.68 | 188100 |
| 2024-10-24 | 42.34 | $41.92 | 134500 |
| 2024-10-23 | 42.43 | $41.93 | 149601 |
| 2024-10-22 | 42.54 | $42.09 | 131400 |
| 2024-10-21 | 42.61 | $42.21 | 198712 |
| 2024-10-18 | 42.65 | $42.67 | 173402 |
| 2024-10-17 | 42.55 | $42.68 | 217435 |
| 2024-10-16 | 42.41 | $42.65 | 168240 |
| 2024-10-15 | 42.25 | $42.25 | 234241 |
| 2024-10-14 | 42.17 | $42.55 | 205900 |
| 2024-10-11 | 41.97 | $42.31 | 210700 |
| 2024-10-10 | 41.81 | $41.70 | 224000 |
| 2024-10-09 | 41.79 | $41.85 | 166200 |
| 2024-10-08 | 41.72 | $41.53 | 185400 |
| 2024-10-07 | 41.73 | $41.66 | 153900 |
| 2024-10-04 | 41.69 | $41.86 | 422005 |
| 2024-10-03 | 41.58 | $41.33 | 219900 |
| 2024-10-02 | 41.61 | $41.49 | 250825 |
| 2024-10-01 | 41.58 | $41.50 | 195232 |
| 2024-09-30 | 41.55 | $41.69 | 184400 |
| 2024-09-27 | 41.44 | $41.59 | 338300 |
| 2024-09-26 | 41.34 | $41.36 | 178800 |
| 2024-09-25 | 41.28 | $41.06 | 142300 |
| 2024-09-24 | 41.30 | $41.48 | 198900 |
| 2024-09-23 | 41.19 | $41.42 | 210147 |
| 2024-09-20 | 41.07 | $41.28 | 224100 |
| 2024-09-19 | 40.96 | $41.55 | 437600 |
| 2024-09-18 | 40.74 | $40.96 | 259700 |
| 2024-09-17 | 40.66 | $40.99 | 255906 |
| 2024-09-16 | 40.55 | $41.00 | 208600 |
| 2024-09-13 | 40.41 | $40.63 | 329200 |
| 2024-09-12 | 40.36 | $40.29 | 243605 |
| 2024-09-11 | 40.41 | $39.98 | 202000 |
| 2024-09-10 | 40.57 | $40.02 | 331900 |
| 2024-09-09 | 40.75 | $40.30 | 275800 |
| 2024-09-06 | 40.87 | $39.96 | 231400 |
| 2024-09-05 | 41.13 | $40.49 | 264300 |
| 2024-09-04 | 41.27 | $40.78 | 387500 |
| 2024-09-03 | 41.35 | $40.92 | 217236 |
| 2024-08-30 | 41.39 | $41.65 | 193900 |
| 2024-08-29 | 41.21 | $41.29 | 276600 |
| 2024-08-28 | 41.08 | $41.10 | 295600 |
| 2024-08-27 | 40.99 | $41.19 | 247908 |
| 2024-08-26 | 40.84 | $41.30 | 290000 |
| 2024-08-23 | 40.62 | $41.25 | 256431 |
| 2024-08-22 | 40.36 | $40.60 | 300625 |
| 2024-08-21 | 40.24 | $40.65 | 270600 |
| 2024-08-20 | 40.09 | $40.41 | 293900 |
| 2024-08-19 | 39.97 | $40.77 | 238700 |
| 2024-08-16 | 39.72 | $40.46 | 166502 |
| 2024-08-15 | 39.51 | $40.31 | 175325 |
| 2024-08-14 | 39.31 | $39.71 | 180406 |
| 2024-08-13 | 39.25 | $39.60 | 272000 |
| 2024-08-12 | 39.23 | $39.20 | 134900 |
| 2024-08-09 | 39.33 | $39.38 | 225000 |
| 2024-08-08 | 39.39 | $39.37 | 321630 |
| 2024-08-07 | 39.49 | $38.57 | 378600 |
| 2024-08-06 | 39.86 | $38.81 | 274100 |
| 2024-08-05 | 40.23 | $38.51 | 244100 |
| 2024-08-02 | 40.79 | $39.46 | 292107 |
| 2024-08-01 | 41.15 | $40.52 | 252000 |
| 2024-07-31 | 41.26 | $41.31 | 5.0M |
| 2024-07-30 | 41.13 | $41.23 | 212136 |
| 2024-07-29 | 40.99 | $40.95 | 198127 |
| 2024-07-26 | 40.90 | $41.08 | 226210 |
| 2024-07-25 | 40.75 | $40.48 | 283404 |
| 2024-07-24 | 40.74 | $40.17 | 268000 |
| 2024-07-23 | 40.82 | $40.50 | 226641 |
| 2024-07-22 | 40.81 | $40.64 | 283744 |
| 2024-07-19 | 40.74 | $40.46 | 82726 |
| 2024-07-18 | 40.70 | $40.80 | 455507 |
| 2024-07-17 | 40.54 | $41.20 | 223223 |
| 2024-07-16 | 40.21 | $41.23 | 216021 |
| 2024-07-15 | 39.80 | $40.48 | 164701 |
| 2024-07-12 | 39.53 | $40.18 | 190744 |
| 2024-07-11 | 39.29 | $39.91 | 254814 |
| 2024-07-10 | 39.09 | $39.39 | 366900 |
| 2024-07-09 | 39.00 | $39.00 | 212000 |
| 2024-07-08 | 39.03 | $39.06 | 154739 |
| 2024-07-05 | 39.04 | $38.98 | 148930 |
| 2024-07-03 | 39.08 | $39.19 | 142100 |
| 2024-07-02 | 39.07 | $39.24 | 174100 |
| 2024-07-01 | 39.03 | $39.10 | 228600 |
| 2024-06-28 | 39.04 | $39.27 | 194710 |
| 2024-06-27 | 39.00 | $39.06 | 170100 |
| 2024-06-26 | 39.03 | $39.08 | 158213 |
| 2024-06-25 | 39.05 | $39.22 | 171500 |
| 2024-06-24 | 39.03 | $39.44 | 316500 |
| 2024-06-21 | 38.95 | $39.14 | 234503 |
| 2024-06-20 | 38.94 | $39.15 | 1.1M |
| 2024-06-18 | 38.94 | $38.96 | 225300 |
| 2024-06-17 | 39.00 | $38.99 | 231800 |
| 2024-06-14 | 39.07 | $38.76 | 247221 |
| 2024-06-13 | 39.23 | $39.07 | 142300 |
| 2024-06-12 | 39.33 | $39.30 | 180200 |
| 2024-06-11 | 39.39 | $39.16 | 307901 |
| 2024-06-10 | 39.50 | $39.49 | 187300 |
| 2024-06-07 | 39.53 | $39.44 | 221829 |
| 2024-06-06 | 39.59 | $39.54 | 147314 |
| 2024-06-05 | 39.63 | $39.56 | 204600 |
| 2024-06-04 | 39.67 | $39.40 | 215200 |
| 2024-06-03 | 39.78 | $39.72 | 294542 |
| 2024-05-31 | 39.80 | $40.02 | 301300 |
| 2024-05-30 | 39.74 | $39.39 | 276624 |
| 2024-05-29 | 39.86 | $39.21 | 282000 |
| 2024-05-28 | 40.07 | $39.68 | 215700 |
| 2024-05-24 | 40.17 | $39.88 | 186100 |
| 2024-05-23 | 40.23 | $39.63 | 299000 |
| 2024-05-22 | 40.37 | $40.17 | 238625 |
| 2024-05-21 | 40.37 | $40.30 | 313400 |
| 2024-05-20 | 40.33 | $40.28 | 235531 |
| 2024-05-17 | 40.27 | $40.49 | 215400 |
| 2024-05-16 | 40.13 | $40.33 | 334246 |
| 2024-05-15 | 40.01 | $40.41 | 242817 |
| 2024-05-14 | 39.84 | $40.20 | 250437 |
| 2024-05-13 | 39.69 | $40.00 | 199919 |
| 2024-05-10 | 39.56 | $40.04 | 313600 |
| 2024-05-09 | 39.40 | $39.96 | 308047 |
| 2024-05-08 | 39.23 | $39.62 | 248315 |
| 2024-05-07 | 39.13 | $39.60 | 279600 |
| 2024-05-06 | 39.02 | $39.54 | 263717 |
| 2024-05-03 | 38.90 | $39.21 | 1.2M |
| 2024-05-02 | 38.87 | $38.97 | 220542 |
| 2024-05-01 | 38.91 | $38.73 | 271400 |
| 2024-04-30 | 39.05 | $38.95 | 239200 |
| 2024-04-29 | 39.14 | $39.63 | 261100 |
| 2024-04-26 | 39.04 | $39.37 | 263939 |
| 2024-04-25 | 39.01 | $39.36 | 306110 |
| 2024-04-24 | 38.98 | $39.54 | 229923 |
| 2024-04-23 | 38.89 | $39.53 | 222840 |
| 2024-04-22 | 38.79 | $39.16 | 234128 |
| 2024-04-19 | 38.79 | $38.84 | 207033 |
| 2024-04-18 | 38.90 | $38.57 | 377400 |
| 2024-04-17 | 39.13 | $38.53 | 265106 |
| 2024-04-16 | 39.42 | $38.66 | 245400 |
| 2024-04-15 | 39.74 | $38.88 | 475700 |
| 2024-04-12 | 40.06 | $39.16 | 201734 |
| 2024-04-11 | 40.37 | $39.84 | 240500 |
| 2024-04-10 | 40.51 | $39.89 | 240100 |
| 2024-04-09 | 40.68 | $40.48 | 246049 |
| 2024-04-08 | 40.68 | $40.46 | 270500 |
| 2024-04-05 | 40.68 | $40.48 | 214600 |
| 2024-04-04 | 40.68 | $40.16 | 193900 |
| 2024-04-03 | 40.76 | $40.54 | 345133 |
| 2024-04-02 | 40.74 | $40.46 | 322100 |
| 2024-04-01 | 40.72 | $40.76 | 238644 |
| 2024-03-28 | 40.60 | $40.90 | 207300 |
| 2024-03-27 | 40.39 | $40.70 | 255529 |
| 2024-03-26 | 40.20 | $40.07 | 3.9M |
| 2024-03-25 | 40.15 | $40.08 | 233200 |
| 2024-03-22 | 40.09 | $40.08 | 361232 |
| 2024-03-21 | 40.00 | $40.31 | 235900 |
| 2024-03-20 | 39.82 | $39.93 | 462100 |
| 2024-03-19 | 39.70 | $39.53 | 336002 |
| 2024-03-18 | 39.68 | $39.52 | 335800 |
| 2024-03-15 | 39.65 | $39.43 | 260600 |
| 2024-03-14 | 39.64 | $39.38 | 362811 |
| 2024-03-13 | 39.63 | $39.66 | 290700 |
| 2024-03-12 | 39.52 | $39.50 | 192700 |
| 2024-03-11 | 39.42 | $39.46 | 230219 |
| 2024-03-08 | 39.32 | $39.34 | 205540 |
| 2024-03-07 | 39.22 | $39.36 | 163600 |
| 2024-03-06 | 39.08 | $39.17 | 198800 |
| 2024-03-05 | 38.97 | $38.93 | 260712 |
| 2024-03-04 | 38.91 | $39.00 | 237900 |
| 2024-03-01 | 38.79 | $38.98 | 238638 |
| 2024-02-29 | 38.66 | $38.73 | 514224 |
| 2024-02-28 | 38.57 | $38.52 | 190200 |
| 2024-02-27 | 38.52 | $38.60 | 210225 |
| 2024-02-26 | 38.42 | $38.45 | 634600 |
| 2024-02-23 | 38.35 | $38.57 | 490700 |
| 2024-02-22 | 38.22 | $38.45 | 256931 |
| 2024-02-21 | 38.09 | $38.16 | 433400 |
| 2024-02-20 | 38.02 | $37.99 | 312107 |
| 2024-02-16 | 37.98 | $38.14 | 271932 |
| 2024-02-15 | 37.89 | $38.32 | 375300 |
| 2024-02-14 | 37.71 | $37.73 | 260737 |
| 2024-02-13 | 37.68 | $37.33 | 340400 |
| 2024-02-12 | 37.76 | $38.05 | 175000 |
| 2024-02-09 | 37.63 | $37.72 | 274500 |
| 2024-02-08 | 37.58 | $37.65 | 204707 |
| 2024-02-07 | 37.53 | $37.54 | 249800 |
| 2024-02-06 | 37.50 | $37.45 | 273904 |
| 2024-02-05 | 37.49 | $37.28 | 233837 |
| 2024-02-02 | 37.52 | $37.67 | 427213 |
| 2024-02-01 | 37.44 | $37.55 | 238818 |
| 2024-01-31 | 37.38 | $37.26 | 241248 |
| 2024-01-30 | 37.39 | $37.85 | 182409 |
| 2024-01-29 | 37.21 | $37.65 | 134500 |
| 2024-01-26 | 37.05 | $37.39 | 274100 |
| 2024-01-25 | 36.94 | $37.38 | 187500 |
| 2024-01-24 | 36.80 | $36.98 | 245600 |
| 2024-01-23 | 36.76 | $37.00 | 220332 |
| 2024-01-22 | 36.71 | $36.97 | 213400 |
| 2024-01-19 | 36.65 | $36.77 | 192405 |
| 2024-01-18 | 36.65 | $36.35 | 197921 |
| 2024-01-17 | 36.77 | $36.22 | 303016 |
| 2024-01-16 | 36.97 | $36.47 | 189100 |
| 2024-01-12 | 37.12 | $36.75 | 202100 |
| 2024-01-11 | 37.21 | $36.80 | 278433 |
| 2024-01-10 | 37.31 | $36.90 | 254000 |
| 2024-01-09 | 37.38 | $36.97 | 200000 |
| 2024-01-08 | 37.44 | $37.23 | 637200 |
| 2024-01-05 | 37.43 | $36.98 | 215900 |
| 2024-01-04 | 37.48 | $36.81 | 363700 |
| 2024-01-03 | 37.59 | $36.93 | 271718 |
| 2024-01-02 | 37.67 | $37.30 | 267936 |
| 2023-12-29 | 37.64 | $37.22 | 190120 |
| 2023-12-28 | 37.62 | $37.36 | 295336 |
| 2023-12-27 | 37.53 | $37.39 | 282600 |
| 2023-12-26 | 37.40 | $37.37 | 325600 |
| 2023-12-22 | 37.24 | $37.07 | 297300 |
| 2023-12-21 | 37.12 | $36.95 | 328044 |
| 2023-12-20 | 37.00 | $36.52 | 438200 |
| 2023-12-19 | 36.97 | $37.10 | 249600 |
| 2023-12-18 | 36.75 | $36.84 | 278400 |
| 2023-12-15 | 36.54 | $36.73 | 260300 |
| 2023-12-14 | 36.31 | $36.94 | 365200 |
| 2023-12-13 | 35.94 | $36.23 | 355101 |
| 2023-12-12 | 35.72 | $35.61 | 237148 |
| 2023-12-11 | 35.63 | $35.64 | 235415 |
| 2023-12-08 | 35.50 | $35.37 | 260747 |
| 2023-12-07 | 35.42 | $35.17 | 308300 |
| 2023-12-06 | 35.38 | $35.00 | 323300 |
| 2023-12-05 | 35.37 | $35.04 | 485600 |
| 2023-12-04 | 35.34 | $35.38 | 231300 |
| 2023-12-01 | 35.18 | $35.36 | 238524 |
| 2023-11-30 | 34.99 | $34.92 | 377500 |
| 2023-11-29 | 34.88 | $34.63 | 219600 |
| 2023-11-28 | 34.84 | $34.55 | 615125 |
| 2023-11-27 | 34.80 | $34.61 | 333200 |
| 2023-11-24 | 34.72 | $34.73 | 66300 |
| 2023-11-22 | 34.58 | $34.61 | 204100 |
| 2023-11-21 | 34.44 | $34.49 | 483623 |
| 2023-11-20 | 34.30 | $34.57 | 262800 |
| 2023-11-17 | 34.10 | $34.45 | 218200 |
| 2023-11-16 | 33.89 | $34.17 | 299100 |
| 2023-11-15 | 33.71 | $34.33 | 217822 |
| 2023-11-14 | 33.44 | $34.14 | 286900 |
| 2023-11-13 | 33.17 | $33.30 | 171649 |
| 2023-11-10 | 33.10 | $33.31 | 329000 |
| 2023-11-09 | 33.02 | $32.92 | 254202 |
| 2023-11-08 | 33.04 | $33.16 | 213100 |
| 2023-11-07 | 32.99 | $33.34 | 282118 |
| 2023-11-06 | 32.88 | $33.51 | 318711 |
| 2023-11-03 | 32.69 | $33.76 | 303009 |
| 2023-11-02 | 32.39 | $33.29 | 290800 |
| 2023-11-01 | 32.17 | $32.64 | 416200 |
| 2023-10-31 | 32.12 | $32.44 | 874300 |
| 2023-10-30 | 32.14 | $32.17 | 349705 |
| 2023-10-27 | 32.25 | $31.85 | 355528 |
| 2023-10-26 | 32.49 | $32.24 | 336706 |
| 2023-10-25 | 32.67 | $32.33 | 259615 |
| 2023-10-24 | 32.88 | $32.65 | 271800 |
| 2023-10-23 | 33.03 | $32.53 | 253842 |
| 2023-10-20 | 33.26 | $32.86 | 249800 |
| 2023-10-19 | 33.44 | $33.27 | 171200 |
| 2023-10-18 | 33.53 | $33.57 | 267613 |
| 2023-10-17 | 33.55 | $34.07 | 153614 |
| 2023-10-16 | 33.42 | $33.85 | 208646 |
| 2023-10-13 | 33.34 | $33.46 | 213600 |
| 2023-10-12 | 33.37 | $33.47 | 222600 |
| 2023-10-11 | 33.41 | $33.85 | 210344 |
| 2023-10-10 | 33.34 | $33.92 | 274900 |
| 2023-10-09 | 33.24 | $33.66 | 177700 |
| 2023-10-06 | 33.21 | $33.37 | 410200 |
| 2023-10-05 | 33.28 | $33.13 | 976800 |
| 2023-10-04 | 33.44 | $33.23 | 375500 |
| 2023-10-03 | 33.61 | $33.24 | 260400 |
| 2023-10-02 | 33.83 | $33.66 | 716000 |
| 2023-09-29 | 33.97 | $34.02 | 268800 |
| 2023-09-28 | 34.03 | $34.22 | 201708 |
| 2023-09-27 | 34.05 | $33.98 | 256000 |
| 2023-09-26 | 34.15 | $33.83 | 244500 |
| 2023-09-25 | 34.33 | $34.23 | 471709 |
| 2023-09-22 | 34.42 | $34.01 | 257137 |
| 2023-09-21 | 34.60 | $34.14 | 418519 |
| 2023-09-20 | 34.79 | $34.55 | 254700 |
| 2023-09-19 | 34.90 | $34.76 | 215000 |
| 2023-09-18 | 34.96 | $35.03 | 211033 |
| 2023-09-15 | 34.94 | $34.99 | 137540 |
| 2023-09-14 | 34.94 | $35.33 | 282537 |
| 2023-09-13 | 34.83 | $34.91 | 190130 |
| 2023-09-12 | 34.84 | $35.02 | 208000 |
| 2023-09-11 | 34.81 | $34.87 | 160600 |
| 2023-09-08 | 34.82 | $34.83 | 220600 |
| 2023-09-07 | 34.85 | $34.77 | 223300 |
| 2023-09-06 | 34.91 | $34.92 | 157304 |
| 2023-09-05 | 34.93 | $35.02 | 143200 |
| 2023-09-01 | 34.94 | $35.51 | 189300 |
| 2023-08-31 | 34.78 | $35.18 | 153523 |
| 2023-08-30 | 34.71 | $35.26 | 171800 |
| 2023-08-29 | 34.59 | $35.20 | 256200 |
| 2023-08-28 | 34.47 | $34.80 | 304100 |
| 2023-08-25 | 34.46 | $34.57 | 280108 |
| 2023-08-24 | 34.53 | $34.41 | 159000 |
| 2023-08-23 | 34.66 | $34.73 | 238500 |
| 2023-08-22 | 34.73 | $34.49 | 279705 |
| 2023-08-21 | 34.90 | $34.71 | 215500 |
| 2023-08-18 | 35.03 | $34.72 | 161300 |
| 2023-08-17 | 35.20 | $34.65 | 165617 |
| 2023-08-16 | 35.42 | $34.81 | 281224 |
| 2023-08-15 | 35.65 | $35.14 | 277600 |
| 2023-08-14 | 35.81 | $35.70 | 331736 |
| 2023-08-11 | 35.84 | $35.65 | 336800 |
| 2023-08-10 | 35.88 | $35.55 | 348531 |
| 2023-08-09 | 35.95 | $35.58 | 197583 |
| 2023-08-08 | 36.03 | $35.74 | 198700 |
| 2023-08-07 | 36.08 | $35.92 | 231118 |
| 2023-08-04 | 36.06 | $35.60 | 213730 |
| 2023-08-03 | 36.14 | $35.71 | 165200 |
| 2023-08-02 | 36.20 | $35.74 | 199535 |
| 2023-08-01 | 36.25 | $36.08 | 222800 |
| 2023-07-31 | 36.20 | $36.19 | 208105 |
| 2023-07-28 | 36.09 | $36.01 | 227023 |
| 2023-07-27 | 36.00 | $35.76 | 210501 |
| 2023-07-26 | 35.96 | $35.96 | 228000 |
| 2023-07-25 | 35.84 | $35.85 | 218700 |
| 2023-07-24 | 35.73 | $35.86 | 306600 |
| 2023-07-21 | 35.57 | $35.61 | 228300 |
| 2023-07-20 | 35.46 | $35.61 | 241639 |
| 2023-07-19 | 35.31 | $35.53 | 210507 |
| 2023-07-18 | 35.14 | $35.31 | 180800 |
| 2023-07-17 | 35.00 | $34.91 | 350508 |
| 2023-07-14 | 34.95 | $34.83 | 226336 |
| 2023-07-13 | 34.91 | $35.20 | 162800 |
| 2023-07-12 | 34.74 | $35.04 | 218900 |
| 2023-07-11 | 34.57 | $34.88 | 185000 |
| 2023-07-10 | 34.41 | $34.44 | 170900 |
| 2023-07-07 | 34.36 | $34.18 | 741000 |
| 2023-07-06 | 34.36 | $33.98 | 218023 |
| 2023-07-05 | 34.43 | $34.40 | 258304 |
| 2023-07-03 | 34.38 | $34.63 | 108405 |
| 2023-06-30 | 34.24 | $34.50 | 211900 |
| 2023-06-29 | 34.11 | $34.25 | 288648 |
| 2023-06-28 | 34.02 | $33.91 | 275500 |
| 2023-06-27 | 34.01 | $33.93 | 503917 |
| 2023-06-26 | 34.00 | $33.61 | 421323 |
| 2023-06-23 | 34.07 | $33.40 | 549100 |
| 2023-06-22 | 34.23 | $33.64 | 416400 |
| 2023-06-21 | 34.34 | $33.83 | 282800 |
| 2023-06-20 | 34.41 | $34.03 | 239400 |
| 2023-06-16 | 34.42 | $34.41 | 205832 |
| 2023-06-15 | 34.31 | $34.49 | 294000 |
| 2023-06-14 | 34.14 | $34.13 | 227400 |
| 2023-06-13 | 34.04 | $34.36 | 289416 |
| 2023-06-12 | 33.83 | $34.05 | 230716 |
| 2023-06-09 | 33.68 | $33.91 | 298408 |
| 2023-06-08 | 33.53 | $33.97 | 213113 |
| 2023-06-07 | 33.33 | $34.03 | 239900 |
| 2023-06-06 | 33.06 | $33.56 | 278348 |
| 2023-06-05 | 32.88 | $33.18 | 277211 |
| 2023-06-02 | 32.78 | $33.38 | 292014 |
| 2023-06-01 | 32.59 | $32.65 | 424036 |
| 2023-05-31 | 32.60 | $32.32 | 256500 |
| 2023-05-30 | 32.71 | $32.70 | 283000 |
| 2023-05-26 | 32.74 | $32.80 | 288600 |
| 2023-05-25 | 32.74 | $32.56 | 463507 |
| 2023-05-24 | 32.81 | $32.67 | 287700 |
| 2023-05-23 | 32.87 | $33.00 | 245600 |
| 2023-05-22 | 32.84 | $33.15 | 343233 |
| 2023-05-19 | 32.76 | $33.05 | 235800 |
| 2023-05-18 | 32.69 | $33.14 | 351102 |
| 2023-05-17 | 32.59 | $32.91 | 235900 |
| 2023-05-16 | 32.53 | $32.35 | 255927 |
| 2023-05-15 | 32.65 | $32.77 | 203546 |
| 2023-05-12 | 32.66 | $32.52 | 513600 |
| 2023-05-11 | 32.76 | $32.60 | 365207 |
| 2023-05-10 | 32.86 | $32.77 | 277100 |
| 2023-05-09 | 32.93 | $32.85 | 236500 |
| 2023-05-08 | 32.99 | $32.98 | 233400 |
| 2023-05-05 | 33.03 | $33.00 | 207800 |
| 2023-05-04 | 33.07 | $32.35 | 406206 |
| 2023-05-03 | 33.33 | $32.83 | 648926 |
| 2023-05-02 | 33.49 | $33.05 | 250311 |
| 2023-05-01 | 33.62 | $33.67 | 251100 |
| 2023-04-28 | 33.58 | $33.72 | 215142 |
| 2023-04-27 | 33.51 | $33.32 | 248900 |
| 2023-04-26 | 33.55 | $32.74 | 271700 |
| 2023-04-25 | 33.79 | $33.08 | 293141 |
| 2023-04-24 | 33.97 | $33.72 | 354300 |
| 2023-04-21 | 33.97 | $33.61 | 1.1M |
| 2023-04-20 | 34.02 | $33.69 | 984600 |
| 2023-04-19 | 34.04 | $33.95 | 1.3M |
| 2023-04-18 | 33.97 | $34.04 | 330200 |
| 2023-04-17 | 33.86 | $34.03 | 469500 |
| 2023-04-14 | 33.73 | $33.85 | 404200 |
| 2023-04-13 | 33.62 | $33.85 | 405802 |
| 2023-04-12 | 33.48 | $33.62 | 272908 |
| 2023-04-11 | 33.38 | $33.75 | 321900 |
| 2023-04-10 | 33.22 | $33.51 | 344243 |
| 2023-04-06 | 33.10 | $33.28 | 197600 |
| 2023-04-05 | 33.03 | $33.36 | 269427 |
| 2023-04-04 | 32.91 | $33.29 | 233600 |
| 2023-04-03 | 32.80 | $33.77 | 414200 |
| 2023-03-31 | 32.51 | $33.48 | 396719 |
| 2023-03-30 | 32.26 | $33.10 | 184935 |
| 2023-03-29 | 32.08 | $33.00 | 1.1M |
| 2023-03-28 | 31.90 | $32.60 | 640400 |
| 2023-03-27 | 31.82 | $32.52 | 598401 |
| 2023-03-24 | 31.76 | $32.13 | 504900 |
| 2023-03-23 | 31.83 | $31.98 | 327000 |
| 2023-03-22 | 31.97 | $32.15 | 298821 |
| 2023-03-21 | 32.10 | $32.83 | 448125 |
| 2023-03-20 | 32.05 | $32.34 | 426506 |
| 2023-03-17 | 32.17 | $31.90 | 349028 |
| 2023-03-16 | 32.47 | $32.56 | 738615 |
| 2023-03-15 | 32.64 | $32.11 | 373100 |
| 2023-03-14 | 33.00 | $32.80 | 321100 |
| 2023-03-13 | 33.24 | $32.34 | 297417 |
| 2023-03-10 | 33.68 | $32.95 | 391130 |
| 2023-03-09 | 34.03 | $33.43 | 214034 |
| 2023-03-08 | 34.32 | $34.18 | 324422 |
| 2023-03-07 | 34.43 | $34.24 | 257121 |
| 2023-03-06 | 34.55 | $34.83 | 283300 |
| 2023-03-03 | 34.52 | $35.02 | 257000 |
| 2023-03-02 | 34.42 | $34.59 | 485321 |
| 2023-03-01 | 34.44 | $34.42 | 256340 |
| 2023-02-28 | 34.52 | $34.33 | 258200 |
| 2023-02-27 | 34.66 | $34.47 | 185200 |
| 2023-02-24 | 34.78 | $34.45 | 411714 |
| 2023-02-23 | 34.94 | $34.58 | 440518 |
| 2023-02-22 | 35.09 | $34.44 | 272711 |
| 2023-02-21 | 35.32 | $34.52 | 241600 |
| 2023-02-17 | 35.57 | $35.20 | 166736 |
| 2023-02-16 | 35.66 | $35.34 | 186300 |
| 2023-02-15 | 35.72 | $35.63 | 247900 |
| 2023-02-14 | 35.70 | $35.60 | 209833 |
| 2023-02-13 | 35.68 | $35.67 | 190500 |
| 2023-02-10 | 35.63 | $35.40 | 221346 |
| 2023-02-09 | 35.64 | $35.07 | 192119 |
| 2023-02-08 | 35.76 | $35.43 | 140902 |
| 2023-02-07 | 35.79 | $35.68 | 238200 |
| 2023-02-06 | 35.73 | $35.31 | 175400 |
| 2023-02-03 | 35.77 | $35.58 | 324200 |
| 2023-02-02 | 35.72 | $35.83 | 289800 |
| 2023-02-01 | 35.58 | $35.68 | 265500 |
| 2023-01-31 | 35.44 | $35.52 | 307000 |
| 2023-01-30 | 35.32 | $35.02 | 235617 |
| 2023-01-27 | 35.33 | $35.36 | 547800 |
| 2023-01-26 | 35.22 | $35.53 | 269400 |
| 2023-01-25 | 35.02 | $35.12 | 201500 |
| 2023-01-24 | 34.91 | $34.99 | 189605 |
| 2023-01-23 | 34.80 | $35.05 | 308347 |
| 2023-01-20 | 34.65 | $34.68 | 229715 |
| 2023-01-19 | 34.58 | $34.19 | 574744 |
| 2023-01-18 | 34.65 | $34.35 | 299011 |
| 2023-01-17 | 34.67 | $34.96 | 299000 |
| 2023-01-13 | 34.50 | $35.07 | 420217 |
| 2023-01-12 | 34.25 | $34.89 | 250545 |
| 2023-01-11 | 34.01 | $34.67 | 668703 |
| 2023-01-10 | 33.77 | $34.37 | 651600 |
| 2023-01-09 | 33.59 | $34.08 | 256600 |
| 2023-01-06 | 33.45 | $34.24 | 220829 |
| 2023-01-05 | 33.24 | $33.60 | 185521 |
| 2023-01-04 | 33.18 | $33.70 | 263605 |
| 2023-01-03 | 33.09 | $33.35 | 419707 |
| 2022-12-30 | 33.10 | $33.48 | 507108 |
| 2022-12-29 | 33.06 | $33.55 | 606808 |
| 2022-12-28 | 33.01 | $33.05 | 496200 |
| 2022-12-27 | 33.11 | $33.50 | 509300 |
| 2022-12-23 | 33.10 | $33.39 | 364538 |
| 2022-12-22 | 33.12 | $33.08 | 480700 |
| 2022-12-21 | 33.25 | $33.44 | 566137 |
| 2022-12-20 | 33.31 | $33.00 | 793031 |
| 2022-12-19 | 33.52 | $33.00 | 377633 |
