Is WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) research center and poll results.
AMEX : DGS
WisdomTree Emerging Markets SmallCap Dividend Fund
$62.03 USD
-$1 (-1.59%)
- Volume
- 46.92K
- Average Volume
- 46.36K
- Market Capitalization
- $1.74B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $66.90
- Year Low
- $54.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
64.13
2026-07-17
Close Price
$62.03
Vol: 47200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
39.90
Average
51.30
Maximum
65.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 64.13 | $62.03 | 47200 |
| 2026-07-16 | 64.30 | $63.03 | 58900 |
| 2026-07-15 | 64.45 | $63.67 | 52643 |
| 2026-07-14 | 64.59 | $63.34 | 32900 |
| 2026-07-13 | 64.70 | $63.30 | 30100 |
| 2026-07-10 | 64.80 | $64.71 | 24400 |
| 2026-07-09 | 64.69 | $64.15 | 35428 |
| 2026-07-08 | 64.66 | $63.68 | 59827 |
| 2026-07-07 | 64.62 | $63.81 | 36512 |
| 2026-07-06 | 64.59 | $65.24 | 31600 |
| 2026-07-02 | 64.61 | $64.14 | 40710 |
| 2026-07-01 | 64.67 | $63.81 | 48116 |
| 2026-06-30 | 64.79 | $64.71 | 27700 |
| 2026-06-29 | 64.87 | $64.15 | 115620 |
| 2026-06-26 | 64.95 | $63.73 | 68030 |
| 2026-06-25 | 65.08 | $63.63 | 41347 |
| 2026-06-24 | 65.19 | $64.31 | 54920 |
| 2026-06-23 | 65.29 | $64.38 | 143400 |
| 2026-06-22 | 65.32 | $66.35 | 29009 |
| 2026-06-18 | 65.21 | $66.47 | 21700 |
| 2026-06-17 | 65.07 | $65.41 | 48300 |
| 2026-06-16 | 64.95 | $65.92 | 36000 |
| 2026-06-15 | 64.84 | $66.60 | 31300 |
| 2026-06-12 | 64.68 | $65.57 | 30431 |
| 2026-06-11 | 64.63 | $65.15 | 41400 |
| 2026-06-10 | 64.60 | $62.67 | 61719 |
| 2026-06-09 | 64.68 | $63.44 | 64300 |
| 2026-06-08 | 64.78 | $62.98 | 34416 |
| 2026-06-05 | 64.92 | $63.06 | 39342 |
| 2026-06-04 | 65.01 | $65.70 | 28837 |
| 2026-06-03 | 65.00 | $65.34 | 66742 |
| 2026-06-02 | 64.98 | $66.25 | 27511 |
| 2026-06-01 | 64.85 | $66.24 | 40600 |
| 2026-05-29 | 64.74 | $65.85 | 28647 |
| 2026-05-28 | 64.64 | $66.18 | 38037 |
| 2026-05-27 | 64.47 | $66.00 | 55700 |
| 2026-05-26 | 64.34 | $66.27 | 99400 |
| 2026-05-22 | 64.20 | $64.87 | 55505 |
| 2026-05-21 | 64.15 | $64.20 | 76100 |
| 2026-05-20 | 64.11 | $63.78 | 31700 |
| 2026-05-19 | 64.15 | $62.98 | 50730 |
| 2026-05-18 | 64.20 | $63.75 | 72840 |
| 2026-05-15 | 64.25 | $63.34 | 46900 |
| 2026-05-14 | 64.35 | $64.60 | 43600 |
| 2026-05-13 | 64.33 | $64.56 | 36125 |
| 2026-05-12 | 64.30 | $64.23 | 48424 |
| 2026-05-11 | 64.30 | $65.39 | 36348 |
| 2026-05-08 | 64.21 | $65.75 | 38000 |
| 2026-05-07 | 64.07 | $64.96 | 35824 |
| 2026-05-06 | 63.96 | $65.51 | 38800 |
| 2026-05-05 | 63.81 | $64.88 | 44106 |
| 2026-05-04 | 63.56 | $63.69 | 41000 |
| 2026-05-01 | 63.37 | $63.96 | 36514 |
| 2026-04-30 | 63.16 | $63.88 | 47748 |
| 2026-04-29 | 62.98 | $62.81 | 29600 |
| 2026-04-28 | 62.84 | $63.40 | 47023 |
| 2026-04-27 | 62.60 | $63.46 | 33300 |
| 2026-04-24 | 62.37 | $63.90 | 37522 |
| 2026-04-23 | 62.12 | $63.38 | 45100 |
| 2026-04-22 | 61.98 | $64.63 | 34817 |
| 2026-04-21 | 61.71 | $63.83 | 39000 |
| 2026-04-20 | 61.54 | $64.82 | 55700 |
| 2026-04-17 | 61.24 | $65.33 | 108848 |
| 2026-04-16 | 60.98 | $64.15 | 36931 |
| 2026-04-15 | 60.77 | $64.00 | 47301 |
| 2026-04-14 | 60.62 | $64.25 | 42200 |
| 2026-04-13 | 60.45 | $63.70 | 92000 |
| 2026-04-10 | 60.24 | $62.86 | 42409 |
| 2026-04-09 | 60.09 | $62.73 | 39349 |
| 2026-04-08 | 60.02 | $62.62 | 51628 |
| 2026-04-07 | 59.93 | $59.78 | 70500 |
| 2026-04-06 | 59.99 | $59.97 | 55700 |
| 2026-04-02 | 60.00 | $59.75 | 360000 |
| 2026-04-01 | 60.04 | $60.23 | 75600 |
| 2026-03-31 | 60.11 | $60.10 | 91130 |
| 2026-03-30 | 60.18 | $58.51 | 113244 |
| 2026-03-27 | 60.45 | $58.84 | 53400 |
| 2026-03-26 | 60.74 | $58.89 | 47400 |
| 2026-03-25 | 61.05 | $60.54 | 28000 |
| 2026-03-24 | 61.28 | $59.35 | 53843 |
| 2026-03-23 | 61.57 | $60.35 | 98900 |
| 2026-03-20 | 61.77 | $58.76 | 178747 |
| 2026-03-19 | 62.07 | $60.29 | 148009 |
| 2026-03-18 | 62.24 | $59.82 | 118008 |
| 2026-03-17 | 62.44 | $61.11 | 75500 |
| 2026-03-16 | 62.56 | $60.76 | 149439 |
| 2026-03-13 | 62.70 | $59.53 | 127500 |
| 2026-03-12 | 62.89 | $59.89 | 261443 |
| 2026-03-11 | 63.08 | $61.24 | 107533 |
| 2026-03-10 | 63.16 | $60.94 | 149800 |
| 2026-03-09 | 63.26 | $60.90 | 218618 |
| 2026-03-06 | 63.33 | $60.20 | 136521 |
| 2026-03-05 | 63.38 | $60.47 | 268900 |
| 2026-03-04 | 63.46 | $61.71 | 268600 |
| 2026-03-03 | 63.48 | $61.44 | 480300 |
| 2026-03-02 | 63.48 | $63.87 | 109900 |
| 2026-02-27 | 63.35 | $64.83 | 71215 |
| 2026-02-26 | 63.22 | $64.90 | 91918 |
| 2026-02-25 | 63.09 | $65.27 | 69700 |
| 2026-02-24 | 62.95 | $65.04 | 97700 |
| 2026-02-23 | 62.78 | $64.36 | 110100 |
| 2026-02-20 | 62.62 | $64.77 | 80230 |
| 2026-02-19 | 62.43 | $63.78 | 107269 |
| 2026-02-18 | 62.25 | $63.73 | 70005 |
| 2026-02-17 | 62.02 | $63.56 | 74100 |
| 2026-02-13 | 61.81 | $63.62 | 78120 |
| 2026-02-12 | 61.61 | $63.27 | 155629 |
| 2026-02-11 | 61.41 | $63.69 | 67700 |
| 2026-02-10 | 61.16 | $62.87 | 125544 |
| 2026-02-09 | 60.97 | $62.90 | 78900 |
| 2026-02-06 | 60.75 | $62.26 | 112700 |
| 2026-02-05 | 60.54 | $61.33 | 116630 |
| 2026-02-04 | 60.39 | $61.90 | 134635 |
| 2026-02-03 | 60.21 | $62.14 | 92900 |
| 2026-02-02 | 60.00 | $61.47 | 161315 |
| 2026-01-30 | 59.81 | $61.34 | 262900 |
| 2026-01-29 | 59.61 | $62.13 | 179500 |
| 2026-01-28 | 59.37 | $62.41 | 124500 |
| 2026-01-27 | 59.10 | $62.41 | 132044 |
| 2026-01-26 | 58.84 | $61.67 | 114200 |
| 2026-01-23 | 58.64 | $61.18 | 81300 |
| 2026-01-22 | 58.46 | $60.84 | 134700 |
| 2026-01-21 | 58.28 | $60.20 | 250827 |
| 2026-01-20 | 58.12 | $59.29 | 70921 |
| 2026-01-16 | 57.99 | $59.35 | 60213 |
| 2026-01-15 | 57.83 | $59.62 | 58135 |
| 2026-01-14 | 57.68 | $59.19 | 83500 |
| 2026-01-13 | 57.57 | $58.75 | 95740 |
| 2026-01-12 | 57.47 | $58.97 | 62133 |
| 2026-01-09 | 57.38 | $58.47 | 101914 |
| 2026-01-08 | 57.30 | $58.12 | 47300 |
| 2026-01-07 | 57.23 | $58.27 | 71800 |
| 2026-01-06 | 57.15 | $58.41 | 90200 |
| 2026-01-05 | 57.09 | $57.95 | 106600 |
| 2026-01-02 | 57.05 | $57.69 | 92300 |
| 2025-12-31 | 57.03 | $57.24 | 75600 |
| 2025-12-30 | 57.02 | $57.27 | 96100 |
| 2025-12-29 | 57.00 | $57.06 | 93500 |
| 2025-12-26 | 57.01 | $57.21 | 46200 |
| 2025-12-24 | 56.99 | $57.68 | 43100 |
| 2025-12-23 | 56.92 | $57.63 | 58100 |
| 2025-12-22 | 56.84 | $57.17 | 44902 |
| 2025-12-19 | 56.76 | $57.07 | 73700 |
| 2025-12-18 | 56.68 | $56.66 | 118900 |
| 2025-12-17 | 56.66 | $56.12 | 108615 |
| 2025-12-16 | 56.66 | $56.57 | 85734 |
| 2025-12-15 | 56.67 | $57.03 | 126138 |
| 2025-12-12 | 56.68 | $56.77 | 47800 |
| 2025-12-11 | 56.70 | $57.12 | 63812 |
| 2025-12-10 | 56.72 | $56.88 | 117922 |
| 2025-12-09 | 56.73 | $56.77 | 71600 |
| 2025-12-08 | 56.75 | $56.70 | 64400 |
| 2025-12-05 | 56.75 | $57.11 | 63100 |
| 2025-12-04 | 56.72 | $57.23 | 47100 |
| 2025-12-03 | 56.70 | $57.30 | 148501 |
| 2025-12-02 | 56.65 | $57.03 | 325500 |
| 2025-12-01 | 56.65 | $56.96 | 163105 |
| 2025-11-28 | 56.63 | $57.15 | 49726 |
| 2025-11-26 | 56.62 | $56.76 | 81500 |
| 2025-11-25 | 56.65 | $56.34 | 83200 |
| 2025-11-24 | 56.70 | $55.98 | 90700 |
| 2025-11-21 | 56.77 | $55.64 | 193800 |
| 2025-11-20 | 56.84 | $55.57 | 127000 |
| 2025-11-19 | 56.92 | $56.15 | 102935 |
| 2025-11-18 | 56.95 | $56.23 | 58500 |
| 2025-11-17 | 56.97 | $56.60 | 111300 |
| 2025-11-14 | 57.00 | $57.32 | 144200 |
| 2025-11-13 | 56.97 | $57.12 | 88813 |
| 2025-11-12 | 56.96 | $57.46 | 112534 |
| 2025-11-11 | 56.93 | $57.25 | 39100 |
| 2025-11-10 | 56.87 | $57.12 | 78000 |
| 2025-11-07 | 56.84 | $56.62 | 151714 |
| 2025-11-06 | 56.77 | $56.65 | 147500 |
| 2025-11-05 | 56.78 | $56.78 | 175000 |
| 2025-11-04 | 56.80 | $56.17 | 436300 |
| 2025-11-03 | 56.84 | $57.03 | 184000 |
| 2025-10-31 | 56.84 | $56.72 | 86600 |
| 2025-10-30 | 56.86 | $56.80 | 124818 |
| 2025-10-29 | 56.87 | $57.39 | 84500 |
| 2025-10-28 | 56.86 | $57.43 | 49200 |
| 2025-10-27 | 56.84 | $57.33 | 53900 |
| 2025-10-24 | 56.82 | $57.13 | 52500 |
| 2025-10-23 | 56.80 | $57.05 | 141139 |
| 2025-10-22 | 56.78 | $56.80 | 92400 |
| 2025-10-21 | 56.83 | $56.67 | 93600 |
| 2025-10-20 | 56.93 | $57.21 | 66612 |
| 2025-10-17 | 57.00 | $56.67 | 228130 |
| 2025-10-16 | 57.10 | $56.99 | 157400 |
| 2025-10-15 | 57.20 | $56.74 | 192344 |
| 2025-10-14 | 57.31 | $56.11 | 150332 |
| 2025-10-13 | 57.45 | $56.50 | 166900 |
| 2025-10-10 | 57.55 | $55.31 | 171503 |
| 2025-10-09 | 57.71 | $56.84 | 79933 |
| 2025-10-08 | 57.79 | $57.14 | 168437 |
| 2025-10-07 | 57.84 | $56.95 | 118000 |
| 2025-10-06 | 57.88 | $56.99 | 72200 |
| 2025-10-03 | 57.93 | $57.18 | 52900 |
| 2025-10-02 | 57.93 | $56.95 | 97613 |
| 2025-10-01 | 57.91 | $57.20 | 122300 |
| 2025-09-30 | 57.89 | $57.10 | 99700 |
| 2025-09-29 | 57.83 | $56.90 | 138339 |
| 2025-09-26 | 57.83 | $56.60 | 85730 |
| 2025-09-25 | 57.87 | $56.66 | 88519 |
| 2025-09-24 | 57.87 | $57.92 | 80700 |
| 2025-09-23 | 57.81 | $58.62 | 83029 |
| 2025-09-22 | 57.72 | $58.66 | 73632 |
| 2025-09-19 | 57.64 | $58.73 | 53734 |
| 2025-09-18 | 57.50 | $58.80 | 86900 |
| 2025-09-17 | 57.37 | $58.99 | 202547 |
| 2025-09-16 | 57.24 | $58.88 | 56427 |
| 2025-09-15 | 57.12 | $58.65 | 54600 |
| 2025-09-12 | 57.01 | $58.36 | 26012 |
| 2025-09-11 | 56.91 | $58.56 | 45800 |
| 2025-09-10 | 56.83 | $58.10 | 45700 |
| 2025-09-09 | 56.75 | $57.80 | 37602 |
| 2025-09-08 | 56.67 | $57.86 | 54900 |
| 2025-09-05 | 56.58 | $57.20 | 78303 |
| 2025-09-04 | 56.54 | $56.66 | 57132 |
| 2025-09-03 | 56.50 | $56.65 | 694000 |
| 2025-09-02 | 56.45 | $56.07 | 148745 |
| 2025-08-29 | 56.41 | $56.92 | 43919 |
| 2025-08-28 | 56.31 | $57.27 | 61100 |
| 2025-08-27 | 56.19 | $56.75 | 65000 |
| 2025-08-26 | 56.12 | $56.76 | 36400 |
| 2025-08-25 | 56.07 | $56.70 | 33100 |
| 2025-08-22 | 56.01 | $57.00 | 50300 |
| 2025-08-21 | 55.97 | $56.06 | 38347 |
| 2025-08-20 | 55.98 | $56.15 | 46705 |
| 2025-08-19 | 56.01 | $56.30 | 41018 |
| 2025-08-18 | 56.01 | $56.66 | 79300 |
| 2025-08-15 | 56.00 | $56.44 | 74313 |
| 2025-08-14 | 55.99 | $56.31 | 50533 |
| 2025-08-13 | 55.99 | $56.88 | 70800 |
| 2025-08-12 | 55.94 | $56.64 | 39000 |
| 2025-08-11 | 55.89 | $56.03 | 59039 |
| 2025-08-08 | 55.89 | $56.22 | 61300 |
| 2025-08-07 | 55.87 | $56.27 | 50300 |
| 2025-08-06 | 55.85 | $55.95 | 50200 |
| 2025-08-05 | 55.84 | $55.55 | 47609 |
| 2025-08-04 | 55.84 | $55.32 | 43509 |
| 2025-08-01 | 55.83 | $54.85 | 64700 |
| 2025-07-31 | 55.90 | $54.91 | 95000 |
| 2025-07-30 | 55.95 | $55.43 | 69511 |
| 2025-07-29 | 55.95 | $55.76 | 65604 |
| 2025-07-28 | 55.92 | $55.47 | 65000 |
| 2025-07-25 | 55.89 | $56.15 | 41200 |
| 2025-07-24 | 55.83 | $56.34 | 33800 |
| 2025-07-23 | 55.73 | $56.80 | 62700 |
| 2025-07-22 | 55.65 | $56.26 | 143942 |
| 2025-07-21 | 55.53 | $56.48 | 52339 |
| 2025-07-18 | 55.38 | $56.08 | 52534 |
| 2025-07-17 | 55.29 | $56.31 | 90814 |
| 2025-07-16 | 55.17 | $55.97 | 98544 |
| 2025-07-15 | 55.11 | $55.72 | 85922 |
| 2025-07-14 | 55.03 | $55.94 | 35000 |
| 2025-07-11 | 54.98 | $55.75 | 56000 |
| 2025-07-10 | 54.92 | $55.92 | 48400 |
| 2025-07-09 | 54.86 | $55.74 | 70401 |
| 2025-07-08 | 54.79 | $55.50 | 45600 |
| 2025-07-07 | 54.71 | $55.26 | 96500 |
| 2025-07-03 | 54.64 | $56.26 | 79640 |
| 2025-07-02 | 54.51 | $55.81 | 62815 |
| 2025-07-01 | 54.38 | $55.45 | 87827 |
| 2025-06-30 | 54.27 | $55.24 | 88400 |
| 2025-06-27 | 54.16 | $54.86 | 80422 |
| 2025-06-26 | 54.08 | $54.92 | 131100 |
| 2025-06-25 | 53.99 | $54.41 | 75800 |
| 2025-06-24 | 53.92 | $55.02 | 114005 |
| 2025-06-23 | 53.82 | $53.88 | 159335 |
| 2025-06-20 | 53.76 | $53.53 | 192900 |
| 2025-06-18 | 53.72 | $54.21 | 237600 |
| 2025-06-17 | 53.64 | $54.02 | 196900 |
| 2025-06-16 | 53.58 | $54.66 | 101640 |
| 2025-06-13 | 53.48 | $54.16 | 125800 |
| 2025-06-12 | 53.40 | $54.95 | 261400 |
| 2025-06-11 | 53.27 | $54.69 | 131528 |
| 2025-06-10 | 53.14 | $54.63 | 99544 |
| 2025-06-09 | 53.00 | $54.24 | 112225 |
| 2025-06-06 | 52.85 | $54.01 | 61237 |
| 2025-06-05 | 52.69 | $53.83 | 155402 |
| 2025-06-04 | 52.54 | $53.70 | 141700 |
| 2025-06-03 | 52.41 | $53.27 | 328400 |
| 2025-06-02 | 52.33 | $53.26 | 139907 |
| 2025-05-30 | 52.22 | $52.90 | 168400 |
| 2025-05-29 | 52.05 | $53.40 | 324165 |
| 2025-05-28 | 51.86 | $52.97 | 146119 |
| 2025-05-27 | 51.69 | $53.09 | 108700 |
| 2025-05-23 | 51.49 | $53.05 | 277804 |
| 2025-05-22 | 51.29 | $52.62 | 203700 |
| 2025-05-21 | 51.11 | $52.72 | 242800 |
| 2025-05-20 | 50.88 | $52.69 | 88800 |
| 2025-05-19 | 50.64 | $52.80 | 102400 |
| 2025-05-16 | 50.37 | $52.67 | 114000 |
| 2025-05-15 | 50.11 | $52.56 | 219200 |
| 2025-05-14 | 49.84 | $52.23 | 289200 |
| 2025-05-13 | 49.59 | $52.10 | 169236 |
| 2025-05-12 | 49.34 | $51.80 | 138500 |
| 2025-05-09 | 49.06 | $51.35 | 91100 |
| 2025-05-08 | 48.77 | $50.78 | 149036 |
| 2025-05-07 | 48.52 | $50.83 | 135500 |
| 2025-05-06 | 48.14 | $51.13 | 199100 |
| 2025-05-05 | 47.80 | $51.69 | 118139 |
| 2025-05-02 | 47.50 | $51.05 | 165700 |
| 2025-05-01 | 47.34 | $49.49 | 218846 |
| 2025-04-30 | 47.30 | $49.53 | 164925 |
| 2025-04-29 | 47.25 | $49.52 | 115146 |
| 2025-04-28 | 47.19 | $49.22 | 233400 |
| 2025-04-25 | 47.17 | $48.92 | 101800 |
| 2025-04-24 | 47.19 | $49.06 | 157900 |
| 2025-04-23 | 47.20 | $48.26 | 189842 |
| 2025-04-22 | 47.27 | $47.90 | 114900 |
| 2025-04-21 | 47.36 | $47.39 | 110128 |
| 2025-04-17 | 47.47 | $47.45 | 93900 |
| 2025-04-16 | 47.58 | $47.11 | 174923 |
| 2025-04-15 | 47.72 | $47.22 | 129044 |
| 2025-04-14 | 47.85 | $47.01 | 129936 |
| 2025-04-11 | 47.99 | $46.38 | 263800 |
| 2025-04-10 | 48.15 | $45.40 | 198200 |
| 2025-04-09 | 48.32 | $45.77 | 270035 |
| 2025-04-08 | 48.47 | $43.34 | 265900 |
| 2025-04-07 | 48.74 | $44.20 | 543130 |
| 2025-04-04 | 48.96 | $45.71 | 862036 |
| 2025-04-03 | 49.15 | $47.89 | 140709 |
| 2025-04-02 | 49.22 | $48.69 | 414307 |
| 2025-04-01 | 49.26 | $48.65 | 411600 |
| 2025-03-31 | 49.26 | $48.31 | 311201 |
| 2025-03-28 | 49.26 | $48.66 | 106800 |
| 2025-03-27 | 49.26 | $49.38 | 220441 |
| 2025-03-26 | 49.24 | $49.26 | 87520 |
| 2025-03-25 | 49.27 | $49.75 | 90100 |
| 2025-03-24 | 49.27 | $49.65 | 89239 |
| 2025-03-21 | 49.28 | $49.58 | 82132 |
| 2025-03-20 | 49.30 | $49.68 | 135400 |
| 2025-03-19 | 49.33 | $49.87 | 96931 |
| 2025-03-18 | 49.33 | $49.72 | 82113 |
| 2025-03-17 | 49.34 | $49.98 | 103500 |
| 2025-03-14 | 49.33 | $49.49 | 172200 |
| 2025-03-13 | 49.34 | $48.79 | 86126 |
| 2025-03-12 | 49.36 | $48.86 | 118913 |
| 2025-03-11 | 49.38 | $48.66 | 138800 |
| 2025-03-10 | 49.41 | $48.59 | 189200 |
| 2025-03-07 | 49.43 | $49.54 | 105300 |
| 2025-03-06 | 49.40 | $49.21 | 131342 |
| 2025-03-05 | 49.39 | $49.54 | 206135 |
| 2025-03-04 | 49.36 | $48.68 | 261538 |
| 2025-03-03 | 49.34 | $48.39 | 223000 |
| 2025-02-28 | 49.34 | $48.54 | 170337 |
| 2025-02-27 | 49.36 | $49.03 | 187900 |
| 2025-02-26 | 49.34 | $49.87 | 181800 |
| 2025-02-25 | 49.28 | $49.70 | 201229 |
| 2025-02-24 | 49.22 | $49.87 | 196326 |
| 2025-02-21 | 49.19 | $49.96 | 259308 |
| 2025-02-20 | 49.14 | $50.24 | 138142 |
| 2025-02-19 | 49.08 | $49.90 | 176300 |
| 2025-02-18 | 49.04 | $49.98 | 171800 |
| 2025-02-14 | 48.95 | $49.79 | 157822 |
| 2025-02-13 | 48.87 | $49.68 | 163024 |
| 2025-02-12 | 48.79 | $49.23 | 130807 |
| 2025-02-11 | 48.72 | $49.17 | 168200 |
| 2025-02-10 | 48.63 | $49.27 | 207346 |
| 2025-02-07 | 48.55 | $48.97 | 430805 |
| 2025-02-06 | 48.53 | $49.05 | 212401 |
| 2025-02-05 | 48.53 | $48.95 | 232356 |
| 2025-02-04 | 48.54 | $48.83 | 261200 |
| 2025-02-03 | 48.54 | $48.34 | 377429 |
| 2025-01-31 | 48.56 | $48.45 | 398918 |
| 2025-01-30 | 48.59 | $48.95 | 329925 |
| 2025-01-29 | 48.58 | $48.62 | 222735 |
| 2025-01-28 | 48.61 | $48.57 | 243200 |
| 2025-01-27 | 48.64 | $48.64 | 280423 |
| 2025-01-24 | 48.70 | $49.20 | 175000 |
| 2025-01-23 | 48.72 | $49.06 | 254323 |
| 2025-01-22 | 48.76 | $49.00 | 194900 |
| 2025-01-21 | 48.79 | $48.95 | 505700 |
| 2025-01-17 | 48.81 | $48.35 | 224103 |
| 2025-01-16 | 48.90 | $48.04 | 286326 |
| 2025-01-15 | 49.03 | $48.22 | 436400 |
| 2025-01-14 | 49.17 | $47.76 | 295841 |
| 2025-01-13 | 49.33 | $47.40 | 292735 |
| 2025-01-10 | 49.53 | $47.63 | 373707 |