| 2022-12-16 | 33.79 | $33.18 | 573201 |
| 2022-12-15 | 34.06 | $33.51 | 479917 |
| 2022-12-14 | 34.28 | $34.18 | 388700 |
| 2022-12-13 | 34.35 | $34.46 | 338700 |
| 2022-12-12 | 34.33 | $34.29 | 410939 |
| 2022-12-09 | 34.37 | $33.80 | 308900 |
| 2022-12-08 | 34.57 | $34.08 | 480900 |
| 2022-12-07 | 34.72 | $33.92 | 229204 |
| 2022-12-06 | 34.96 | $33.97 | 381216 |
| 2022-12-05 | 35.22 | $34.35 | 300400 |
| 2022-12-02 | 35.41 | $35.13 | 270700 |
| 2022-12-01 | 35.38 | $35.23 | 345748 |
| 2022-11-30 | 35.31 | $35.36 | 386900 |
| 2022-11-29 | 35.17 | $34.71 | 259004 |
| 2022-11-28 | 35.19 | $34.51 | 297300 |
| 2022-11-25 | 35.27 | $35.14 | 55142 |
| 2022-11-23 | 35.16 | $35.02 | 280746 |
| 2022-11-22 | 35.04 | $34.95 | 437600 |
| 2022-11-21 | 34.92 | $34.47 | 293500 |
| 2022-11-18 | 34.90 | $34.47 | 374243 |
| 2022-11-17 | 34.86 | $34.25 | 284438 |
| 2022-11-16 | 34.88 | $34.38 | 340100 |
| 2022-11-15 | 34.84 | $34.73 | 350643 |
| 2022-11-14 | 34.66 | $34.58 | 268200 |
| 2022-11-11 | 34.48 | $34.80 | 181200 |
| 2022-11-10 | 34.18 | $34.42 | 381900 |
| 2022-11-09 | 33.92 | $33.13 | 308900 |
| 2022-11-08 | 33.99 | $33.91 | 381100 |
| 2022-11-07 | 33.82 | $33.77 | 510300 |
| 2022-11-04 | 33.65 | $33.45 | 417607 |
| 2022-11-03 | 33.53 | $32.98 | 925046 |
| 2022-11-02 | 33.51 | $33.04 | 406700 |
| 2022-11-01 | 33.46 | $33.68 | 655134 |
| 2022-10-31 | 33.19 | $33.44 | 417500 |
| 2022-10-28 | 32.92 | $33.50 | 328110 |
| 2022-10-27 | 32.56 | $32.89 | 275025 |
| 2022-10-26 | 32.31 | $32.92 | 429221 |
| 2022-10-25 | 31.98 | $32.73 | 387100 |
| 2022-10-24 | 31.64 | $32.37 | 370836 |
| 2022-10-21 | 31.33 | $31.96 | 728302 |
| 2022-10-20 | 31.08 | $31.22 | 481700 |
| 2022-10-19 | 31.02 | $31.46 | 430940 |
| 2022-10-18 | 30.86 | $31.70 | 614148 |
| 2022-10-17 | 30.60 | $31.30 | 600300 |
| 2022-10-14 | 30.41 | $30.65 | 479100 |
| 2022-10-13 | 30.40 | $31.19 | 658225 |
| 2022-10-12 | 30.21 | $30.23 | 891100 |
| 2022-10-11 | 30.30 | $30.31 | 741242 |
| 2022-10-10 | 30.38 | $30.47 | 488700 |
| 2022-10-07 | 30.45 | $30.69 | 633702 |
| 2022-10-06 | 30.47 | $31.38 | 571000 |
| 2022-10-05 | 30.28 | $31.59 | 421712 |
| 2022-10-04 | 30.00 | $31.66 | 887247 |
| 2022-10-03 | 29.64 | $30.60 | 521500 |
| 2022-09-30 | 29.56 | $29.61 | 719100 |
| 2022-09-29 | 29.79 | $29.97 | 1.0M |
| 2022-09-28 | 29.98 | $30.37 | 969001 |
| 2022-09-27 | 30.10 | $29.60 | 774320 |
| 2022-09-26 | 30.51 | $29.63 | 1.2M |
| 2022-09-23 | 31.01 | $30.15 | 496939 |
| 2022-09-22 | 31.47 | $30.91 | 745400 |
| 2022-09-21 | 31.81 | $31.27 | 569800 |
| 2022-09-20 | 32.10 | $31.74 | 243200 |
| 2022-09-19 | 32.33 | $32.35 | 241800 |
| 2022-09-16 | 32.41 | $32.13 | 273500 |
| 2022-09-15 | 32.59 | $32.48 | 314628 |
| 2022-09-14 | 32.70 | $32.59 | 295200 |
| 2022-09-13 | 32.80 | $32.54 | 207125 |
| 2022-09-12 | 32.95 | $33.77 | 288800 |
| 2022-09-09 | 32.74 | $33.43 | 184800 |
| 2022-09-08 | 32.60 | $32.91 | 286624 |
| 2022-09-07 | 32.60 | $32.59 | 388200 |
| 2022-09-06 | 32.71 | $32.16 | 353504 |
| 2022-09-02 | 32.98 | $32.41 | 403600 |
| 2022-09-01 | 33.23 | $32.59 | 376017 |
| 2022-08-31 | 33.49 | $32.66 | 331300 |
| 2022-08-30 | 33.78 | $32.86 | 186500 |
| 2022-08-29 | 34.07 | $33.32 | 189500 |
| 2022-08-26 | 34.27 | $33.41 | 272529 |
| 2022-08-25 | 34.48 | $34.38 | 286742 |
| 2022-08-24 | 34.42 | $33.87 | 190102 |
| 2022-08-23 | 34.51 | $33.71 | 199500 |
| 2022-08-22 | 34.65 | $33.70 | 161345 |
| 2022-08-19 | 34.82 | $34.29 | 136100 |
| 2022-08-18 | 34.83 | $34.64 | 184000 |
| 2022-08-17 | 34.72 | $34.49 | 213400 |
| 2022-08-16 | 34.61 | $34.78 | 552641 |
| 2022-08-15 | 34.39 | $34.65 | 279200 |
| 2022-08-12 | 34.14 | $34.65 | 219000 |
| 2022-08-11 | 33.82 | $34.09 | 295148 |
| 2022-08-10 | 33.61 | $33.76 | 321500 |
| 2022-08-09 | 33.44 | $33.15 | 224500 |
| 2022-08-08 | 33.43 | $33.19 | 270300 |
| 2022-08-05 | 33.39 | $33.18 | 236600 |
| 2022-08-04 | 33.34 | $33.03 | 386441 |
| 2022-08-03 | 33.32 | $33.23 | 206319 |
| 2022-08-02 | 33.22 | $33.00 | 538700 |
| 2022-08-01 | 33.17 | $33.26 | 308631 |
| 2022-07-29 | 33.01 | $33.42 | 275049 |
| 2022-07-28 | 32.77 | $33.10 | 657547 |
| 2022-07-27 | 32.56 | $32.99 | 383943 |
| 2022-07-26 | 32.35 | $32.46 | 595320 |
| 2022-07-25 | 32.25 | $32.70 | 296534 |
| 2022-07-22 | 32.05 | $32.38 | 330800 |
| 2022-07-21 | 31.90 | $32.62 | 241735 |
| 2022-07-20 | 31.65 | $32.46 | 363446 |
| 2022-07-19 | 31.40 | $32.44 | 789600 |
| 2022-07-18 | 31.11 | $31.48 | 466300 |
| 2022-07-15 | 31.06 | $31.59 | 472600 |
| 2022-07-14 | 30.97 | $30.82 | 411400 |
| 2022-07-13 | 31.11 | $31.11 | 277301 |
| 2022-07-12 | 31.20 | $31.41 | 486025 |
| 2022-07-11 | 31.23 | $31.49 | 455300 |
| 2022-07-08 | 31.24 | $31.73 | 274117 |
| 2022-07-07 | 31.19 | $31.86 | 491000 |
| 2022-07-06 | 31.10 | $31.41 | 547800 |
| 2022-07-05 | 31.13 | $31.46 | 199200 |
| 2022-07-01 | 31.18 | $31.74 | 291345 |
| 2022-06-30 | 31.15 | $31.60 | 831721 |
| 2022-06-29 | 31.18 | $31.57 | 594000 |
| 2022-06-28 | 31.24 | $31.81 | 795700 |
| 2022-06-27 | 31.24 | $32.09 | 342748 |
| 2022-06-24 | 31.17 | $32.05 | 595600 |
| 2022-06-23 | 31.12 | $31.07 | 620212 |
| 2022-06-22 | 31.38 | $31.12 | 538400 |
| 2022-06-21 | 31.70 | $31.80 | 883008 |
| 2022-06-17 | 31.89 | $30.92 | 1.3M |
| 2022-06-16 | 32.41 | $30.94 | 817230 |
| 2022-06-15 | 33.05 | $32.14 | 855536 |
| 2022-06-14 | 33.45 | $32.00 | 1.1M |
| 2022-06-13 | 34.00 | $32.03 | 610800 |
| 2022-06-10 | 34.65 | $33.28 | 298400 |
| 2022-06-09 | 35.05 | $34.15 | 250100 |
| 2022-06-08 | 35.25 | $34.97 | 358036 |
| 2022-06-07 | 35.23 | $35.31 | 205702 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.04
2026-07-17
Close Price
$54.78
Vol: 368800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.94
Average
54.03
Maximum
75.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.04 | $54.78 | 368800 |
| 2026-07-16 | 57.54 | $55.03 | 301448 |
| 2026-07-15 | 56.49 | $54.89 | 220546 |
| 2026-07-14 | 58.77 | $55.12 | 329900 |
| 2026-07-13 | 58.07 | $55.02 | 217106 |
| 2026-07-10 | 58.07 | $55.02 | 648602 |
| 2026-07-09 | 57.08 | $54.87 | 246300 |
| 2026-07-08 | 54.08 | $54.43 | 231903 |
| 2026-07-07 | 58.31 | $54.91 | 336300 |
| 2026-07-06 | 59.98 | $55.09 | 311841 |
| 2026-07-02 | 58.47 | $54.85 | 483326 |
| 2026-07-01 | 58.04 | $54.78 | 359420 |
| 2026-06-30 | 60.01 | $55.01 | 301218 |
| 2026-06-29 | 61.04 | $55.13 | 343066 |
| 2026-06-26 | 60.67 | $55.06 | 360300 |
| 2026-06-25 | 62.79 | $55.32 | 512900 |
| 2026-06-24 | 58.37 | $54.49 | 337049 |
| 2026-06-23 | 58.02 | $54.43 | 288013 |
| 2026-06-22 | 63.58 | $55.10 | 377931 |
| 2026-06-18 | 61.04 | $54.62 | 386412 |
| 2026-06-17 | 59.48 | $54.34 | 475342 |
| 2026-06-16 | 64.30 | $54.89 | 332417 |
| 2026-06-15 | 66.63 | $55.14 | 393400 |
| 2026-06-12 | 65.44 | $54.89 | 379200 |
| 2026-06-11 | 62.98 | $54.40 | 584228 |
| 2026-06-10 | 57.05 | $53.40 | 392336 |
| 2026-06-09 | 63.74 | $54.09 | 707344 |
| 2026-06-08 | 62.41 | $53.87 | 426400 |
| 2026-06-05 | 60.26 | $53.53 | 538400 |
| 2026-06-04 | 72.83 | $54.61 | 279400 |
| 2026-06-03 | 71.13 | $54.29 | 825200 |
| 2026-06-02 | 71.93 | $54.35 | 361200 |
| 2026-06-01 | 69.19 | $53.85 | 512917 |
| 2026-05-29 | 68.07 | $53.66 | 393402 |
| 2026-05-28 | 68.07 | $53.66 | 411028 |
| 2026-05-27 | 67.84 | $53.62 | 566400 |
| 2026-05-26 | 68.64 | $53.69 | 417600 |
| 2026-05-22 | 65.50 | $53.12 | 455500 |
| 2026-05-21 | 63.43 | $52.78 | 415300 |
| 2026-05-20 | 62.35 | $52.61 | 501000 |
| 2026-05-19 | 58.76 | $52.08 | 297013 |
| 2026-05-18 | 61.28 | $52.32 | 305400 |
| 2026-05-15 | 60.06 | $52.14 | 338105 |
| 2026-05-14 | 67.57 | $52.81 | 338803 |
| 2026-05-13 | 66.50 | $52.63 | 374945 |
| 2026-05-12 | 66.27 | $52.59 | 706753 |
| 2026-05-11 | 66.49 | $52.61 | 238847 |
| 2026-05-08 | 65.22 | $52.38 | 481106 |
| 2026-05-07 | 62.27 | $51.88 | 479730 |
| 2026-05-06 | 69.43 | $52.52 | 511100 |
| 2026-05-05 | 66.83 | $52.06 | 411626 |
| 2026-05-04 | 62.76 | $51.44 | 368400 |
| 2026-05-01 | 66.37 | $51.73 | 395500 |
| 2026-04-30 | 68.05 | $51.86 | 986600 |
| 2026-04-29 | 63.48 | $51.18 | 369319 |
| 2026-04-28 | 62.73 | $51.08 | 284346 |
| 2026-04-27 | 64.35 | $51.21 | 258200 |
| 2026-04-24 | 63.88 | $51.14 | 260900 |
| 2026-04-23 | 63.99 | $51.15 | 502817 |
| 2026-04-22 | 63.29 | $51.04 | 289235 |
| 2026-04-21 | 62.28 | $50.88 | 378914 |
| 2026-04-20 | 63.74 | $51.02 | 302128 |
| 2026-04-17 | 63.22 | $50.93 | 414539 |
| 2026-04-16 | 60.50 | $50.48 | 310419 |
| 2026-04-15 | 58.76 | $50.21 | 232100 |
| 2026-04-14 | 61.02 | $50.45 | 333725 |
| 2026-04-13 | 60.48 | $50.36 | 308126 |
| 2026-04-10 | 57.88 | $49.94 | 370400 |
| 2026-04-09 | 60.40 | $50.22 | 315138 |
| 2026-04-08 | 59.07 | $50.00 | 612972 |
| 2026-04-07 | 52.12 | $49.00 | 470447 |
| 2026-04-06 | 51.41 | $48.91 | 582800 |
| 2026-04-02 | 49.45 | $48.66 | 443825 |
| 2026-04-01 | 48.97 | $48.60 | 611000 |
| 2026-03-31 | 47.90 | $48.46 | 1.3M |
| 2026-03-30 | 39.71 | $47.51 | 774111 |
| 2026-03-27 | 41.40 | $47.77 | 548140 |
| 2026-03-26 | 45.13 | $48.30 | 665390 |
| 2026-03-25 | 48.32 | $48.71 | 456800 |
| 2026-03-24 | 46.11 | $48.46 | 1.1M |
| 2026-03-23 | 44.30 | $48.26 | 874106 |
| 2026-03-20 | 40.00 | $47.81 | 848619 |
| 2026-03-19 | 43.24 | $48.27 | 1.4M |
| 2026-03-18 | 43.05 | $48.25 | 682112 |
| 2026-03-17 | 46.95 | $48.77 | 615328 |
| 2026-03-16 | 44.28 | $48.48 | 585900 |
| 2026-03-13 | 40.12 | $48.06 | 664100 |
| 2026-03-12 | 40.12 | $48.06 | 805200 |
| 2026-03-11 | 44.95 | $48.73 | 653900 |
| 2026-03-10 | 44.66 | $48.70 | 1.3M |
| 2026-03-09 | 45.86 | $48.86 | 808740 |
| 2026-03-06 | 44.98 | $48.76 | 680115 |
| 2026-03-05 | 50.65 | $49.49 | 905129 |
| 2026-03-04 | 55.67 | $50.04 | 487701 |
| 2026-03-03 | 54.26 | $49.86 | 494129 |
| 2026-03-02 | 61.14 | $50.53 | 446300 |
| 2026-02-27 | 61.00 | $50.51 | 459847 |
| 2026-02-26 | 62.28 | $50.63 | 242100 |
| 2026-02-25 | 61.25 | $50.47 | 316509 |
| 2026-02-24 | 60.74 | $50.39 | 387112 |
| 2026-02-23 | 58.88 | $50.10 | 547400 |
| 2026-02-20 | 64.93 | $50.70 | 349300 |
| 2026-02-19 | 63.75 | $50.50 | 383300 |
| 2026-02-18 | 64.68 | $50.59 | 298700 |
| 2026-02-17 | 62.17 | $50.16 | 416845 |
| 2026-02-13 | 63.67 | $50.31 | 394528 |
| 2026-02-12 | 61.50 | $49.94 | 508400 |
| 2026-02-11 | 69.98 | $50.73 | 443601 |
| 2026-02-10 | 68.62 | $50.47 | 315900 |
| 2026-02-09 | 69.54 | $50.55 | 247900 |
| 2026-02-06 | 69.30 | $50.50 | 263209 |
| 2026-02-05 | 63.01 | $49.38 | 650803 |
| 2026-02-04 | 68.35 | $49.83 | 800519 |
| 2026-02-03 | 67.12 | $49.62 | 416206 |
| 2026-02-02 | 65.15 | $49.30 | 598212 |
| 2026-01-30 | 62.26 | $48.87 | 511938 |
| 2026-01-29 | 63.78 | $49.00 | 430700 |
| 2026-01-28 | 62.37 | $48.79 | 551900 |
| 2026-01-27 | 61.49 | $48.66 | 408644 |
| 2026-01-26 | 62.13 | $48.72 | 567142 |
| 2026-01-23 | 61.43 | $48.61 | 375410 |
| 2026-01-22 | 65.48 | $49.00 | 297900 |
| 2026-01-21 | 64.57 | $48.84 | 711600 |
| 2026-01-20 | 58.83 | $47.95 | 397116 |
| 2026-01-16 | 65.14 | $48.51 | 1.1M |
| 2026-01-15 | 66.59 | $48.63 | 275843 |
| 2026-01-14 | 64.79 | $48.34 | 418500 |
| 2026-01-13 | 63.36 | $48.12 | 330700 |
| 2026-01-12 | 65.19 | $48.28 | 420600 |
| 2026-01-09 | 65.86 | $48.34 | 248704 |
| 2026-01-08 | 64.34 | $48.08 | 305304 |
| 2026-01-07 | 61.86 | $47.68 | 367835 |
| 2026-01-06 | 67.56 | $48.19 | 433009 |
| 2026-01-05 | 64.97 | $47.76 | 510035 |
| 2026-01-02 | 60.52 | $47.12 | 482744 |
| 2025-12-31 | 56.14 | $46.59 | 360400 |
| 2025-12-30 | 60.22 | $46.93 | 289149 |
| 2025-12-29 | 61.08 | $47.00 | 248600 |
| 2025-12-26 | 62.42 | $47.11 | 272420 |
| 2025-12-24 | 62.28 | $47.09 | 234938 |
| 2025-12-23 | 61.09 | $46.92 | 286100 |
| 2025-12-22 | 61.02 | $46.91 | 421706 |
| 2025-12-19 | 58.35 | $46.53 | 478138 |
| 2025-12-18 | 56.33 | $46.26 | 614535 |
| 2025-12-17 | 55.80 | $46.19 | 427600 |
| 2025-12-16 | 56.83 | $46.30 | 623103 |
| 2025-12-15 | 63.02 | $46.92 | 340644 |
| 2025-12-12 | 62.52 | $46.84 | 482400 |
| 2025-12-11 | 65.69 | $47.14 | 445744 |
| 2025-12-10 | 63.21 | $46.72 | 390900 |
| 2025-12-09 | 57.43 | $45.89 | 456700 |
| 2025-12-08 | 58.91 | $46.03 | 443600 |
| 2025-12-05 | 61.16 | $46.24 | 448007 |
| 2025-12-04 | 60.69 | $46.17 | 414633 |
| 2025-12-03 | 60.43 | $46.13 | 658600 |
| 2025-12-02 | 56.63 | $45.58 | 605600 |
| 2025-12-01 | 57.39 | $45.66 | 451645 |
| 2025-11-28 | 59.77 | $45.91 | 235238 |
| 2025-11-26 | 57.64 | $45.59 | 348324 |
| 2025-11-25 | 55.46 | $45.28 | 668300 |
| 2025-11-24 | 50.47 | $44.64 | 413522 |
| 2025-11-21 | 48.49 | $44.41 | 693300 |
| 2025-11-20 | 41.47 | $43.68 | 993928 |
| 2025-11-19 | 46.50 | $44.29 | 541200 |
| 2025-11-18 | 47.22 | $44.37 | 694746 |
| 2025-11-17 | 47.03 | $44.35 | 622312 |
| 2025-11-14 | 53.44 | $45.04 | 766600 |
| 2025-11-13 | 54.77 | $45.17 | 845500 |
| 2025-11-12 | 60.77 | $45.71 | 457700 |
| 2025-11-11 | 57.94 | $45.36 | 358800 |
| 2025-11-10 | 55.95 | $45.13 | 322624 |
| 2025-11-07 | 52.62 | $44.77 | 489540 |
| 2025-11-06 | 49.17 | $44.43 | 394425 |
| 2025-11-05 | 51.58 | $44.66 | 377400 |
| 2025-11-04 | 48.33 | $44.35 | 349645 |
| 2025-11-03 | 51.40 | $44.64 | 477600 |
| 2025-10-31 | 52.26 | $44.72 | 352821 |
| 2025-10-30 | 50.58 | $44.55 | 465200 |
| 2025-10-29 | 53.31 | $44.81 | 474500 |
| 2025-10-28 | 56.08 | $45.06 | 383400 |
| 2025-10-27 | 59.24 | $45.33 | 376938 |
| 2025-10-24 | 57.56 | $45.13 | 208900 |
| 2025-10-23 | 55.19 | $44.86 | 295149 |
| 2025-10-22 | 53.16 | $44.64 | 288600 |
| 2025-10-21 | 56.01 | $44.90 | 364929 |
| 2025-10-20 | 55.13 | $44.80 | 140900 |
| 2025-10-17 | 49.81 | $44.24 | 210517 |
| 2025-10-16 | 48.46 | $44.11 | 276300 |
| 2025-10-15 | 53.38 | $44.58 | 291100 |
| 2025-10-14 | 52.11 | $44.45 | 327101 |
| 2025-10-13 | 48.38 | $44.09 | 254826 |
| 2025-10-10 | 42.22 | $43.57 | 267200 |
| 2025-10-09 | 55.55 | $44.67 | 381110 |
| 2025-10-08 | 61.23 | $45.01 | 251113 |
| 2025-10-07 | 59.37 | $44.85 | 301835 |
| 2025-10-06 | 63.33 | $45.07 | 298632 |
| 2025-10-03 | 62.79 | $45.02 | 270600 |
| 2025-10-02 | 59.54 | $44.73 | 305110 |
| 2025-10-01 | 59.54 | $44.73 | 246100 |
| 2025-09-30 | 59.09 | $44.69 | 311800 |
| 2025-09-29 | 58.22 | $44.61 | 368049 |
| 2025-09-26 | 58.66 | $44.64 | 303529 |
| 2025-09-25 | 54.09 | $44.23 | 576414 |
| 2025-09-24 | 56.86 | $44.42 | 350200 |
| 2025-09-23 | 58.20 | $44.51 | 397200 |
| 2025-09-22 | 59.99 | $44.63 | 395838 |
| 2025-09-19 | 60.73 | $44.68 | 963400 |
| 2025-09-18 | 63.57 | $44.87 | 689900 |
| 2025-09-17 | 60.92 | $44.58 | 721700 |
| 2025-09-16 | 59.48 | $44.43 | 516000 |
| 2025-09-15 | 60.18 | $44.48 | 683317 |
| 2025-09-12 | 60.87 | $44.53 | 374040 |
| 2025-09-11 | 64.94 | $44.82 | 523325 |
| 2025-09-10 | 59.43 | $44.20 | 417722 |
| 2025-09-09 | 58.93 | $44.15 | 670400 |
| 2025-09-08 | 59.21 | $44.17 | 293600 |
| 2025-09-05 | 60.68 | $44.28 | 240900 |
| 2025-09-04 | 62.43 | $44.41 | 312800 |
| 2025-09-03 | 59.17 | $44.03 | 354100 |
| 2025-09-02 | 61.71 | $44.22 | 250100 |
| 2025-08-29 | 64.78 | $44.44 | 214524 |
| 2025-08-28 | 64.78 | $44.44 | 241033 |
| 2025-08-27 | 64.56 | $44.41 | 330149 |
| 2025-08-26 | 62.90 | $44.18 | 272000 |
| 2025-08-25 | 61.94 | $44.05 | 294200 |
| 2025-08-22 | 65.40 | $44.33 | 309119 |
| 2025-08-21 | 58.76 | $43.48 | 295036 |
| 2025-08-20 | 59.39 | $43.53 | 364812 |
| 2025-08-19 | 59.31 | $43.52 | 397921 |
| 2025-08-18 | 57.99 | $43.36 | 388300 |
| 2025-08-15 | 57.75 | $43.33 | 167700 |
| 2025-08-14 | 58.72 | $43.42 | 209200 |
| 2025-08-13 | 60.88 | $43.62 | 314100 |
| 2025-08-12 | 56.72 | $43.07 | 207600 |
| 2025-08-11 | 50.94 | $42.43 | 493400 |
| 2025-08-08 | 51.87 | $42.52 | 233835 |
| 2025-08-07 | 48.83 | $42.21 | 437900 |
| 2025-08-06 | 49.60 | $42.29 | 305735 |
| 2025-08-05 | 50.83 | $42.42 | 364800 |
| 2025-08-04 | 50.29 | $42.36 | 260519 |
| 2025-08-01 | 46.05 | $41.91 | 292041 |
| 2025-07-31 | 51.73 | $42.52 | 672641 |
| 2025-07-30 | 56.27 | $42.94 | 206545 |
| 2025-07-29 | 59.96 | $43.25 | 298433 |
| 2025-07-28 | 61.06 | $43.34 | 242700 |
| 2025-07-25 | 63.02 | $43.50 | 299212 |
| 2025-07-24 | 61.78 | $43.33 | 187100 |
| 2025-07-23 | 63.69 | $43.49 | 186003 |
| 2025-07-22 | 60.03 | $42.99 | 209700 |
| 2025-07-21 | 55.88 | $42.50 | 296108 |
| 2025-07-18 | 56.80 | $42.58 | 269800 |
| 2025-07-17 | 58.15 | $42.70 | 349500 |
| 2025-07-16 | 56.08 | $42.45 | 606200 |
| 2025-07-15 | 54.80 | $42.30 | 345002 |
| 2025-07-14 | 61.98 | $42.93 | 341624 |
| 2025-07-11 | 61.83 | $42.91 | 280003 |
| 2025-07-10 | 65.28 | $43.19 | 262941 |
| 2025-07-09 | 63.34 | $42.91 | 315600 |
| 2025-07-08 | 62.99 | $42.86 | 278932 |
| 2025-07-07 | 61.81 | $42.69 | 459600 |
| 2025-07-03 | 67.85 | $43.19 | 210400 |
| 2025-07-02 | 66.42 | $42.96 | 244200 |
| 2025-07-01 | 65.40 | $42.80 | 383242 |
| 2025-06-30 | 61.81 | $42.28 | 231615 |
| 2025-06-27 | 60.84 | $42.15 | 307523 |
| 2025-06-26 | 60.26 | $42.07 | 495900 |
| 2025-06-25 | 57.22 | $41.67 | 405200 |
| 2025-06-24 | 58.60 | $41.80 | 370417 |
| 2025-06-23 | 57.70 | $41.68 | 412342 |
| 2025-06-20 | 55.80 | $41.43 | 491800 |
| 2025-06-18 | 54.96 | $41.32 | 481400 |
| 2025-06-17 | 54.28 | $41.23 | 643800 |
| 2025-06-16 | 57.78 | $41.61 | 302400 |
| 2025-06-13 | 54.95 | $41.22 | 354601 |
| 2025-06-12 | 58.78 | $41.62 | 267400 |
| 2025-06-11 | 57.88 | $41.49 | 287200 |
| 2025-06-10 | 58.82 | $41.59 | 391149 |
| 2025-06-09 | 57.16 | $41.34 | 381400 |
| 2025-06-06 | 56.15 | $41.19 | 204911 |
| 2025-06-05 | 52.53 | $40.68 | 286806 |
| 2025-06-04 | 53.27 | $40.77 | 287000 |
| 2025-06-03 | 54.98 | $40.98 | 337700 |
| 2025-06-02 | 52.57 | $40.63 | 441100 |
| 2025-05-30 | 52.22 | $40.58 | 312935 |
| 2025-05-29 | 52.66 | $40.64 | 256821 |
| 2025-05-28 | 51.95 | $40.53 | 231424 |
| 2025-05-27 | 54.33 | $40.87 | 269933 |
| 2025-05-23 | 50.20 | $40.22 | 217309 |
| 2025-05-22 | 50.67 | $40.29 | 252000 |
| 2025-05-21 | 51.58 | $40.43 | 202000 |
| 2025-05-20 | 57.97 | $41.33 | 221400 |
| 2025-05-19 | 58.90 | $41.45 | 264327 |
| 2025-05-16 | 59.35 | $41.51 | 228800 |
| 2025-05-15 | 57.28 | $41.11 | 216800 |
| 2025-05-14 | 55.95 | $40.86 | 202800 |
| 2025-05-13 | 57.66 | $41.11 | 248547 |
| 2025-05-12 | 58.26 | $41.20 | 628606 |
| 2025-05-09 | 52.64 | $40.13 | 264600 |
| 2025-05-08 | 52.76 | $40.15 | 268519 |
| 2025-05-07 | 50.09 | $39.68 | 272200 |
| 2025-05-06 | 49.33 | $39.55 | 296500 |
| 2025-05-05 | 50.73 | $39.80 | 354041 |
| 2025-05-02 | 52.08 | $40.04 | 297314 |
| 2025-05-01 | 48.57 | $39.39 | 337245 |
| 2025-04-30 | 48.35 | $39.35 | 415723 |
| 2025-04-29 | 48.64 | $39.41 | 355900 |
| 2025-04-28 | 47.78 | $39.24 | 321259 |
| 2025-04-25 | 47.28 | $39.14 | 254529 |
| 2025-04-24 | 47.89 | $39.28 | 248401 |
| 2025-04-23 | 44.70 | $38.62 | 509804 |
| 2025-04-22 | 42.90 | $38.26 | 453420 |
| 2025-04-21 | 38.39 | $37.41 | 364600 |
| 2025-04-17 | 40.92 | $38.11 | 519900 |
| 2025-04-16 | 40.22 | $37.98 | 457327 |
| 2025-04-15 | 41.62 | $38.37 | 425400 |
| 2025-04-14 | 42.11 | $38.51 | 478701 |
| 2025-04-11 | 40.22 | $38.12 | 912943 |
| 2025-04-10 | 37.64 | $37.60 | 709000 |
| 2025-04-09 | 42.28 | $38.99 | 697100 |
| 2025-04-08 | 24.94 | $36.25 | 1.2M |
| 2025-04-07 | 26.46 | $36.80 | 2.0M |
| 2025-04-04 | 26.76 | $36.91 | 1.1M |
| 2025-04-03 | 35.27 | $39.30 | 347400 |
| 2025-04-02 | 49.00 | $41.52 | 286332 |
| 2025-04-01 | 45.75 | $41.16 | 366627 |
| 2025-03-31 | 46.13 | $41.21 | 415700 |