| 2025-01-08 | 49.70 | $48.67 | 272700 |
| 2025-01-07 | 49.83 | $48.99 | 187600 |
| 2025-01-06 | 49.95 | $49.03 | 300419 |
| 2025-01-03 | 50.06 | $48.93 | 475300 |
| 2025-01-02 | 50.16 | $48.78 | 462741 |
| 2024-12-31 | 50.26 | $48.92 | 287110 |
| 2024-12-30 | 50.34 | $48.87 | 317000 |
| 2024-12-27 | 50.43 | $49.12 | 193100 |
| 2024-12-26 | 50.49 | $49.32 | 108819 |
| 2024-12-24 | 50.54 | $49.79 | 94427 |
| 2024-12-23 | 50.58 | $49.65 | 340221 |
| 2024-12-20 | 50.61 | $49.85 | 202000 |
| 2024-12-19 | 50.63 | $49.58 | 298900 |
| 2024-12-18 | 50.65 | $49.21 | 235800 |
| 2024-12-17 | 50.69 | $50.29 | 117100 |
| 2024-12-16 | 50.67 | $50.62 | 305725 |
| 2024-12-13 | 50.62 | $50.91 | 152029 |
| 2024-12-12 | 50.54 | $50.98 | 168300 |
| 2024-12-11 | 50.48 | $51.41 | 278600 |
| 2024-12-10 | 50.40 | $50.99 | 204900 |
| 2024-12-09 | 50.38 | $51.43 | 249604 |
| 2024-12-06 | 50.36 | $51.22 | 246100 |
| 2024-12-05 | 50.40 | $51.25 | 222900 |
| 2024-12-04 | 50.41 | $50.99 | 178300 |
| 2024-12-03 | 50.45 | $50.81 | 592900 |
| 2024-12-02 | 50.48 | $50.59 | 259200 |
| 2024-11-29 | 50.51 | $50.63 | 205600 |
| 2024-11-27 | 50.54 | $50.26 | 449400 |
| 2024-11-26 | 50.58 | $50.36 | 680200 |
| 2024-11-25 | 50.62 | $50.47 | 256517 |
| 2024-11-22 | 50.67 | $50.31 | 376018 |
| 2024-11-21 | 50.72 | $50.19 | 367840 |
| 2024-11-20 | 50.79 | $50.01 | 227700 |
| 2024-11-19 | 50.87 | $50.13 | 220548 |
| 2024-11-18 | 50.97 | $49.92 | 157400 |
| 2024-11-15 | 51.08 | $49.47 | 245735 |
| 2024-11-14 | 51.24 | $49.47 | 348300 |
| 2024-11-13 | 51.38 | $49.64 | 235100 |
| 2024-11-12 | 51.54 | $49.88 | 403112 |
| 2024-11-11 | 51.65 | $50.63 | 421400 |
| 2024-11-08 | 51.76 | $50.97 | 155300 |
| 2024-11-07 | 51.86 | $52.10 | 170800 |
| 2024-11-06 | 51.88 | $51.34 | 177446 |
| 2024-11-05 | 51.93 | $51.78 | 196327 |
| 2024-11-04 | 51.99 | $51.37 | 281336 |
| 2024-11-01 | 52.09 | $51.28 | 142900 |
| 2024-10-31 | 52.19 | $51.17 | 322500 |
| 2024-10-30 | 52.28 | $51.11 | 198100 |
| 2024-10-29 | 52.40 | $51.20 | 146200 |
| 2024-10-28 | 52.52 | $51.45 | 101142 |
| 2024-10-25 | 52.63 | $51.31 | 269800 |
| 2024-10-24 | 52.77 | $51.61 | 140700 |
| 2024-10-23 | 52.89 | $51.64 | 200918 |
| 2024-10-22 | 52.97 | $52.08 | 153000 |
| 2024-10-21 | 53.08 | $52.19 | 316600 |
| 2024-10-18 | 53.14 | $52.51 | 178300 |
| 2024-10-17 | 53.17 | $52.42 | 212100 |
| 2024-10-16 | 53.22 | $52.70 | 479507 |
| 2024-10-15 | 53.22 | $52.17 | 221619 |
| 2024-10-14 | 53.26 | $52.84 | 144949 |
| 2024-10-11 | 53.25 | $52.86 | 159518 |
| 2024-10-10 | 53.23 | $52.56 | 294400 |
| 2024-10-09 | 53.20 | $52.44 | 126800 |
| 2024-10-08 | 53.16 | $52.81 | 258300 |
| 2024-10-07 | 53.10 | $53.52 | 271200 |
| 2024-10-04 | 53.00 | $53.22 | 357124 |
| 2024-10-03 | 52.90 | $53.02 | 143200 |
| 2024-10-02 | 52.85 | $53.53 | 469900 |
| 2024-10-01 | 52.77 | $53.48 | 195700 |
| 2024-09-30 | 52.70 | $53.70 | 232446 |
| 2024-09-27 | 52.66 | $54.13 | 254245 |
| 2024-09-26 | 52.59 | $54.05 | 359600 |
| 2024-09-25 | 52.53 | $53.14 | 229807 |
| 2024-09-24 | 52.53 | $54.37 | 198100 |
| 2024-09-23 | 52.46 | $53.33 | 139840 |
| 2024-09-20 | 52.45 | $53.11 | 97900 |
| 2024-09-19 | 52.40 | $53.43 | 461544 |
| 2024-09-18 | 52.37 | $52.69 | 290623 |
| 2024-09-17 | 52.37 | $52.87 | 208802 |
| 2024-09-16 | 52.38 | $52.81 | 256300 |
| 2024-09-13 | 52.34 | $52.37 | 162502 |
| 2024-09-12 | 52.31 | $51.99 | 183600 |
| 2024-09-11 | 52.28 | $51.66 | 372411 |
| 2024-09-10 | 52.26 | $51.52 | 347727 |
| 2024-09-09 | 52.22 | $51.64 | 162248 |
| 2024-09-06 | 52.17 | $51.20 | 249700 |
| 2024-09-05 | 52.12 | $52.04 | 168132 |
| 2024-09-04 | 51.98 | $51.89 | 199200 |
| 2024-09-03 | 51.81 | $52.10 | 270613 |
| 2024-08-30 | 51.64 | $52.81 | 224212 |
| 2024-08-29 | 51.53 | $52.80 | 278512 |
| 2024-08-28 | 51.46 | $52.77 | 296903 |
| 2024-08-27 | 51.40 | $53.19 | 224700 |
| 2024-08-26 | 51.29 | $52.97 | 163600 |
| 2024-08-23 | 51.19 | $53.18 | 273611 |
| 2024-08-22 | 51.09 | $52.09 | 283600 |
| 2024-08-21 | 51.03 | $52.80 | 164233 |
| 2024-08-20 | 50.94 | $52.67 | 157700 |
| 2024-08-19 | 50.88 | $53.04 | 125500 |
| 2024-08-16 | 50.82 | $52.12 | 147400 |
| 2024-08-15 | 50.79 | $51.76 | 150742 |
| 2024-08-14 | 50.81 | $51.36 | 163400 |
| 2024-08-13 | 50.88 | $51.34 | 195542 |
| 2024-08-12 | 50.98 | $50.72 | 184719 |
| 2024-08-09 | 51.09 | $50.52 | 202600 |
| 2024-08-08 | 51.23 | $50.28 | 870800 |
| 2024-08-07 | 51.36 | $49.28 | 391100 |
| 2024-08-06 | 51.53 | $48.46 | 405115 |
| 2024-08-05 | 51.73 | $48.58 | 853300 |
| 2024-08-02 | 51.92 | $50.71 | 429510 |
| 2024-08-01 | 52.01 | $51.26 | 381005 |
| 2024-07-31 | 52.06 | $51.74 | 202400 |
| 2024-07-30 | 52.05 | $50.95 | 216700 |
| 2024-07-29 | 52.08 | $50.85 | 240700 |
| 2024-07-26 | 52.11 | $51.27 | 285526 |
| 2024-07-25 | 52.10 | $50.81 | 294124 |
| 2024-07-24 | 52.12 | $51.15 | 388600 |
| 2024-07-23 | 52.13 | $51.42 | 278635 |
| 2024-07-22 | 52.17 | $51.80 | 231242 |
| 2024-07-19 | 52.20 | $51.57 | 151836 |
| 2024-07-18 | 52.23 | $52.11 | 297737 |
| 2024-07-17 | 52.25 | $52.79 | 244400 |
| 2024-07-16 | 52.21 | $53.29 | 235316 |
| 2024-07-15 | 52.13 | $52.95 | 160740 |
| 2024-07-12 | 52.05 | $53.24 | 261832 |
| 2024-07-11 | 51.97 | $53.03 | 189100 |
| 2024-07-10 | 51.89 | $52.62 | 282304 |
| 2024-07-09 | 51.82 | $52.38 | 195300 |
| 2024-07-08 | 51.76 | $52.49 | 208439 |
| 2024-07-05 | 51.71 | $52.57 | 146437 |
| 2024-07-03 | 51.65 | $52.12 | 164600 |
| 2024-07-02 | 51.61 | $51.50 | 243500 |
| 2024-07-01 | 51.62 | $51.57 | 208142 |
| 2024-06-28 | 51.62 | $51.44 | 139125 |
| 2024-06-27 | 51.64 | $51.12 | 240800 |
| 2024-06-26 | 51.68 | $51.17 | 210637 |
| 2024-06-25 | 51.74 | $51.37 | 272900 |
| 2024-06-24 | 51.79 | $52.25 | 194535 |
| 2024-06-21 | 51.78 | $52.40 | 313200 |
| 2024-06-20 | 51.80 | $52.21 | 300706 |
| 2024-06-18 | 51.83 | $52.51 | 221600 |
| 2024-06-17 | 51.86 | $51.91 | 164241 |
| 2024-06-14 | 51.91 | $51.68 | 198331 |
| 2024-06-13 | 51.97 | $51.46 | 146008 |
| 2024-06-12 | 52.03 | $51.67 | 413000 |
| 2024-06-11 | 52.05 | $51.32 | 197500 |
| 2024-06-10 | 52.08 | $51.30 | 144200 |
| 2024-06-07 | 52.11 | $51.10 | 178535 |
| 2024-06-06 | 52.15 | $51.54 | 178000 |
| 2024-06-05 | 52.18 | $51.41 | 218500 |
| 2024-06-04 | 52.20 | $51.17 | 267314 |
| 2024-06-03 | 52.26 | $51.77 | 208241 |
| 2024-05-31 | 52.28 | $51.60 | 313700 |
| 2024-05-30 | 52.29 | $51.79 | 323000 |
| 2024-05-29 | 52.25 | $52.01 | 287706 |
| 2024-05-28 | 52.20 | $52.37 | 247700 |
| 2024-05-24 | 52.15 | $52.39 | 254706 |
| 2024-05-23 | 52.07 | $52.06 | 383600 |
| 2024-05-22 | 51.97 | $52.63 | 325921 |
| 2024-05-21 | 51.85 | $52.82 | 166126 |
| 2024-05-20 | 51.71 | $53.11 | 245910 |
| 2024-05-17 | 51.55 | $53.06 | 379106 |
| 2024-05-16 | 51.39 | $52.72 | 420700 |
| 2024-05-15 | 51.25 | $52.66 | 291117 |
| 2024-05-14 | 51.11 | $52.16 | 376232 |
| 2024-05-13 | 50.98 | $51.94 | 235205 |
| 2024-05-10 | 50.90 | $51.86 | 410405 |
| 2024-05-09 | 50.83 | $51.99 | 479600 |
| 2024-05-08 | 50.80 | $51.98 | 486940 |
| 2024-05-07 | 50.75 | $51.96 | 357500 |
| 2024-05-06 | 50.75 | $52.23 | 212400 |
| 2024-05-03 | 50.71 | $52.22 | 484725 |
| 2024-05-02 | 50.66 | $51.89 | 533500 |
| 2024-05-01 | 50.62 | $50.97 | 775618 |
| 2024-04-30 | 50.64 | $50.88 | 565700 |
| 2024-04-29 | 50.65 | $51.43 | 408821 |
| 2024-04-26 | 50.62 | $50.73 | 342320 |
| 2024-04-25 | 50.62 | $50.22 | 389800 |
| 2024-04-24 | 50.66 | $50.08 | 275000 |
| 2024-04-23 | 50.68 | $50.12 | 373800 |
| 2024-04-22 | 50.71 | $49.89 | 359002 |
| 2024-04-19 | 50.76 | $49.82 | 355546 |
| 2024-04-18 | 50.83 | $49.99 | 515560 |
| 2024-04-17 | 50.90 | $49.86 | 1.3M |
| 2024-04-16 | 50.95 | $49.52 | 409334 |
| 2024-04-15 | 51.01 | $50.26 | 430300 |
| 2024-04-12 | 51.04 | $50.50 | 344000 |
| 2024-04-11 | 51.05 | $51.36 | 314710 |
| 2024-04-10 | 51.03 | $51.12 | 370337 |
| 2024-04-09 | 51.02 | $51.85 | 359400 |
| 2024-04-08 | 50.97 | $51.49 | 217119 |
| 2024-04-05 | 50.94 | $51.29 | 443465 |
| 2024-04-04 | 50.93 | $51.08 | 308700 |
| 2024-04-03 | 50.92 | $51.29 | 213522 |
| 2024-04-02 | 50.87 | $51.02 | 237926 |