| 2025-03-28 | 43.30 | $40.90 | 191000 |
| 2025-03-27 | 48.55 | $41.57 | 417700 |
| 2025-03-26 | 50.01 | $41.74 | 320829 |
| 2025-03-25 | 50.01 | $41.74 | 539100 |
| 2025-03-24 | 51.32 | $41.90 | 254545 |
| 2025-03-21 | 46.12 | $41.28 | 232844 |
| 2025-03-20 | 47.36 | $41.44 | 393001 |
| 2025-03-19 | 47.97 | $41.52 | 245149 |
| 2025-03-18 | 45.36 | $41.21 | 350800 |
| 2025-03-17 | 45.79 | $41.27 | 241500 |
| 2025-03-14 | 41.20 | $40.74 | 262100 |
| 2025-03-13 | 33.32 | $39.96 | 378700 |
| 2025-03-12 | 35.03 | $40.26 | 401426 |
| 2025-03-11 | 35.56 | $40.35 | 530400 |
| 2025-03-10 | 38.53 | $40.84 | 336215 |
| 2025-03-07 | 43.06 | $41.49 | 271843 |
| 2025-03-06 | 40.07 | $41.20 | 323409 |
| 2025-03-05 | 41.72 | $41.43 | 391000 |
| 2025-03-04 | 38.14 | $41.09 | 330909 |
| 2025-03-03 | 44.74 | $41.95 | 648425 |
| 2025-02-28 | 51.41 | $42.63 | 237733 |
| 2025-02-27 | 44.73 | $42.05 | 209600 |
| 2025-02-26 | 46.08 | $42.18 | 255833 |
| 2025-02-25 | 47.55 | $42.32 | 286112 |
| 2025-02-24 | 48.17 | $42.38 | 265101 |
| 2025-02-21 | 47.85 | $42.35 | 261640 |
| 2025-02-20 | 54.70 | $42.98 | 237906 |
| 2025-02-19 | 57.83 | $43.23 | 255700 |
| 2025-02-18 | 57.46 | $43.19 | 314200 |
| 2025-02-14 | 54.83 | $42.91 | 231800 |
| 2025-02-13 | 53.76 | $42.80 | 191900 |
| 2025-02-12 | 50.42 | $42.47 | 230710 |
| 2025-02-11 | 54.26 | $42.81 | 210300 |
| 2025-02-10 | 52.75 | $42.66 | 193100 |
| 2025-02-07 | 52.25 | $42.61 | 301416 |
| 2025-02-06 | 55.83 | $42.93 | 360500 |
| 2025-02-05 | 56.05 | $42.95 | 253347 |
| 2025-02-04 | 53.91 | $42.71 | 200400 |
| 2025-02-03 | 51.67 | $42.47 | 486500 |
| 2025-01-31 | 54.50 | $42.74 | 280720 |
| 2025-01-30 | 58.68 | $43.11 | 234700 |
| 2025-01-29 | 56.81 | $42.89 | 326400 |
| 2025-01-28 | 57.26 | $42.93 | 555734 |
| 2025-01-27 | 59.72 | $43.15 | 244546 |
| 2025-01-24 | 58.41 | $42.98 | 289300 |
| 2025-01-23 | 58.94 | $43.03 | 350641 |
| 2025-01-22 | 57.61 | $42.85 | 194600 |
| 2025-01-21 | 60.08 | $43.09 | 416211 |
| 2025-01-17 | 56.38 | $42.59 | 251137 |
| 2025-01-16 | 54.12 | $42.31 | 250131 |
| 2025-01-15 | 52.28 | $42.09 | 223122 |
| 2025-01-14 | 47.83 | $41.60 | 354000 |
| 2025-01-13 | 43.33 | $41.16 | 252900 |
| 2025-01-10 | 37.13 | $40.63 | 418000 |
| 2025-01-08 | 41.99 | $41.22 | 293000 |
| 2025-01-07 | 42.08 | $41.23 | 342214 |
| 2025-01-06 | 42.16 | $41.24 | 300536 |
| 2025-01-03 | 42.16 | $41.24 | 306142 |
| 2025-01-02 | 37.63 | $40.84 | 380800 |
| 2024-12-31 | 38.20 | $40.92 | 307439 |
| 2024-12-30 | 36.61 | $40.78 | 316400 |
| 2024-12-27 | 39.07 | $41.14 | 224034 |
| 2024-12-26 | 41.19 | $41.43 | 304200 |
| 2024-12-24 | 40.01 | $41.32 | 126735 |
| 2024-12-23 | 36.29 | $40.98 | 346400 |
| 2024-12-20 | 35.39 | $40.90 | 370405 |
| 2024-12-19 | 29.24 | $40.38 | 433900 |
| 2024-12-18 | 29.97 | $40.52 | 368114 |
| 2024-12-17 | 37.46 | $41.70 | 411804 |
| 2024-12-16 | 42.11 | $42.25 | 317400 |
| 2024-12-13 | 44.91 | $42.54 | 220800 |
| 2024-12-12 | 46.53 | $42.70 | 236600 |
| 2024-12-11 | 49.05 | $42.94 | 188648 |
| 2024-12-10 | 49.16 | $42.95 | 262106 |
| 2024-12-09 | 51.25 | $43.15 | 302813 |
| 2024-12-06 | 54.92 | $43.48 | 238000 |
| 2024-12-05 | 56.43 | $43.61 | 199900 |
| 2024-12-04 | 58.18 | $43.76 | 214331 |
| 2024-12-03 | 60.07 | $43.92 | 220400 |
| 2024-12-02 | 63.12 | $44.17 | 236431 |
| 2024-11-29 | 64.74 | $44.30 | 70737 |
| 2024-11-27 | 64.27 | $44.23 | 161500 |
| 2024-11-26 | 64.01 | $44.19 | 223024 |
| 2024-11-25 | 65.83 | $44.35 | 192600 |
| 2024-11-22 | 64.07 | $44.06 | 185626 |
| 2024-11-21 | 61.05 | $43.60 | 224900 |
| 2024-11-20 | 56.84 | $43.04 | 241610 |
| 2024-11-19 | 56.12 | $42.95 | 318823 |
| 2024-11-18 | 58.39 | $43.17 | 193100 |
| 2024-11-15 | 57.12 | $43.00 | 230321 |
| 2024-11-14 | 59.78 | $43.26 | 172600 |
| 2024-11-13 | 62.77 | $43.54 | 179800 |
| 2024-11-12 | 62.38 | $43.48 | 201313 |
| 2024-11-11 | 66.62 | $43.87 | 224100 |
| 2024-11-08 | 64.25 | $43.47 | 204341 |
| 2024-11-07 | 63.64 | $43.37 | 243800 |
| 2024-11-06 | 66.79 | $43.66 | 285500 |
| 2024-11-05 | 53.13 | $41.86 | 185701 |
| 2024-11-04 | 47.80 | $41.39 | 185900 |
| 2024-11-01 | 48.02 | $41.41 | 160729 |
| 2024-10-31 | 47.56 | $41.37 | 181400 |
| 2024-10-30 | 51.81 | $41.76 | 204834 |
| 2024-10-29 | 52.03 | $41.78 | 197945 |
| 2024-10-28 | 54.52 | $42.00 | 153200 |
| 2024-10-25 | 51.30 | $41.68 | 188100 |
| 2024-10-24 | 54.03 | $41.92 | 134500 |
| 2024-10-23 | 54.14 | $41.93 | 149601 |
| 2024-10-22 | 55.93 | $42.09 | 131400 |
| 2024-10-21 | 57.28 | $42.21 | 198712 |
| 2024-10-18 | 62.80 | $42.67 | 173402 |
| 2024-10-17 | 62.92 | $42.68 | 217435 |
| 2024-10-16 | 62.71 | $42.65 | 168240 |
| 2024-10-15 | 59.80 | $42.25 | 234241 |
| 2024-10-14 | 63.32 | $42.55 | 205900 |
| 2024-10-11 | 61.60 | $42.31 | 210700 |
| 2024-10-10 | 56.71 | $41.70 | 224000 |
| 2024-10-09 | 58.45 | $41.85 | 166200 |
| 2024-10-08 | 55.69 | $41.53 | 185400 |
| 2024-10-07 | 57.15 | $41.66 | 153900 |
| 2024-10-04 | 59.44 | $41.86 | 422005 |
| 2024-10-03 | 54.90 | $41.33 | 219900 |
| 2024-10-02 | 56.72 | $41.49 | 250825 |
| 2024-10-01 | 56.83 | $41.50 | 195232 |
| 2024-09-30 | 58.93 | $41.69 | 184400 |
| 2024-09-27 | 58.16 | $41.59 | 338300 |
| 2024-09-26 | 56.37 | $41.36 | 178800 |
| 2024-09-25 | 53.92 | $41.06 | 142300 |
| 2024-09-24 | 58.26 | $41.48 | 198900 |
| 2024-09-23 | 57.80 | $41.42 | 210147 |
| 2024-09-20 | 56.74 | $41.28 | 224100 |
| 2024-09-19 | 59.48 | $41.55 | 437600 |
| 2024-09-18 | 54.97 | $40.96 | 259700 |
| 2024-09-17 | 55.27 | $40.99 | 255906 |
| 2024-09-16 | 55.36 | $41.00 | 208600 |
| 2024-09-13 | 52.51 | $40.63 | 329200 |
| 2024-09-12 | 49.69 | $40.29 | 243605 |
| 2024-09-11 | 46.97 | $39.98 | 202000 |
| 2024-09-10 | 47.29 | $40.02 | 331900 |
| 2024-09-09 | 49.48 | $40.30 | 275800 |
| 2024-09-06 | 46.62 | $39.96 | 231400 |
| 2024-09-05 | 50.89 | $40.49 | 264300 |
| 2024-09-04 | 53.43 | $40.78 | 387500 |
| 2024-09-03 | 54.68 | $40.92 | 217236 |
| 2024-08-30 | 61.86 | $41.65 | 193900 |
| 2024-08-29 | 59.36 | $41.29 | 276600 |
| 2024-08-28 | 57.98 | $41.10 | 295600 |
| 2024-08-27 | 58.88 | $41.19 | 247908 |
| 2024-08-26 | 59.96 | $41.30 | 290000 |
| 2024-08-23 | 59.64 | $41.25 | 256431 |
| 2024-08-22 | 55.22 | $40.60 | 300625 |
| 2024-08-21 | 55.67 | $40.65 | 270600 |
| 2024-08-20 | 53.97 | $40.41 | 293900 |
| 2024-08-19 | 57.08 | $40.77 | 238700 |
| 2024-08-16 | 54.96 | $40.46 | 166502 |
| 2024-08-15 | 53.91 | $40.31 | 175325 |
| 2024-08-14 | 49.45 | $39.71 | 180406 |
| 2024-08-13 | 48.58 | $39.60 | 272000 |
| 2024-08-12 | 45.34 | $39.20 | 134900 |
| 2024-08-09 | 46.60 | $39.38 | 225000 |
| 2024-08-08 | 46.52 | $39.37 | 321630 |
| 2024-08-07 | 39.83 | $38.57 | 378600 |
| 2024-08-06 | 41.30 | $38.81 | 274100 |
| 2024-08-05 | 38.61 | $38.51 | 244100 |
| 2024-08-02 | 44.79 | $39.46 | 292107 |
| 2024-08-01 | 53.96 | $40.52 | 252000 |
| 2024-07-31 | 63.10 | $41.31 | 5.0M |
| 2024-07-30 | 62.49 | $41.23 | 212136 |
| 2024-07-29 | 60.30 | $40.95 | 198127 |
| 2024-07-26 | 61.90 | $41.08 | 226210 |
| 2024-07-25 | 56.91 | $40.48 | 283404 |
| 2024-07-24 | 53.95 | $40.17 | 268000 |
| 2024-07-23 | 57.98 | $40.50 | 226641 |
| 2024-07-22 | 59.77 | $40.64 | 283744 |
| 2024-07-19 | 58.19 | $40.46 | 82726 |
| 2024-07-18 | 62.61 | $40.80 | 455507 |
| 2024-07-17 | 68.42 | $41.20 | 223223 |
| 2024-07-16 | 68.88 | $41.23 | 216021 |
| 2024-07-15 | 63.03 | $40.48 | 164701 |
| 2024-07-12 | 60.19 | $40.18 | 190744 |
| 2024-07-11 | 57.39 | $39.91 | 254814 |
| 2024-07-10 | 51.10 | $39.39 | 366900 |
| 2024-07-09 | 45.35 | $39.00 | 212000 |
| 2024-07-08 | 46.14 | $39.06 | 154739 |
| 2024-07-05 | 44.92 | $38.98 | 148930 |
| 2024-07-03 | 47.61 | $39.19 | 142100 |
| 2024-07-02 | 48.27 | $39.24 | 174100 |
| 2024-07-01 | 46.31 | $39.10 | 228600 |
| 2024-06-28 | 48.42 | $39.27 | 194710 |
| 2024-06-27 | 45.50 | $39.06 | 170100 |
| 2024-06-26 | 45.73 | $39.08 | 158213 |
| 2024-06-25 | 47.36 | $39.22 | 171500 |
| 2024-06-24 | 50.01 | $39.44 | 316500 |
| 2024-06-21 | 46.10 | $39.14 | 234503 |
| 2024-06-20 | 46.21 | $39.15 | 1.1M |
| 2024-06-18 | 43.69 | $38.96 | 225300 |
| 2024-06-17 | 44.00 | $38.99 | 231800 |
| 2024-06-14 | 40.95 | $38.76 | 247221 |
| 2024-06-13 | 44.02 | $39.07 | 142300 |
| 2024-06-12 | 46.47 | $39.30 | 180200 |
| 2024-06-11 | 44.69 | $39.16 | 307901 |
| 2024-06-10 | 48.29 | $39.49 | 187300 |
| 2024-06-07 | 47.68 | $39.44 | 221829 |
| 2024-06-06 | 48.77 | $39.54 | 147314 |
| 2024-06-05 | 48.98 | $39.56 | 204600 |
| 2024-06-04 | 47.24 | $39.40 | 215200 |
| 2024-06-03 | 50.52 | $39.72 | 294542 |
| 2024-05-31 | 53.86 | $40.02 | 301300 |
| 2024-05-30 | 46.86 | $39.39 | 276624 |
| 2024-05-29 | 44.58 | $39.21 | 282000 |
| 2024-05-28 | 49.89 | $39.68 | 215700 |
| 2024-05-24 | 52.42 | $39.88 | 186100 |
| 2024-05-23 | 49.37 | $39.63 | 299000 |
| 2024-05-22 | 56.83 | $40.17 | 238625 |
| 2024-05-21 | 58.86 | $40.30 | 313400 |
| 2024-05-20 | 58.64 | $40.28 | 235531 |
| 2024-05-17 | 61.89 | $40.49 | 215400 |
| 2024-05-16 | 60.30 | $40.33 | 334246 |
| 2024-05-15 | 61.52 | $40.41 | 242817 |
| 2024-05-14 | 59.48 | $40.20 | 250437 |
| 2024-05-13 | 57.43 | $40.00 | 199919 |
| 2024-05-10 | 57.99 | $40.04 | 313600 |
| 2024-05-09 | 57.20 | $39.96 | 308047 |
| 2024-05-08 | 53.70 | $39.62 | 248315 |
| 2024-05-07 | 53.49 | $39.60 | 279600 |
| 2024-05-06 | 52.87 | $39.54 | 263717 |
| 2024-05-03 | 49.36 | $39.21 | 1.2M |
| 2024-05-02 | 46.61 | $38.97 | 220542 |
| 2024-05-01 | 43.71 | $38.73 | 271400 |
| 2024-04-30 | 45.88 | $38.95 | 239200 |
| 2024-04-29 | 53.72 | $39.63 | 261100 |
| 2024-04-26 | 50.66 | $39.37 | 263939 |
| 2024-04-25 | 50.54 | $39.36 | 306110 |
| 2024-04-24 | 52.72 | $39.54 | 229923 |
| 2024-04-23 | 52.61 | $39.53 | 222840 |
| 2024-04-22 | 48.47 | $39.16 | 234128 |
| 2024-04-19 | 44.49 | $38.84 | 207033 |
| 2024-04-18 | 40.83 | $38.57 | 377400 |
| 2024-04-17 | 40.27 | $38.53 | 265106 |
| 2024-04-16 | 41.47 | $38.66 | 245400 |
| 2024-04-15 | 43.56 | $38.88 | 475700 |
| 2024-04-12 | 46.39 | $39.16 | 201734 |
| 2024-04-11 | 54.55 | $39.84 | 240500 |
| 2024-04-10 | 55.23 | $39.89 | 240100 |
| 2024-04-09 | 64.18 | $40.48 | 246049 |
| 2024-04-08 | 63.99 | $40.46 | 270500 |
| 2024-04-05 | 64.31 | $40.48 | 214600 |
| 2024-04-04 | 61.37 | $40.16 | 193900 |
| 2024-04-03 | 67.66 | $40.54 | 345133 |
| 2024-04-02 | 66.99 | $40.46 | 322100 |
| 2024-04-01 | 72.39 | $40.76 | 238644 |
| 2024-03-28 | 75.07 | $40.90 | 207300 |
| 2024-03-27 | 73.75 | $40.70 | 255529 |
| 2024-03-26 | 68.80 | $40.07 | 3.9M |
| 2024-03-25 | 69.00 | $40.08 | 233200 |
| 2024-03-22 | 69.00 | $40.08 | 361232 |
| 2024-03-21 | 73.34 | $40.31 | 235900 |
| 2024-03-20 | 70.42 | $39.93 | 462100 |
| 2024-03-19 | 66.78 | $39.53 | 336002 |
| 2024-03-18 | 66.69 | $39.52 | 335800 |
| 2024-03-15 | 65.83 | $39.43 | 260600 |
| 2024-03-14 | 65.36 | $39.38 | 362811 |
| 2024-03-13 | 70.51 | $39.66 | 290700 |
| 2024-03-12 | 69.20 | $39.50 | 192700 |
| 2024-03-11 | 68.87 | $39.46 | 230219 |
| 2024-03-08 | 67.88 | $39.34 | 205540 |
| 2024-03-07 | 68.22 | $39.36 | 163600 |
| 2024-03-06 | 66.72 | $39.17 | 198800 |
| 2024-03-05 | 64.71 | $38.93 | 260712 |
| 2024-03-04 | 65.81 | $39.00 | 237900 |
| 2024-03-01 | 65.65 | $38.98 | 238638 |
| 2024-02-29 | 63.65 | $38.73 | 514224 |
| 2024-02-28 | 61.88 | $38.52 | 190200 |
| 2024-02-27 | 62.99 | $38.60 | 210225 |
| 2024-02-26 | 61.76 | $38.45 | 634600 |
| 2024-02-23 | 63.36 | $38.57 | 490700 |
| 2024-02-22 | 62.44 | $38.45 | 256931 |
| 2024-02-21 | 60.14 | $38.16 | 433400 |
| 2024-02-20 | 58.73 | $37.99 | 312107 |
| 2024-02-16 | 60.52 | $38.14 | 271932 |
| 2024-02-15 | 62.70 | $38.32 | 375300 |
| 2024-02-14 | 57.99 | $37.73 | 260737 |
| 2024-02-13 | 54.28 | $37.33 | 340400 |
| 2024-02-12 | 63.95 | $38.05 | 175000 |
| 2024-02-09 | 60.92 | $37.72 | 274500 |
| 2024-02-08 | 60.24 | $37.65 | 204707 |
| 2024-02-07 | 59.19 | $37.54 | 249800 |
| 2024-02-06 | 58.34 | $37.45 | 273904 |
| 2024-02-05 | 56.71 | $37.28 | 233837 |
| 2024-02-02 | 61.99 | $37.67 | 427213 |
| 2024-02-01 | 60.93 | $37.55 | 238818 |
| 2024-01-31 | 58.24 | $37.26 | 241248 |
| 2024-01-30 | 67.15 | $37.85 | 182409 |
| 2024-01-29 | 65.45 | $37.65 | 134500 |
| 2024-01-26 | 63.09 | $37.39 | 274100 |
| 2024-01-25 | 63.00 | $37.38 | 187500 |
| 2024-01-24 | 59.10 | $36.98 | 245600 |
| 2024-01-23 | 59.40 | $37.00 | 220332 |
| 2024-01-22 | 59.11 | $36.97 | 213400 |
| 2024-01-19 | 57.15 | $36.77 | 192405 |
| 2024-01-18 | 52.63 | $36.35 | 197921 |
| 2024-01-17 | 51.12 | $36.22 | 303016 |
| 2024-01-16 | 54.29 | $36.47 | 189100 |
| 2024-01-12 | 58.13 | $36.75 | 202100 |
| 2024-01-11 | 58.84 | $36.80 | 278433 |
| 2024-01-10 | 60.23 | $36.90 | 254000 |
| 2024-01-09 | 61.19 | $36.97 | 200000 |
| 2024-01-08 | 64.85 | $37.23 | 637200 |
| 2024-01-05 | 62.82 | $36.98 | 215900 |
| 2024-01-04 | 61.38 | $36.81 | 363700 |
| 2024-01-03 | 63.01 | $36.93 | 271718 |
| 2024-01-02 | 68.35 | $37.30 | 267936 |
| 2023-12-29 | 67.79 | $37.22 | 190120 |
| 2023-12-28 | 69.84 | $37.36 | 295336 |
| 2023-12-27 | 70.28 | $37.39 | 282600 |
| 2023-12-26 | 70.16 | $37.37 | 325600 |
| 2023-12-22 | 68.38 | $37.07 | 297300 |
| 2023-12-21 | 67.65 | $36.95 | 328044 |
| 2023-12-20 | 64.88 | $36.52 | 438200 |
| 2023-12-19 | 72.88 | $37.10 | 249600 |
| 2023-12-18 | 71.37 | $36.84 | 278400 |
| 2023-12-15 | 70.72 | $36.73 | 260300 |
| 2023-12-14 | 73.77 | $36.94 | 365200 |
| 2023-12-13 | 69.56 | $36.23 | 355101 |
| 2023-12-12 | 64.87 | $35.61 | 237148 |
| 2023-12-11 | 65.34 | $35.64 | 235415 |
| 2023-12-08 | 63.09 | $35.37 | 260747 |
| 2023-12-07 | 61.32 | $35.17 | 308300 |
| 2023-12-06 | 59.77 | $35.00 | 323300 |
| 2023-12-05 | 60.31 | $35.04 | 485600 |
| 2023-12-04 | 65.07 | $35.38 | 231300 |
| 2023-12-01 | 64.92 | $35.36 | 238524 |
| 2023-11-30 | 61.34 | $34.92 | 377500 |
| 2023-11-29 | 58.70 | $34.63 | 219600 |
| 2023-11-28 | 57.95 | $34.55 | 615125 |
| 2023-11-27 | 58.71 | $34.61 | 333200 |
| 2023-11-24 | 60.21 | $34.73 | 66300 |
| 2023-11-22 | 59.22 | $34.61 | 204100 |
| 2023-11-21 | 58.23 | $34.49 | 483623 |
| 2023-11-20 | 59.14 | $34.57 | 262800 |
| 2023-11-17 | 58.21 | $34.45 | 218200 |
| 2023-11-16 | 55.99 | $34.17 | 299100 |
| 2023-11-15 | 57.65 | $34.33 | 217822 |
| 2023-11-14 | 56.19 | $34.14 | 286900 |
| 2023-11-13 | 48.73 | $33.30 | 171649 |
| 2023-11-10 | 48.82 | $33.31 | 329000 |
| 2023-11-09 | 44.89 | $32.92 | 254202 |
| 2023-11-08 | 47.00 | $33.16 | 213100 |
| 2023-11-07 | 48.63 | $33.34 | 282118 |
| 2023-11-06 | 50.20 | $33.51 | 318711 |
| 2023-11-03 | 52.56 | $33.76 | 303009 |
| 2023-11-02 | 48.21 | $33.29 | 290800 |
| 2023-11-01 | 41.11 | $32.64 | 416200 |
| 2023-10-31 | 38.65 | $32.44 | 874300 |
| 2023-10-30 | 35.18 | $32.17 | 349705 |
| 2023-10-27 | 30.77 | $31.85 | 355528 |
| 2023-10-26 | 33.40 | $32.24 | 336706 |
| 2023-10-25 | 34.04 | $32.33 | 259615 |
| 2023-10-24 | 36.39 | $32.65 | 271800 |
| 2023-10-23 | 34.78 | $32.53 | 253842 |
| 2023-10-20 | 37.23 | $32.86 | 249800 |
| 2023-10-19 | 40.61 | $33.27 | 171200 |
| 2023-10-18 | 43.34 | $33.57 | 267613 |
| 2023-10-17 | 48.50 | $34.07 | 153614 |
| 2023-10-16 | 45.80 | $33.85 | 208646 |
| 2023-10-13 | 40.56 | $33.46 | 213600 |
| 2023-10-12 | 40.65 | $33.47 | 222600 |
| 2023-10-11 | 44.45 | $33.85 | 210344 |
| 2023-10-10 | 45.18 | $33.92 | 274900 |
| 2023-10-09 | 41.77 | $33.66 | 177700 |
| 2023-10-06 | 37.66 | $33.37 | 410200 |
| 2023-10-05 | 34.00 | $33.13 | 976800 |
| 2023-10-04 | 34.81 | $33.23 | 375500 |
| 2023-10-03 | 34.89 | $33.24 | 260400 |
| 2023-10-02 | 38.36 | $33.66 | 716000 |
| 2023-09-29 | 41.74 | $34.02 | 268800 |
| 2023-09-28 | 43.77 | $34.22 | 201708 |
| 2023-09-27 | 40.46 | $33.98 | 256000 |
| 2023-09-26 | 38.31 | $33.83 | 244500 |
| 2023-09-25 | 42.18 | $34.23 | 471709 |
| 2023-09-22 | 38.95 | $34.01 | 257137 |
| 2023-09-21 | 40.21 | $34.14 | 418519 |
| 2023-09-20 | 44.52 | $34.55 | 254700 |
| 2023-09-19 | 46.97 | $34.76 | 215000 |
| 2023-09-18 | 50.35 | $35.03 | 211033 |
| 2023-09-15 | 49.84 | $34.99 | 137540 |
| 2023-09-14 | 54.34 | $35.33 | 282537 |
| 2023-09-13 | 48.94 | $34.91 | 190130 |
| 2023-09-12 | 50.42 | $35.02 | 208000 |
| 2023-09-11 | 48.39 | $34.87 | 160600 |
| 2023-09-08 | 47.85 | $34.83 | 220600 |
| 2023-09-07 | 47.06 | $34.77 | 223300 |
| 2023-09-06 | 48.82 | $34.92 | 157304 |
| 2023-09-05 | 50.00 | $35.02 | 143200 |
| 2023-09-01 | 56.35 | $35.51 | 189300 |
| 2023-08-31 | 52.49 | $35.18 | 153523 |
| 2023-08-30 | 53.58 | $35.26 | 171800 |
| 2023-08-29 | 52.88 | $35.20 | 256200 |
| 2023-08-28 | 47.92 | $34.80 | 304100 |
| 2023-08-25 | 44.75 | $34.57 | 280108 |
| 2023-08-24 | 42.43 | $34.41 | 159000 |
| 2023-08-23 | 46.11 | $34.73 | 238500 |
| 2023-08-22 | 42.56 | $34.49 | 279705 |
| 2023-08-21 | 45.15 | $34.71 | 215500 |
| 2023-08-18 | 45.27 | $34.72 | 161300 |
| 2023-08-17 | 44.29 | $34.65 | 165617 |
| 2023-08-16 | 46.07 | $34.81 | 281224 |
| 2023-08-15 | 50.02 | $35.14 | 277600 |
| 2023-08-14 | 58.03 | $35.70 | 331736 |
| 2023-08-11 | 57.45 | $35.65 | 336800 |
| 2023-08-10 | 56.31 | $35.55 | 348531 |
| 2023-08-09 | 56.74 | $35.58 | 197583 |
| 2023-08-08 | 59.05 | $35.74 | 198700 |
| 2023-08-07 | 61.73 | $35.92 | 231118 |
| 2023-08-04 | 58.55 | $35.60 | 213730 |
| 2023-08-03 | 60.18 | $35.71 | 165200 |
| 2023-08-02 | 60.62 | $35.74 | 199535 |
| 2023-08-01 | 65.78 | $36.08 | 222800 |
| 2023-07-31 | 67.55 | $36.19 | 208105 |
| 2023-07-28 | 66.14 | $36.01 | 227023 |
| 2023-07-27 | 64.07 | $35.76 | 210501 |
| 2023-07-26 | 67.19 | $35.96 | 228000 |
| 2023-07-25 | 66.33 | $35.85 | 218700 |
| 2023-07-24 | 66.48 | $35.86 | 306600 |
| 2023-07-21 | 64.58 | $35.61 | 228300 |
| 2023-07-20 | 64.58 | $35.61 | 241639 |
| 2023-07-19 | 63.99 | $35.53 | 210507 |
| 2023-07-18 | 62.36 | $35.31 | 180800 |
| 2023-07-17 | 59.16 | $34.91 | 350508 |
| 2023-07-14 | 58.48 | $34.83 | 226336 |
| 2023-07-13 | 63.04 | $35.20 | 162800 |
| 2023-07-12 | 61.81 | $35.04 | 218900 |
| 2023-07-11 | 60.58 | $34.88 | 185000 |
| 2023-07-10 | 56.93 | $34.44 | 170900 |
| 2023-07-07 | 54.58 | $34.18 | 741000 |
| 2023-07-06 | 52.68 | $33.98 | 218023 |
| 2023-07-05 | 57.46 | $34.40 | 258304 |
| 2023-07-03 | 60.30 | $34.63 | 108405 |
| 2023-06-30 | 59.22 | $34.50 | 211900 |
| 2023-06-29 | 57.08 | $34.25 | 288648 |
| 2023-06-28 | 53.96 | $33.91 | 275500 |
| 2023-06-27 | 54.18 | $33.93 | 503917 |
| 2023-06-26 | 51.14 | $33.61 | 421323 |
| 2023-06-23 | 49.04 | $33.40 | 549100 |
| 2023-06-22 | 51.45 | $33.64 | 416400 |
| 2023-06-21 | 53.41 | $33.83 | 282800 |
| 2023-06-20 | 55.54 | $34.03 | 239400 |
| 2023-06-16 | 59.84 | $34.41 | 205832 |
| 2023-06-15 | 60.78 | $34.49 | 294000 |
| 2023-06-14 | 57.95 | $34.13 | 227400 |
| 2023-06-13 | 60.60 | $34.36 | 289416 |
| 2023-06-12 | 58.15 | $34.05 | 230716 |
| 2023-06-09 | 57.00 | $33.91 | 298408 |
| 2023-06-08 | 57.65 | $33.97 | 213113 |
| 2023-06-07 | 58.27 | $34.03 | 239900 |
| 2023-06-06 | 54.61 | $33.56 | 278348 |
| 2023-06-05 | 51.33 | $33.18 | 277211 |
| 2023-06-02 | 53.26 | $33.38 | 292014 |
| 2023-06-01 | 46.28 | $32.65 | 424036 |
| 2023-05-31 | 42.60 | $32.32 | 256500 |
| 2023-05-30 | 46.05 | $32.70 | 283000 |
| 2023-05-26 | 47.00 | $32.80 | 288600 |
| 2023-05-25 | 44.38 | $32.56 | 463507 |
| 2023-05-24 | 45.35 | $32.67 | 287700 |
| 2023-05-23 | 48.39 | $33.00 | 245600 |
| 2023-05-22 | 49.83 | $33.15 | 343233 |
| 2023-05-19 | 48.87 | $33.05 | 235800 |