| 2024-04-01 | 50.83 | $50.81 | 333900 |
| 2024-03-28 | 50.81 | $50.86 | 312900 |
| 2024-03-27 | 50.75 | $50.94 | 361449 |
| 2024-03-26 | 50.67 | $50.51 | 421800 |
| 2024-03-25 | 50.64 | $50.83 | 226944 |
| 2024-03-22 | 50.59 | $50.79 | 270500 |
| 2024-03-21 | 50.55 | $51.31 | 396103 |
| 2024-03-20 | 50.49 | $51.27 | 440900 |
| 2024-03-19 | 50.40 | $50.87 | 335217 |
| 2024-03-18 | 50.35 | $50.82 | 334238 |
| 2024-03-15 | 50.28 | $50.69 | 207200 |
| 2024-03-14 | 50.19 | $50.77 | 327204 |
| 2024-03-13 | 50.10 | $50.90 | 351700 |
| 2024-03-12 | 49.96 | $50.94 | 349000 |
| 2024-03-11 | 49.88 | $50.86 | 296332 |
| 2024-03-08 | 49.78 | $50.98 | 515600 |
| 2024-03-07 | 49.68 | $51.12 | 439500 |
| 2024-03-06 | 49.60 | $50.80 | 459100 |
| 2024-03-05 | 49.51 | $50.32 | 446600 |
| 2024-03-04 | 49.40 | $50.27 | 291200 |
| 2024-03-01 | 49.32 | $50.27 | 404100 |
| 2024-02-29 | 49.25 | $49.70 | 531600 |
| 2024-02-28 | 49.18 | $49.47 | 361148 |
| 2024-02-27 | 49.13 | $49.82 | 373900 |
| 2024-02-26 | 49.06 | $49.75 | 348312 |
| 2024-02-23 | 49.00 | $50.04 | 559838 |
| 2024-02-22 | 48.91 | $50.06 | 534200 |
| 2024-02-21 | 48.83 | $49.63 | 556414 |
| 2024-02-20 | 48.74 | $49.69 | 411000 |
| 2024-02-16 | 48.64 | $49.43 | 557900 |
| 2024-02-15 | 48.56 | $49.07 | 499332 |
| 2024-02-14 | 48.49 | $48.80 | 501300 |
| 2024-02-13 | 48.42 | $48.25 | 372900 |
| 2024-02-12 | 48.41 | $49.18 | 335200 |
| 2024-02-09 | 48.40 | $49.04 | 504305 |
| 2024-02-08 | 48.38 | $48.98 | 606700 |
| 2024-02-07 | 48.37 | $49.33 | 603645 |
| 2024-02-06 | 48.34 | $49.07 | 826346 |
| 2024-02-05 | 48.34 | $48.23 | 296539 |
| 2024-02-02 | 48.39 | $48.49 | 556845 |
| 2024-02-01 | 48.41 | $48.89 | 750721 |
| 2024-01-31 | 48.41 | $48.37 | 704707 |
| 2024-01-30 | 48.46 | $48.43 | 837800 |
| 2024-01-29 | 48.53 | $48.52 | 528400 |
| 2024-01-26 | 48.60 | $48.42 | 606513 |
| 2024-01-25 | 48.66 | $48.41 | 278942 |
| 2024-01-24 | 48.71 | $48.29 | 125100 |
| 2024-01-23 | 48.75 | $47.86 | 221446 |
| 2024-01-22 | 48.82 | $47.73 | 129014 |
| 2024-01-19 | 48.86 | $47.89 | 341947 |
| 2024-01-18 | 48.93 | $47.62 | 214000 |
| 2024-01-17 | 48.99 | $47.45 | 166700 |
| 2024-01-16 | 49.07 | $48.00 | 176600 |
| 2024-01-12 | 49.14 | $48.91 | 134000 |
| 2024-01-11 | 49.13 | $48.75 | 203141 |
| 2024-01-10 | 49.09 | $48.71 | 139700 |
| 2024-01-09 | 49.05 | $48.72 | 245800 |
| 2024-01-08 | 49.01 | $49.20 | 120844 |
| 2024-01-05 | 48.95 | $49.10 | 143801 |
| 2024-01-04 | 48.89 | $48.84 | 116400 |
| 2024-01-03 | 48.84 | $49.02 | 171000 |
| 2024-01-02 | 48.77 | $49.30 | 130100 |
| 2023-12-29 | 48.72 | $49.92 | 113900 |
| 2023-12-28 | 48.60 | $49.80 | 194434 |
| 2023-12-27 | 48.50 | $49.63 | 174600 |
| 2023-12-26 | 48.42 | $49.39 | 119142 |
| 2023-12-22 | 48.33 | $49.10 | 108900 |
| 2023-12-21 | 48.24 | $49.41 | 123000 |
| 2023-12-20 | 48.14 | $48.52 | 153821 |
| 2023-12-19 | 48.09 | $49.14 | 205117 |
| 2023-12-18 | 48.02 | $48.93 | 166857 |
| 2023-12-15 | 47.93 | $48.99 | 141300 |
| 2023-12-14 | 47.83 | $49.49 | 116517 |
| 2023-12-13 | 47.72 | $48.73 | 119700 |
| 2023-12-12 | 47.64 | $47.93 | 142629 |
| 2023-12-11 | 47.53 | $47.92 | 148300 |
| 2023-12-08 | 47.42 | $47.79 | 169200 |
| 2023-12-07 | 47.31 | $48.03 | 101945 |
| 2023-12-06 | 47.21 | $47.89 | 121600 |
| 2023-12-05 | 47.12 | $47.79 | 104448 |
| 2023-12-04 | 47.04 | $47.78 | 102922 |
| 2023-12-01 | 46.95 | $48.16 | 92600 |
| 2023-11-30 | 46.81 | $47.61 | 140700 |
| 2023-11-29 | 46.65 | $47.80 | 116628 |
| 2023-11-28 | 46.47 | $47.98 | 102930 |
| 2023-11-27 | 46.28 | $47.53 | 120300 |
| 2023-11-24 | 46.09 | $47.45 | 38000 |
| 2023-11-22 | 45.92 | $47.27 | 120100 |
| 2023-11-21 | 45.76 | $47.51 | 102146 |
| 2023-11-20 | 45.61 | $47.76 | 226700 |
| 2023-11-17 | 45.43 | $47.18 | 89004 |
| 2023-11-16 | 45.27 | $47.05 | 142425 |
| 2023-11-15 | 45.15 | $47.21 | 161800 |
| 2023-11-14 | 45.03 | $47.06 | 362245 |
| 2023-11-13 | 44.96 | $45.78 | 89000 |
| 2023-11-10 | 44.97 | $45.82 | 119243 |
| 2023-11-09 | 44.96 | $45.57 | 121900 |
| 2023-11-08 | 44.97 | $45.98 | 258000 |
| 2023-11-07 | 44.98 | $46.15 | 89700 |
| 2023-11-06 | 44.99 | $46.23 | 101305 |
| 2023-11-03 | 44.97 | $45.99 | 100748 |
| 2023-11-02 | 44.96 | $45.23 | 128819 |
| 2023-11-01 | 44.97 | $44.50 | 139939 |
| 2023-10-31 | 45.01 | $44.08 | 108700 |
| 2023-10-30 | 45.08 | $44.21 | 128807 |
| 2023-10-27 | 45.18 | $43.82 | 116200 |
| 2023-10-26 | 45.30 | $43.96 | 116943 |
| 2023-10-25 | 45.42 | $44.16 | 167513 |
| 2023-10-24 | 45.51 | $44.48 | 120400 |
| 2023-10-23 | 45.59 | $44.05 | 124935 |
| 2023-10-20 | 45.73 | $44.09 | 214100 |
| 2023-10-19 | 45.90 | $44.70 | 297431 |
| 2023-10-18 | 46.02 | $44.82 | 112600 |
| 2023-10-17 | 46.17 | $45.60 | 115004 |
| 2023-10-16 | 46.28 | $45.89 | 120714 |
| 2023-10-13 | 46.39 | $45.68 | 158424 |
| 2023-10-12 | 46.51 | $45.82 | 144812 |
| 2023-10-11 | 46.63 | $46.15 | 195600 |
| 2023-10-10 | 46.71 | $46.37 | 119644 |
| 2023-10-09 | 46.79 | $45.72 | 93944 |
| 2023-10-06 | 46.90 | $45.94 | 141200 |
| 2023-10-05 | 46.99 | $45.37 | 275025 |
| 2023-10-04 | 47.09 | $45.36 | 117900 |
| 2023-10-03 | 47.21 | $45.50 | 106334 |
| 2023-10-02 | 47.33 | $46.07 | 128047 |
| 2023-09-29 | 47.43 | $46.26 | 132600 |
| 2023-09-28 | 47.51 | $46.37 | 189333 |
| 2023-09-27 | 47.61 | $46.01 | 166200 |
| 2023-09-26 | 47.73 | $46.09 | 118521 |
| 2023-09-25 | 47.82 | $46.71 | 123842 |
| 2023-09-22 | 47.87 | $47.55 | 190800 |
| 2023-09-21 | 47.86 | $47.13 | 112200 |
| 2023-09-20 | 47.90 | $47.81 | 136800 |
| 2023-09-19 | 47.86 | $47.85 | 72000 |
| 2023-09-18 | 47.81 | $48.04 | 125137 |
| 2023-09-15 | 47.75 | $48.05 | 129509 |
| 2023-09-14 | 47.70 | $48.21 | 110910 |
| 2023-09-13 | 47.63 | $47.80 | 152300 |
| 2023-09-12 | 47.60 | $47.87 | 125200 |
| 2023-09-11 | 47.56 | $48.04 | 105100 |
| 2023-09-08 | 47.54 | $47.62 | 67100 |
| 2023-09-07 | 47.55 | $47.46 | 71800 |
| 2023-09-06 | 47.59 | $47.79 | 92100 |
| 2023-09-05 | 47.61 | $47.95 | 308400 |
| 2023-09-01 | 47.64 | $48.00 | 106000 |
| 2023-08-31 | 47.66 | $47.84 | 92539 |
| 2023-08-30 | 47.66 | $48.35 | 98800 |
| 2023-08-29 | 47.64 | $48.50 | 163100 |
| 2023-08-28 | 47.67 | $47.87 | 49900 |
| 2023-08-25 | 47.76 | $47.58 | 93600 |
| 2023-08-24 | 47.88 | $47.50 | 152545 |
| 2023-08-23 | 47.95 | $47.81 | 127219 |
| 2023-08-22 | 48.03 | $47.03 | 195600 |
| 2023-08-21 | 48.14 | $46.98 | 94400 |
| 2023-08-18 | 48.24 | $46.77 | 182628 |
| 2023-08-17 | 48.32 | $47.04 | 145245 |
| 2023-08-16 | 48.38 | $46.88 | 180400 |
| 2023-08-15 | 48.46 | $47.04 | 95600 |
| 2023-08-14 | 48.54 | $47.16 | 149000 |
| 2023-08-11 | 48.61 | $47.56 | 115737 |
| 2023-08-10 | 48.65 | $47.93 | 117718 |
| 2023-08-09 | 48.68 | $48.18 | 119500 |
| 2023-08-08 | 48.66 | $48.18 | 144724 |
| 2023-08-07 | 48.61 | $48.51 | 113000 |
| 2023-08-04 | 48.52 | $48.39 | 76734 |
| 2023-08-03 | 48.42 | $47.95 | 86704 |
| 2023-08-02 | 48.33 | $47.95 | 122208 |
| 2023-08-01 | 48.28 | $48.99 | 96744 |
| 2023-07-31 | 48.18 | $49.80 | 101400 |
| 2023-07-28 | 48.02 | $49.91 | 94100 |
| 2023-07-27 | 47.82 | $48.95 | 109700 |
| 2023-07-26 | 47.67 | $49.39 | 180025 |
| 2023-07-25 | 47.51 | $49.30 | 90100 |
| 2023-07-24 | 47.35 | $49.01 | 186300 |
| 2023-07-21 | 47.24 | $48.34 | 88500 |
| 2023-07-20 | 47.20 | $48.24 | 132000 |
| 2023-07-19 | 47.18 | $48.35 | 162418 |
| 2023-07-18 | 47.16 | $48.65 | 105523 |
| 2023-07-17 | 47.15 | $48.64 | 108900 |
| 2023-07-14 | 47.15 | $48.39 | 108135 |
| 2023-07-13 | 47.14 | $48.49 | 86700 |
| 2023-07-12 | 47.11 | $47.85 | 92316 |
| 2023-07-11 | 47.10 | $47.13 | 129801 |
| 2023-07-10 | 47.13 | $46.65 | 97300 |
| 2023-07-07 | 47.17 | $46.51 | 80035 |
| 2023-07-06 | 47.19 | $46.15 | 91948 |
| 2023-07-05 | 47.24 | $46.91 | 83500 |
| 2023-07-03 | 47.24 | $46.97 | 51500 |
| 2023-06-30 | 47.23 | $46.53 | 260100 |
| 2023-06-29 | 47.22 | $45.93 | 210411 |
| 2023-06-28 | 47.20 | $45.98 | 129700 |
| 2023-06-27 | 47.19 | $46.16 | 134400 |
| 2023-06-26 | 47.18 | $46.08 | 196900 |
| 2023-06-23 | 47.14 | $46.80 | 157501 |
| 2023-06-22 | 47.08 | $47.60 | 99246 |