| 2023-05-18 | 49.68 | $33.14 | 351102 |
| 2023-05-17 | 47.56 | $32.91 | 235900 |
| 2023-05-16 | 41.87 | $32.35 | 255927 |
| 2023-05-15 | 45.38 | $32.77 | 203546 |
| 2023-05-12 | 42.66 | $32.52 | 513600 |
| 2023-05-11 | 43.32 | $32.60 | 365207 |
| 2023-05-10 | 44.70 | $32.77 | 277100 |
| 2023-05-09 | 45.35 | $32.85 | 236500 |
| 2023-05-08 | 46.39 | $32.98 | 233400 |
| 2023-05-05 | 46.54 | $33.00 | 207800 |
| 2023-05-04 | 40.37 | $32.35 | 406206 |
| 2023-05-03 | 43.93 | $32.83 | 648926 |
| 2023-05-02 | 45.68 | $33.05 | 250311 |
| 2023-05-01 | 51.15 | $33.67 | 251100 |
| 2023-04-28 | 51.62 | $33.72 | 215142 |
| 2023-04-27 | 47.96 | $33.32 | 248900 |
| 2023-04-26 | 41.90 | $32.74 | 271700 |
| 2023-04-25 | 44.81 | $33.08 | 293141 |
| 2023-04-24 | 51.15 | $33.72 | 354300 |
| 2023-04-21 | 49.99 | $33.61 | 1.1M |
| 2023-04-20 | 50.82 | $33.69 | 984600 |
| 2023-04-19 | 53.57 | $33.95 | 1.3M |
| 2023-04-18 | 54.54 | $34.04 | 330200 |
| 2023-04-17 | 54.45 | $34.03 | 469500 |
| 2023-04-14 | 52.91 | $33.85 | 404200 |
| 2023-04-13 | 52.91 | $33.85 | 405802 |
| 2023-04-12 | 51.00 | $33.62 | 272908 |
| 2023-04-11 | 52.13 | $33.75 | 321900 |
| 2023-04-10 | 50.19 | $33.51 | 344243 |
| 2023-04-06 | 48.27 | $33.28 | 197600 |
| 2023-04-05 | 48.89 | $33.36 | 269427 |
| 2023-04-04 | 48.34 | $33.29 | 233600 |
| 2023-04-03 | 52.00 | $33.77 | 414200 |
| 2023-03-31 | 49.82 | $33.48 | 396719 |
| 2023-03-30 | 46.81 | $33.10 | 184935 |
| 2023-03-29 | 46.00 | $33.00 | 1.1M |
| 2023-03-28 | 42.68 | $32.60 | 640400 |
| 2023-03-27 | 42.01 | $32.52 | 598401 |
| 2023-03-24 | 38.65 | $32.13 | 504900 |
| 2023-03-23 | 37.33 | $31.98 | 327000 |
| 2023-03-22 | 38.22 | $32.15 | 298821 |
| 2023-03-21 | 42.02 | $32.83 | 448125 |
| 2023-03-20 | 37.78 | $32.34 | 426506 |
| 2023-03-17 | 33.65 | $31.90 | 349028 |
| 2023-03-16 | 37.17 | $32.56 | 738615 |
| 2023-03-15 | 32.60 | $32.11 | 373100 |
| 2023-03-14 | 36.46 | $32.80 | 321100 |
| 2023-03-13 | 31.31 | $32.34 | 297417 |
| 2023-03-10 | 34.87 | $32.95 | 391130 |
| 2023-03-09 | 38.11 | $33.43 | 214034 |
| 2023-03-08 | 44.21 | $34.18 | 324422 |
| 2023-03-07 | 44.75 | $34.24 | 257121 |
| 2023-03-06 | 50.57 | $34.83 | 283300 |
| 2023-03-03 | 52.66 | $35.02 | 257000 |
| 2023-03-02 | 48.03 | $34.59 | 485321 |
| 2023-03-01 | 46.06 | $34.42 | 256340 |
| 2023-02-28 | 45.00 | $34.33 | 258200 |
| 2023-02-27 | 46.34 | $34.47 | 185200 |
| 2023-02-24 | 46.12 | $34.45 | 411714 |
| 2023-02-23 | 47.30 | $34.58 | 440518 |
| 2023-02-22 | 45.89 | $34.44 | 272711 |
| 2023-02-21 | 46.57 | $34.52 | 241600 |
| 2023-02-17 | 52.91 | $35.20 | 166736 |
| 2023-02-16 | 54.35 | $35.34 | 186300 |
| 2023-02-15 | 57.45 | $35.63 | 247900 |
| 2023-02-14 | 57.21 | $35.60 | 209833 |
| 2023-02-13 | 57.93 | $35.67 | 190500 |
| 2023-02-10 | 55.89 | $35.40 | 221346 |
| 2023-02-09 | 53.26 | $35.07 | 192119 |
| 2023-02-08 | 56.77 | $35.43 | 140902 |
| 2023-02-07 | 59.35 | $35.68 | 238200 |
| 2023-02-06 | 56.57 | $35.31 | 175400 |
| 2023-02-03 | 59.39 | $35.58 | 324200 |
| 2023-02-02 | 62.10 | $35.83 | 289800 |
| 2023-02-01 | 61.09 | $35.68 | 265500 |
| 2023-01-31 | 60.00 | $35.52 | 307000 |
| 2023-01-30 | 56.39 | $35.02 | 235617 |
| 2023-01-27 | 59.88 | $35.36 | 547800 |
| 2023-01-26 | 61.70 | $35.53 | 269400 |
| 2023-01-25 | 58.84 | $35.12 | 201500 |
| 2023-01-24 | 57.90 | $34.99 | 189605 |
| 2023-01-23 | 58.48 | $35.05 | 308347 |
| 2023-01-20 | 55.85 | $34.68 | 229715 |
| 2023-01-19 | 52.03 | $34.19 | 574744 |
| 2023-01-18 | 53.47 | $34.35 | 299011 |
| 2023-01-17 | 59.41 | $34.96 | 299000 |
| 2023-01-13 | 60.56 | $35.07 | 420217 |
| 2023-01-12 | 59.33 | $34.89 | 250545 |
| 2023-01-11 | 57.81 | $34.67 | 668703 |
| 2023-01-10 | 55.66 | $34.37 | 651600 |
| 2023-01-09 | 53.48 | $34.08 | 256600 |
| 2023-01-06 | 54.89 | $34.24 | 220829 |
| 2023-01-05 | 49.85 | $33.60 | 185521 |
| 2023-01-04 | 50.69 | $33.70 | 263605 |
| 2023-01-03 | 47.76 | $33.35 | 419707 |
| 2022-12-30 | 48.78 | $33.48 | 507108 |
| 2022-12-29 | 49.32 | $33.55 | 606808 |
| 2022-12-28 | 45.21 | $33.05 | 496200 |
| 2022-12-27 | 48.58 | $33.50 | 509300 |
| 2022-12-23 | 47.67 | $33.39 | 364538 |
| 2022-12-22 | 45.08 | $33.08 | 480700 |
| 2022-12-21 | 47.69 | $33.44 | 566137 |
| 2022-12-20 | 43.92 | $33.00 | 793031 |
| 2022-12-19 | 43.92 | $33.00 | 377633 |
| 2022-12-16 | 45.12 | $33.18 | 573201 |
| 2022-12-15 | 47.37 | $33.51 | 479917 |
| 2022-12-14 | 52.43 | $34.18 | 388700 |
| 2022-12-13 | 54.75 | $34.46 | 338700 |
| 2022-12-12 | 53.56 | $34.29 | 410939 |
| 2022-12-09 | 49.98 | $33.80 | 308900 |
| 2022-12-08 | 52.16 | $34.08 | 480900 |
| 2022-12-07 | 51.00 | $33.92 | 229204 |
| 2022-12-06 | 51.37 | $33.97 | 381216 |
| 2022-12-05 | 54.22 | $34.35 | 300400 |
| 2022-12-02 | 60.79 | $35.13 | 270700 |
| 2022-12-01 | 61.70 | $35.23 | 345748 |
| 2022-11-30 | 62.86 | $35.36 | 386900 |
| 2022-11-29 | 59.21 | $34.71 | 259004 |
| 2022-11-28 | 58.00 | $34.51 | 297300 |
| 2022-11-25 | 63.64 | $35.14 | 55142 |
| 2022-11-23 | 62.99 | $35.02 | 280746 |
| 2022-11-22 | 62.62 | $34.95 | 437600 |
| 2022-11-21 | 60.01 | $34.47 | 293500 |
| 2022-11-18 | 60.01 | $34.47 | 374243 |
| 2022-11-17 | 58.82 | $34.25 | 284438 |
| 2022-11-16 | 59.82 | $34.38 | 340100 |
| 2022-11-15 | 62.53 | $34.73 | 350643 |
| 2022-11-14 | 61.83 | $34.58 | 268200 |
| 2022-11-11 | 63.49 | $34.80 | 181200 |
| 2022-11-10 | 61.80 | $34.42 | 381900 |
| 2022-11-09 | 55.11 | $33.13 | 308900 |
| 2022-11-08 | 61.28 | $33.91 | 381100 |
| 2022-11-07 | 60.52 | $33.77 | 510300 |
| 2022-11-04 | 58.78 | $33.45 | 417607 |
| 2022-11-03 | 56.07 | $32.98 | 925046 |
| 2022-11-02 | 56.52 | $33.04 | 406700 |
| 2022-11-01 | 61.53 | $33.68 | 655134 |
| 2022-10-31 | 60.28 | $33.44 | 417500 |
| 2022-10-28 | 60.75 | $33.50 | 328110 |
| 2022-10-27 | 57.55 | $32.89 | 275025 |
| 2022-10-26 | 57.77 | $32.92 | 429221 |
| 2022-10-25 | 56.78 | $32.73 | 387100 |
| 2022-10-24 | 54.87 | $32.37 | 370836 |
| 2022-10-21 | 52.60 | $31.96 | 728302 |
| 2022-10-20 | 48.14 | $31.22 | 481700 |
| 2022-10-19 | 49.58 | $31.46 | 430940 |
| 2022-10-18 | 51.02 | $31.70 | 614148 |
| 2022-10-17 | 48.65 | $31.30 | 600300 |
| 2022-10-14 | 44.49 | $30.65 | 479100 |
| 2022-10-13 | 47.53 | $31.19 | 658225 |
| 2022-10-12 | 40.69 | $30.23 | 891100 |
| 2022-10-11 | 41.12 | $30.31 | 741242 |
| 2022-10-10 | 41.95 | $30.47 | 488700 |
| 2022-10-07 | 43.08 | $30.69 | 633702 |
| 2022-10-06 | 46.87 | $31.38 | 571000 |
| 2022-10-05 | 48.09 | $31.59 | 421712 |
| 2022-10-04 | 48.49 | $31.66 | 887247 |
| 2022-10-03 | 41.48 | $30.60 | 521500 |
| 2022-09-30 | 33.45 | $29.61 | 719100 |
| 2022-09-29 | 35.12 | $29.97 | 1.0M |
| 2022-09-28 | 37.07 | $30.37 | 969001 |
| 2022-09-27 | 29.96 | $29.60 | 774320 |
| 2022-09-26 | 30.09 | $29.63 | 1.2M |
| 2022-09-23 | 32.32 | $30.15 | 496939 |
| 2022-09-22 | 36.03 | $30.91 | 745400 |
| 2022-09-21 | 38.00 | $31.27 | 569800 |
| 2022-09-20 | 40.75 | $31.74 | 243200 |
| 2022-09-19 | 44.75 | $32.35 | 241800 |
| 2022-09-16 | 42.83 | $32.13 | 273500 |
| 2022-09-15 | 45.20 | $32.48 | 314628 |
| 2022-09-14 | 45.97 | $32.59 | 295200 |
| 2022-09-13 | 45.57 | $32.54 | 207125 |
| 2022-09-12 | 54.99 | $33.77 | 288800 |
| 2022-09-09 | 52.41 | $33.43 | 184800 |
| 2022-09-08 | 48.08 | $32.91 | 286624 |
| 2022-09-07 | 45.16 | $32.59 | 388200 |
| 2022-09-06 | 40.92 | $32.16 | 353504 |
| 2022-09-02 | 42.75 | $32.41 | 403600 |
| 2022-09-01 | 44.09 | $32.59 | 376017 |
| 2022-08-31 | 44.61 | $32.66 | 331300 |
| 2022-08-30 | 46.08 | $32.86 | 186500 |
| 2022-08-29 | 49.65 | $33.32 | 189500 |
| 2022-08-26 | 50.38 | $33.41 | 272529 |
| 2022-08-25 | 59.26 | $34.38 | 286742 |
| 2022-08-24 | 55.33 | $33.87 | 190102 |
| 2022-08-23 | 54.00 | $33.71 | 199500 |
| 2022-08-22 | 53.92 | $33.70 | 161345 |
| 2022-08-19 | 59.83 | $34.29 | 136100 |
| 2022-08-18 | 63.77 | $34.64 | 184000 |
| 2022-08-17 | 62.77 | $34.49 | 213400 |
| 2022-08-16 | 66.12 | $34.78 | 552641 |
| 2022-08-15 | 65.33 | $34.65 | 279200 |
| 2022-08-12 | 65.33 | $34.65 | 219000 |
| 2022-08-11 | 61.89 | $34.09 | 295148 |
| 2022-08-10 | 59.65 | $33.76 | 321500 |
| 2022-08-09 | 55.01 | $33.15 | 224500 |
| 2022-08-08 | 55.40 | $33.19 | 270300 |
| 2022-08-05 | 55.33 | $33.18 | 236600 |
| 2022-08-04 | 54.20 | $33.03 | 386441 |
| 2022-08-03 | 55.98 | $33.23 | 206319 |
| 2022-08-02 | 54.35 | $33.00 | 538700 |
| 2022-08-01 | 56.61 | $33.26 | 308631 |
| 2022-07-29 | 58.02 | $33.42 | 275049 |
| 2022-07-28 | 55.93 | $33.10 | 657547 |
| 2022-07-27 | 55.21 | $32.99 | 383943 |
| 2022-07-26 | 51.54 | $32.46 | 595320 |
| 2022-07-25 | 53.42 | $32.70 | 296534 |
| 2022-07-22 | 51.17 | $32.38 | 330800 |
| 2022-07-21 | 52.99 | $32.62 | 241735 |
| 2022-07-20 | 51.91 | $32.46 | 363446 |
| 2022-07-19 | 51.77 | $32.44 | 789600 |
| 2022-07-18 | 44.84 | $31.48 | 466300 |
| 2022-07-15 | 45.55 | $31.59 | 472600 |
| 2022-07-14 | 39.11 | $30.82 | 411400 |
| 2022-07-13 | 40.84 | $31.11 | 277301 |
| 2022-07-12 | 42.69 | $31.41 | 486025 |
| 2022-07-11 | 43.19 | $31.49 | 455300 |
| 2022-07-08 | 44.67 | $31.73 | 274117 |
| 2022-07-07 | 45.47 | $31.86 | 491000 |
| 2022-07-06 | 42.05 | $31.41 | 547800 |
| 2022-07-05 | 42.33 | $31.46 | 199200 |
| 2022-07-01 | 43.89 | $31.74 | 291345 |
| 2022-06-30 | 42.89 | $31.60 | 831721 |
| 2022-06-29 | 42.68 | $31.57 | 594000 |
| 2022-06-28 | 43.90 | $31.81 | 795700 |
| 2022-06-27 | 45.32 | $32.09 | 342748 |
| 2022-06-24 | 45.08 | $32.05 | 595600 |
| 2022-06-23 | 38.76 | $31.07 | 620212 |
| 2022-06-22 | 38.98 | $31.12 | 538400 |
| 2022-06-21 | 42.02 | $31.80 | 883008 |
| 2022-06-17 | 35.87 | $30.92 | 1.3M |
| 2022-06-16 | 35.95 | $30.94 | 817230 |
| 2022-06-15 | 41.37 | $32.14 | 855536 |
| 2022-06-14 | 40.37 | $32.00 | 1.1M |
| 2022-06-13 | 40.51 | $32.03 | 610800 |
| 2022-06-10 | 46.96 | $33.28 | 298400 |
| 2022-06-09 | 52.49 | $34.15 | 250100 |
| 2022-06-08 | 58.67 | $34.97 | 358036 |
| 2022-06-07 | 61.52 | $35.31 | 205702 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-55.77
2026-07-17
Close Price
$54.78
Vol: 368800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -55.77 | $54.78 | 368800 |
| 2026-07-16 | -39.74 | $55.03 | 301448 |
| 2026-07-15 | -48.72 | $54.89 | 220546 |
| 2026-07-14 | -33.97 | $55.12 | 329900 |
| 2026-07-13 | -40.38 | $55.02 | 217106 |
| 2026-07-10 | -31.03 | $55.02 | 648602 |
| 2026-07-09 | -34.67 | $54.87 | 246300 |
| 2026-07-08 | -49.00 | $54.43 | 231903 |
| 2026-07-07 | -29.72 | $54.91 | 336300 |
| 2026-07-06 | -22.49 | $55.09 | 311841 |
| 2026-07-02 | -32.13 | $54.85 | 483326 |
| 2026-07-01 | -34.94 | $54.78 | 359420 |
| 2026-06-30 | -25.70 | $55.01 | 301218 |
| 2026-06-29 | -20.88 | $55.13 | 343066 |
| 2026-06-26 | -23.69 | $55.06 | 360300 |
| 2026-06-25 | -13.25 | $55.32 | 512900 |
| 2026-06-24 | -42.42 | $54.49 | 337049 |
| 2026-06-23 | -45.02 | $54.43 | 288013 |
| 2026-06-22 | -14.98 | $55.10 | 377931 |
| 2026-06-18 | -25.84 | $54.62 | 386412 |
| 2026-06-17 | -33.93 | $54.34 | 475342 |
| 2026-06-16 | -16.11 | $54.89 | 332417 |
| 2026-06-15 | -7.63 | $55.14 | 393400 |
| 2026-06-12 | -5.92 | $54.89 | 379200 |
| 2026-06-11 | -11.23 | $54.40 | 584228 |
| 2026-06-10 | -46.32 | $53.40 | 392336 |
| 2026-06-09 | -22.11 | $54.09 | 707344 |
| 2026-06-08 | -29.82 | $53.87 | 426400 |
| 2026-06-05 | -41.75 | $53.53 | 538400 |
| 2026-06-04 | -3.77 | $54.61 | 279400 |
| 2026-06-03 | -4.96 | $54.29 | 825200 |
| 2026-06-02 | -2.59 | $54.35 | 361200 |
| 2026-06-01 | -2.77 | $53.85 | 512917 |
| 2026-05-29 | -6.97 | $53.66 | 393402 |
| 2026-05-28 | -6.37 | $53.66 | 411028 |
| 2026-05-27 | -6.71 | $53.62 | 566400 |
| 2026-05-26 | -2.85 | $53.69 | 417600 |
| 2026-05-22 | -7.69 | $53.12 | 455500 |
| 2026-05-21 | -12.08 | $52.78 | 415300 |
| 2026-05-20 | -18.42 | $52.61 | 501000 |
| 2026-05-19 | -41.67 | $52.08 | 297013 |
| 2026-05-18 | -31.14 | $52.32 | 305400 |
| 2026-05-15 | -39.04 | $52.14 | 338105 |
| 2026-05-14 | -8.87 | $52.81 | 338803 |
| 2026-05-13 | -4.30 | $52.63 | 374945 |
| 2026-05-12 | -5.62 | $52.59 | 706753 |
| 2026-05-11 | -4.85 | $52.61 | 238847 |
| 2026-05-08 | -8.13 | $52.38 | 481106 |
| 2026-05-07 | -25.80 | $51.88 | 479730 |
| 2026-05-06 | -3.18 | $52.52 | 511100 |
| 2026-05-05 | -5.81 | $52.06 | 411626 |
| 2026-05-04 | -18.21 | $51.44 | 368400 |
| 2026-05-01 | -9.33 | $51.73 | 395500 |
| 2026-04-30 | -1.32 | $51.86 | 986600 |
| 2026-04-29 | -8.96 | $51.18 | 369319 |
| 2026-04-28 | -10.96 | $51.08 | 284346 |
| 2026-04-27 | -6.54 | $51.21 | 258200 |
| 2026-04-24 | -5.72 | $51.14 | 260900 |
| 2026-04-23 | -5.47 | $51.15 | 502817 |
| 2026-04-22 | -8.21 | $51.04 | 289235 |
| 2026-04-21 | -12.19 | $50.88 | 378914 |
| 2026-04-20 | -3.67 | $51.02 | 302128 |
| 2026-04-17 | -6.04 | $50.93 | 414539 |
| 2026-04-16 | -1.26 | $50.48 | 310419 |
| 2026-04-15 | -9.78 | $50.21 | 232100 |
| 2026-04-14 | -2.21 | $50.45 | 333725 |
| 2026-04-13 | 0.00 | $50.36 | 308126 |
| 2026-04-10 | -13.67 | $49.94 | 370400 |
| 2026-04-09 | -4.33 | $50.22 | 315138 |
| 2026-04-08 | -0.75 | $50.00 | 612972 |
| 2026-04-07 | -15.82 | $49.00 | 470447 |
| 2026-04-06 | -20.41 | $48.91 | 582800 |
| 2026-04-02 | -33.16 | $48.66 | 443825 |
| 2026-04-01 | -52.29 | $48.60 | 611000 |
| 2026-03-31 | -60.50 | $48.46 | 1.3M |
| 2026-03-30 | -94.31 | $47.51 | 774111 |
| 2026-03-27 | -93.51 | $47.77 | 548140 |
| 2026-03-26 | -76.30 | $48.30 | 665390 |
| 2026-03-25 | -64.60 | $48.71 | 456800 |
| 2026-03-24 | -72.36 | $48.46 | 1.1M |
| 2026-03-23 | -78.57 | $48.26 | 874106 |
| 2026-03-20 | -92.55 | $47.81 | 848619 |
| 2026-03-19 | -83.22 | $48.27 | 1.4M |
| 2026-03-18 | -83.88 | $48.25 | 682112 |
| 2026-03-17 | -66.78 | $48.77 | 615328 |
| 2026-03-16 | -76.32 | $48.48 | 585900 |
| 2026-03-13 | -90.13 | $48.06 | 664100 |
| 2026-03-12 | -91.07 | $48.06 | 805200 |
| 2026-03-11 | -71.13 | $48.73 | 653900 |
| 2026-03-10 | -72.02 | $48.70 | 1.3M |
| 2026-03-09 | -67.26 | $48.86 | 808740 |
| 2026-03-06 | -86.45 | $48.76 | 680115 |
| 2026-03-05 | -78.74 | $49.49 | 905129 |
| 2026-03-04 | -52.17 | $50.04 | 487701 |
| 2026-03-03 | -60.87 | $49.86 | 494129 |
| 2026-03-02 | -23.69 | $50.53 | 446300 |
| 2026-02-27 | -23.19 | $50.51 | 459847 |
| 2026-02-26 | -18.63 | $50.63 | 242100 |
| 2026-02-25 | -24.71 | $50.47 | 316509 |
| 2026-02-24 | -27.76 | $50.39 | 387112 |
| 2026-02-23 | -38.78 | $50.10 | 547400 |
| 2026-02-20 | -15.73 | $50.70 | 349300 |
| 2026-02-19 | -23.22 | $50.50 | 383300 |
| 2026-02-18 | -18.28 | $50.59 | 298700 |
| 2026-02-17 | -29.45 | $50.16 | 416845 |
| 2026-02-13 | -24.85 | $50.31 | 394528 |
| 2026-02-12 | -36.20 | $49.94 | 508400 |
| 2026-02-11 | -7.42 | $50.73 | 443601 |
| 2026-02-10 | -8.42 | $50.47 | 315900 |
| 2026-02-09 | -4.27 | $50.55 | 247900 |
| 2026-02-06 | -2.94 | $50.50 | 263209 |
| 2026-02-05 | -27.31 | $49.38 | 650803 |
| 2026-02-04 | -8.26 | $49.83 | 800519 |
| 2026-02-03 | -10.27 | $49.62 | 416206 |
| 2026-02-02 | -4.37 | $49.30 | 598212 |
| 2026-01-30 | -14.80 | $48.87 | 511938 |
| 2026-01-29 | -10.11 | $49.00 | 430700 |
| 2026-01-28 | -15.87 | $48.79 | 551900 |
| 2026-01-27 | -20.66 | $48.66 | 408644 |
| 2026-01-26 | -18.45 | $48.72 | 567142 |
| 2026-01-23 | -22.51 | $48.61 | 375410 |
| 2026-01-22 | -8.12 | $49.00 | 297900 |
| 2026-01-21 | -6.80 | $48.84 | 711600 |
| 2026-01-20 | -32.26 | $47.95 | 397116 |
| 2026-01-16 | -9.30 | $48.51 | 1.1M |
| 2026-01-15 | -4.62 | $48.63 | 275843 |
| 2026-01-14 | -4.78 | $48.34 | 418500 |
| 2026-01-13 | -14.35 | $48.12 | 330700 |
| 2026-01-12 | -5.75 | $48.28 | 420600 |
| 2026-01-09 | -3.10 | $48.34 | 248704 |
| 2026-01-08 | -7.36 | $48.08 | 305304 |
| 2026-01-07 | -24.05 | $47.68 | 367835 |
| 2026-01-06 | -2.53 | $48.19 | 433009 |
| 2026-01-05 | -7.84 | $47.76 | 510035 |
| 2026-01-02 | -12.06 | $47.12 | 482744 |
| 2025-12-31 | -44.03 | $46.59 | 360400 |
| 2025-12-30 | -19.89 | $46.93 | 289149 |
| 2025-12-29 | -16.02 | $47.00 | 248600 |
| 2025-12-26 | -9.94 | $47.11 | 272420 |
| 2025-12-24 | -10.15 | $47.09 | 234938 |
| 2025-12-23 | -14.29 | $46.92 | 286100 |
| 2025-12-22 | -12.71 | $46.91 | 421706 |
| 2025-12-19 | -21.59 | $46.53 | 478138 |
| 2025-12-18 | -28.30 | $46.26 | 614535 |
| 2025-12-17 | -30.22 | $46.19 | 427600 |
| 2025-12-16 | -27.20 | $46.30 | 623103 |
| 2025-12-15 | -10.16 | $46.92 | 340644 |
| 2025-12-12 | -12.36 | $46.84 | 482400 |
| 2025-12-11 | -1.69 | $47.14 | 445744 |
| 2025-12-10 | -3.46 | $46.72 | 390900 |
| 2025-12-09 | -20.57 | $45.89 | 456700 |
| 2025-12-08 | -15.60 | $46.03 | 443600 |
| 2025-12-05 | -8.16 | $46.24 | 448007 |
| 2025-12-04 | -4.18 | $46.17 | 414633 |
| 2025-12-03 | -0.80 | $46.13 | 658600 |
| 2025-12-02 | -17.17 | $45.58 | 605600 |
| 2025-12-01 | -13.73 | $45.66 | 451645 |
| 2025-11-28 | -2.59 | $45.91 | 235238 |
| 2025-11-26 | -11.01 | $45.59 | 348324 |
| 2025-11-25 | -25.23 | $45.28 | 668300 |
| 2025-11-24 | -54.59 | $44.64 | 413522 |
| 2025-11-21 | -65.14 | $44.41 | 693300 |
| 2025-11-20 | -98.62 | $43.68 | 993928 |
| 2025-11-19 | -87.50 | $44.29 | 541200 |
| 2025-11-18 | -82.95 | $44.37 | 694746 |
| 2025-11-17 | -88.62 | $44.35 | 622312 |
| 2025-11-14 | -47.31 | $45.04 | 766600 |
| 2025-11-13 | -36.26 | $45.17 | 845500 |
| 2025-11-12 | -6.32 | $45.71 | 457700 |
| 2025-11-11 | -8.92 | $45.36 | 358800 |
| 2025-11-10 | -13.77 | $45.13 | 322624 |
| 2025-11-07 | -35.33 | $44.77 | 489540 |
| 2025-11-06 | -51.67 | $44.43 | 394425 |
| 2025-11-05 | -38.89 | $44.66 | 377400 |
| 2025-11-04 | -56.11 | $44.35 | 349645 |
| 2025-11-03 | -40.00 | $44.64 | 477600 |
| 2025-10-31 | -35.56 | $44.72 | 352821 |
| 2025-10-30 | -45.00 | $44.55 | 465200 |
| 2025-10-29 | -30.56 | $44.81 | 474500 |
| 2025-10-28 | -16.67 | $45.06 | 383400 |
| 2025-10-27 | -1.67 | $45.33 | 376938 |
| 2025-10-24 | -11.80 | $45.13 | 208900 |
| 2025-10-23 | -26.97 | $44.86 | 295149 |
| 2025-10-22 | -39.33 | $44.64 | 288600 |
| 2025-10-21 | -24.72 | $44.90 | 364929 |
| 2025-10-20 | -30.34 | $44.80 | 140900 |
| 2025-10-17 | -61.80 | $44.24 | 210517 |
| 2025-10-16 | -69.10 | $44.11 | 276300 |
| 2025-10-15 | -42.70 | $44.58 | 291100 |
| 2025-10-14 | -50.00 | $44.45 | 327101 |
| 2025-10-13 | -70.22 | $44.09 | 254826 |
| 2025-10-10 | -99.44 | $43.57 | 267200 |
| 2025-10-09 | -52.34 | $44.67 | 381110 |
| 2025-10-08 | -25.78 | $45.01 | 251113 |
| 2025-10-07 | -36.84 | $44.85 | 301835 |
| 2025-10-06 | -20.30 | $45.07 | 298632 |
| 2025-10-03 | -15.15 | $45.02 | 270600 |
| 2025-10-02 | -25.89 | $44.73 | 305110 |
| 2025-10-01 | -25.89 | $44.73 | 246100 |
| 2025-09-30 | -27.05 | $44.69 | 311800 |
| 2025-09-29 | -33.61 | $44.61 | 368049 |
| 2025-09-26 | -31.15 | $44.64 | 303529 |
| 2025-09-25 | -64.75 | $44.23 | 576414 |
| 2025-09-24 | -49.18 | $44.42 | 350200 |
| 2025-09-23 | -41.80 | $44.51 | 397200 |
| 2025-09-22 | -31.97 | $44.63 | 395838 |
| 2025-09-19 | -25.19 | $44.68 | 963400 |
| 2025-09-18 | -8.43 | $44.87 | 689900 |
| 2025-09-17 | -24.72 | $44.58 | 721700 |
| 2025-09-16 | -26.54 | $44.43 | 516000 |
| 2025-09-15 | -23.46 | $44.48 | 683317 |
| 2025-09-12 | -20.37 | $44.53 | 374040 |
| 2025-09-11 | -2.33 | $44.82 | 523325 |
| 2025-09-10 | -29.80 | $44.20 | 417722 |
| 2025-09-09 | -23.92 | $44.15 | 670400 |
| 2025-09-08 | -20.78 | $44.17 | 293600 |
| 2025-09-05 | -15.88 | $44.28 | 240900 |
| 2025-09-04 | -6.53 | $44.41 | 312800 |
| 2025-09-03 | -22.04 | $44.03 | 354100 |
| 2025-09-02 | -14.06 | $44.22 | 250100 |
| 2025-08-29 | -5.22 | $44.44 | 214524 |
| 2025-08-28 | -0.70 | $44.44 | 241033 |
| 2025-08-27 | -1.76 | $44.41 | 330149 |
| 2025-08-26 | -9.54 | $44.18 | 272000 |
| 2025-08-25 | -14.13 | $44.05 | 294200 |
| 2025-08-22 | -4.24 | $44.33 | 309119 |
| 2025-08-21 | -11.85 | $43.48 | 295036 |
| 2025-08-20 | -9.48 | $43.53 | 364812 |
| 2025-08-19 | -9.95 | $43.52 | 397921 |
| 2025-08-18 | -13.00 | $43.36 | 388300 |
| 2025-08-15 | -14.50 | $43.33 | 167700 |
| 2025-08-14 | -10.00 | $43.42 | 209200 |
| 2025-08-13 | 0.00 | $43.62 | 314100 |
| 2025-08-12 | -26.40 | $43.07 | 207600 |
| 2025-08-11 | -58.88 | $42.43 | 493400 |
| 2025-08-08 | -54.31 | $42.52 | 233835 |
| 2025-08-07 | -70.05 | $42.21 | 437900 |
| 2025-08-06 | -65.99 | $42.29 | 305735 |
| 2025-08-05 | -59.39 | $42.42 | 364800 |
| 2025-08-04 | -62.44 | $42.36 | 260519 |
| 2025-08-01 | -85.28 | $41.91 | 292041 |
| 2025-07-31 | -66.88 | $42.52 | 672641 |
| 2025-07-30 | -40.63 | $42.94 | 206545 |
| 2025-07-29 | -21.25 | $43.25 | 298433 |
| 2025-07-28 | -15.63 | $43.34 | 242700 |
| 2025-07-25 | -5.36 | $43.50 | 299212 |
| 2025-07-24 | -13.98 | $43.33 | 187100 |
| 2025-07-23 | -1.04 | $43.49 | 186003 |
| 2025-07-22 | -17.65 | $42.99 | 209700 |
| 2025-07-21 | -37.44 | $42.50 | 296108 |
| 2025-07-18 | -33.65 | $42.58 | 269800 |
| 2025-07-17 | -27.96 | $42.70 | 349500 |
| 2025-07-16 | -39.81 | $42.45 | 606200 |
| 2025-07-15 | -46.92 | $42.30 | 345002 |
| 2025-07-14 | -16.59 | $42.93 | 341624 |
| 2025-07-11 | -17.51 | $42.91 | 280003 |
| 2025-07-10 | -4.61 | $43.19 | 262941 |
| 2025-07-09 | -15.57 | $42.91 | 315600 |
| 2025-07-08 | -17.92 | $42.86 | 278932 |
| 2025-07-07 | -25.23 | $42.69 | 459600 |
| 2025-07-03 | -1.89 | $43.19 | 210400 |
| 2025-07-02 | -0.42 | $42.96 | 244200 |
| 2025-07-01 | -6.83 | $42.80 | 383242 |
| 2025-06-30 | -1.86 | $42.28 | 231615 |
| 2025-06-27 | -6.60 | $42.15 | 307523 |
| 2025-06-26 | -0.52 | $42.07 | 495900 |
| 2025-06-25 | -14.29 | $41.67 | 405200 |
| 2025-06-24 | -6.86 | $41.80 | 370417 |
| 2025-06-23 | -2.16 | $41.68 | 412342 |
| 2025-06-20 | -15.68 | $41.43 | 491800 |
| 2025-06-18 | -21.62 | $41.32 | 481400 |
| 2025-06-17 | -26.49 | $41.23 | 643800 |
| 2025-06-16 | -5.95 | $41.61 | 302400 |
| 2025-06-13 | -25.00 | $41.22 | 354601 |
| 2025-06-12 | -2.78 | $41.62 | 267400 |
| 2025-06-11 | -10.00 | $41.49 | 287200 |
| 2025-06-10 | -4.44 | $41.59 | 391149 |
| 2025-06-09 | -10.91 | $41.34 | 381400 |
| 2025-06-06 | -19.51 | $41.19 | 204911 |
| 2025-06-05 | -50.61 | $40.68 | 286806 |
| 2025-06-04 | -36.82 | $40.77 | 287000 |
| 2025-06-03 | -26.11 | $40.98 | 337700 |
| 2025-06-02 | -43.35 | $40.63 | 441100 |
| 2025-05-30 | -45.81 | $40.58 | 312935 |
| 2025-05-29 | -37.50 | $40.64 | 256821 |
| 2025-05-28 | -33.56 | $40.53 | 231424 |
| 2025-05-27 | -21.92 | $40.87 | 269933 |
| 2025-05-23 | -44.18 | $40.22 | 217309 |
| 2025-05-22 | -41.78 | $40.29 | 252000 |
| 2025-05-21 | -36.36 | $40.43 | 202000 |
| 2025-05-20 | -5.96 | $41.33 | 221400 |
| 2025-05-19 | -1.58 | $41.45 | 264327 |
| 2025-05-16 | 0.00 | $41.51 | 228800 |
| 2025-05-15 | -6.21 | $41.11 | 216800 |
| 2025-05-14 | -11.95 | $40.86 | 202800 |
| 2025-05-13 | -6.21 | $41.11 | 248547 |
| 2025-05-12 | -4.14 | $41.20 | 628606 |
| 2025-05-09 | -11.17 | $40.13 | 264600 |
| 2025-05-08 | -9.61 | $40.15 | 268519 |
| 2025-05-07 | -10.42 | $39.68 | 272200 |
| 2025-05-06 | -13.30 | $39.55 | 296500 |
| 2025-05-05 | -7.34 | $39.80 | 354041 |
| 2025-05-02 | -2.31 | $40.04 | 297314 |
| 2025-05-01 | -19.32 | $39.39 | 337245 |
| 2025-04-30 | -35.97 | $39.35 | 415723 |
| 2025-04-29 | -35.00 | $39.41 | 355900 |
| 2025-04-28 | -37.74 | $39.24 | 321259 |
| 2025-04-25 | -39.35 | $39.14 | 254529 |
| 2025-04-24 | -39.35 | $39.28 | 248401 |
| 2025-04-23 | -51.71 | $38.62 | 509804 |
| 2025-04-22 | -57.08 | $38.26 | 453420 |
| 2025-04-21 | -69.75 | $37.41 | 364600 |
| 2025-04-17 | -59.31 | $38.11 | 519900 |
| 2025-04-16 | -61.25 | $37.98 | 457327 |
| 2025-04-15 | -55.44 | $38.37 | 425400 |
| 2025-04-14 | -53.35 | $38.51 | 478701 |
| 2025-04-11 | -59.17 | $38.12 | 912943 |
| 2025-04-10 | -66.92 | $37.60 | 709000 |
| 2025-04-09 | -46.20 | $38.99 | 697100 |
| 2025-04-08 | -87.03 | $36.25 | 1.2M |
| 2025-04-07 | -78.84 | $36.80 | 2.0M |
| 2025-04-04 | -98.86 | $36.91 | 1.1M |
| 2025-04-03 | -100.00 | $39.30 | 347400 |
| 2025-04-02 | -25.22 | $41.52 | 286332 |
| 2025-04-01 | -41.15 | $41.16 | 366627 |
| 2025-03-31 | -38.94 | $41.21 | 415700 |
| 2025-03-28 | -65.03 | $40.90 | 191000 |
| 2025-03-27 | -43.14 | $41.57 | 417700 |
| 2025-03-26 | -37.58 | $41.74 | 320829 |
| 2025-03-25 | -37.58 | $41.74 | 539100 |
| 2025-03-24 | -32.35 | $41.90 | 254545 |
| 2025-03-21 | -52.61 | $41.28 | 232844 |
| 2025-03-20 | -49.37 | $41.44 | 393001 |
| 2025-03-19 | -49.70 | $41.52 | 245149 |
| 2025-03-18 | -60.23 | $41.21 | 350800 |
| 2025-03-17 | -58.50 | $41.27 | 241500 |
| 2025-03-14 | -73.78 | $40.74 | 262100 |
| 2025-03-13 | -96.25 | $39.96 | 378700 |
| 2025-03-12 | -92.97 | $40.26 | 401426 |
| 2025-03-11 | -93.95 | $40.35 | 530400 |
| 2025-03-10 | -88.81 | $40.84 | 336215 |
| 2025-03-07 | -73.58 | $41.49 | 271843 |
| 2025-03-06 | -85.37 | $41.20 | 323409 |
| 2025-03-05 | -76.02 | $41.43 | 391000 |
| 2025-03-04 | -93.25 | $41.09 | 330909 |
| 2025-03-03 | -85.99 | $41.95 | 648425 |
| 2025-02-28 | -49.63 | $42.63 | 237733 |
| 2025-02-27 | -93.28 | $42.05 | 209600 |
| 2025-02-26 | -83.58 | $42.18 | 255833 |
| 2025-02-25 | -73.13 | $42.32 | 286112 |
| 2025-02-24 | -68.66 | $42.38 | 265101 |
| 2025-02-21 | -70.90 | $42.35 | 261640 |
| 2025-02-20 | -23.88 | $42.98 | 237906 |
| 2025-02-19 | -5.22 | $43.23 | 255700 |
| 2025-02-18 | -7.52 | $43.19 | 314200 |
| 2025-02-14 | -28.57 | $42.91 | 231800 |
| 2025-02-13 | -36.84 | $42.80 | 191900 |
| 2025-02-12 | -61.65 | $42.47 | 230710 |
| 2025-02-11 | -22.75 | $42.81 | 210300 |
| 2025-02-10 | -23.33 | $42.66 | 193100 |
| 2025-02-07 | -25.00 | $42.61 | 301416 |
| 2025-02-06 | -13.24 | $42.93 | 360500 |
| 2025-02-05 | -12.50 | $42.95 | 253347 |
| 2025-02-04 | -21.32 | $42.71 | 200400 |
| 2025-02-03 | -30.15 | $42.47 | 486500 |
| 2025-01-31 | -20.22 | $42.74 | 280720 |
| 2025-01-30 | -6.62 | $43.11 | 234700 |
| 2025-01-29 | -11.90 | $42.89 | 326400 |
| 2025-01-28 | -8.37 | $42.93 | 555734 |
| 2025-01-27 | 0.00 | $43.15 | 244546 |
| 2025-01-24 | -5.75 | $42.98 | 289300 |
| 2025-01-23 | -3.09 | $43.03 | 350641 |
| 2025-01-22 | -8.97 | $42.85 | 194600 |
| 2025-01-21 | -0.69 | $43.09 | 416211 |
| 2025-01-17 | -4.42 | $42.59 | 251137 |
| 2025-01-16 | -1.87 | $42.31 | 250131 |
| 2025-01-15 | -21.01 | $42.09 | 223122 |
| 2025-01-14 | -45.91 | $41.60 | 354000 |
| 2025-01-13 | -65.70 | $41.16 | 252900 |
| 2025-01-10 | -85.52 | $40.63 | 418000 |
| 2025-01-08 | -65.99 | $41.22 | 293000 |
| 2025-01-07 | -70.35 | $41.23 | 342214 |
| 2025-01-06 | -70.66 | $41.24 | 300536 |
| 2025-01-03 | -72.01 | $41.24 | 306142 |
| 2025-01-02 | -83.29 | $40.84 | 380800 |
| 2024-12-31 | -82.38 | $40.92 | 307439 |
| 2024-12-30 | -86.13 | $40.78 | 316400 |
| 2024-12-27 | -78.07 | $41.14 | 224034 |
| 2024-12-26 | -71.63 | $41.43 | 304200 |
| 2024-12-24 | -74.19 | $41.32 | 126735 |
| 2024-12-23 | -82.50 | $40.98 | 346400 |
| 2024-12-20 | -84.32 | $40.90 | 370405 |
| 2024-12-19 | -100.00 | $40.38 | 433900 |
| 2024-12-18 | -100.00 | $40.52 | 368114 |
| 2024-12-17 | -97.98 | $41.70 | 411804 |
| 2024-12-16 | -99.58 | $42.25 | 317400 |
| 2024-12-13 | -96.28 | $42.54 | 220800 |
| 2024-12-12 | -100.00 | $42.70 | 236600 |
| 2024-12-11 | -90.76 | $42.94 | 188648 |
| 2024-12-10 | -90.22 | $42.95 | 262106 |
| 2024-12-09 | -79.35 | $43.15 | 302813 |
| 2024-12-06 | -61.41 | $43.48 | 238000 |
| 2024-12-05 | -54.35 | $43.61 | 199900 |
| 2024-12-04 | -46.20 | $43.76 | 214331 |
| 2024-12-03 | -21.30 | $43.92 | 220400 |
| 2024-12-02 | -13.46 | $44.17 | 236431 |
| 2024-11-29 | -9.48 | $44.30 | 70737 |
| 2024-11-27 | -11.62 | $44.23 | 161500 |
| 2024-11-26 | -12.84 | $44.19 | 223024 |
| 2024-11-25 | -7.95 | $44.35 | 192600 |
| 2024-11-22 | -1.45 | $44.06 | 185626 |
| 2024-11-21 | -15.04 | $43.60 | 224900 |
| 2024-11-20 | -36.09 | $43.04 | 241610 |
| 2024-11-19 | -39.47 | $42.95 | 318823 |
| 2024-11-18 | -31.20 | $43.17 | 193100 |
| 2024-11-15 | -37.59 | $43.00 | 230321 |
| 2024-11-14 | -27.82 | $43.26 | 172600 |
| 2024-11-13 | -17.29 | $43.54 | 179800 |
| 2024-11-12 | -19.55 | $43.48 | 201313 |
| 2024-11-11 | -4.89 | $43.87 | 224100 |
| 2024-11-08 | -11.62 | $43.47 | 204341 |
| 2024-11-07 | -15.77 | $43.37 | 243800 |
| 2024-11-06 | -3.73 | $43.66 | 285500 |
| 2024-11-05 | -63.38 | $41.86 | 185701 |
| 2024-11-04 | -96.48 | $41.39 | 185900 |
| 2024-11-01 | -97.12 | $41.41 | 160729 |
| 2024-10-31 | -100.00 | $41.37 | 181400 |
| 2024-10-30 | -61.35 | $41.76 | 204834 |
| 2024-10-29 | -60.12 | $41.78 | 197945 |
| 2024-10-28 | -46.63 | $42.00 | 153200 |
| 2024-10-25 | -66.26 | $41.68 | 188100 |
| 2024-10-24 | -51.53 | $41.92 | 134500 |
| 2024-10-23 | -50.92 | $41.93 | 149601 |
| 2024-10-22 | -38.73 | $42.09 | 131400 |
| 2024-10-21 | -31.79 | $42.21 | 198712 |
| 2024-10-18 | -5.20 | $42.67 | 173402 |
| 2024-10-17 | -4.62 | $42.68 | 217435 |
| 2024-10-16 | -4.14 | $42.65 | 168240 |
| 2024-10-15 | -23.63 | $42.25 | 234241 |
| 2024-10-14 | -0.58 | $42.55 | 205900 |
| 2024-10-11 | -2.48 | $42.31 | 210700 |
| 2024-10-10 | -14.09 | $41.70 | 224000 |
| 2024-10-09 | -2.86 | $41.85 | 166200 |
| 2024-10-08 | -12.60 | $41.53 | 185400 |
| 2024-10-07 | -7.63 | $41.66 | 153900 |
| 2024-10-04 | 0.00 | $41.86 | 422005 |
| 2024-10-03 | -20.23 | $41.33 | 219900 |
| 2024-10-02 | -14.12 | $41.49 | 250825 |
| 2024-10-01 | -13.74 | $41.50 | 195232 |
| 2024-09-30 | -6.49 | $41.69 | 184400 |
| 2024-09-27 | -10.31 | $41.59 | 338300 |
| 2024-09-26 | -14.52 | $41.36 | 178800 |
| 2024-09-25 | -26.61 | $41.06 | 142300 |
| 2024-09-24 | -9.68 | $41.48 | 198900 |
| 2024-09-23 | -12.10 | $41.42 | 210147 |
| 2024-09-20 | -17.74 | $41.28 | 224100 |
| 2024-09-19 | -6.85 | $41.55 | 437600 |
| 2024-09-18 | -29.80 | $40.96 | 259700 |
| 2024-09-17 | -28.57 | $40.99 | 255906 |
| 2024-09-16 | -28.16 | $41.00 | 208600 |
| 2024-09-13 | -43.27 | $40.63 | 329200 |
| 2024-09-12 | -57.14 | $40.29 | 243605 |
| 2024-09-11 | -69.80 | $39.98 | 202000 |
| 2024-09-10 | -67.07 | $40.02 | 331900 |
| 2024-09-09 | -54.72 | $40.30 | 275800 |
| 2024-09-06 | -67.05 | $39.96 | 231400 |
| 2024-09-05 | -42.55 | $40.49 | 264300 |
| 2024-09-04 | -29.07 | $40.78 | 387500 |
| 2024-09-03 | -23.69 | $40.92 | 217236 |
| 2024-08-30 | -1.11 | $41.65 | 193900 |
| 2024-08-29 | -7.51 | $41.29 | 276600 |
| 2024-08-28 | -13.01 | $41.10 | 295600 |
| 2024-08-27 | -15.53 | $41.19 | 247908 |
| 2024-08-26 | -12.53 | $41.30 | 290000 |
| 2024-08-23 | -13.90 | $41.25 | 256431 |
| 2024-08-22 | -31.61 | $40.60 | 300625 |
| 2024-08-21 | -30.25 | $40.65 | 270600 |
| 2024-08-20 | -36.78 | $40.41 | 293900 |
| 2024-08-19 | -26.98 | $40.77 | 238700 |
| 2024-08-16 | -35.42 | $40.46 | 166502 |
| 2024-08-15 | -39.51 | $40.31 | 175325 |
| 2024-08-14 | -55.86 | $39.71 | 180406 |
| 2024-08-13 | -58.86 | $39.60 | 272000 |
| 2024-08-12 | -69.75 | $39.20 | 134900 |
| 2024-08-09 | -64.85 | $39.38 | 225000 |
| 2024-08-08 | -65.12 | $39.37 | 321630 |
| 2024-08-07 | -86.92 | $38.57 | 378600 |
| 2024-08-06 | -80.38 | $38.81 | 274100 |
| 2024-08-05 | -88.56 | $38.51 | 244100 |
| 2024-08-02 | -81.85 | $39.46 | 292107 |
| 2024-08-01 | -42.76 | $40.52 | 252000 |
| 2024-07-31 | -15.52 | $41.31 | 5.0M |
| 2024-07-30 | -11.24 | $41.23 | 212136 |
| 2024-07-29 | -21.72 | $40.95 | 198127 |
| 2024-07-26 | -16.85 | $41.08 | 226210 |
| 2024-07-25 | -39.33 | $40.48 | 283404 |
| 2024-07-24 | -50.94 | $40.17 | 268000 |
| 2024-07-23 | -38.58 | $40.50 | 226641 |
| 2024-07-22 | -33.33 | $40.64 | 283744 |
| 2024-07-19 | -40.07 | $40.46 | 82726 |
| 2024-07-18 | -27.34 | $40.80 | 455507 |
| 2024-07-17 | -10.00 | $41.20 | 223223 |
| 2024-07-16 | -1.49 | $41.23 | 216021 |
| 2024-07-15 | -8.92 | $40.48 | 164701 |
| 2024-07-12 | -8.38 | $40.18 | 190744 |
| 2024-07-11 | -3.52 | $39.91 | 254814 |
| 2024-07-10 | -22.73 | $39.39 | 366900 |
| 2024-07-09 | -58.18 | $39.00 | 212000 |
| 2024-07-08 | -54.78 | $39.06 | 154739 |
| 2024-07-05 | -61.74 | $38.98 | 148930 |
| 2024-07-03 | -43.48 | $39.19 | 142100 |
| 2024-07-02 | -39.13 | $39.24 | 174100 |
| 2024-07-01 | -64.56 | $39.10 | 228600 |
| 2024-06-28 | -53.80 | $39.27 | 194710 |
| 2024-06-27 | -67.09 | $39.06 | 170100 |
| 2024-06-26 | -65.82 | $39.08 | 158213 |
| 2024-06-25 | -56.96 | $39.22 | 171500 |
| 2024-06-24 | -43.04 | $39.44 | 316500 |
| 2024-06-21 | -64.91 | $39.14 | 234503 |
| 2024-06-20 | -65.14 | $39.15 | 1.1M |
| 2024-06-18 | -76.67 | $38.96 | 225300 |
| 2024-06-17 | -77.61 | $38.99 | 231800 |
| 2024-06-14 | -89.05 | $38.76 | 247221 |
| 2024-06-13 | -86.55 | $39.07 | 142300 |
| 2024-06-12 | -80.65 | $39.30 | 180200 |
| 2024-06-11 | -89.68 | $39.16 | 307901 |
| 2024-06-10 | -74.65 | $39.49 | 187300 |
| 2024-06-07 | -78.17 | $39.44 | 221829 |
| 2024-06-06 | -71.13 | $39.54 | 147314 |
| 2024-06-05 | -69.72 | $39.56 | 204600 |
| 2024-06-04 | -80.99 | $39.40 | 215200 |
| 2024-06-03 | -58.45 | $39.72 | 294542 |
| 2024-05-31 | -34.64 | $40.02 | 301300 |
| 2024-05-30 | -63.04 | $39.39 | 276624 |
| 2024-05-29 | -71.66 | $39.21 | 282000 |
| 2024-05-28 | -46.52 | $39.68 | 215700 |
| 2024-05-24 | -35.83 | $39.88 | 186100 |
| 2024-05-23 | -49.20 | $39.63 | 299000 |
| 2024-05-22 | -20.32 | $40.17 | 238625 |
| 2024-05-21 | -13.37 | $40.30 | 313400 |
| 2024-05-20 | -14.44 | $40.28 | 235531 |
| 2024-05-17 | -1.09 | $40.49 | 215400 |
| 2024-05-16 | -9.28 | $40.33 | 334246 |
| 2024-05-15 | -2.99 | $40.41 | 242817 |
| 2024-05-14 | -4.35 | $40.20 | 250437 |
| 2024-05-13 | -15.22 | $40.00 | 199919 |
| 2024-05-10 | -4.19 | $40.04 | 313600 |
| 2024-05-09 | -1.94 | $39.96 | 308047 |
| 2024-05-08 | -25.32 | $39.62 | 248315 |
| 2024-05-07 | -32.16 | $39.60 | 279600 |
| 2024-05-06 | -50.23 | $39.54 | 263717 |
| 2024-05-03 | -65.16 | $39.21 | 1.2M |
| 2024-05-02 | -76.02 | $38.97 | 220542 |
| 2024-05-01 | -88.11 | $38.73 | 271400 |
| 2024-04-30 | -79.10 | $38.95 | 239200 |
| 2024-04-29 | -51.23 | $39.63 | 261100 |
| 2024-04-26 | -62.35 | $39.37 | 263939 |
| 2024-04-25 | -63.49 | $39.36 | 306110 |
| 2024-04-24 | -56.35 | $39.54 | 229923 |
| 2024-04-23 | -56.75 | $39.53 | 222840 |
| 2024-04-22 | -71.43 | $39.16 | 234128 |
| 2024-04-19 | -84.13 | $38.84 | 207033 |
| 2024-04-18 | -94.84 | $38.57 | 377400 |
| 2024-04-17 | -96.43 | $38.53 | 265106 |
| 2024-04-16 | -94.26 | $38.66 | 245400 |
| 2024-04-15 | -94.98 | $38.88 | 475700 |
| 2024-04-12 | -94.24 | $39.16 | 201734 |
| 2024-04-11 | -60.22 | $39.84 | 240500 |
| 2024-04-10 | -57.53 | $39.89 | 240100 |
| 2024-04-09 | -25.81 | $40.48 | 246049 |
| 2024-04-08 | -26.88 | $40.46 | 270500 |
| 2024-04-05 | -25.81 | $40.48 | 214600 |
| 2024-04-04 | -43.01 | $40.16 | 193900 |
| 2024-04-03 | -21.76 | $40.54 | 345133 |
| 2024-04-02 | -23.36 | $40.46 | 322100 |
| 2024-04-01 | -9.35 | $40.76 | 238644 |
| 2024-03-28 | -2.68 | $40.90 | 207300 |
| 2024-03-27 | 0.00 | $40.70 | 255529 |
| 2024-03-26 | -16.24 | $40.07 | 3.9M |
| 2024-03-25 | -15.74 | $40.08 | 233200 |
| 2024-03-22 | -15.74 | $40.08 | 361232 |
| 2024-03-21 | -3.57 | $40.31 | 235900 |
| 2024-03-20 | -4.42 | $39.93 | 462100 |
| 2024-03-19 | -14.05 | $39.53 | 336002 |
| 2024-03-18 | -14.52 | $39.52 | 335800 |
| 2024-03-15 | -19.35 | $39.43 | 260600 |
| 2024-03-14 | -21.03 | $39.38 | 362811 |
| 2024-03-13 | -5.51 | $39.66 | 290700 |
| 2024-03-12 | -5.84 | $39.50 | 192700 |
| 2024-03-11 | -7.39 | $39.46 | 230219 |
| 2024-03-08 | -12.06 | $39.34 | 205540 |
| 2024-03-07 | -4.60 | $39.36 | 163600 |
| 2024-03-06 | -6.28 | $39.17 | 198800 |
| 2024-03-05 | -12.74 | $38.93 | 260712 |
| 2024-03-04 | -7.69 | $39.00 | 237900 |
| 2024-03-01 | -2.56 | $38.98 | 238638 |
| 2024-02-29 | -6.74 | $38.73 | 514224 |
| 2024-02-28 | -12.12 | $38.52 | 190200 |
| 2024-02-27 | -7.27 | $38.60 | 210225 |
| 2024-02-26 | -16.36 | $38.45 | 634600 |
| 2024-02-23 | -4.46 | $38.57 | 490700 |
| 2024-02-22 | -5.48 | $38.45 | 256931 |
| 2024-02-21 | -14.89 | $38.16 | 433400 |
| 2024-02-20 | -25.68 | $37.99 | 312107 |
| 2024-02-16 | -14.94 | $38.14 | 271932 |
| 2024-02-15 | -2.43 | $38.32 | 375300 |
| 2024-02-14 | -21.86 | $37.73 | 260737 |
| 2024-02-13 | -40.47 | $37.33 | 340400 |
| 2024-02-12 | -6.98 | $38.05 | 175000 |
| 2024-02-09 | -8.24 | $37.72 | 274500 |
| 2024-02-08 | -12.09 | $37.65 | 204707 |
| 2024-02-07 | -18.13 | $37.54 | 249800 |
| 2024-02-06 | -23.08 | $37.45 | 273904 |
| 2024-02-05 | -32.42 | $37.28 | 233837 |
| 2024-02-02 | -10.99 | $37.67 | 427213 |
| 2024-02-01 | -17.58 | $37.55 | 238818 |
| 2024-01-31 | -33.52 | $37.26 | 241248 |
| 2024-01-30 | -1.10 | $37.85 | 182409 |
| 2024-01-29 | 0.00 | $37.65 | 134500 |
| 2024-01-26 | -8.22 | $37.39 | 274100 |
| 2024-01-25 | -6.99 | $37.38 | 187500 |
| 2024-01-24 | -34.97 | $36.98 | 245600 |
| 2024-01-23 | -33.57 | $37.00 | 220332 |
| 2024-01-22 | -35.66 | $36.97 | 213400 |
| 2024-01-19 | -49.65 | $36.77 | 192405 |
| 2024-01-18 | -79.02 | $36.35 | 197921 |
| 2024-01-17 | -91.97 | $36.22 | 303016 |
| 2024-01-16 | -90.99 | $36.47 | 189100 |
| 2024-01-12 | -76.04 | $36.75 | 202100 |
| 2024-01-11 | -34.52 | $36.80 | 278433 |
| 2024-01-10 | -28.29 | $36.90 | 254000 |
| 2024-01-09 | -24.88 | $36.97 | 200000 |
| 2024-01-08 | -10.87 | $37.23 | 637200 |
| 2024-01-05 | -20.24 | $36.98 | 215900 |
| 2024-01-04 | -26.38 | $36.81 | 363700 |
| 2024-01-03 | -21.65 | $36.93 | 271718 |
| 2024-01-02 | -7.09 | $37.30 | 267936 |
| 2023-12-29 | -9.51 | $37.22 | 190120 |
| 2023-12-28 | -4.00 | $37.36 | 295336 |
| 2023-12-27 | -2.12 | $37.39 | 282600 |
| 2023-12-26 | -2.41 | $37.37 | 325600 |
| 2023-12-22 | -6.62 | $37.07 | 297300 |
| 2023-12-21 | -10.37 | $36.95 | 328044 |
| 2023-12-20 | -25.72 | $36.52 | 438200 |
| 2023-12-19 | -1.12 | $37.10 | 249600 |
| 2023-12-18 | -8.12 | $36.84 | 278400 |
| 2023-12-15 | -12.04 | $36.73 | 260300 |
| 2023-12-14 | -3.93 | $36.94 | 365200 |
| 2023-12-13 | -0.89 | $36.23 | 355101 |
| 2023-12-12 | -4.21 | $35.61 | 237148 |
| 2023-12-11 | -0.80 | $35.64 | 235415 |
| 2023-12-08 | -4.28 | $35.37 | 260747 |
| 2023-12-07 | -11.63 | $35.17 | 308300 |
| 2023-12-06 | -18.22 | $35.00 | 323300 |
| 2023-12-05 | -16.67 | $35.04 | 485600 |
| 2023-12-04 | -3.49 | $35.38 | 231300 |
| 2023-12-01 | -3.52 | $35.36 | 238524 |
| 2023-11-30 | -1.88 | $34.92 | 377500 |
| 2023-11-29 | -11.37 | $34.63 | 219600 |
| 2023-11-28 | -10.53 | $34.55 | 615125 |
| 2023-11-27 | -7.46 | $34.61 | 333200 |
| 2023-11-24 | -3.26 | $34.73 | 66300 |
| 2023-11-22 | -2.73 | $34.61 | 204100 |
| 2023-11-21 | -6.51 | $34.49 | 483623 |
| 2023-11-20 | -3.77 | $34.57 | 262800 |
| 2023-11-17 | -4.27 | $34.45 | 218200 |
| 2023-11-16 | -14.23 | $34.17 | 299100 |
| 2023-11-15 | -8.54 | $34.33 | 217822 |
| 2023-11-14 | -5.18 | $34.14 | 286900 |
| 2023-11-13 | -38.89 | $33.30 | 171649 |
| 2023-11-10 | -38.49 | $33.31 | 329000 |
| 2023-11-09 | -53.97 | $32.92 | 254202 |
| 2023-11-08 | -44.44 | $33.16 | 213100 |
| 2023-11-07 | -37.30 | $33.34 | 282118 |
| 2023-11-06 | -30.56 | $33.51 | 318711 |
| 2023-11-03 | -20.63 | $33.76 | 303009 |
| 2023-11-02 | -39.29 | $33.29 | 290800 |