| 2023-06-21 | 46.98 | $47.88 | 189600 |
| 2023-06-20 | 46.90 | $47.82 | 155436 |
| 2023-06-16 | 46.80 | $48.48 | 121500 |
| 2023-06-15 | 46.67 | $48.60 | 135741 |
| 2023-06-14 | 46.53 | $48.20 | 137200 |
| 2023-06-13 | 46.40 | $47.94 | 205800 |
| 2023-06-12 | 46.30 | $47.62 | 129338 |
| 2023-06-09 | 46.20 | $47.77 | 183349 |
| 2023-06-08 | 46.11 | $47.42 | 116300 |
| 2023-06-07 | 46.06 | $47.04 | 373400 |
| 2023-06-06 | 46.03 | $47.03 | 187201 |
| 2023-06-05 | 46.01 | $46.90 | 279087 |
| 2023-06-02 | 46.00 | $46.78 | 209200 |
| 2023-06-01 | 45.97 | $46.31 | 105521 |
| 2023-05-31 | 45.95 | $45.65 | 129039 |
| 2023-05-30 | 45.97 | $45.81 | 153200 |
| 2023-05-26 | 45.97 | $45.88 | 66601 |
| 2023-05-25 | 45.99 | $45.36 | 111140 |
| 2023-05-24 | 46.02 | $45.49 | 156600 |
| 2023-05-23 | 46.01 | $45.66 | 94016 |
| 2023-05-22 | 45.99 | $46.18 | 199500 |
| 2023-05-19 | 45.98 | $45.88 | 152700 |
| 2023-05-18 | 45.99 | $45.84 | 110600 |
| 2023-05-17 | 46.02 | $45.81 | 115200 |
| 2023-05-16 | 46.05 | $45.58 | 96918 |
| 2023-05-15 | 46.11 | $46.02 | 149000 |
| 2023-05-12 | 46.14 | $45.54 | 187300 |
| 2023-05-11 | 46.20 | $45.96 | 116935 |
| 2023-05-10 | 46.25 | $46.43 | 152000 |
| 2023-05-09 | 46.25 | $46.50 | 135132 |
| 2023-05-08 | 46.23 | $46.70 | 127943 |
| 2023-05-05 | 46.19 | $46.61 | 120100 |
| 2023-05-04 | 46.14 | $46.26 | 168600 |
| 2023-05-03 | 46.11 | $45.93 | 107100 |
| 2023-05-02 | 46.12 | $45.86 | 84200 |
| 2023-05-01 | 46.13 | $45.98 | 158412 |
| 2023-04-28 | 46.12 | $46.17 | 214629 |
| 2023-04-27 | 46.10 | $45.94 | 87613 |
| 2023-04-26 | 46.08 | $45.39 | 147800 |
| 2023-04-25 | 46.07 | $45.15 | 261600 |
| 2023-04-24 | 46.07 | $46.06 | 217400 |
| 2023-04-21 | 46.03 | $46.05 | 329300 |
| 2023-04-20 | 45.99 | $46.46 | 538634 |
| 2023-04-19 | 45.92 | $46.37 | 281221 |
| 2023-04-18 | 45.84 | $46.76 | 206348 |
| 2023-04-17 | 45.73 | $46.73 | 112917 |
| 2023-04-14 | 45.61 | $46.69 | 109339 |
| 2023-04-13 | 45.50 | $46.92 | 113900 |
| 2023-04-12 | 45.37 | $46.43 | 91300 |
| 2023-04-11 | 45.29 | $46.17 | 120540 |
| 2023-04-10 | 45.23 | $45.79 | 110100 |
| 2023-04-06 | 45.19 | $45.70 | 108300 |
| 2023-04-05 | 45.18 | $45.63 | 525100 |
| 2023-04-04 | 45.20 | $46.20 | 124226 |
| 2023-04-03 | 45.18 | $46.01 | 412300 |
| 2023-03-31 | 45.19 | $45.79 | 117600 |
| 2023-03-30 | 45.23 | $45.80 | 191542 |
| 2023-03-29 | 45.24 | $45.43 | 194042 |
| 2023-03-28 | 45.26 | $45.33 | 308100 |
| 2023-03-27 | 45.25 | $45.02 | 98311 |
| 2023-03-24 | 45.27 | $45.22 | 109030 |
| 2023-03-23 | 45.27 | $45.33 | 107200 |
| 2023-03-22 | 45.31 | $45.04 | 133639 |
| 2023-03-21 | 45.34 | $44.83 | 107840 |
| 2023-03-20 | 45.39 | $44.59 | 200900 |
| 2023-03-17 | 45.45 | $44.36 | 114200 |
| 2023-03-16 | 45.53 | $44.48 | 223500 |
| 2023-03-15 | 45.61 | $44.26 | 241025 |
| 2023-03-14 | 45.70 | $44.87 | 150900 |
| 2023-03-13 | 45.78 | $44.95 | 95600 |
| 2023-03-10 | 45.83 | $45.03 | 199000 |
| 2023-03-09 | 45.89 | $45.49 | 125300 |
| 2023-03-08 | 45.93 | $45.98 | 175400 |
| 2023-03-07 | 45.96 | $45.76 | 101700 |
| 2023-03-06 | 45.99 | $46.31 | 368300 |
| 2023-03-03 | 46.01 | $46.51 | 253400 |
| 2023-03-02 | 46.06 | $46.00 | 158500 |
| 2023-03-01 | 46.14 | $45.88 | 528400 |
| 2023-02-28 | 46.20 | $45.16 | 160200 |
| 2023-02-27 | 46.27 | $45.33 | 98900 |
| 2023-02-24 | 46.37 | $45.28 | 99013 |
| 2023-02-23 | 46.48 | $46.08 | 158704 |
| 2023-02-22 | 46.54 | $45.63 | 174700 |
| 2023-02-21 | 46.62 | $45.79 | 159947 |
| 2023-02-17 | 46.69 | $45.85 | 168225 |
| 2023-02-16 | 46.75 | $45.98 | 185500 |
| 2023-02-15 | 46.77 | $45.99 | 262300 |
| 2023-02-14 | 46.78 | $46.22 | 132449 |
| 2023-02-13 | 46.78 | $46.38 | 92600 |
| 2023-02-10 | 46.78 | $46.00 | 141317 |
| 2023-02-09 | 46.79 | $46.23 | 193915 |
| 2023-02-08 | 46.77 | $46.31 | 170600 |
| 2023-02-07 | 46.75 | $46.53 | 203129 |
| 2023-02-06 | 46.70 | $46.36 | 480536 |
| 2023-02-03 | 46.64 | $46.67 | 168115 |
| 2023-02-02 | 46.52 | $47.54 | 189000 |
| 2023-02-01 | 46.38 | $47.58 | 174437 |
| 2023-01-31 | 46.20 | $47.09 | 229200 |
| 2023-01-30 | 46.04 | $46.57 | 147800 |
| 2023-01-27 | 45.94 | $47.38 | 155000 |
| 2023-01-26 | 45.76 | $47.42 | 285100 |
| 2023-01-25 | 45.62 | $47.31 | 133915 |
| 2023-01-24 | 45.47 | $47.19 | 137700 |
| 2023-01-23 | 45.31 | $47.21 | 296803 |
| 2023-01-20 | 45.18 | $46.98 | 167120 |
| 2023-01-19 | 45.04 | $46.48 | 250000 |
| 2023-01-18 | 44.92 | $46.17 | 518400 |
| 2023-01-17 | 44.82 | $46.27 | 213425 |
| 2023-01-13 | 44.70 | $46.22 | 136400 |
| 2023-01-12 | 44.62 | $46.20 | 235423 |
| 2023-01-11 | 44.55 | $45.95 | 238500 |
| 2023-01-10 | 44.48 | $45.82 | 337103 |
| 2023-01-09 | 44.41 | $45.50 | 255802 |
| 2023-01-06 | 44.37 | $45.32 | 151219 |
| 2023-01-05 | 44.33 | $44.24 | 87747 |
| 2023-01-04 | 44.34 | $44.68 | 279200 |
| 2023-01-03 | 44.33 | $43.98 | 135220 |
| 2022-12-30 | 44.38 | $43.99 | 203614 |
| 2022-12-29 | 44.42 | $44.47 | 215600 |
| 2022-12-28 | 44.45 | $43.84 | 311200 |
| 2022-12-27 | 44.46 | $44.62 | 260908 |
| 2022-12-23 | 44.40 | $44.22 | 128900 |
| 2022-12-22 | 44.37 | $44.11 | 258234 |
| 2022-12-21 | 44.34 | $44.45 | 220205 |
| 2022-12-20 | 44.27 | $44.18 | 219121 |
| 2022-12-19 | 44.20 | $44.22 | 1.0M |
| 2022-12-16 | 44.13 | $44.09 | 154807 |
| 2022-12-15 | 44.07 | $43.89 | 219511 |
| 2022-12-14 | 44.02 | $44.70 | 177600 |
| 2022-12-13 | 43.96 | $44.75 | 192714 |
| 2022-12-12 | 43.87 | $44.56 | 144500 |
| 2022-12-09 | 43.80 | $44.43 | 143300 |
| 2022-12-08 | 43.71 | $44.70 | 149011 |
| 2022-12-07 | 43.53 | $44.40 | 171208 |
| 2022-12-06 | 43.40 | $44.42 | 219725 |
| 2022-12-05 | 43.25 | $44.59 | 194100 |
| 2022-12-02 | 43.10 | $44.97 | 184300 |
| 2022-12-01 | 42.85 | $44.85 | 206000 |
| 2022-11-30 | 42.59 | $44.91 | 254400 |
| 2022-11-29 | 42.34 | $44.18 | 218135 |
| 2022-11-28 | 42.10 | $43.47 | 117312 |
| 2022-11-25 | 41.91 | $43.51 | 52201 |
| 2022-11-23 | 41.73 | $43.45 | 268645 |
| 2022-11-22 | 41.54 | $43.10 | 160247 |
| 2022-11-21 | 41.36 | $42.75 | 114600 |
| 2022-11-18 | 41.19 | $42.88 | 125600 |
| 2022-11-17 | 41.06 | $42.86 | 177018 |
| 2022-11-16 | 40.91 | $42.91 | 149546 |
| 2022-11-15 | 40.76 | $43.54 | 183919 |
| 2022-11-14 | 40.61 | $43.01 | 166412 |
| 2022-11-11 | 40.47 | $43.02 | 170600 |
| 2022-11-10 | 40.29 | $42.62 | 131220 |
| 2022-11-09 | 40.16 | $41.20 | 141645 |
| 2022-11-08 | 40.09 | $41.70 | 114000 |
| 2022-11-07 | 40.00 | $41.54 | 147000 |
| 2022-11-04 | 39.94 | $41.46 | 211100 |
| 2022-11-03 | 39.90 | $40.00 | 295900 |
| 2022-11-02 | 39.97 | $39.69 | 342200 |
| 2022-11-01 | 40.06 | $39.89 | 240442 |
| 2022-10-31 | 40.15 | $39.44 | 183740 |
| 2022-10-28 | 40.21 | $39.72 | 162248 |
| 2022-10-27 | 40.21 | $39.78 | 155000 |
| 2022-10-26 | 40.22 | $39.66 | 179903 |
| 2022-10-25 | 40.27 | $39.51 | 872136 |
| 2022-10-24 | 40.32 | $39.34 | 185200 |
| 2022-10-21 | 40.38 | $40.32 | 262700 |
| 2022-10-20 | 40.49 | $39.85 | 121300 |
| 2022-10-19 | 40.67 | $39.95 | 258526 |
| 2022-10-18 | 40.84 | $40.41 | 224500 |
| 2022-10-17 | 41.02 | $40.38 | 249840 |
| 2022-10-14 | 41.20 | $39.43 | 162835 |
| 2022-10-13 | 41.43 | $39.92 | 155230 |
| 2022-10-12 | 41.65 | $39.84 | 144900 |
| 2022-10-11 | 41.90 | $39.89 | 119700 |
| 2022-10-10 | 42.12 | $40.35 | 143700 |
| 2022-10-07 | 42.39 | $40.69 | 130900 |
| 2022-10-06 | 42.62 | $41.33 | 172934 |
| 2022-10-05 | 42.78 | $41.42 | 190400 |
| 2022-10-04 | 42.94 | $41.68 | 243000 |
| 2022-10-03 | 43.07 | $40.66 | 289731 |
| 2022-09-30 | 43.27 | $39.82 | 264900 |
| 2022-09-29 | 43.51 | $39.99 | 388242 |
| 2022-09-28 | 43.75 | $40.60 | 226700 |
| 2022-09-27 | 43.97 | $40.58 | 204000 |
| 2022-09-26 | 44.20 | $40.53 | 324800 |
| 2022-09-23 | 44.44 | $42.40 | 290404 |
| 2022-09-22 | 44.62 | $43.48 | 179517 |
| 2022-09-21 | 44.71 | $43.48 | 412800 |
| 2022-09-20 | 44.81 | $43.93 | 171600 |
| 2022-09-19 | 44.87 | $44.00 | 174600 |
| 2022-09-16 | 44.94 | $44.05 | 101645 |
| 2022-09-15 | 45.02 | $44.36 | 141105 |
| 2022-09-14 | 45.10 | $44.73 | 195023 |
| 2022-09-13 | 45.17 | $44.26 | 176935 |
| 2022-09-12 | 45.26 | $45.78 | 131300 |