| 2023-11-01 | -65.08 | $32.64 | 416200 |
| 2023-10-31 | -73.02 | $32.44 | 874300 |
| 2023-10-30 | -83.73 | $32.17 | 349705 |
| 2023-10-27 | -96.43 | $31.85 | 355528 |
| 2023-10-26 | -96.41 | $32.24 | 336706 |
| 2023-10-25 | -97.17 | $32.33 | 259615 |
| 2023-10-24 | -93.05 | $32.65 | 271800 |
| 2023-10-23 | -99.47 | $32.53 | 253842 |
| 2023-10-20 | -96.23 | $32.86 | 249800 |
| 2023-10-19 | -70.44 | $33.27 | 171200 |
| 2023-10-18 | -54.44 | $33.57 | 267613 |
| 2023-10-17 | -42.53 | $34.07 | 153614 |
| 2023-10-16 | -52.49 | $33.85 | 208646 |
| 2023-10-13 | -71.55 | $33.46 | 213600 |
| 2023-10-12 | -73.09 | $33.47 | 222600 |
| 2023-10-11 | -58.82 | $33.85 | 210344 |
| 2023-10-10 | -56.08 | $33.92 | 274900 |
| 2023-10-09 | -66.27 | $33.66 | 177700 |
| 2023-10-06 | -77.65 | $33.37 | 410200 |
| 2023-10-05 | -90.24 | $33.13 | 976800 |
| 2023-10-04 | -86.18 | $33.23 | 375500 |
| 2023-10-03 | -95.91 | $33.24 | 260400 |
| 2023-10-02 | -91.92 | $33.66 | 716000 |
| 2023-09-29 | -84.15 | $34.02 | 268800 |
| 2023-09-28 | -73.22 | $34.22 | 201708 |
| 2023-09-27 | -86.34 | $33.98 | 256000 |
| 2023-09-26 | -97.74 | $33.83 | 244500 |
| 2023-09-25 | -80.61 | $34.23 | 471709 |
| 2023-09-22 | -100.00 | $34.01 | 257137 |
| 2023-09-21 | -100.00 | $34.14 | 418519 |
| 2023-09-20 | -75.94 | $34.55 | 254700 |
| 2023-09-19 | -60.15 | $34.76 | 215000 |
| 2023-09-18 | -39.85 | $35.03 | 211033 |
| 2023-09-15 | -42.86 | $34.99 | 137540 |
| 2023-09-14 | -17.29 | $35.33 | 282537 |
| 2023-09-13 | -48.87 | $34.91 | 190130 |
| 2023-09-12 | -40.60 | $35.02 | 208000 |
| 2023-09-11 | -56.46 | $34.87 | 160600 |
| 2023-09-08 | -59.46 | $34.83 | 220600 |
| 2023-09-07 | -69.66 | $34.77 | 223300 |
| 2023-09-06 | -61.24 | $34.92 | 157304 |
| 2023-09-05 | -55.62 | $35.02 | 143200 |
| 2023-09-01 | -28.09 | $35.51 | 189300 |
| 2023-08-31 | -46.93 | $35.18 | 153523 |
| 2023-08-30 | -42.46 | $35.26 | 171800 |
| 2023-08-29 | -45.81 | $35.20 | 256200 |
| 2023-08-28 | -70.47 | $34.80 | 304100 |
| 2023-08-25 | -82.91 | $34.57 | 280108 |
| 2023-08-24 | -99.45 | $34.41 | 159000 |
| 2023-08-23 | -81.87 | $34.73 | 238500 |
| 2023-08-22 | -95.05 | $34.49 | 279705 |
| 2023-08-21 | -82.97 | $34.71 | 215500 |
| 2023-08-18 | -82.42 | $34.72 | 161300 |
| 2023-08-17 | -96.91 | $34.65 | 165617 |
| 2023-08-16 | -100.00 | $34.81 | 281224 |
| 2023-08-15 | -96.43 | $35.14 | 277600 |
| 2023-08-14 | -40.94 | $35.70 | 331736 |
| 2023-08-11 | -37.75 | $35.65 | 336800 |
| 2023-08-10 | -44.37 | $35.55 | 348531 |
| 2023-08-09 | -42.38 | $35.58 | 197583 |
| 2023-08-08 | -31.79 | $35.74 | 198700 |
| 2023-08-07 | -17.65 | $35.92 | 231118 |
| 2023-08-04 | -29.95 | $35.60 | 213730 |
| 2023-08-03 | -22.57 | $35.71 | 165200 |
| 2023-08-02 | -19.51 | $35.74 | 199535 |
| 2023-08-01 | -5.69 | $36.08 | 222800 |
| 2023-07-31 | -1.22 | $36.19 | 208105 |
| 2023-07-28 | -8.16 | $36.01 | 227023 |
| 2023-07-27 | -18.37 | $35.76 | 210501 |
| 2023-07-26 | -5.04 | $35.96 | 228000 |
| 2023-07-25 | -6.05 | $35.85 | 218700 |
| 2023-07-24 | -3.59 | $35.86 | 306600 |
| 2023-07-21 | -5.76 | $35.61 | 228300 |
| 2023-07-20 | -1.29 | $35.61 | 241639 |
| 2023-07-19 | -3.91 | $35.53 | 210507 |
| 2023-07-18 | -3.40 | $35.31 | 180800 |
| 2023-07-17 | -16.75 | $34.91 | 350508 |
| 2023-07-14 | -20.94 | $34.83 | 226336 |
| 2023-07-13 | -1.57 | $35.20 | 162800 |
| 2023-07-12 | -9.47 | $35.04 | 218900 |
| 2023-07-11 | -0.64 | $34.88 | 185000 |
| 2023-07-10 | -21.13 | $34.44 | 170900 |
| 2023-07-07 | -39.44 | $34.18 | 741000 |
| 2023-07-06 | -53.52 | $33.98 | 218023 |
| 2023-07-05 | -20.73 | $34.40 | 258304 |
| 2023-07-03 | -6.71 | $34.63 | 108405 |
| 2023-06-30 | -12.90 | $34.50 | 211900 |
| 2023-06-29 | -19.84 | $34.25 | 288648 |
| 2023-06-28 | -32.81 | $33.91 | 275500 |
| 2023-06-27 | -32.02 | $33.93 | 503917 |
| 2023-06-26 | -44.66 | $33.61 | 421323 |
| 2023-06-23 | -52.96 | $33.40 | 549100 |
| 2023-06-22 | -43.48 | $33.64 | 416400 |
| 2023-06-21 | -35.97 | $33.83 | 282800 |
| 2023-06-20 | -28.06 | $34.03 | 239400 |
| 2023-06-16 | -13.04 | $34.41 | 205832 |
| 2023-06-15 | -3.80 | $34.49 | 294000 |
| 2023-06-14 | -16.16 | $34.13 | 227400 |
| 2023-06-13 | -5.29 | $34.36 | 289416 |
| 2023-06-12 | -2.65 | $34.05 | 230716 |
| 2023-06-09 | -8.60 | $33.91 | 298408 |
| 2023-06-08 | -5.38 | $33.97 | 213113 |
| 2023-06-07 | -2.15 | $34.03 | 239900 |
| 2023-06-06 | -4.26 | $33.56 | 278348 |
| 2023-06-05 | -22.40 | $33.18 | 277211 |
| 2023-06-02 | -5.65 | $33.38 | 292014 |
| 2023-06-01 | -60.83 | $32.65 | 424036 |
| 2023-05-31 | -88.33 | $32.32 | 256500 |
| 2023-05-30 | -60.90 | $32.70 | 283000 |
| 2023-05-26 | -64.37 | $32.80 | 288600 |
| 2023-05-25 | -78.16 | $32.56 | 463507 |
| 2023-05-24 | -71.84 | $32.67 | 287700 |
| 2023-05-23 | -52.87 | $33.00 | 245600 |
| 2023-05-22 | -44.25 | $33.15 | 343233 |
| 2023-05-19 | -50.00 | $33.05 | 235800 |
| 2023-05-18 | -44.83 | $33.14 | 351102 |
| 2023-05-17 | -58.05 | $32.91 | 235900 |
| 2023-05-16 | -90.71 | $32.35 | 255927 |
| 2023-05-15 | -69.59 | $32.77 | 203546 |
| 2023-05-12 | -82.47 | $32.52 | 513600 |
| 2023-05-11 | -78.35 | $32.60 | 365207 |
| 2023-05-10 | -69.59 | $32.77 | 277100 |
| 2023-05-09 | -65.46 | $32.85 | 236500 |
| 2023-05-08 | -58.76 | $32.98 | 233400 |
| 2023-05-05 | -57.73 | $33.00 | 207800 |
| 2023-05-04 | -91.24 | $32.35 | 406206 |
| 2023-05-03 | -87.16 | $32.83 | 648926 |
| 2023-05-02 | -72.30 | $33.05 | 250311 |
| 2023-05-01 | -30.41 | $33.67 | 251100 |
| 2023-04-28 | -27.03 | $33.72 | 215142 |
| 2023-04-27 | -54.05 | $33.32 | 248900 |
| 2023-04-26 | -93.24 | $32.74 | 271700 |
| 2023-04-25 | -60.82 | $33.08 | 293141 |
| 2023-04-24 | -21.98 | $33.72 | 354300 |
| 2023-04-21 | -19.92 | $33.61 | 1.1M |
| 2023-04-20 | -16.80 | $33.69 | 984600 |
| 2023-04-19 | -6.64 | $33.95 | 1.3M |
| 2023-04-18 | -3.13 | $34.04 | 330200 |
| 2023-04-17 | -3.14 | $34.03 | 469500 |
| 2023-04-14 | -10.20 | $33.85 | 404200 |
| 2023-04-13 | -4.18 | $33.85 | 405802 |
| 2023-04-12 | -13.81 | $33.62 | 272908 |
| 2023-04-11 | -5.60 | $33.75 | 321900 |
| 2023-04-10 | -15.95 | $33.51 | 344243 |
| 2023-04-06 | -25.86 | $33.28 | 197600 |
| 2023-04-05 | -35.48 | $33.36 | 269427 |
| 2023-04-04 | -38.43 | $33.29 | 233600 |
| 2023-04-03 | -31.37 | $33.77 | 414200 |
| 2023-03-31 | -45.92 | $33.48 | 396719 |
| 2023-03-30 | -56.62 | $33.10 | 184935 |
| 2023-03-29 | -59.44 | $33.00 | 1.1M |
| 2023-03-28 | -70.70 | $32.60 | 640400 |
| 2023-03-27 | -72.96 | $32.52 | 598401 |
| 2023-03-24 | -83.94 | $32.13 | 504900 |
| 2023-03-23 | -90.72 | $31.98 | 327000 |
| 2023-03-22 | -85.80 | $32.15 | 298821 |
| 2023-03-21 | -66.09 | $32.83 | 448125 |
| 2023-03-20 | -80.29 | $32.34 | 426506 |
| 2023-03-17 | -93.31 | $31.90 | 349028 |
| 2023-03-16 | -77.39 | $32.56 | 738615 |
| 2023-03-15 | -88.75 | $32.11 | 373100 |
| 2023-03-14 | -82.11 | $32.80 | 321100 |
| 2023-03-13 | -94.58 | $32.34 | 297417 |
| 2023-03-10 | -94.43 | $32.95 | 391130 |
| 2023-03-09 | -97.96 | $33.43 | 214034 |
| 2023-03-08 | -90.16 | $34.18 | 324422 |
| 2023-03-07 | -92.98 | $34.24 | 257121 |
| 2023-03-06 | -58.48 | $34.83 | 283300 |
| 2023-03-03 | -49.15 | $35.02 | 257000 |
| 2023-03-02 | -73.74 | $34.59 | 485321 |
| 2023-03-01 | -83.87 | $34.42 | 256340 |
| 2023-02-28 | -88.71 | $34.33 | 258200 |
| 2023-02-27 | -81.18 | $34.47 | 185200 |
| 2023-02-24 | -82.26 | $34.45 | 411714 |
| 2023-02-23 | -82.35 | $34.58 | 440518 |
| 2023-02-22 | -93.90 | $34.44 | 272711 |
| 2023-02-21 | -94.81 | $34.52 | 241600 |
| 2023-02-17 | -60.00 | $35.20 | 166736 |
| 2023-02-16 | -34.22 | $35.34 | 186300 |
| 2023-02-15 | -17.41 | $35.63 | 247900 |
| 2023-02-14 | -18.91 | $35.60 | 209833 |
| 2023-02-13 | -15.42 | $35.67 | 190500 |
| 2023-02-10 | -28.86 | $35.40 | 221346 |
| 2023-02-09 | -45.27 | $35.07 | 192119 |
| 2023-02-08 | -27.36 | $35.43 | 140902 |
| 2023-02-07 | -14.93 | $35.68 | 238200 |
| 2023-02-06 | -33.33 | $35.31 | 175400 |
| 2023-02-03 | -17.86 | $35.58 | 324200 |
| 2023-02-02 | -5.77 | $35.83 | 289800 |
| 2023-02-01 | -11.54 | $35.68 | 265500 |
| 2023-01-31 | -3.23 | $35.52 | 307000 |
| 2023-01-30 | -23.39 | $35.02 | 235617 |
| 2023-01-27 | -9.68 | $35.36 | 547800 |
| 2023-01-26 | 0.00 | $35.53 | 269400 |
| 2023-01-25 | -9.21 | $35.12 | 201500 |
| 2023-01-24 | -14.78 | $34.99 | 189605 |
| 2023-01-23 | -6.79 | $35.05 | 308347 |
| 2023-01-20 | -18.29 | $34.68 | 229715 |
| 2023-01-19 | -37.35 | $34.19 | 574744 |
| 2023-01-18 | -31.13 | $34.35 | 299011 |
| 2023-01-17 | -7.39 | $34.96 | 299000 |
| 2023-01-13 | -2.73 | $35.07 | 420217 |
| 2023-01-12 | -6.48 | $34.89 | 250545 |
| 2023-01-11 | -16.73 | $34.67 | 668703 |
| 2023-01-10 | -28.69 | $34.37 | 651600 |
| 2023-01-09 | -40.24 | $34.08 | 256600 |
| 2023-01-06 | -33.86 | $34.24 | 220829 |
| 2023-01-05 | -59.36 | $33.60 | 185521 |
| 2023-01-04 | -55.38 | $33.70 | 263605 |
| 2023-01-03 | -69.32 | $33.35 | 419707 |
| 2022-12-30 | -65.38 | $33.48 | 507108 |
| 2022-12-29 | -66.32 | $33.55 | 606808 |
| 2022-12-28 | -83.68 | $33.05 | 496200 |
| 2022-12-27 | -68.06 | $33.50 | 509300 |
| 2022-12-23 | -71.88 | $33.39 | 364538 |
| 2022-12-22 | -82.64 | $33.08 | 480700 |
| 2022-12-21 | -75.09 | $33.44 | 566137 |
| 2022-12-20 | -91.45 | $33.00 | 793031 |
| 2022-12-19 | -92.13 | $33.00 | 377633 |
| 2022-12-16 | -88.72 | $33.18 | 573201 |
| 2022-12-15 | -94.20 | $33.51 | 479917 |
| 2022-12-14 | -73.99 | $34.18 | 388700 |
| 2022-12-13 | -57.80 | $34.46 | 338700 |
| 2022-12-12 | -67.63 | $34.29 | 410939 |
| 2022-12-09 | -95.95 | $33.80 | 308900 |
| 2022-12-08 | -79.77 | $34.08 | 480900 |
| 2022-12-07 | -64.71 | $33.92 | 229204 |
| 2022-12-06 | -62.61 | $33.97 | 381216 |
| 2022-12-05 | -46.64 | $34.35 | 300400 |
| 2022-12-02 | -13.36 | $35.13 | 270700 |
| 2022-12-01 | -8.13 | $35.23 | 345748 |
| 2022-11-30 | 0.00 | $35.36 | 386900 |
| 2022-11-29 | -18.75 | $34.71 | 259004 |
| 2022-11-28 | -26.56 | $34.51 | 297300 |
| 2022-11-25 | -1.95 | $35.14 | 55142 |
| 2022-11-23 | -2.85 | $35.02 | 280746 |
| 2022-11-22 | -4.13 | $34.95 | 437600 |
| 2022-11-21 | -20.94 | $34.47 | 293500 |
| 2022-11-18 | -19.46 | $34.47 | 374243 |
| 2022-11-17 | -20.83 | $34.25 | 284438 |
| 2022-11-16 | -17.14 | $34.38 | 340100 |
| 2022-11-15 | -8.18 | $34.73 | 350643 |
| 2022-11-14 | -11.57 | $34.58 | 268200 |
| 2022-11-11 | -2.13 | $34.80 | 181200 |
| 2022-11-10 | -2.06 | $34.42 | 381900 |
| 2022-11-09 | -22.10 | $33.13 | 308900 |
| 2022-11-08 | -4.33 | $33.91 | 381100 |
| 2022-11-07 | -6.02 | $33.77 | 510300 |
| 2022-11-04 | -13.43 | $33.45 | 417607 |
| 2022-11-03 | -24.31 | $32.98 | 925046 |
| 2022-11-02 | -22.92 | $33.04 | 406700 |
| 2022-11-01 | -4.11 | $33.68 | 655134 |
| 2022-10-31 | -5.33 | $33.44 | 417500 |
| 2022-10-28 | -1.04 | $33.50 | 328110 |
| 2022-10-27 | -11.53 | $32.89 | 275025 |
| 2022-10-26 | -9.02 | $32.92 | 429221 |
| 2022-10-25 | -0.95 | $32.73 | 387100 |
| 2022-10-24 | -3.27 | $32.37 | 370836 |
| 2022-10-21 | -2.67 | $31.96 | 728302 |
| 2022-10-20 | -29.85 | $31.22 | 481700 |
| 2022-10-19 | -20.54 | $31.46 | 430940 |
| 2022-10-18 | -13.91 | $31.70 | 614148 |
| 2022-10-17 | -28.95 | $31.30 | 600300 |
| 2022-10-14 | -58.11 | $30.65 | 479100 |
| 2022-10-13 | -39.86 | $31.19 | 658225 |
| 2022-10-12 | -75.88 | $30.23 | 891100 |
| 2022-10-11 | -73.53 | $30.31 | 741242 |
| 2022-10-10 | -72.03 | $30.47 | 488700 |
| 2022-10-07 | -71.62 | $30.69 | 633702 |
| 2022-10-06 | -56.32 | $31.38 | 571000 |
| 2022-10-05 | -51.66 | $31.59 | 421712 |
| 2022-10-04 | -50.11 | $31.66 | 887247 |
| 2022-10-03 | -73.61 | $30.60 | 521500 |
| 2022-09-30 | -95.57 | $29.61 | 719100 |
| 2022-09-29 | -87.58 | $29.97 | 1.0M |
| 2022-09-28 | -78.71 | $30.37 | 969001 |
| 2022-09-27 | -95.79 | $29.60 | 774320 |
| 2022-09-26 | -97.95 | $29.63 | 1.2M |
| 2022-09-23 | -91.42 | $30.15 | 496939 |
| 2022-09-22 | -99.43 | $30.91 | 745400 |
| 2022-09-21 | -99.05 | $31.27 | 569800 |
| 2022-09-20 | -93.36 | $31.74 | 243200 |
| 2022-09-19 | -78.33 | $32.35 | 241800 |
| 2022-09-16 | -89.69 | $32.13 | 273500 |
| 2022-09-15 | -81.78 | $32.48 | 314628 |
| 2022-09-14 | -77.86 | $32.59 | 295200 |
| 2022-09-13 | -81.23 | $32.54 | 207125 |
| 2022-09-12 | -39.25 | $33.77 | 288800 |
| 2022-09-09 | -50.85 | $33.43 | 184800 |
| 2022-09-08 | -68.60 | $32.91 | 286624 |
| 2022-09-07 | -79.52 | $32.59 | 388200 |
| 2022-09-06 | -96.17 | $32.16 | 353504 |
| 2022-09-02 | -91.61 | $32.41 | 403600 |
| 2022-09-01 | -85.04 | $32.59 | 376017 |
| 2022-08-31 | -98.26 | $32.66 | 331300 |
| 2022-08-30 | -95.37 | $32.86 | 186500 |
| 2022-08-29 | -75.83 | $33.32 | 189500 |
| 2022-08-26 | -71.56 | $33.41 | 272529 |
| 2022-08-25 | -25.59 | $34.38 | 286742 |
| 2022-08-24 | -44.87 | $33.87 | 190102 |
| 2022-08-23 | -49.39 | $33.71 | 199500 |
| 2022-08-22 | -47.10 | $33.70 | 161345 |
| 2022-08-19 | -24.32 | $34.29 | 136100 |
| 2022-08-18 | -10.37 | $34.64 | 184000 |
| 2022-08-17 | -15.36 | $34.49 | 213400 |
| 2022-08-16 | -5.00 | $34.78 | 552641 |
| 2022-08-15 | -1.05 | $34.65 | 279200 |
| 2022-08-12 | -0.62 | $34.65 | 219000 |
| 2022-08-11 | -6.60 | $34.09 | 295148 |
| 2022-08-10 | -2.02 | $33.76 | 321500 |
| 2022-08-09 | -11.15 | $33.15 | 224500 |
| 2022-08-08 | -9.87 | $33.19 | 270300 |
| 2022-08-05 | -9.32 | $33.18 | 236600 |
| 2022-08-04 | -14.15 | $33.03 | 386441 |
| 2022-08-03 | -7.72 | $33.23 | 206319 |
| 2022-08-02 | -15.11 | $33.00 | 538700 |
| 2022-08-01 | -6.75 | $33.26 | 308631 |
| 2022-07-29 | -1.61 | $33.42 | 275049 |
| 2022-07-28 | -1.44 | $33.10 | 657547 |
| 2022-07-27 | -4.71 | $32.99 | 383943 |
| 2022-07-26 | -13.93 | $32.46 | 595320 |
| 2022-07-25 | -4.10 | $32.70 | 296534 |
| 2022-07-22 | -17.21 | $32.38 | 330800 |
| 2022-07-21 | -2.59 | $32.62 | 241735 |
| 2022-07-20 | -8.30 | $32.46 | 363446 |
| 2022-07-19 | -9.17 | $32.44 | 789600 |
| 2022-07-18 | -51.09 | $31.48 | 466300 |
| 2022-07-15 | -46.29 | $31.59 | 472600 |
| 2022-07-14 | -79.91 | $30.82 | 411400 |
| 2022-07-13 | -74.40 | $31.11 | 277301 |
| 2022-07-12 | -65.70 | $31.41 | 486025 |
| 2022-07-11 | -71.20 | $31.49 | 455300 |
| 2022-07-08 | -73.32 | $31.73 | 274117 |
| 2022-07-07 | -72.88 | $31.86 | 491000 |
| 2022-07-06 | -82.89 | $31.41 | 547800 |
| 2022-07-05 | -81.86 | $31.46 | 199200 |
| 2022-07-01 | -76.08 | $31.74 | 291345 |
| 2022-06-30 | -78.97 | $31.60 | 831721 |
| 2022-06-29 | -79.59 | $31.57 | 594000 |
| 2022-06-28 | -74.64 | $31.81 | 795700 |
| 2022-06-27 | -68.87 | $32.09 | 342748 |
| 2022-06-24 | -69.69 | $32.05 | 595600 |
| 2022-06-23 | -89.90 | $31.07 | 620212 |
| 2022-06-22 | -88.87 | $31.12 | 538400 |
| 2022-06-21 | -74.85 | $31.80 | 883008 |
| 2022-06-17 | -92.99 | $30.92 | 1.3M |
| 2022-06-16 | -95.53 | $30.94 | 817230 |
| 2022-06-15 | -87.27 | $32.14 | 855536 |
| 2022-06-14 | -91.47 | $32.00 | 1.1M |
| 2022-06-13 | -94.97 | $32.03 | 610800 |
| 2022-06-10 | -74.91 | $33.28 | 298400 |
| 2022-06-09 | -44.60 | $34.15 | 250100 |
| 2022-06-08 | -16.03 | $34.97 | 358036 |
| 2022-06-07 | -4.18 | $35.31 | 205702 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.34
2026-07-17
Close Price
$54.78
Vol: 368800Average Directional Index - Detailed Analysis
Minimum
4.50
Average
19.81
Maximum
52.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.34 | $54.78 | 368800 |
| 2026-07-16 | 10.20 | $55.03 | 301448 |
| 2026-07-15 | 10.19 | $54.89 | 220546 |
| 2026-07-14 | 10.18 | $55.12 | 329900 |
| 2026-07-13 | 10.51 | $55.02 | 217106 |
| 2026-07-10 | 10.66 | $55.02 | 648602 |
| 2026-07-09 | 10.73 | $54.87 | 246300 |
| 2026-07-08 | 10.76 | $54.43 | 231903 |
| 2026-07-07 | 10.41 | $54.91 | 336300 |
| 2026-07-06 | 10.46 | $55.09 | 311841 |
| 2026-07-02 | 10.71 | $54.85 | 483326 |
| 2026-07-01 | 10.97 | $54.78 | 359420 |
| 2026-06-30 | 11.52 | $55.01 | 301218 |
| 2026-06-29 | 11.98 | $55.13 | 343066 |
| 2026-06-26 | 12.54 | $55.06 | 360300 |
| 2026-06-25 | 12.86 | $55.32 | 512900 |
| 2026-06-24 | 12.99 | $54.49 | 337049 |
| 2026-06-23 | 13.47 | $54.43 | 288013 |
| 2026-06-22 | 13.92 | $55.10 | 377931 |
| 2026-06-18 | 14.24 | $54.62 | 386412 |
| 2026-06-17 | 14.84 | $54.34 | 475342 |
| 2026-06-16 | 15.47 | $54.89 | 332417 |
| 2026-06-15 | 15.51 | $55.14 | 393400 |
| 2026-06-12 | 15.36 | $54.89 | 379200 |
| 2026-06-11 | 15.47 | $54.40 | 584228 |
| 2026-06-10 | 16.04 | $53.40 | 392336 |
| 2026-06-09 | 16.84 | $54.09 | 707344 |
| 2026-06-08 | 17.69 | $53.87 | 426400 |
| 2026-06-05 | 17.96 | $53.53 | 538400 |
| 2026-06-04 | 18.23 | $54.61 | 279400 |
| 2026-06-03 | 17.40 | $54.29 | 825200 |
| 2026-06-02 | 16.76 | $54.35 | 361200 |
| 2026-06-01 | 16.08 | $53.85 | 512917 |
| 2026-05-29 | 15.76 | $53.66 | 393402 |
| 2026-05-28 | 15.54 | $53.66 | 411028 |
| 2026-05-27 | 15.31 | $53.62 | 566400 |
| 2026-05-26 | 14.94 | $53.69 | 417600 |
| 2026-05-22 | 14.57 | $53.12 | 455500 |
| 2026-05-21 | 14.56 | $52.78 | 415300 |
| 2026-05-20 | 14.99 | $52.61 | 501000 |
| 2026-05-19 | 15.57 | $52.08 | 297013 |
| 2026-05-18 | 16.32 | $52.32 | 305400 |
| 2026-05-15 | 17.05 | $52.14 | 338105 |
| 2026-05-14 | 17.76 | $52.81 | 338803 |
| 2026-05-13 | 17.78 | $52.63 | 374945 |
| 2026-05-12 | 18.06 | $52.59 | 706753 |
| 2026-05-11 | 18.44 | $52.61 | 238847 |
| 2026-05-08 | 18.25 | $52.38 | 481106 |
| 2026-05-07 | 18.32 | $51.88 | 479730 |
| 2026-05-06 | 18.39 | $52.52 | 511100 |
| 2026-05-05 | 17.85 | $52.06 | 411626 |
| 2026-05-04 | 17.59 | $51.44 | 368400 |
| 2026-05-01 | 17.61 | $51.73 | 395500 |
| 2026-04-30 | 17.17 | $51.86 | 986600 |
| 2026-04-29 | 16.83 | $51.18 | 369319 |
| 2026-04-28 | 17.12 | $51.08 | 284346 |
| 2026-04-27 | 17.42 | $51.21 | 258200 |
| 2026-04-24 | 17.49 | $51.14 | 260900 |
| 2026-04-23 | 17.68 | $51.15 | 502817 |
| 2026-04-22 | 17.96 | $51.04 | 289235 |
| 2026-04-21 | 18.09 | $50.88 | 378914 |
| 2026-04-20 | 18.22 | $51.02 | 302128 |
| 2026-04-17 | 18.53 | $50.93 | 414539 |
| 2026-04-16 | 18.86 | $50.48 | 310419 |
| 2026-04-15 | 19.79 | $50.21 | 232100 |
| 2026-04-14 | 20.83 | $50.45 | 333725 |
| 2026-04-13 | 21.92 | $50.36 | 308126 |
| 2026-04-10 | 22.94 | $49.94 | 370400 |
| 2026-04-09 | 24.10 | $50.22 | 315138 |
| 2026-04-08 | 25.33 | $50.00 | 612972 |
| 2026-04-07 | 26.35 | $49.00 | 470447 |
| 2026-04-06 | 26.46 | $48.91 | 582800 |
| 2026-04-02 | 26.44 | $48.66 | 443825 |
| 2026-04-01 | 26.39 | $48.60 | 611000 |
| 2026-03-31 | 26.60 | $48.46 | 1.3M |
| 2026-03-30 | 26.53 | $47.51 | 774111 |
| 2026-03-27 | 26.05 | $47.77 | 548140 |
| 2026-03-26 | 25.73 | $48.30 | 665390 |
| 2026-03-25 | 25.77 | $48.71 | 456800 |
| 2026-03-24 | 25.87 | $48.46 | 1.1M |
| 2026-03-23 | 25.72 | $48.26 | 874106 |
| 2026-03-20 | 25.83 | $47.81 | 848619 |
| 2026-03-19 | 25.43 | $48.27 | 1.4M |
| 2026-03-18 | 25.17 | $48.25 | 682112 |
| 2026-03-17 | 25.15 | $48.77 | 615328 |
| 2026-03-16 | 25.49 | $48.48 | 585900 |
| 2026-03-13 | 25.47 | $48.06 | 664100 |
| 2026-03-12 | 25.26 | $48.06 | 805200 |
| 2026-03-11 | 24.96 | $48.73 | 653900 |
| 2026-03-10 | 24.92 | $48.70 | 1.3M |
| 2026-03-09 | 25.00 | $48.86 | 808740 |
| 2026-03-06 | 24.74 | $48.76 | 680115 |
| 2026-03-05 | 24.89 | $49.49 | 905129 |
| 2026-03-04 | 25.66 | $50.04 | 487701 |
| 2026-03-03 | 26.95 | $49.86 | 494129 |
| 2026-03-02 | 28.20 | $50.53 | 446300 |
| 2026-02-27 | 28.55 | $50.51 | 459847 |
| 2026-02-26 | 29.02 | $50.63 | 242100 |
| 2026-02-25 | 29.09 | $50.47 | 316509 |
| 2026-02-24 | 29.37 | $50.39 | 387112 |