| 2022-09-09 | 45.28 | $45.30 | 107646 |
| 2022-09-08 | 45.29 | $44.63 | 129400 |
| 2022-09-07 | 45.35 | $44.57 | 114113 |
| 2022-09-06 | 45.37 | $44.29 | 148400 |
| 2022-09-02 | 45.40 | $44.53 | 132800 |
| 2022-09-01 | 45.42 | $44.73 | 137600 |
| 2022-08-31 | 45.41 | $44.80 | 121100 |
| 2022-08-30 | 45.38 | $44.90 | 186200 |
| 2022-08-29 | 45.35 | $45.24 | 152232 |
| 2022-08-26 | 45.32 | $45.35 | 165343 |
| 2022-08-25 | 45.30 | $45.92 | 181200 |
| 2022-08-24 | 45.25 | $45.41 | 122605 |
| 2022-08-23 | 45.21 | $45.44 | 157240 |
| 2022-08-22 | 45.13 | $45.11 | 149203 |
| 2022-08-19 | 45.08 | $45.42 | 168600 |
| 2022-08-18 | 45.01 | $45.71 | 143229 |
| 2022-08-17 | 44.92 | $45.91 | 558300 |
| 2022-08-16 | 44.80 | $46.15 | 92800 |
| 2022-08-15 | 44.68 | $46.01 | 97200 |
| 2022-08-12 | 44.53 | $46.22 | 257200 |
| 2022-08-11 | 44.36 | $45.55 | 148834 |
| 2022-08-10 | 44.22 | $45.64 | 273634 |
| 2022-08-09 | 44.09 | $45.02 | 112421 |
| 2022-08-08 | 43.99 | $45.01 | 183000 |
| 2022-08-05 | 43.90 | $44.77 | 131219 |
| 2022-08-04 | 43.87 | $44.54 | 132400 |
| 2022-08-03 | 43.83 | $44.32 | 336100 |
| 2022-08-02 | 43.78 | $44.19 | 443102 |
| 2022-08-01 | 43.75 | $44.73 | 128300 |
| 2022-07-29 | 43.72 | $44.99 | 212900 |
| 2022-07-28 | 43.70 | $44.86 | 134327 |
| 2022-07-27 | 43.71 | $44.66 | 145900 |
| 2022-07-26 | 43.73 | $43.81 | 188843 |
| 2022-07-25 | 43.82 | $44.17 | 281800 |
| 2022-07-22 | 43.89 | $43.84 | 201000 |
| 2022-07-21 | 43.99 | $43.95 | 227000 |
| 2022-07-20 | 44.09 | $43.60 | 197219 |
| 2022-07-19 | 44.24 | $43.79 | 224000 |
| 2022-07-18 | 44.37 | $42.98 | 172942 |
| 2022-07-15 | 44.55 | $42.83 | 183327 |
| 2022-07-14 | 44.81 | $42.70 | 222700 |
| 2022-07-13 | 45.03 | $43.02 | 235329 |
| 2022-07-12 | 45.23 | $43.07 | 391400 |
| 2022-07-11 | 45.50 | $43.27 | 112812 |
| 2022-07-08 | 45.78 | $43.98 | 159800 |
| 2022-07-07 | 46.07 | $43.90 | 172300 |
| 2022-07-06 | 46.37 | $43.19 | 214435 |
| 2022-07-05 | 46.70 | $43.58 | 190700 |
| 2022-07-01 | 47.02 | $44.22 | 296500 |
| 2022-06-30 | 47.35 | $44.64 | 334400 |
| 2022-06-29 | 47.62 | $45.01 | 199738 |
| 2022-06-28 | 47.87 | $45.14 | 244600 |
| 2022-06-27 | 48.11 | $45.53 | 261300 |
| 2022-06-24 | 48.32 | $45.55 | 148620 |
| 2022-06-23 | 48.50 | $45.86 | 207100 |
| 2022-06-22 | 48.66 | $45.95 | 139331 |
| 2022-06-21 | 48.84 | $46.64 | 196248 |
| 2022-06-17 | 48.95 | $46.42 | 115000 |
| 2022-06-16 | 49.08 | $46.59 | 324000 |
| 2022-06-15 | 49.15 | $47.91 | 191400 |
| 2022-06-14 | 49.21 | $47.21 | 301537 |
| 2022-06-13 | 49.27 | $46.98 | 358110 |
| 2022-06-10 | 49.32 | $48.52 | 174043 |
| 2022-06-09 | 49.26 | $48.87 | 109936 |
| 2022-06-08 | 49.19 | $49.62 | 122500 |
| 2022-06-07 | 49.12 | $49.91 | 119114 |
| 2022-06-06 | 49.03 | $49.81 | 102216 |
| 2022-06-03 | 49.01 | $50.11 | 90000 |
| 2022-06-02 | 48.99 | $50.75 | 114002 |
| 2022-06-01 | 49.01 | $50.04 | 149900 |
| 2022-05-31 | 49.03 | $50.05 | 177700 |
| 2022-05-27 | 49.03 | $49.92 | 518108 |
| 2022-05-26 | 49.05 | $49.59 | 135018 |
| 2022-05-25 | 49.09 | $49.16 | 116218 |
| 2022-05-24 | 49.14 | $49.11 | 158000 |
| 2022-05-23 | 49.18 | $49.56 | 166500 |
| 2022-05-20 | 49.24 | $48.94 | 241834 |
| 2022-05-19 | 49.37 | $48.88 | 186900 |
| 2022-05-18 | 49.52 | $48.13 | 296540 |
| 2022-05-17 | 49.75 | $49.10 | 149400 |
| 2022-05-16 | 49.94 | $48.26 | 136000 |
| 2022-05-13 | 50.18 | $48.12 | 239428 |
| 2022-05-12 | 50.41 | $47.22 | 300400 |
| 2022-05-11 | 50.71 | $47.52 | 317900 |
| 2022-05-10 | 50.97 | $48.18 | 226147 |
| 2022-05-09 | 51.20 | $48.18 | 307405 |
| 2022-05-06 | 51.46 | $49.41 | 316944 |
| 2022-05-05 | 51.66 | $49.68 | 322932 |
| 2022-05-04 | 51.85 | $51.11 | 237103 |
| 2022-05-03 | 51.99 | $50.50 | 364928 |
| 2022-05-02 | 52.19 | $50.00 | 264529 |
| 2022-04-29 | 52.39 | $50.28 | 131137 |
| 2022-04-28 | 52.54 | $50.51 | 133207 |
| 2022-04-27 | 52.70 | $50.09 | 212200 |
| 2022-04-26 | 52.87 | $49.85 | 243800 |
| 2022-04-25 | 53.04 | $50.86 | 330043 |
| 2022-04-22 | 53.14 | $51.44 | 165941 |
| 2022-04-21 | 53.23 | $51.94 | 128621 |
| 2022-04-20 | 53.27 | $52.83 | 166500 |
| 2022-04-19 | 53.28 | $52.82 | 208900 |
| 2022-04-18 | 53.26 | $52.96 | 288900 |
| 2022-04-14 | 53.25 | $52.91 | 222700 |
| 2022-04-13 | 53.21 | $53.20 | 88600 |
| 2022-04-12 | 53.15 | $52.73 | 142827 |
| 2022-04-11 | 53.01 | $52.73 | 217100 |
| 2022-04-08 | 52.88 | $53.42 | 179000 |
| 2022-04-07 | 52.74 | $53.25 | 173519 |
| 2022-04-06 | 52.62 | $53.66 | 116317 |
| 2022-04-05 | 52.50 | $53.87 | 158300 |
| 2022-04-04 | 52.31 | $54.52 | 102246 |
| 2022-04-01 | 52.08 | $53.96 | 167244 |
| 2022-03-31 | 51.99 | $53.30 | 127800 |
| 2022-03-30 | 51.96 | $53.58 | 171812 |
| 2022-03-29 | 51.91 | $53.61 | 170738 |
| 2022-03-28 | 51.83 | $53.11 | 256215 |
| 2022-03-25 | 51.80 | $53.05 | 125700 |
| 2022-03-24 | 51.79 | $53.23 | 178800 |
| 2022-03-23 | 51.72 | $52.75 | 129100 |
| 2022-03-22 | 51.72 | $52.91 | 133100 |
| 2022-03-21 | 51.72 | $52.52 | 325000 |
| 2022-03-18 | 51.76 | $52.62 | 470800 |
| 2022-03-17 | 51.79 | $52.11 | 168025 |
| 2022-03-16 | 51.86 | $52.00 | 230904 |
| 2022-03-15 | 51.92 | $50.09 | 175700 |
| 2022-03-14 | 52.05 | $50.06 | 272833 |
| 2022-03-11 | 52.19 | $50.50 | 134018 |
| 2022-03-10 | 52.34 | $51.03 | 146700 |
| 2022-03-09 | 52.47 | $51.26 | 202717 |
| 2022-03-08 | 52.58 | $49.90 | 170748 |
| 2022-03-07 | 52.72 | $50.10 | 179313 |
| 2022-03-04 | 52.84 | $52.07 | 157545 |
| 2022-03-03 | 52.86 | $52.66 | 124619 |
| 2022-03-02 | 52.88 | $52.66 | 403100 |
| 2022-03-01 | 52.89 | $52.02 | 210000 |
| 2022-02-28 | 52.92 | $52.46 | 192900 |
| 2022-02-25 | 52.87 | $52.81 | 234511 |
| 2022-02-24 | 52.79 | $51.94 | 260702 |
| 2022-02-23 | 52.77 | $52.74 | 236000 |
| 2022-02-22 | 52.74 | $52.82 | 259923 |
| 2022-02-18 | 52.71 | $53.27 | 134712 |
| 2022-02-17 | 52.69 | $53.26 | 146100 |
| 2022-02-16 | 52.69 | $53.56 | 151035 |
| 2022-02-15 | 52.69 | $53.27 | 121600 |
| 2022-02-14 | 52.67 | $52.60 | 130233 |
| 2022-02-11 | 52.72 | $52.88 | 166500 |
| 2022-02-10 | 52.75 | $53.42 | 163100 |
| 2022-02-09 | 52.78 | $53.79 | 319700 |
| 2022-02-08 | 52.75 | $53.30 | 118500 |
| 2022-02-07 | 52.73 | $52.83 | 140816 |
| 2022-02-04 | 52.74 | $52.50 | 149700 |
| 2022-02-03 | 52.74 | $52.50 | 161508 |
| 2022-02-02 | 52.75 | $52.93 | 144400 |
| 2022-02-01 | 52.75 | $52.84 | 235600 |
| 2022-01-31 | 52.76 | $52.73 | 142724 |
| 2022-01-28 | 52.77 | $51.43 | 293749 |
| 2022-01-27 | 52.84 | $51.17 | 348440 |
| 2022-01-26 | 52.92 | $51.61 | 361445 |
| 2022-01-25 | 52.98 | $52.06 | 436940 |
| 2022-01-24 | 53.02 | $52.19 | 312300 |
| 2022-01-21 | 53.07 | $52.86 | 192232 |
| 2022-01-20 | 53.06 | $53.37 | 165227 |
| 2022-01-19 | 53.01 | $53.45 | 203045 |
| 2022-01-18 | 52.93 | $52.97 | 337515 |
| 2022-01-14 | 52.87 | $53.49 | 265400 |
| 2022-01-13 | 52.82 | $53.54 | 264000 |
| 2022-01-12 | 52.75 | $53.95 | 229122 |
| 2022-01-11 | 52.64 | $53.37 | 230900 |
| 2022-01-10 | 52.58 | $52.88 | 178837 |
| 2022-01-07 | 52.57 | $52.86 | 165400 |
| 2022-01-06 | 52.56 | $52.66 | 239440 |
| 2022-01-05 | 52.57 | $52.62 | 200900 |
| 2022-01-04 | 52.57 | $52.97 | 336201 |
| 2022-01-03 | 52.52 | $53.01 | 278100 |
| 2021-12-31 | 52.47 | $52.92 | 214413 |
| 2021-12-30 | 52.41 | $52.93 | 194000 |
| 2021-12-29 | 52.32 | $52.78 | 209000 |
| 2021-12-28 | 52.25 | $52.80 | 170500 |
| 2021-12-27 | 52.17 | $52.85 | 142500 |
| 2021-12-23 | 52.08 | $53.06 | 231400 |
| 2021-12-22 | 52.04 | $52.68 | 260500 |
| 2021-12-21 | 52.03 | $52.31 | 164300 |
| 2021-12-20 | 52.03 | $51.90 | 251400 |
| 2021-12-17 | 52.05 | $51.91 | 264500 |
| 2021-12-16 | 52.09 | $52.36 | 168800 |
| 2021-12-15 | 52.11 | $52.16 | 229200 |
| 2021-12-14 | 52.16 | $51.86 | 198638 |
| 2021-12-13 | 52.22 | $52.16 | 171300 |
| 2021-12-10 | 52.28 | $52.64 | 148605 |
| 2021-12-09 | 52.31 | $52.59 | 183400 |
| 2021-12-08 | 52.31 | $52.93 | 139444 |
| 2021-12-07 | 52.31 | $52.66 | 124909 |
| 2021-12-06 | 52.32 | $51.98 | 136618 |
| 2021-12-03 | 52.34 | $51.90 | 215100 |
| 2021-12-02 | 52.37 | $51.73 | 151700 |
| 2021-12-01 | 52.41 | $51.20 | 167300 |
| 2021-11-30 | 52.45 | $51.30 | 338548 |
| 2021-11-29 | 52.51 | $51.12 | 299000 |
| 2021-11-26 | 52.57 | $51.06 | 104535 |
| 2021-11-24 | 52.65 | $52.40 | 181400 |
| 2021-11-23 | 52.67 | $52.33 | 169000 |
| 2021-11-22 | 52.70 | $52.33 | 127800 |
| 2021-11-19 | 52.74 | $52.39 | 180303 |
| 2021-11-18 | 52.77 | $52.65 | 157900 |
| 2021-11-17 | 52.80 | $52.86 | 140300 |
| 2021-11-16 | 52.85 | $53.01 | 147439 |
| 2021-11-15 | 52.90 | $53.24 | 182427 |
| 2021-11-12 | 52.91 | $53.31 | 126241 |
| 2021-11-11 | 52.92 | $53.26 | 125700 |
| 2021-11-10 | 52.91 | $52.53 | 158540 |
| 2021-11-09 | 52.94 | $52.84 | 162940 |
| 2021-11-08 | 52.92 | $52.91 | 132821 |
| 2021-11-05 | 52.91 | $52.48 | 117134 |
| 2021-11-04 | 52.94 | $52.39 | 166700 |
| 2021-11-03 | 52.99 | $52.63 | 157200 |
| 2021-11-02 | 52.99 | $52.04 | 155524 |
| 2021-11-01 | 53.04 | $52.35 | 148047 |
| 2021-10-29 | 53.05 | $52.31 | 154135 |
| 2021-10-28 | 53.11 | $52.70 | 86042 |
| 2021-10-27 | 53.15 | $52.79 | 123421 |
| 2021-10-26 | 53.16 | $52.92 | 171186 |
| 2021-10-25 | 53.19 | $53.14 | 160611 |
| 2021-10-22 | 53.23 | $53.03 | 149600 |
| 2021-10-21 | 53.28 | $53.17 | 150931 |
| 2021-10-20 | 53.39 | $53.89 | 157711 |
| 2021-10-19 | 53.44 | $53.98 | 134002 |
| 2021-10-18 | 53.46 | $53.46 | 147700 |
| 2021-10-15 | 53.47 | $53.55 | 190330 |
| 2021-10-14 | 53.55 | $53.17 | 294000 |
| 2021-10-13 | 53.66 | $52.96 | 178719 |
| 2021-10-12 | 53.81 | $52.45 | 179440 |
| 2021-10-11 | 53.97 | $52.81 | 134726 |
| 2021-10-08 | 54.14 | $53.05 | 140400 |
| 2021-10-07 | 54.26 | $53.30 | 111900 |
| 2021-10-06 | 54.37 | $52.75 | 127500 |
| 2021-10-05 | 54.49 | $52.98 | 139400 |
| 2021-10-04 | 54.63 | $52.67 | 121800 |
| 2021-10-01 | 54.80 | $53.42 | 192100 |
| 2021-09-30 | 54.92 | $53.48 | 118000 |
| 2021-09-29 | 55.03 | $53.04 | 200426 |
| 2021-09-28 | 55.15 | $53.43 | 182536 |
| 2021-09-27 | 55.21 | $53.91 | 126200 |
| 2021-09-24 | 55.25 | $54.09 | 104700 |
| 2021-09-23 | 55.25 | $55.37 | 93800 |
| 2021-09-22 | 55.20 | $54.95 | 139647 |
| 2021-09-21 | 55.14 | $54.28 | 106300 |
| 2021-09-20 | 55.08 | $53.81 | 177000 |
| 2021-09-17 | 55.00 | $55.07 | 110300 |
| 2021-09-16 | 54.86 | $55.37 | 113100 |
| 2021-09-15 | 54.72 | $55.97 | 194204 |
| 2021-09-14 | 54.54 | $55.68 | 203600 |
| 2021-09-13 | 54.43 | $56.09 | 126700 |
| 2021-09-10 | 54.31 | $55.59 | 321300 |
| 2021-09-09 | 54.23 | $55.48 | 182700 |
| 2021-09-08 | 54.16 | $55.12 | 299700 |
| 2021-09-07 | 54.09 | $55.76 | 163544 |
| 2021-09-03 | 54.00 | $56.05 | 106107 |
| 2021-09-02 | 53.91 | $55.83 | 97000 |
| 2021-09-01 | 53.84 | $55.71 | 180331 |
| 2021-08-31 | 53.78 | $55.35 | 113542 |
| 2021-08-30 | 53.73 | $54.79 | 222816 |
| 2021-08-27 | 53.70 | $54.73 | 143100 |
| 2021-08-26 | 53.66 | $54.05 | 129000 |
| 2021-08-25 | 53.67 | $54.30 | 112634 |
| 2021-08-24 | 53.63 | $53.80 | 102600 |
| 2021-08-23 | 53.60 | $53.13 | 102538 |
| 2021-08-20 | 53.64 | $52.18 | 125500 |
| 2021-08-19 | 53.74 | $52.12 | 225305 |
| 2021-08-18 | 53.86 | $52.64 | 217625 |
| 2021-08-17 | 53.93 | $52.41 | 147627 |
| 2021-08-16 | 54.01 | $53.40 | 95723 |
| 2021-08-13 | 54.04 | $53.81 | 95922 |
| 2021-08-12 | 54.08 | $54.01 | 102806 |
| 2021-08-11 | 54.12 | $53.96 | 206149 |
| 2021-08-10 | 54.14 | $53.69 | 95800 |
| 2021-08-09 | 54.17 | $54.01 | 131400 |
| 2021-08-06 | 54.20 | $54.20 | 69232 |
| 2021-08-05 | 54.20 | $54.43 | 79900 |
| 2021-08-04 | 54.17 | $54.55 | 262224 |
| 2021-08-03 | 54.17 | $54.41 | 131527 |
| 2021-08-02 | 54.17 | $54.11 | 135808 |
| 2021-07-30 | 54.19 | $53.96 | 98807 |
| 2021-07-29 | 54.22 | $54.20 | 97841 |
| 2021-07-28 | 54.23 | $53.66 | 128044 |
| 2021-07-27 | 54.26 | $53.15 | 171400 |
| 2021-07-26 | 54.33 | $53.92 | 180800 |
| 2021-07-23 | 54.34 | $54.21 | 84924 |
| 2021-07-22 | 54.33 | $54.38 | 83628 |
| 2021-07-21 | 54.33 | $54.15 | 117643 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
63.91
2026-07-17
Close Price
$62.03
Vol: 47200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
40.15
Average
51.30
Maximum
65.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.91 | $62.03 | 47200 |
| 2026-07-16 | 64.10 | $63.03 | 58900 |
| 2026-07-15 | 64.22 | $63.67 | 52643 |
| 2026-07-14 | 64.27 | $63.34 | 32900 |
| 2026-07-13 | 64.37 | $63.30 | 30100 |
| 2026-07-10 | 64.48 | $64.71 | 24400 |
| 2026-07-09 | 64.46 | $64.15 | 35428 |
| 2026-07-08 | 64.49 | $63.68 | 59827 |
| 2026-07-07 | 64.58 | $63.81 | 36512 |
| 2026-07-06 | 64.66 | $65.24 | 31600 |
| 2026-07-02 | 64.60 | $64.14 | 40710 |
| 2026-07-01 | 64.65 | $63.81 | 48116 |
| 2026-06-30 | 64.73 | $64.71 | 27700 |
| 2026-06-29 | 64.74 | $64.15 | 115620 |
| 2026-06-26 | 64.80 | $63.73 | 68030 |
| 2026-06-25 | 64.91 | $63.63 | 41347 |
| 2026-06-24 | 65.05 | $64.31 | 54920 |
| 2026-06-23 | 65.12 | $64.38 | 143400 |
| 2026-06-22 | 65.20 | $66.35 | 29009 |
| 2026-06-18 | 65.08 | $66.47 | 21700 |
| 2026-06-17 | 64.93 | $65.41 | 48300 |
| 2026-06-16 | 64.88 | $65.92 | 36000 |
| 2026-06-15 | 64.77 | $66.60 | 31300 |
| 2026-06-12 | 64.58 | $65.57 | 30431 |
| 2026-06-11 | 64.48 | $65.15 | 41400 |
| 2026-06-10 | 64.41 | $62.67 | 61719 |
| 2026-06-09 | 64.59 | $63.44 | 64300 |
| 2026-06-08 | 64.71 | $62.98 | 34416 |
| 2026-06-05 | 64.89 | $63.06 | 39342 |
| 2026-06-04 | 65.09 | $65.70 | 28837 |
| 2026-06-03 | 65.02 | $65.34 | 66742 |
| 2026-06-02 | 64.99 | $66.25 | 27511 |
| 2026-06-01 | 64.86 | $66.24 | 40600 |
| 2026-05-29 | 64.71 | $65.85 | 28647 |
| 2026-05-28 | 64.59 | $66.18 | 38037 |
| 2026-05-27 | 64.42 | $66.00 | 55700 |
| 2026-05-26 | 64.26 | $66.27 | 99400 |
| 2026-05-22 | 64.05 | $64.87 | 55505 |
| 2026-05-21 | 63.96 | $64.20 | 76100 |
| 2026-05-20 | 63.93 | $63.78 | 31700 |
| 2026-05-19 | 63.95 | $62.98 | 50730 |
| 2026-05-18 | 64.05 | $63.75 | 72840 |
| 2026-05-15 | 64.08 | $63.34 | 46900 |
| 2026-05-14 | 64.16 | $64.60 | 43600 |
| 2026-05-13 | 64.11 | $64.56 | 36125 |
| 2026-05-12 | 64.07 | $64.23 | 48424 |
| 2026-05-11 | 64.05 | $65.39 | 36348 |
| 2026-05-08 | 63.91 | $65.75 | 38000 |
| 2026-05-07 | 63.72 | $64.96 | 35824 |
| 2026-05-06 | 63.58 | $65.51 | 38800 |
| 2026-05-05 | 63.38 | $64.88 | 44106 |
| 2026-05-04 | 63.22 | $63.69 | 41000 |
| 2026-05-01 | 63.18 | $63.96 | 36514 |
| 2026-04-30 | 63.09 | $63.88 | 47748 |
| 2026-04-29 | 63.01 | $62.81 | 29600 |
| 2026-04-28 | 63.03 | $63.40 | 47023 |
| 2026-04-27 | 62.99 | $63.46 | 33300 |
| 2026-04-24 | 62.94 | $63.90 | 37522 |
| 2026-04-23 | 62.84 | $63.38 | 45100 |
| 2026-04-22 | 62.79 | $64.63 | 34817 |
| 2026-04-21 | 62.59 | $63.83 | 39000 |
| 2026-04-20 | 62.46 | $64.82 | 55700 |
| 2026-04-17 | 62.21 | $65.33 | 108848 |
| 2026-04-16 | 61.89 | $64.15 | 36931 |
| 2026-04-15 | 61.65 | $64.00 | 47301 |
| 2026-04-14 | 61.40 | $64.25 | 42200 |
| 2026-04-13 | 61.10 | $63.70 | 92000 |
| 2026-04-10 | 60.83 | $62.86 | 42409 |
| 2026-04-09 | 60.61 | $62.73 | 39349 |
| 2026-04-08 | 60.39 | $62.62 | 51628 |
| 2026-04-07 | 60.15 | $59.78 | 70500 |
| 2026-04-06 | 60.19 | $59.97 | 55700 |
| 2026-04-02 | 60.22 | $59.75 | 360000 |
| 2026-04-01 | 60.26 | $60.23 | 75600 |
| 2026-03-31 | 60.27 | $60.10 | 91130 |
| 2026-03-30 | 60.29 | $58.51 | 113244 |
| 2026-03-27 | 60.47 | $58.84 | 53400 |
| 2026-03-26 | 60.64 | $58.89 | 47400 |
| 2026-03-25 | 60.83 | $60.54 | 28000 |
| 2026-03-24 | 60.86 | $59.35 | 53843 |
| 2026-03-23 | 61.02 | $60.35 | 98900 |
| 2026-03-20 | 61.09 | $58.76 | 178747 |
| 2026-03-19 | 61.33 | $60.29 | 148009 |
| 2026-03-18 | 61.44 | $59.82 | 118008 |
| 2026-03-17 | 61.62 | $61.11 | 75500 |
| 2026-03-16 | 61.67 | $60.76 | 149439 |
| 2026-03-13 | 61.76 | $59.53 | 127500 |
| 2026-03-12 | 62.00 | $59.89 | 261443 |
| 2026-03-11 | 62.22 | $61.24 | 107533 |
| 2026-03-10 | 62.33 | $60.94 | 149800 |
| 2026-03-09 | 62.47 | $60.90 | 218618 |
| 2026-03-06 | 62.64 | $60.20 | 136521 |
| 2026-03-05 | 62.89 | $60.47 | 268900 |
| 2026-03-04 | 63.15 | $61.71 | 268600 |
| 2026-03-03 | 63.30 | $61.44 | 480300 |
| 2026-03-02 | 63.50 | $63.87 | 109900 |
| 2026-02-27 | 63.46 | $64.83 | 71215 |