| 2026-02-23 | 29.73 | $50.10 | 547400 |
| 2026-02-20 | 30.10 | $50.70 | 349300 |
| 2026-02-19 | 29.93 | $50.50 | 383300 |
| 2026-02-18 | 29.91 | $50.59 | 298700 |
| 2026-02-17 | 29.89 | $50.16 | 416845 |
| 2026-02-13 | 30.10 | $50.31 | 394528 |
| 2026-02-12 | 30.32 | $49.94 | 508400 |
| 2026-02-11 | 30.40 | $50.73 | 443601 |
| 2026-02-10 | 29.51 | $50.47 | 315900 |
| 2026-02-09 | 28.72 | $50.55 | 247900 |
| 2026-02-06 | 27.92 | $50.50 | 263209 |
| 2026-02-05 | 27.12 | $49.38 | 650803 |
| 2026-02-04 | 26.83 | $49.83 | 800519 |
| 2026-02-03 | 26.04 | $49.62 | 416206 |
| 2026-02-02 | 25.34 | $49.30 | 598212 |
| 2026-01-30 | 24.94 | $48.87 | 511938 |
| 2026-01-29 | 24.78 | $49.00 | 430700 |
| 2026-01-28 | 24.56 | $48.79 | 551900 |
| 2026-01-27 | 24.60 | $48.66 | 408644 |
| 2026-01-26 | 24.86 | $48.72 | 567142 |
| 2026-01-23 | 25.01 | $48.61 | 375410 |
| 2026-01-22 | 25.17 | $49.00 | 297900 |
| 2026-01-21 | 24.69 | $48.84 | 711600 |
| 2026-01-20 | 24.34 | $47.95 | 397116 |
| 2026-01-16 | 24.52 | $48.51 | 1.1M |
| 2026-01-15 | 23.64 | $48.63 | 275843 |
| 2026-01-14 | 22.70 | $48.34 | 418500 |
| 2026-01-13 | 22.06 | $48.12 | 330700 |
| 2026-01-12 | 21.37 | $48.28 | 420600 |
| 2026-01-09 | 20.78 | $48.34 | 248704 |
| 2026-01-08 | 19.98 | $48.08 | 305304 |
| 2026-01-07 | 19.33 | $47.68 | 367835 |
| 2026-01-06 | 18.65 | $48.19 | 433009 |
| 2026-01-05 | 17.70 | $47.76 | 510035 |
| 2026-01-02 | 16.97 | $47.12 | 482744 |
| 2025-12-31 | 16.93 | $46.59 | 360400 |
| 2025-12-30 | 17.22 | $46.93 | 289149 |
| 2025-12-29 | 16.91 | $47.00 | 248600 |
| 2025-12-26 | 16.59 | $47.11 | 272420 |
| 2025-12-24 | 16.16 | $47.09 | 234938 |
| 2025-12-23 | 15.71 | $46.92 | 286100 |
| 2025-12-22 | 15.43 | $46.91 | 421706 |
| 2025-12-19 | 15.15 | $46.53 | 478138 |
| 2025-12-18 | 15.16 | $46.26 | 614535 |
| 2025-12-17 | 15.22 | $46.19 | 427600 |
| 2025-12-16 | 15.31 | $46.30 | 623103 |
| 2025-12-15 | 15.41 | $46.92 | 340644 |
| 2025-12-12 | 14.63 | $46.84 | 482400 |
| 2025-12-11 | 13.81 | $47.14 | 445744 |
| 2025-12-10 | 13.01 | $46.72 | 390900 |
| 2025-12-09 | 12.49 | $45.89 | 456700 |
| 2025-12-08 | 12.44 | $46.03 | 443600 |
| 2025-12-05 | 12.30 | $46.24 | 448007 |
| 2025-12-04 | 11.88 | $46.17 | 414633 |
| 2025-12-03 | 11.62 | $46.13 | 658600 |
| 2025-12-02 | 11.47 | $45.58 | 605600 |
| 2025-12-01 | 11.70 | $45.66 | 451645 |
| 2025-11-28 | 11.76 | $45.91 | 235238 |
| 2025-11-26 | 11.79 | $45.59 | 348324 |
| 2025-11-25 | 12.02 | $45.28 | 668300 |
| 2025-11-24 | 12.59 | $44.64 | 413522 |
| 2025-11-21 | 12.46 | $44.41 | 693300 |
| 2025-11-20 | 12.15 | $43.68 | 993928 |
| 2025-11-19 | 11.83 | $44.29 | 541200 |
| 2025-11-18 | 11.90 | $44.37 | 694746 |
| 2025-11-17 | 11.98 | $44.35 | 622312 |
| 2025-11-14 | 12.23 | $45.04 | 766600 |
| 2025-11-13 | 12.69 | $45.17 | 845500 |
| 2025-11-12 | 12.75 | $45.71 | 457700 |
| 2025-11-11 | 12.31 | $45.36 | 358800 |
| 2025-11-10 | 12.20 | $45.13 | 322624 |
| 2025-11-07 | 12.38 | $44.77 | 489540 |
| 2025-11-06 | 12.92 | $44.43 | 394425 |
| 2025-11-05 | 13.58 | $44.66 | 377400 |
| 2025-11-04 | 14.26 | $44.35 | 349645 |
| 2025-11-03 | 14.61 | $44.64 | 477600 |
| 2025-10-31 | 15.02 | $44.72 | 352821 |
| 2025-10-30 | 15.77 | $44.55 | 465200 |
| 2025-10-29 | 16.53 | $44.81 | 474500 |
| 2025-10-28 | 17.24 | $45.06 | 383400 |
| 2025-10-27 | 17.41 | $45.33 | 376938 |
| 2025-10-24 | 17.45 | $45.13 | 208900 |
| 2025-10-23 | 17.55 | $44.86 | 295149 |
| 2025-10-22 | 18.01 | $44.64 | 288600 |
| 2025-10-21 | 18.58 | $44.90 | 364929 |
| 2025-10-20 | 18.80 | $44.80 | 140900 |
| 2025-10-17 | 19.25 | $44.24 | 210517 |
| 2025-10-16 | 20.24 | $44.11 | 276300 |
| 2025-10-15 | 21.27 | $44.58 | 291100 |
| 2025-10-14 | 21.99 | $44.45 | 327101 |
| 2025-10-13 | 23.03 | $44.09 | 254826 |
| 2025-10-10 | 23.73 | $43.57 | 267200 |
| 2025-10-09 | 24.46 | $44.67 | 381110 |
| 2025-10-08 | 24.81 | $45.01 | 251113 |
| 2025-10-07 | 24.82 | $44.85 | 301835 |
| 2025-10-06 | 24.83 | $45.07 | 298632 |
| 2025-10-03 | 24.30 | $45.02 | 270600 |
| 2025-10-02 | 23.86 | $44.73 | 305110 |
| 2025-10-01 | 23.83 | $44.73 | 246100 |
| 2025-09-30 | 23.82 | $44.69 | 311800 |
| 2025-09-29 | 23.91 | $44.61 | 368049 |
| 2025-09-26 | 23.80 | $44.64 | 303529 |
| 2025-09-25 | 23.85 | $44.23 | 576414 |
| 2025-09-24 | 24.29 | $44.42 | 350200 |
| 2025-09-23 | 24.11 | $44.51 | 397200 |
| 2025-09-22 | 23.79 | $44.63 | 395838 |
| 2025-09-19 | 23.69 | $44.68 | 963400 |
| 2025-09-18 | 23.38 | $44.87 | 689900 |
| 2025-09-17 | 22.99 | $44.58 | 721700 |
| 2025-09-16 | 22.57 | $44.43 | 516000 |
| 2025-09-15 | 22.60 | $44.48 | 683317 |
| 2025-09-12 | 22.31 | $44.53 | 374040 |
| 2025-09-11 | 21.80 | $44.82 | 523325 |
| 2025-09-10 | 21.26 | $44.20 | 417722 |
| 2025-09-09 | 21.20 | $44.15 | 670400 |
| 2025-09-08 | 20.96 | $44.17 | 293600 |
| 2025-09-05 | 20.78 | $44.28 | 240900 |
| 2025-09-04 | 20.32 | $44.41 | 312800 |
| 2025-09-03 | 20.03 | $44.03 | 354100 |
| 2025-09-02 | 19.94 | $44.22 | 250100 |
| 2025-08-29 | 19.73 | $44.44 | 214524 |
| 2025-08-28 | 18.77 | $44.44 | 241033 |
| 2025-08-27 | 17.86 | $44.41 | 330149 |
| 2025-08-26 | 16.91 | $44.18 | 272000 |
| 2025-08-25 | 16.13 | $44.05 | 294200 |
| 2025-08-22 | 15.20 | $44.33 | 309119 |
| 2025-08-21 | 14.23 | $43.48 | 295036 |
| 2025-08-20 | 14.06 | $43.53 | 364812 |
| 2025-08-19 | 13.69 | $43.52 | 397921 |
| 2025-08-18 | 13.27 | $43.36 | 388300 |
| 2025-08-15 | 13.11 | $43.33 | 167700 |
| 2025-08-14 | 12.85 | $43.42 | 209200 |
| 2025-08-13 | 12.71 | $43.62 | 314100 |
| 2025-08-12 | 12.55 | $43.07 | 207600 |
| 2025-08-11 | 12.99 | $42.43 | 493400 |
| 2025-08-08 | 13.47 | $42.52 | 233835 |
| 2025-08-07 | 13.76 | $42.21 | 437900 |
| 2025-08-06 | 14.07 | $42.29 | 305735 |
| 2025-08-05 | 14.12 | $42.42 | 364800 |
| 2025-08-04 | 14.17 | $42.36 | 260519 |
| 2025-08-01 | 14.07 | $41.91 | 292041 |
| 2025-07-31 | 13.76 | $42.52 | 672641 |
| 2025-07-30 | 14.36 | $42.94 | 206545 |
| 2025-07-29 | 14.83 | $43.25 | 298433 |
| 2025-07-28 | 14.74 | $43.34 | 242700 |
| 2025-07-25 | 14.48 | $43.50 | 299212 |
| 2025-07-24 | 14.20 | $43.33 | 187100 |
| 2025-07-23 | 13.71 | $43.49 | 186003 |
| 2025-07-22 | 13.26 | $42.99 | 209700 |
| 2025-07-21 | 13.31 | $42.50 | 296108 |
| 2025-07-18 | 13.58 | $42.58 | 269800 |
| 2025-07-17 | 13.87 | $42.70 | 349500 |
| 2025-07-16 | 14.28 | $42.45 | 606200 |
| 2025-07-15 | 15.03 | $42.30 | 345002 |
| 2025-07-14 | 15.44 | $42.93 | 341624 |
| 2025-07-11 | 15.23 | $42.91 | 280003 |
| 2025-07-10 | 14.89 | $43.19 | 262941 |
| 2025-07-09 | 14.43 | $42.91 | 315600 |
| 2025-07-08 | 14.24 | $42.86 | 278932 |
| 2025-07-07 | 13.95 | $42.69 | 459600 |
| 2025-07-03 | 13.65 | $43.19 | 210400 |
| 2025-07-02 | 12.54 | $42.96 | 244200 |
| 2025-07-01 | 11.62 | $42.80 | 383242 |
| 2025-06-30 | 10.65 | $42.28 | 231615 |
| 2025-06-27 | 10.25 | $42.15 | 307523 |
| 2025-06-26 | 9.86 | $42.07 | 495900 |
| 2025-06-25 | 9.68 | $41.67 | 405200 |
| 2025-06-24 | 9.80 | $41.80 | 370417 |
| 2025-06-23 | 9.86 | $41.68 | 412342 |
| 2025-06-20 | 10.17 | $41.43 | 491800 |
| 2025-06-18 | 10.30 | $41.32 | 481400 |
| 2025-06-17 | 10.45 | $41.23 | 643800 |
| 2025-06-16 | 10.65 | $41.61 | 302400 |
| 2025-06-13 | 10.63 | $41.22 | 354601 |
| 2025-06-12 | 10.76 | $41.62 | 267400 |
| 2025-06-11 | 10.75 | $41.49 | 287200 |
| 2025-06-10 | 10.60 | $41.59 | 391149 |
| 2025-06-09 | 10.43 | $41.34 | 381400 |
| 2025-06-06 | 10.38 | $41.19 | 204911 |
| 2025-06-05 | 10.56 | $40.68 | 286806 |
| 2025-06-04 | 11.06 | $40.77 | 287000 |
| 2025-06-03 | 11.41 | $40.98 | 337700 |
| 2025-06-02 | 11.85 | $40.63 | 441100 |
| 2025-05-30 | 12.32 | $40.58 | 312935 |
| 2025-05-29 | 12.90 | $40.64 | 256821 |
| 2025-05-28 | 13.47 | $40.53 | 231424 |
| 2025-05-27 | 14.14 | $40.87 | 269933 |
| 2025-05-23 | 14.86 | $40.22 | 217309 |
| 2025-05-22 | 15.18 | $40.29 | 252000 |
| 2025-05-21 | 15.72 | $40.43 | 202000 |
| 2025-05-20 | 16.52 | $41.33 | 221400 |
| 2025-05-19 | 16.74 | $41.45 | 264327 |
| 2025-05-16 | 16.98 | $41.51 | 228800 |
| 2025-05-15 | 17.23 | $41.11 | 216800 |
| 2025-05-14 | 17.75 | $40.86 | 202800 |
| 2025-05-13 | 18.20 | $41.11 | 248547 |
| 2025-05-12 | 18.45 | $41.20 | 628606 |
| 2025-05-09 | 18.70 | $40.13 | 264600 |
| 2025-05-08 | 19.65 | $40.15 | 268519 |
| 2025-05-07 | 20.65 | $39.68 | 272200 |
| 2025-05-06 | 21.19 | $39.55 | 296500 |
| 2025-05-05 | 21.74 | $39.80 | 354041 |
| 2025-05-02 | 22.44 | $40.04 | 297314 |
| 2025-05-01 | 23.20 | $39.39 | 337245 |
| 2025-04-30 | 23.65 | $39.35 | 415723 |
| 2025-04-29 | 23.91 | $39.41 | 355900 |
| 2025-04-28 | 24.42 | $39.24 | 321259 |
| 2025-04-25 | 24.88 | $39.14 | 254529 |
| 2025-04-24 | 25.18 | $39.28 | 248401 |
| 2025-04-23 | 25.49 | $38.62 | 509804 |
| 2025-04-22 | 25.82 | $38.26 | 453420 |
| 2025-04-21 | 25.35 | $37.41 | 364600 |
| 2025-04-17 | 24.44 | $38.11 | 519900 |
| 2025-04-16 | 23.83 | $37.98 | 457327 |
| 2025-04-15 | 23.20 | $38.37 | 425400 |
| 2025-04-14 | 22.80 | $38.51 | 478701 |
| 2025-04-11 | 22.24 | $38.12 | 912943 |
| 2025-04-10 | 21.33 | $37.60 | 709000 |
| 2025-04-09 | 20.36 | $38.99 | 697100 |
| 2025-04-08 | 19.34 | $36.25 | 1.2M |
| 2025-04-07 | 17.28 | $36.80 | 2.0M |
| 2025-04-04 | 15.09 | $36.91 | 1.1M |
| 2025-04-03 | 13.19 | $39.30 | 347400 |
| 2025-04-02 | 12.28 | $41.52 | 286332 |
| 2025-04-01 | 12.56 | $41.16 | 366627 |
| 2025-03-31 | 12.57 | $41.21 | 415700 |
| 2025-03-28 | 12.58 | $40.90 | 191000 |
| 2025-03-27 | 12.87 | $41.57 | 417700 |
| 2025-03-26 | 13.29 | $41.74 | 320829 |
| 2025-03-25 | 13.45 | $41.74 | 539100 |
| 2025-03-24 | 13.79 | $41.90 | 254545 |
| 2025-03-21 | 14.15 | $41.28 | 232844 |
| 2025-03-20 | 14.54 | $41.44 | 393001 |
| 2025-03-19 | 15.23 | $41.52 | 245149 |
| 2025-03-18 | 15.95 | $41.21 | 350800 |
| 2025-03-17 | 16.30 | $41.27 | 241500 |
| 2025-03-14 | 16.68 | $40.74 | 262100 |
| 2025-03-13 | 16.24 | $39.96 | 378700 |
| 2025-03-12 | 15.21 | $40.26 | 401426 |
| 2025-03-11 | 14.29 | $40.35 | 530400 |
| 2025-03-10 | 13.45 | $40.84 | 336215 |
| 2025-03-07 | 12.90 | $41.49 | 271843 |
| 2025-03-06 | 12.73 | $41.20 | 323409 |
| 2025-03-05 | 12.23 | $41.43 | 391000 |
| 2025-03-04 | 11.69 | $41.09 | 330909 |
| 2025-03-03 | 11.22 | $41.95 | 648425 |
| 2025-02-28 | 11.69 | $42.63 | 237733 |
| 2025-02-27 | 11.78 | $42.05 | 209600 |
| 2025-02-26 | 11.70 | $42.18 | 255833 |
| 2025-02-25 | 11.69 | $42.32 | 286112 |
| 2025-02-24 | 11.68 | $42.38 | 265101 |
| 2025-02-21 | 11.89 | $42.35 | 261640 |
| 2025-02-20 | 12.14 | $42.98 | 237906 |
| 2025-02-19 | 12.52 | $43.23 | 255700 |
| 2025-02-18 | 12.53 | $43.19 | 314200 |
| 2025-02-14 | 12.68 | $42.91 | 231800 |
| 2025-02-13 | 12.87 | $42.80 | 191900 |
| 2025-02-12 | 13.46 | $42.47 | 230710 |
| 2025-02-11 | 13.89 | $42.81 | 210300 |
| 2025-02-10 | 14.57 | $42.66 | 193100 |
| 2025-02-07 | 15.32 | $42.61 | 301416 |
| 2025-02-06 | 16.08 | $42.93 | 360500 |
| 2025-02-05 | 16.82 | $42.95 | 253347 |
| 2025-02-04 | 17.66 | $42.71 | 200400 |
| 2025-02-03 | 18.27 | $42.47 | 486500 |
| 2025-01-31 | 18.77 | $42.74 | 280720 |
| 2025-01-30 | 19.32 | $43.11 | 234700 |
| 2025-01-29 | 19.56 | $42.89 | 326400 |
| 2025-01-28 | 19.91 | $42.93 | 555734 |
| 2025-01-27 | 20.33 | $43.15 | 244546 |
| 2025-01-24 | 20.79 | $42.98 | 289300 |
| 2025-01-23 | 21.09 | $43.03 | 350641 |
| 2025-01-22 | 21.44 | $42.85 | 194600 |
| 2025-01-21 | 21.85 | $43.09 | 416211 |
| 2025-01-17 | 22.28 | $42.59 | 251137 |
| 2025-01-16 | 23.11 | $42.31 | 250131 |
| 2025-01-15 | 24.32 | $42.09 | 223122 |
| 2025-01-14 | 25.48 | $41.60 | 354000 |
| 2025-01-13 | 25.97 | $41.16 | 252900 |
| 2025-01-10 | 25.88 | $40.63 | 418000 |
| 2025-01-08 | 25.66 | $41.22 | 293000 |
| 2025-01-07 | 25.67 | $41.23 | 342214 |
| 2025-01-06 | 25.86 | $41.24 | 300536 |
| 2025-01-03 | 26.16 | $41.24 | 306142 |
| 2025-01-02 | 25.82 | $40.84 | 380800 |
| 2024-12-31 | 25.46 | $40.92 | 307439 |
| 2024-12-30 | 24.78 | $40.78 | 316400 |
| 2024-12-27 | 23.85 | $41.14 | 224034 |
| 2024-12-26 | 23.16 | $41.43 | 304200 |
| 2024-12-24 | 22.55 | $41.32 | 126735 |
| 2024-12-23 | 21.73 | $40.98 | 346400 |
| 2024-12-20 | 20.40 | $40.90 | 370405 |
| 2024-12-19 | 19.00 | $40.38 | 433900 |
| 2024-12-18 | 17.62 | $40.52 | 368114 |
| 2024-12-17 | 16.24 | $41.70 | 411804 |
| 2024-12-16 | 15.52 | $42.25 | 317400 |
| 2024-12-13 | 15.29 | $42.54 | 220800 |
| 2024-12-12 | 15.27 | $42.70 | 236600 |
| 2024-12-11 | 15.50 | $42.94 | 188648 |
| 2024-12-10 | 15.97 | $42.95 | 262106 |
| 2024-12-09 | 16.47 | $43.15 | 302813 |
| 2024-12-06 | 17.33 | $43.48 | 238000 |
| 2024-12-05 | 17.89 | $43.61 | 199900 |
| 2024-12-04 | 18.26 | $43.76 | 214331 |
| 2024-12-03 | 18.64 | $43.92 | 220400 |
| 2024-12-02 | 18.63 | $44.17 | 236431 |
| 2024-11-29 | 18.53 | $44.30 | 70737 |
| 2024-11-27 | 18.05 | $44.23 | 161500 |
| 2024-11-26 | 17.54 | $44.19 | 223024 |
| 2024-11-25 | 17.11 | $44.35 | 192600 |
| 2024-11-22 | 16.27 | $44.06 | 185626 |
| 2024-11-21 | 15.78 | $43.60 | 224900 |
| 2024-11-20 | 15.56 | $43.04 | 241610 |
| 2024-11-19 | 15.99 | $42.95 | 318823 |
| 2024-11-18 | 16.48 | $43.17 | 193100 |
| 2024-11-15 | 16.57 | $43.00 | 230321 |
| 2024-11-14 | 16.66 | $43.26 | 172600 |
| 2024-11-13 | 16.38 | $43.54 | 179800 |
| 2024-11-12 | 15.66 | $43.48 | 201313 |
| 2024-11-11 | 14.91 | $43.87 | 224100 |
| 2024-11-08 | 13.72 | $43.47 | 204341 |
| 2024-11-07 | 12.78 | $43.37 | 243800 |
| 2024-11-06 | 11.73 | $43.66 | 285500 |
| 2024-11-05 | 10.61 | $41.86 | 185701 |
| 2024-11-04 | 10.80 | $41.39 | 185900 |
| 2024-11-01 | 10.62 | $41.41 | 160729 |
| 2024-10-31 | 10.52 | $41.37 | 181400 |
| 2024-10-30 | 10.43 | $41.76 | 204834 |
| 2024-10-29 | 10.67 | $41.78 | 197945 |
| 2024-10-28 | 11.11 | $42.00 | 153200 |
| 2024-10-25 | 11.61 | $41.68 | 188100 |
| 2024-10-24 | 12.13 | $41.92 | 134500 |
| 2024-10-23 | 12.68 | $41.93 | 149601 |
| 2024-10-22 | 13.25 | $42.09 | 131400 |
| 2024-10-21 | 13.57 | $42.21 | 198712 |
| 2024-10-18 | 13.52 | $42.67 | 173402 |
| 2024-10-17 | 12.94 | $42.68 | 217435 |
| 2024-10-16 | 12.18 | $42.65 | 168240 |
| 2024-10-15 | 11.41 | $42.25 | 234241 |
| 2024-10-14 | 10.65 | $42.55 | 205900 |
| 2024-10-11 | 9.95 | $42.31 | 210700 |
| 2024-10-10 | 9.40 | $41.70 | 224000 |
| 2024-10-09 | 9.35 | $41.85 | 166200 |
| 2024-10-08 | 9.30 | $41.53 | 185400 |
| 2024-10-07 | 9.55 | $41.66 | 153900 |
| 2024-10-04 | 9.71 | $41.86 | 422005 |
| 2024-10-03 | 9.78 | $41.33 | 219900 |
| 2024-10-02 | 10.28 | $41.49 | 250825 |
| 2024-10-01 | 10.47 | $41.50 | 195232 |
| 2024-09-30 | 10.66 | $41.69 | 184400 |
| 2024-09-27 | 10.86 | $41.59 | 338300 |
| 2024-09-26 | 10.82 | $41.36 | 178800 |
| 2024-09-25 | 11.20 | $41.06 | 142300 |
| 2024-09-24 | 11.59 | $41.48 | 198900 |
| 2024-09-23 | 11.62 | $41.42 | 210147 |
| 2024-09-20 | 11.70 | $41.28 | 224100 |
| 2024-09-19 | 11.92 | $41.55 | 437600 |
| 2024-09-18 | 11.93 | $40.96 | 259700 |
| 2024-09-17 | 12.23 | $40.99 | 255906 |
| 2024-09-16 | 12.76 | $41.00 | 208600 |
| 2024-09-13 | 13.37 | $40.63 | 329200 |
| 2024-09-12 | 13.73 | $40.29 | 243605 |
| 2024-09-11 | 13.66 | $39.98 | 202000 |
| 2024-09-10 | 13.27 | $40.02 | 331900 |
| 2024-09-09 | 13.25 | $40.30 | 275800 |
| 2024-09-06 | 13.60 | $39.96 | 231400 |
| 2024-09-05 | 13.97 | $40.49 | 264300 |
| 2024-09-04 | 14.60 | $40.78 | 387500 |
| 2024-09-03 | 14.87 | $40.92 | 217236 |
| 2024-08-30 | 15.02 | $41.65 | 193900 |
| 2024-08-29 | 14.69 | $41.29 | 276600 |
| 2024-08-28 | 14.46 | $41.10 | 295600 |
| 2024-08-27 | 14.43 | $41.19 | 247908 |
| 2024-08-26 | 14.20 | $41.30 | 290000 |
| 2024-08-23 | 13.77 | $41.25 | 256431 |
| 2024-08-22 | 13.56 | $40.60 | 300625 |
| 2024-08-21 | 13.76 | $40.65 | 270600 |
| 2024-08-20 | 14.08 | $40.41 | 293900 |
| 2024-08-19 | 14.41 | $40.77 | 238700 |
| 2024-08-16 | 14.66 | $40.46 | 166502 |
| 2024-08-15 | 15.18 | $40.31 | 175325 |
| 2024-08-14 | 15.83 | $39.71 | 180406 |
| 2024-08-13 | 16.31 | $39.60 | 272000 |
| 2024-08-12 | 16.61 | $39.20 | 134900 |
| 2024-08-09 | 16.84 | $39.38 | 225000 |
| 2024-08-08 | 17.07 | $39.37 | 321630 |
| 2024-08-07 | 17.18 | $38.57 | 378600 |
| 2024-08-06 | 17.29 | $38.81 | 274100 |
| 2024-08-05 | 17.26 | $38.51 | 244100 |
| 2024-08-02 | 16.82 | $39.46 | 292107 |
| 2024-08-01 | 17.11 | $40.52 | 252000 |
| 2024-07-31 | 17.55 | $41.31 | 5.0M |
| 2024-07-30 | 16.73 | $41.23 | 212136 |
| 2024-07-29 | 16.23 | $40.95 | 198127 |
| 2024-07-26 | 15.93 | $41.08 | 226210 |
| 2024-07-25 | 15.62 | $40.48 | 283404 |
| 2024-07-24 | 15.48 | $40.17 | 268000 |
| 2024-07-23 | 15.70 | $40.50 | 226641 |
| 2024-07-22 | 15.55 | $40.64 | 283744 |
| 2024-07-19 | 15.39 | $40.46 | 82726 |
| 2024-07-18 | 14.89 | $40.80 | 455507 |
| 2024-07-17 | 13.84 | $41.20 | 223223 |
| 2024-07-16 | 12.20 | $41.23 | 216021 |
| 2024-07-15 | 10.60 | $40.48 | 164701 |
| 2024-07-12 | 9.39 | $40.18 | 190744 |
| 2024-07-11 | 8.45 | $39.91 | 254814 |
| 2024-07-10 | 7.85 | $39.39 | 366900 |
| 2024-07-09 | 7.94 | $39.00 | 212000 |
| 2024-07-08 | 8.27 | $39.06 | 154739 |
| 2024-07-05 | 8.57 | $38.98 | 148930 |
| 2024-07-03 | 9.01 | $39.19 | 142100 |
| 2024-07-02 | 9.00 | $39.24 | 174100 |
| 2024-07-01 | 9.19 | $39.10 | 228600 |
| 2024-06-28 | 9.39 | $39.27 | 194710 |
| 2024-06-27 | 9.46 | $39.06 | 170100 |
| 2024-06-26 | 9.79 | $39.08 | 158213 |
| 2024-06-25 | 10.13 | $39.22 | 171500 |
| 2024-06-24 | 10.56 | $39.44 | 316500 |
| 2024-06-21 | 10.85 | $39.14 | 234503 |
| 2024-06-20 | 11.11 | $39.15 | 1.1M |
| 2024-06-18 | 11.36 | $38.96 | 225300 |
| 2024-06-17 | 11.47 | $38.99 | 231800 |
| 2024-06-14 | 11.46 | $38.76 | 247221 |
| 2024-06-13 | 11.18 | $39.07 | 142300 |
| 2024-06-12 | 11.24 | $39.30 | 180200 |
| 2024-06-11 | 11.77 | $39.16 | 307901 |
| 2024-06-10 | 11.75 | $39.49 | 187300 |
| 2024-06-07 | 12.12 | $39.44 | 221829 |
| 2024-06-06 | 12.58 | $39.54 | 147314 |
| 2024-06-05 | 13.18 | $39.56 | 204600 |
| 2024-06-04 | 13.68 | $39.40 | 215200 |
| 2024-06-03 | 14.17 | $39.72 | 294542 |
| 2024-05-31 | 14.90 | $40.02 | 301300 |
| 2024-05-30 | 15.63 | $39.39 | 276624 |
| 2024-05-29 | 15.36 | $39.21 | 282000 |
| 2024-05-28 | 14.93 | $39.68 | 215700 |
| 2024-05-24 | 14.94 | $39.88 | 186100 |
| 2024-05-23 | 15.29 | $39.63 | 299000 |
| 2024-05-22 | 15.66 | $40.17 | 238625 |
| 2024-05-21 | 16.23 | $40.30 | 313400 |
| 2024-05-20 | 16.49 | $40.28 | 235531 |
| 2024-05-17 | 16.64 | $40.49 | 215400 |
| 2024-05-16 | 16.69 | $40.33 | 334246 |
| 2024-05-15 | 16.75 | $40.41 | 242817 |
| 2024-05-14 | 16.85 | $40.20 | 250437 |
| 2024-05-13 | 17.27 | $40.00 | 199919 |
| 2024-05-10 | 17.72 | $40.04 | 313600 |
| 2024-05-09 | 18.40 | $39.96 | 308047 |
| 2024-05-08 | 19.27 | $39.62 | 248315 |
| 2024-05-07 | 19.97 | $39.60 | 279600 |
| 2024-05-06 | 20.95 | $39.54 | 263717 |
| 2024-05-03 | 21.72 | $39.21 | 1.2M |
| 2024-05-02 | 22.15 | $38.97 | 220542 |
| 2024-05-01 | 22.17 | $38.73 | 271400 |
| 2024-04-30 | 22.19 | $38.95 | 239200 |
| 2024-04-29 | 22.47 | $39.63 | 261100 |
| 2024-04-26 | 23.40 | $39.37 | 263939 |
| 2024-04-25 | 24.14 | $39.36 | 306110 |
| 2024-04-24 | 24.85 | $39.54 | 229923 |
| 2024-04-23 | 25.94 | $39.53 | 222840 |
| 2024-04-22 | 27.09 | $39.16 | 234128 |
| 2024-04-19 | 27.91 | $38.84 | 207033 |
| 2024-04-18 | 28.05 | $38.57 | 377400 |
| 2024-04-17 | 28.10 | $38.53 | 265106 |
| 2024-04-16 | 28.15 | $38.66 | 245400 |
| 2024-04-15 | 28.29 | $38.88 | 475700 |
| 2024-04-12 | 28.68 | $39.16 | 201734 |
| 2024-04-11 | 29.39 | $39.84 | 240500 |
| 2024-04-10 | 30.82 | $39.89 | 240100 |
| 2024-04-09 | 32.37 | $40.48 | 246049 |
| 2024-04-08 | 33.24 | $40.46 | 270500 |
| 2024-04-05 | 33.70 | $40.48 | 214600 |
| 2024-04-04 | 34.21 | $40.16 | 193900 |
| 2024-04-03 | 34.75 | $40.54 | 345133 |
| 2024-04-02 | 34.77 | $40.46 | 322100 |
| 2024-04-01 | 34.89 | $40.76 | 238644 |
| 2024-03-28 | 34.26 | $40.90 | 207300 |
| 2024-03-27 | 33.46 | $40.70 | 255529 |
| 2024-03-26 | 32.81 | $40.07 | 3.9M |
| 2024-03-25 | 32.57 | $40.08 | 233200 |
| 2024-03-22 | 32.32 | $40.08 | 361232 |
| 2024-03-21 | 32.00 | $40.31 | 235900 |
| 2024-03-20 | 31.53 | $39.93 | 462100 |
| 2024-03-19 | 31.38 | $39.53 | 336002 |
| 2024-03-18 | 31.70 | $39.52 | 335800 |
| 2024-03-15 | 32.00 | $39.43 | 260600 |
| 2024-03-14 | 32.40 | $39.38 | 362811 |
| 2024-03-13 | 32.79 | $39.66 | 290700 |
| 2024-03-12 | 32.30 | $39.50 | 192700 |
| 2024-03-11 | 31.98 | $39.46 | 230219 |
| 2024-03-08 | 31.75 | $39.34 | 205540 |
| 2024-03-07 | 31.16 | $39.36 | 163600 |
| 2024-03-06 | 30.71 | $39.17 | 198800 |
| 2024-03-05 | 30.39 | $38.93 | 260712 |
| 2024-03-04 | 30.15 | $39.00 | 237900 |
| 2024-03-01 | 29.53 | $38.98 | 238638 |
| 2024-02-29 | 28.99 | $38.73 | 514224 |
| 2024-02-28 | 28.59 | $38.52 | 190200 |
| 2024-02-27 | 28.31 | $38.60 | 210225 |
| 2024-02-26 | 28.10 | $38.45 | 634600 |
| 2024-02-23 | 27.89 | $38.57 | 490700 |
| 2024-02-22 | 27.74 | $38.45 | 256931 |
| 2024-02-21 | 27.68 | $38.16 | 433400 |
| 2024-02-20 | 27.97 | $37.99 | 312107 |
| 2024-02-16 | 28.33 | $38.14 | 271932 |
| 2024-02-15 | 28.43 | $38.32 | 375300 |
| 2024-02-14 | 28.52 | $37.73 | 260737 |
| 2024-02-13 | 29.25 | $37.33 | 340400 |
| 2024-02-12 | 30.13 | $38.05 | 175000 |
| 2024-02-09 | 29.90 | $37.72 | 274500 |
| 2024-02-08 | 30.17 | $37.65 | 204707 |
| 2024-02-07 | 30.51 | $37.54 | 249800 |
| 2024-02-06 | 30.94 | $37.45 | 273904 |
| 2024-02-05 | 31.54 | $37.28 | 233837 |
| 2024-02-02 | 32.24 | $37.67 | 427213 |
| 2024-02-01 | 32.53 | $37.55 | 238818 |
| 2024-01-31 | 33.15 | $37.26 | 241248 |
| 2024-01-30 | 33.45 | $37.85 | 182409 |
| 2024-01-29 | 33.08 | $37.65 | 134500 |
| 2024-01-26 | 32.90 | $37.39 | 274100 |
| 2024-01-25 | 32.86 | $37.38 | 187500 |
| 2024-01-24 | 32.96 | $36.98 | 245600 |
| 2024-01-23 | 33.20 | $37.00 | 220332 |
| 2024-01-22 | 33.61 | $36.97 | 213400 |
| 2024-01-19 | 34.11 | $36.77 | 192405 |
| 2024-01-18 | 34.97 | $36.35 | 197921 |
| 2024-01-17 | 36.44 | $36.22 | 303016 |
| 2024-01-16 | 37.88 | $36.47 | 189100 |
| 2024-01-12 | 38.92 | $36.75 | 202100 |
| 2024-01-11 | 39.34 | $36.80 | 278433 |
| 2024-01-10 | 40.04 | $36.90 | 254000 |
| 2024-01-09 | 40.26 | $36.97 | 200000 |
| 2024-01-08 | 40.19 | $37.23 | 637200 |
| 2024-01-05 | 40.12 | $36.98 | 215900 |
| 2024-01-04 | 40.12 | $36.81 | 363700 |
| 2024-01-03 | 40.20 | $36.93 | 271718 |
| 2024-01-02 | 40.10 | $37.30 | 267936 |
| 2023-12-29 | 39.67 | $37.22 | 190120 |
| 2023-12-28 | 39.00 | $37.36 | 295336 |
| 2023-12-27 | 37.96 | $37.39 | 282600 |
| 2023-12-26 | 36.87 | $37.37 | 325600 |
| 2023-12-22 | 35.74 | $37.07 | 297300 |
| 2023-12-21 | 34.65 | $36.95 | 328044 |
| 2023-12-20 | 33.68 | $36.52 | 438200 |
| 2023-12-19 | 32.66 | $37.10 | 249600 |
| 2023-12-18 | 31.12 | $36.84 | 278400 |
| 2023-12-15 | 29.58 | $36.73 | 260300 |
| 2023-12-14 | 27.98 | $36.94 | 365200 |
| 2023-12-13 | 26.29 | $36.23 | 355101 |
| 2023-12-12 | 24.98 | $35.61 | 237148 |
| 2023-12-11 | 24.02 | $35.64 | 235415 |
| 2023-12-08 | 23.04 | $35.37 | 260747 |
| 2023-12-07 | 22.17 | $35.17 | 308300 |
| 2023-12-06 | 21.50 | $35.00 | 323300 |
| 2023-12-05 | 20.80 | $35.04 | 485600 |
| 2023-12-04 | 20.20 | $35.38 | 231300 |
| 2023-12-01 | 19.38 | $35.36 | 238524 |
| 2023-11-30 | 18.54 | $34.92 | 377500 |
| 2023-11-29 | 18.11 | $34.63 | 219600 |
| 2023-11-28 | 17.70 | $34.55 | 615125 |
| 2023-11-27 | 17.44 | $34.61 | 333200 |
| 2023-11-24 | 17.25 | $34.73 | 66300 |
| 2023-11-22 | 17.00 | $34.61 | 204100 |
| 2023-11-21 | 16.87 | $34.49 | 483623 |
| 2023-11-20 | 16.85 | $34.57 | 262800 |
| 2023-11-17 | 16.83 | $34.45 | 218200 |
| 2023-11-16 | 16.99 | $34.17 | 299100 |
| 2023-11-15 | 17.27 | $34.33 | 217822 |
| 2023-11-14 | 17.34 | $34.14 | 286900 |
| 2023-11-13 | 17.70 | $33.30 | 171649 |
| 2023-11-10 | 18.16 | $33.31 | 329000 |
| 2023-11-09 | 18.59 | $32.92 | 254202 |
| 2023-11-08 | 18.99 | $33.16 | 213100 |
| 2023-11-07 | 19.64 | $33.34 | 282118 |
| 2023-11-06 | 20.51 | $33.51 | 318711 |
| 2023-11-03 | 21.59 | $33.76 | 303009 |
| 2023-11-02 | 22.52 | $33.29 | 290800 |
| 2023-11-01 | 23.25 | $32.64 | 416200 |
| 2023-10-31 | 23.08 | $32.44 | 874300 |
| 2023-10-30 | 22.55 | $32.17 | 349705 |
| 2023-10-27 | 21.53 | $31.85 | 355528 |
| 2023-10-26 | 20.45 | $32.24 | 336706 |
| 2023-10-25 | 19.64 | $32.33 | 259615 |
| 2023-10-24 | 18.88 | $32.65 | 271800 |
| 2023-10-23 | 18.34 | $32.53 | 253842 |
| 2023-10-20 | 17.78 | $32.86 | 249800 |
| 2023-10-19 | 17.49 | $33.27 | 171200 |
| 2023-10-18 | 17.59 | $33.57 | 267613 |
| 2023-10-17 | 18.05 | $34.07 | 153614 |
| 2023-10-16 | 18.74 | $33.85 | 208646 |
| 2023-10-13 | 18.95 | $33.46 | 213600 |
| 2023-10-12 | 18.84 | $33.47 | 222600 |
| 2023-10-11 | 18.73 | $33.85 | 210344 |
| 2023-10-10 | 19.04 | $33.92 | 274900 |
| 2023-10-09 | 19.48 | $33.66 | 177700 |
| 2023-10-06 | 19.33 | $33.37 | 410200 |
| 2023-10-05 | 18.80 | $33.13 | 976800 |
| 2023-10-04 | 17.54 | $33.23 | 375500 |
| 2023-10-03 | 16.22 | $33.24 | 260400 |
| 2023-10-02 | 15.06 | $33.66 | 716000 |
| 2023-09-29 | 14.19 | $34.02 | 268800 |
| 2023-09-28 | 13.80 | $34.22 | 201708 |
| 2023-09-27 | 13.49 | $33.98 | 256000 |
| 2023-09-26 | 12.63 | $33.83 | 244500 |
| 2023-09-25 | 11.80 | $34.23 | 471709 |
| 2023-09-22 | 11.07 | $34.01 | 257137 |
| 2023-09-21 | 10.42 | $34.14 | 418519 |
| 2023-09-20 | 9.90 | $34.55 | 254700 |
| 2023-09-19 | 9.93 | $34.76 | 215000 |
| 2023-09-18 | 9.81 | $35.03 | 211033 |
| 2023-09-15 | 10.23 | $34.99 | 137540 |
| 2023-09-14 | 10.72 | $35.33 | 282537 |
| 2023-09-13 | 11.05 | $34.91 | 190130 |
| 2023-09-12 | 11.56 | $35.02 | 208000 |
| 2023-09-11 | 12.10 | $34.87 | 160600 |
| 2023-09-08 | 12.60 | $34.83 | 220600 |
| 2023-09-07 | 12.89 | $34.77 | 223300 |
| 2023-09-06 | 13.12 | $34.92 | 157304 |
| 2023-09-05 | 13.40 | $35.02 | 143200 |
| 2023-09-01 | 14.09 | $35.51 | 189300 |
| 2023-08-31 | 14.22 | $35.18 | 153523 |
| 2023-08-30 | 14.61 | $35.26 | 171800 |
| 2023-08-29 | 15.08 | $35.20 | 256200 |
| 2023-08-28 | 15.78 | $34.80 | 304100 |
| 2023-08-25 | 16.29 | $34.57 | 280108 |
| 2023-08-24 | 16.34 | $34.41 | 159000 |
| 2023-08-23 | 16.65 | $34.73 | 238500 |
| 2023-08-22 | 16.67 | $34.49 | 279705 |
| 2023-08-21 | 16.74 | $34.71 | 215500 |
| 2023-08-18 | 16.82 | $34.72 | 161300 |
| 2023-08-17 | 16.76 | $34.65 | 165617 |
| 2023-08-16 | 16.96 | $34.81 | 281224 |
| 2023-08-15 | 17.45 | $35.14 | 277600 |
| 2023-08-14 | 18.34 | $35.70 | 331736 |
| 2023-08-11 | 18.65 | $35.65 | 336800 |
| 2023-08-10 | 18.97 | $35.55 | 348531 |
| 2023-08-09 | 19.25 | $35.58 | 197583 |
| 2023-08-08 | 19.73 | $35.74 | 198700 |
| 2023-08-07 | 20.35 | $35.92 | 231118 |
| 2023-08-04 | 20.35 | $35.60 | 213730 |
| 2023-08-03 | 20.35 | $35.71 | 165200 |
| 2023-08-02 | 20.53 | $35.74 | 199535 |
| 2023-08-01 | 20.41 | $36.08 | 222800 |
| 2023-07-31 | 19.76 | $36.19 | 208105 |
| 2023-07-28 | 18.84 | $36.01 | 227023 |
| 2023-07-27 | 18.02 | $35.76 | 210501 |
| 2023-07-26 | 17.16 | $35.96 | 228000 |
| 2023-07-25 | 16.38 | $35.85 | 218700 |
| 2023-07-24 | 15.63 | $35.86 | 306600 |
| 2023-07-21 | 14.88 | $35.61 | 228300 |
| 2023-07-20 | 14.28 | $35.61 | 241639 |
| 2023-07-19 | 13.74 | $35.53 | 210507 |
| 2023-07-18 | 13.20 | $35.31 | 180800 |
| 2023-07-17 | 12.85 | $34.91 | 350508 |
| 2023-07-14 | 12.82 | $34.83 | 226336 |
| 2023-07-13 | 12.66 | $35.20 | 162800 |
| 2023-07-12 | 12.10 | $35.04 | 218900 |
| 2023-07-11 | 11.51 | $34.88 | 185000 |
| 2023-07-10 | 11.19 | $34.44 | 170900 |
| 2023-07-07 | 11.23 | $34.18 | 741000 |
| 2023-07-06 | 11.31 | $33.98 | 218023 |
| 2023-07-05 | 11.80 | $34.40 | 258304 |
| 2023-07-03 | 11.46 | $34.63 | 108405 |
| 2023-06-30 | 10.96 | $34.50 | 211900 |
| 2023-06-29 | 10.56 | $34.25 | 288648 |
| 2023-06-28 | 10.50 | $33.91 | 275500 |
| 2023-06-27 | 10.83 | $33.93 | 503917 |
| 2023-06-26 | 11.17 | $33.61 | 421323 |
| 2023-06-23 | 11.69 | $33.40 | 549100 |
| 2023-06-22 | 12.01 | $33.64 | 416400 |
| 2023-06-21 | 12.64 | $33.83 | 282800 |
| 2023-06-20 | 13.11 | $34.03 | 239400 |
| 2023-06-16 | 13.36 | $34.41 | 205832 |
| 2023-06-15 | 12.97 | $34.49 | 294000 |
| 2023-06-14 | 12.73 | $34.13 | 227400 |
| 2023-06-13 | 12.55 | $34.36 | 289416 |
| 2023-06-12 | 12.07 | $34.05 | 230716 |
| 2023-06-09 | 11.96 | $33.91 | 298408 |
| 2023-06-08 | 11.87 | $33.97 | 213113 |
| 2023-06-07 | 11.81 | $34.03 | 239900 |
| 2023-06-06 | 11.74 | $33.56 | 278348 |
| 2023-06-05 | 12.14 | $33.18 | 277211 |
| 2023-06-02 | 12.73 | $33.38 | 292014 |
| 2023-06-01 | 13.37 | $32.65 | 424036 |
| 2023-05-31 | 13.24 | $32.32 | 256500 |
| 2023-05-30 | 12.84 | $32.70 | 283000 |
| 2023-05-26 | 12.76 | $32.80 | 288600 |
| 2023-05-25 | 12.78 | $32.56 | 463507 |
| 2023-05-24 | 12.52 | $32.67 | 287700 |
| 2023-05-23 | 12.53 | $33.00 | 245600 |
| 2023-05-22 | 12.99 | $33.15 | 343233 |
| 2023-05-19 | 13.36 | $33.05 | 235800 |
| 2023-05-18 | 13.78 | $33.14 | 351102 |
| 2023-05-17 | 14.07 | $32.91 | 235900 |
| 2023-05-16 | 14.12 | $32.35 | 255927 |
| 2023-05-15 | 13.81 | $32.77 | 203546 |
| 2023-05-12 | 13.66 | $32.52 | 513600 |
| 2023-05-11 | 13.34 | $32.60 | 365207 |
| 2023-05-10 | 12.83 | $32.77 | 277100 |
| 2023-05-09 | 12.34 | $32.85 | 236500 |
| 2023-05-08 | 12.03 | $32.98 | 233400 |
| 2023-05-05 | 11.86 | $33.00 | 207800 |
| 2023-05-04 | 11.60 | $32.35 | 406206 |
| 2023-05-03 | 10.88 | $32.83 | 648926 |
| 2023-05-02 | 10.58 | $33.05 | 250311 |
| 2023-05-01 | 10.28 | $33.67 | 251100 |
| 2023-04-28 | 10.81 | $33.72 | 215142 |
| 2023-04-27 | 11.20 | $33.32 | 248900 |
| 2023-04-26 | 11.10 | $32.74 | 271700 |
| 2023-04-25 | 10.61 | $33.08 | 293141 |
| 2023-04-24 | 10.54 | $33.72 | 354300 |
| 2023-04-21 | 11.07 | $33.61 | 1.1M |
| 2023-04-20 | 11.59 | $33.69 | 984600 |
| 2023-04-19 | 12.12 | $33.95 | 1.3M |
| 2023-04-18 | 12.43 | $34.04 | 330200 |
| 2023-04-17 | 12.61 | $34.03 | 469500 |
| 2023-04-14 | 12.90 | $33.85 | 404200 |
| 2023-04-13 | 13.20 | $33.85 | 405802 |
| 2023-04-12 | 13.70 | $33.62 | 272908 |
| 2023-04-11 | 14.16 | $33.75 | 321900 |
| 2023-04-10 | 14.73 | $33.51 | 344243 |
| 2023-04-06 | 15.32 | $33.28 | 197600 |
| 2023-04-05 | 15.83 | $33.36 | 269427 |
| 2023-04-04 | 16.35 | $33.29 | 233600 |
| 2023-04-03 | 16.91 | $33.77 | 414200 |
| 2023-03-31 | 17.73 | $33.48 | 396719 |
| 2023-03-30 | 18.39 | $33.10 | 184935 |
| 2023-03-29 | 18.86 | $33.00 | 1.1M |
| 2023-03-28 | 19.10 | $32.60 | 640400 |
| 2023-03-27 | 19.01 | $32.52 | 598401 |
| 2023-03-24 | 18.91 | $32.13 | 504900 |
| 2023-03-23 | 18.23 | $31.98 | 327000 |
| 2023-03-22 | 17.64 | $32.15 | 298821 |
| 2023-03-21 | 17.26 | $32.83 | 448125 |
| 2023-03-20 | 17.21 | $32.34 | 426506 |
| 2023-03-17 | 16.70 | $31.90 | 349028 |
| 2023-03-16 | 16.11 | $32.56 | 738615 |
| 2023-03-15 | 15.50 | $32.11 | 373100 |
| 2023-03-14 | 14.28 | $32.80 | 321100 |
| 2023-03-13 | 13.48 | $32.34 | 297417 |
| 2023-03-10 | 12.26 | $32.95 | 391130 |
| 2023-03-09 | 11.40 | $33.43 | 214034 |
| 2023-03-08 | 10.98 | $34.18 | 324422 |
| 2023-03-07 | 11.16 | $34.24 | 257121 |
| 2023-03-06 | 11.55 | $34.83 | 283300 |
| 2023-03-03 | 11.56 | $35.02 | 257000 |
| 2023-03-02 | 11.61 | $34.59 | 485321 |
| 2023-03-01 | 12.15 | $34.42 | 256340 |
| 2023-02-28 | 12.71 | $34.33 | 258200 |
| 2023-02-27 | 13.36 | $34.47 | 185200 |
| 2023-02-24 | 13.93 | $34.45 | 411714 |
| 2023-02-23 | 14.41 | $34.58 | 440518 |
| 2023-02-22 | 15.11 | $34.44 | 272711 |
| 2023-02-21 | 15.71 | $34.52 | 241600 |
| 2023-02-17 | 16.46 | $35.20 | 166736 |
| 2023-02-16 | 16.74 | $35.34 | 186300 |
| 2023-02-15 | 16.67 | $35.63 | 247900 |
| 2023-02-14 | 16.50 | $35.60 | 209833 |
| 2023-02-13 | 16.28 | $35.67 | 190500 |
| 2023-02-10 | 16.19 | $35.40 | 221346 |
| 2023-02-09 | 16.34 | $35.07 | 192119 |
| 2023-02-08 | 16.49 | $35.43 | 140902 |
| 2023-02-07 | 16.17 | $35.68 | 238200 |
| 2023-02-06 | 15.83 | $35.31 | 175400 |
| 2023-02-03 | 15.83 | $35.58 | 324200 |
| 2023-02-02 | 15.39 | $35.83 | 289800 |
| 2023-02-01 | 14.84 | $35.68 | 265500 |
| 2023-01-31 | 14.26 | $35.52 | 307000 |
| 2023-01-30 | 14.01 | $35.02 | 235617 |
| 2023-01-27 | 13.90 | $35.36 | 547800 |
| 2023-01-26 | 13.42 | $35.53 | 269400 |
| 2023-01-25 | 12.97 | $35.12 | 201500 |
| 2023-01-24 | 12.81 | $34.99 | 189605 |
| 2023-01-23 | 12.54 | $35.05 | 308347 |
| 2023-01-20 | 12.35 | $34.68 | 229715 |
| 2023-01-19 | 12.59 | $34.19 | 574744 |
| 2023-01-18 | 13.18 | $34.35 | 299011 |
| 2023-01-17 | 13.40 | $34.96 | 299000 |
| 2023-01-13 | 12.97 | $35.07 | 420217 |
| 2023-01-12 | 12.53 | $34.89 | 250545 |
| 2023-01-11 | 12.13 | $34.67 | 668703 |
| 2023-01-10 | 12.03 | $34.37 | 651600 |
| 2023-01-09 | 12.18 | $34.08 | 256600 |
| 2023-01-06 | 12.31 | $34.24 | 220829 |
| 2023-01-05 | 12.59 | $33.60 | 185521 |
| 2023-01-04 | 13.01 | $33.70 | 263605 |
| 2023-01-03 | 13.53 | $33.35 | 419707 |
| 2022-12-30 | 13.95 | $33.48 | 507108 |
| 2022-12-29 | 14.16 | $33.55 | 606808 |
| 2022-12-28 | 14.40 | $33.05 | 496200 |
| 2022-12-27 | 14.59 | $33.50 | 509300 |
| 2022-12-23 | 15.01 | $33.39 | 364538 |
| 2022-12-22 | 15.29 | $33.08 | 480700 |
| 2022-12-21 | 15.43 | $33.44 | 566137 |
| 2022-12-20 | 16.07 | $33.00 | 793031 |
| 2022-12-19 | 16.39 | $33.00 | 377633 |
| 2022-12-16 | 16.74 | $33.18 | 573201 |
| 2022-12-15 | 17.18 | $33.51 | 479917 |
| 2022-12-14 | 18.05 | $34.18 | 388700 |
| 2022-12-13 | 18.45 | $34.46 | 338700 |
| 2022-12-12 | 18.62 | $34.29 | 410939 |
| 2022-12-09 | 19.44 | $33.80 | 308900 |
| 2022-12-08 | 20.45 | $34.08 | 480900 |
| 2022-12-07 | 21.35 | $33.92 | 229204 |
| 2022-12-06 | 22.39 | $33.97 | 381216 |
| 2022-12-05 | 23.49 | $34.35 | 300400 |
| 2022-12-02 | 24.19 | $35.13 | 270700 |
| 2022-12-01 | 24.28 | $35.23 | 345748 |
| 2022-11-30 | 24.06 | $35.36 | 386900 |
| 2022-11-29 | 23.90 | $34.71 | 259004 |
| 2022-11-28 | 24.11 | $34.51 | 297300 |
| 2022-11-25 | 24.34 | $35.14 | 55142 |
| 2022-11-23 | 24.00 | $35.02 | 280746 |
| 2022-11-22 | 23.71 | $34.95 | 437600 |
| 2022-11-21 | 23.46 | $34.47 | 293500 |
| 2022-11-18 | 23.51 | $34.47 | 374243 |
| 2022-11-17 | 23.52 | $34.25 | 284438 |
| 2022-11-16 | 23.73 | $34.38 | 340100 |
| 2022-11-15 | 23.45 | $34.73 | 350643 |
| 2022-11-14 | 22.93 | $34.58 | 268200 |
| 2022-11-11 | 22.32 | $34.80 | 181200 |
| 2022-11-10 | 21.77 | $34.42 | 381900 |
| 2022-11-09 | 21.39 | $33.13 | 308900 |
| 2022-11-08 | 21.45 | $33.91 | 381100 |
| 2022-11-07 | 21.01 | $33.77 | 510300 |
| 2022-11-04 | 20.71 | $33.45 | 417607 |
| 2022-11-03 | 20.50 | $32.98 | 925046 |
| 2022-11-02 | 20.61 | $33.04 | 406700 |
| 2022-11-01 | 20.33 | $33.68 | 655134 |
| 2022-10-31 | 19.50 | $33.44 | 417500 |
| 2022-10-28 | 18.75 | $33.50 | 328110 |
| 2022-10-27 | 18.03 | $32.89 | 275025 |
| 2022-10-26 | 17.39 | $32.92 | 429221 |
| 2022-10-25 | 16.76 | $32.73 | 387100 |
| 2022-10-24 | 16.39 | $32.37 | 370836 |
| 2022-10-21 | 16.19 | $31.96 | 728302 |
| 2022-10-20 | 16.28 | $31.22 | 481700 |
| 2022-10-19 | 16.51 | $31.46 | 430940 |
| 2022-10-18 | 16.88 | $31.70 | 614148 |
| 2022-10-17 | 17.12 | $31.30 | 600300 |
| 2022-10-14 | 17.77 | $30.65 | 479100 |
| 2022-10-13 | 18.45 | $31.19 | 658225 |
| 2022-10-12 | 19.32 | $30.23 | 891100 |
| 2022-10-11 | 19.75 | $30.31 | 741242 |
| 2022-10-10 | 20.20 | $30.47 | 488700 |
| 2022-10-07 | 20.86 | $30.69 | 633702 |
| 2022-10-06 | 21.69 | $31.38 | 571000 |
| 2022-10-05 | 22.53 | $31.59 | 421712 |
| 2022-10-04 | 23.41 | $31.66 | 887247 |
| 2022-10-03 | 24.42 | $30.60 | 521500 |
| 2022-09-30 | 25.23 | $29.61 | 719100 |
| 2022-09-29 | 25.66 | $29.97 | 1.0M |
| 2022-09-28 | 25.93 | $30.37 | 969001 |
| 2022-09-27 | 26.25 | $29.60 | 774320 |
| 2022-09-26 | 26.17 | $29.63 | 1.2M |
| 2022-09-23 | 26.16 | $30.15 | 496939 |
| 2022-09-22 | 26.26 | $30.91 | 745400 |
| 2022-09-21 | 27.05 | $31.27 | 569800 |
| 2022-09-20 | 28.14 | $31.74 | 243200 |
| 2022-09-19 | 29.52 | $32.35 | 241800 |
| 2022-09-16 | 31.00 | $32.13 | 273500 |
| 2022-09-15 | 32.59 | $32.48 | 314628 |
| 2022-09-14 | 33.94 | $32.59 | 295200 |
| 2022-09-13 | 35.38 | $32.54 | 207125 |
| 2022-09-12 | 36.79 | $33.77 | 288800 |
| 2022-09-09 | 37.25 | $33.43 | 184800 |
| 2022-09-08 | 37.97 | $32.91 | 286624 |
| 2022-09-07 | 39.11 | $32.59 | 388200 |
| 2022-09-06 | 40.50 | $32.16 | 353504 |
| 2022-09-02 | 42.02 | $32.41 | 403600 |
| 2022-09-01 | 43.42 | $32.59 | 376017 |
| 2022-08-31 | 45.23 | $32.66 | 331300 |
| 2022-08-30 | 46.73 | $32.86 | 186500 |
| 2022-08-29 | 48.19 | $33.32 | 189500 |
| 2022-08-26 | 49.28 | $33.41 | 272529 |
| 2022-08-25 | 50.22 | $34.38 | 286742 |
| 2022-08-24 | 50.69 | $33.87 | 190102 |
| 2022-08-23 | 51.40 | $33.71 | 199500 |
| 2022-08-22 | 52.05 | $33.70 | 161345 |
| 2022-08-19 | 52.73 | $34.29 | 136100 |
| 2022-08-18 | 52.80 | $34.64 | 184000 |
| 2022-08-17 | 52.60 | $34.49 | 213400 |
| 2022-08-16 | 52.40 | $34.78 | 552641 |
| 2022-08-15 | 51.99 | $34.65 | 279200 |
| 2022-08-12 | 51.63 | $34.65 | 219000 |
| 2022-08-11 | 51.26 | $34.09 | 295148 |
| 2022-08-10 | 50.96 | $33.76 | 321500 |
| 2022-08-09 | 50.78 | $33.15 | 224500 |
| 2022-08-08 | 50.75 | $33.19 | 270300 |
| 2022-08-05 | 50.63 | $33.18 | 236600 |
| 2022-08-04 | 50.60 | $33.03 | 386441 |
| 2022-08-03 | 50.36 | $33.23 | 206319 |
| 2022-08-02 | 50.10 | $33.00 | 538700 |
| 2022-08-01 | 49.82 | $33.26 | 308631 |
| 2022-07-29 | 49.53 | $33.42 | 275049 |
| 2022-07-28 | 49.18 | $33.10 | 657547 |
| 2022-07-27 | 48.88 | $32.99 | 383943 |
| 2022-07-26 | 48.56 | $32.46 | 595320 |
| 2022-07-25 | 48.30 | $32.70 | 296534 |
| 2022-07-22 | 47.97 | $32.38 | 330800 |
| 2022-07-21 | 47.62 | $32.62 | 241735 |
| 2022-07-20 | 47.27 | $32.46 | 363446 |
| 2022-07-19 | 46.90 | $32.44 | 789600 |
| 2022-07-18 | 46.52 | $31.48 | 466300 |
| 2022-07-15 | 46.20 | $31.59 | 472600 |
| 2022-07-14 | 45.94 | $30.82 | 411400 |
| 2022-07-13 | 45.78 | $31.11 | 277301 |
| 2022-07-12 | 45.33 | $31.41 | 486025 |
| 2022-07-11 | 44.68 | $31.49 | 455300 |
| 2022-07-08 | 43.93 | $31.73 | 274117 |
| 2022-07-07 | 43.03 | $31.86 | 491000 |
| 2022-07-06 | 42.09 | $31.41 | 547800 |
| 2022-07-05 | 41.15 | $31.46 | 199200 |
| 2022-07-01 | 40.15 | $31.74 | 291345 |
| 2022-06-30 | 39.15 | $31.60 | 831721 |
| 2022-06-29 | 38.12 | $31.57 | 594000 |
| 2022-06-28 | 36.88 | $31.81 | 795700 |
| 2022-06-27 | 35.45 | $32.09 | 342748 |
| 2022-06-24 | 33.97 | $32.05 | 595600 |
| 2022-06-23 | 32.43 | $31.07 | 620212 |
| 2022-06-22 | 30.87 | $31.12 | 538400 |
| 2022-06-21 | 29.16 | $31.80 | 883008 |
| 2022-06-17 | 27.31 | $30.92 | 1.3M |
| 2022-06-16 | 25.39 | $30.94 | 817230 |
| 2022-06-15 | 23.33 | $32.14 | 855536 |
| 2022-06-14 | 20.89 | $32.00 | 1.1M |
| 2022-06-13 | 18.31 | $32.03 | 610800 |
| 2022-06-10 | 15.55 | $33.28 | 298400 |
| 2022-06-09 | 12.27 | $34.15 | 250100 |
| 2022-06-08 | 8.58 | $34.97 | 358036 |
| 2022-06-07 | 4.50 | $35.31 | 205702 |
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