| 2026-02-26 | 63.31 | $64.90 | 91918 |
| 2026-02-25 | 63.14 | $65.27 | 69700 |
| 2026-02-24 | 62.92 | $65.04 | 97700 |
| 2026-02-23 | 62.70 | $64.36 | 110100 |
| 2026-02-20 | 62.52 | $64.77 | 80230 |
| 2026-02-19 | 62.29 | $63.78 | 107269 |
| 2026-02-18 | 62.13 | $63.73 | 70005 |
| 2026-02-17 | 61.96 | $63.56 | 74100 |
| 2026-02-13 | 61.79 | $63.62 | 78120 |
| 2026-02-12 | 61.60 | $63.27 | 155629 |
| 2026-02-11 | 61.42 | $63.69 | 67700 |
| 2026-02-10 | 61.18 | $62.87 | 125544 |
| 2026-02-09 | 61.01 | $62.90 | 78900 |
| 2026-02-06 | 60.81 | $62.26 | 112700 |
| 2026-02-05 | 60.65 | $61.33 | 116630 |
| 2026-02-04 | 60.58 | $61.90 | 134635 |
| 2026-02-03 | 60.44 | $62.14 | 92900 |
| 2026-02-02 | 60.27 | $61.47 | 161315 |
| 2026-01-30 | 60.14 | $61.34 | 262900 |
| 2026-01-29 | 60.01 | $62.13 | 179500 |
| 2026-01-28 | 59.79 | $62.41 | 124500 |
| 2026-01-27 | 59.51 | $62.41 | 132044 |
| 2026-01-26 | 59.21 | $61.67 | 114200 |
| 2026-01-23 | 58.95 | $61.18 | 81300 |
| 2026-01-22 | 58.72 | $60.84 | 134700 |
| 2026-01-21 | 58.49 | $60.20 | 250827 |
| 2026-01-20 | 58.31 | $59.29 | 70921 |
| 2026-01-16 | 58.21 | $59.35 | 60213 |
| 2026-01-15 | 58.09 | $59.62 | 58135 |
| 2026-01-14 | 57.93 | $59.19 | 83500 |
| 2026-01-13 | 57.79 | $58.75 | 95740 |
| 2026-01-12 | 57.69 | $58.97 | 62133 |
| 2026-01-09 | 57.56 | $58.47 | 101914 |
| 2026-01-08 | 57.46 | $58.12 | 47300 |
| 2026-01-07 | 57.40 | $58.27 | 71800 |
| 2026-01-06 | 57.30 | $58.41 | 90200 |
| 2026-01-05 | 57.19 | $57.95 | 106600 |
| 2026-01-02 | 57.11 | $57.69 | 92300 |
| 2025-12-31 | 57.04 | $57.24 | 75600 |
| 2025-12-30 | 57.02 | $57.27 | 96100 |
| 2025-12-29 | 57.00 | $57.06 | 93500 |
| 2025-12-26 | 56.99 | $57.21 | 46200 |
| 2025-12-24 | 56.97 | $57.68 | 43100 |
| 2025-12-23 | 56.89 | $57.63 | 58100 |
| 2025-12-22 | 56.82 | $57.17 | 44902 |
| 2025-12-19 | 56.78 | $57.07 | 73700 |
| 2025-12-18 | 56.75 | $56.66 | 118900 |
| 2025-12-17 | 56.76 | $56.12 | 108615 |
| 2025-12-16 | 56.82 | $56.57 | 85734 |
| 2025-12-15 | 56.85 | $57.03 | 126138 |
| 2025-12-12 | 56.83 | $56.77 | 47800 |
| 2025-12-11 | 56.84 | $57.12 | 63812 |
| 2025-12-10 | 56.81 | $56.88 | 117922 |
| 2025-12-09 | 56.80 | $56.77 | 71600 |
| 2025-12-08 | 56.81 | $56.70 | 64400 |
| 2025-12-05 | 56.82 | $57.11 | 63100 |
| 2025-12-04 | 56.79 | $57.23 | 47100 |
| 2025-12-03 | 56.74 | $57.30 | 148501 |
| 2025-12-02 | 56.68 | $57.03 | 325500 |
| 2025-12-01 | 56.64 | $56.96 | 163105 |
| 2025-11-28 | 56.61 | $57.15 | 49726 |
| 2025-11-26 | 56.55 | $56.76 | 81500 |
| 2025-11-25 | 56.53 | $56.34 | 83200 |
| 2025-11-24 | 56.55 | $55.98 | 90700 |
| 2025-11-21 | 56.61 | $55.64 | 193800 |
| 2025-11-20 | 56.71 | $55.57 | 127000 |
| 2025-11-19 | 56.84 | $56.15 | 102935 |
| 2025-11-18 | 56.91 | $56.23 | 58500 |
| 2025-11-17 | 56.98 | $56.60 | 111300 |
| 2025-11-14 | 57.02 | $57.32 | 144200 |
| 2025-11-13 | 56.99 | $57.12 | 88813 |
| 2025-11-12 | 56.97 | $57.46 | 112534 |
| 2025-11-11 | 56.92 | $57.25 | 39100 |
| 2025-11-10 | 56.89 | $57.12 | 78000 |
| 2025-11-07 | 56.86 | $56.62 | 151714 |
| 2025-11-06 | 56.89 | $56.65 | 147500 |
| 2025-11-05 | 56.91 | $56.78 | 175000 |
| 2025-11-04 | 56.93 | $56.17 | 436300 |
| 2025-11-03 | 57.01 | $57.03 | 184000 |
| 2025-10-31 | 57.00 | $56.72 | 86600 |
| 2025-10-30 | 57.03 | $56.80 | 124818 |
| 2025-10-29 | 57.06 | $57.39 | 84500 |
| 2025-10-28 | 57.02 | $57.43 | 49200 |
| 2025-10-27 | 56.98 | $57.33 | 53900 |
| 2025-10-24 | 56.94 | $57.13 | 52500 |
| 2025-10-23 | 56.92 | $57.05 | 141139 |
| 2025-10-22 | 56.91 | $56.80 | 92400 |
| 2025-10-21 | 56.92 | $56.67 | 93600 |
| 2025-10-20 | 56.95 | $57.21 | 66612 |
| 2025-10-17 | 56.92 | $56.67 | 228130 |
| 2025-10-16 | 56.95 | $56.99 | 157400 |
| 2025-10-15 | 56.95 | $56.74 | 192344 |
| 2025-10-14 | 56.97 | $56.11 | 150332 |
| 2025-10-13 | 57.06 | $56.50 | 166900 |
| 2025-10-10 | 57.12 | $55.31 | 171503 |
| 2025-10-09 | 57.31 | $56.84 | 79933 |
| 2025-10-08 | 57.35 | $57.14 | 168437 |
| 2025-10-07 | 57.38 | $56.95 | 118000 |
| 2025-10-06 | 57.42 | $56.99 | 72200 |
| 2025-10-03 | 57.47 | $57.18 | 52900 |
| 2025-10-02 | 57.50 | $56.95 | 97613 |
| 2025-10-01 | 57.56 | $57.20 | 122300 |
| 2025-09-30 | 57.59 | $57.10 | 99700 |
| 2025-09-29 | 57.64 | $56.90 | 138339 |
| 2025-09-26 | 57.72 | $56.60 | 85730 |
| 2025-09-25 | 57.84 | $56.66 | 88519 |
| 2025-09-24 | 57.97 | $57.92 | 80700 |
| 2025-09-23 | 57.97 | $58.62 | 83029 |
| 2025-09-22 | 57.90 | $58.66 | 73632 |
| 2025-09-19 | 57.82 | $58.73 | 53734 |
| 2025-09-18 | 57.73 | $58.80 | 86900 |
| 2025-09-17 | 57.61 | $58.99 | 202547 |
| 2025-09-16 | 57.47 | $58.88 | 56427 |
| 2025-09-15 | 57.32 | $58.65 | 54600 |
| 2025-09-12 | 57.18 | $58.36 | 26012 |
| 2025-09-11 | 57.06 | $58.56 | 45800 |
| 2025-09-10 | 56.90 | $58.10 | 45700 |
| 2025-09-09 | 56.77 | $57.80 | 37602 |
| 2025-09-08 | 56.66 | $57.86 | 54900 |
| 2025-09-05 | 56.54 | $57.20 | 78303 |
| 2025-09-04 | 56.47 | $56.66 | 57132 |
| 2025-09-03 | 56.45 | $56.65 | 694000 |
| 2025-09-02 | 56.43 | $56.07 | 148745 |
| 2025-08-29 | 56.46 | $56.92 | 43919 |
| 2025-08-28 | 56.42 | $57.27 | 61100 |
| 2025-08-27 | 56.33 | $56.75 | 65000 |
| 2025-08-26 | 56.28 | $56.76 | 36400 |
| 2025-08-25 | 56.23 | $56.70 | 33100 |
| 2025-08-22 | 56.18 | $57.00 | 50300 |
| 2025-08-21 | 56.09 | $56.06 | 38347 |
| 2025-08-20 | 56.10 | $56.15 | 46705 |
| 2025-08-19 | 56.09 | $56.30 | 41018 |
| 2025-08-18 | 56.07 | $56.66 | 79300 |
| 2025-08-15 | 56.01 | $56.44 | 74313 |
| 2025-08-14 | 55.96 | $56.31 | 50533 |
| 2025-08-13 | 55.93 | $56.88 | 70800 |
| 2025-08-12 | 55.83 | $56.64 | 39000 |
| 2025-08-11 | 55.74 | $56.03 | 59039 |
| 2025-08-08 | 55.71 | $56.22 | 61300 |
| 2025-08-07 | 55.66 | $56.27 | 50300 |
| 2025-08-06 | 55.59 | $55.95 | 50200 |
| 2025-08-05 | 55.55 | $55.55 | 47609 |
| 2025-08-04 | 55.55 | $55.32 | 43509 |
| 2025-08-01 | 55.58 | $54.85 | 64700 |
| 2025-07-31 | 55.65 | $54.91 | 95000 |
| 2025-07-30 | 55.73 | $55.43 | 69511 |
| 2025-07-29 | 55.77 | $55.76 | 65604 |
| 2025-07-28 | 55.77 | $55.47 | 65000 |
| 2025-07-25 | 55.80 | $56.15 | 41200 |
| 2025-07-24 | 55.76 | $56.34 | 33800 |
| 2025-07-23 | 55.70 | $56.80 | 62700 |
| 2025-07-22 | 55.58 | $56.26 | 143942 |
| 2025-07-21 | 55.51 | $56.48 | 52339 |
| 2025-07-18 | 55.41 | $56.08 | 52534 |
| 2025-07-17 | 55.34 | $56.31 | 90814 |
| 2025-07-16 | 55.24 | $55.97 | 98544 |
| 2025-07-15 | 55.16 | $55.72 | 85922 |
| 2025-07-14 | 55.10 | $55.94 | 35000 |
| 2025-07-11 | 55.01 | $55.75 | 56000 |
| 2025-07-10 | 54.93 | $55.92 | 48400 |
| 2025-07-09 | 54.83 | $55.74 | 70401 |
| 2025-07-08 | 54.73 | $55.50 | 45600 |
| 2025-07-07 | 54.65 | $55.26 | 96500 |
| 2025-07-03 | 54.59 | $56.26 | 79640 |
| 2025-07-02 | 54.41 | $55.81 | 62815 |
| 2025-07-01 | 54.27 | $55.45 | 87827 |
| 2025-06-30 | 54.14 | $55.24 | 88400 |
| 2025-06-27 | 54.03 | $54.86 | 80422 |
| 2025-06-26 | 53.94 | $54.92 | 131100 |
| 2025-06-25 | 53.84 | $54.41 | 75800 |
| 2025-06-24 | 53.78 | $55.02 | 114005 |
| 2025-06-23 | 53.64 | $53.88 | 159335 |
| 2025-06-20 | 53.62 | $53.53 | 192900 |
| 2025-06-18 | 53.63 | $54.21 | 237600 |
| 2025-06-17 | 53.57 | $54.02 | 196900 |
| 2025-06-16 | 53.52 | $54.66 | 101640 |
| 2025-06-13 | 53.40 | $54.16 | 125800 |
| 2025-06-12 | 53.32 | $54.95 | 261400 |
| 2025-06-11 | 53.15 | $54.69 | 131528 |
| 2025-06-10 | 52.99 | $54.63 | 99544 |
| 2025-06-09 | 52.81 | $54.24 | 112225 |
| 2025-06-06 | 52.66 | $54.01 | 61237 |
| 2025-06-05 | 52.52 | $53.83 | 155402 |
| 2025-06-04 | 52.38 | $53.70 | 141700 |
| 2025-06-03 | 52.24 | $53.27 | 328400 |
| 2025-06-02 | 52.14 | $53.26 | 139907 |
| 2025-05-30 | 52.02 | $52.90 | 168400 |
| 2025-05-29 | 51.92 | $53.40 | 324165 |
| 2025-05-28 | 51.77 | $52.97 | 146119 |
| 2025-05-27 | 51.64 | $53.09 | 108700 |
| 2025-05-23 | 51.49 | $53.05 | 277804 |
| 2025-05-22 | 51.33 | $52.62 | 203700 |
| 2025-05-21 | 51.19 | $52.72 | 242800 |
| 2025-05-20 | 51.03 | $52.69 | 88800 |
| 2025-05-19 | 50.85 | $52.80 | 102400 |
| 2025-05-16 | 50.65 | $52.67 | 114000 |
| 2025-05-15 | 50.44 | $52.56 | 219200 |
| 2025-05-14 | 50.21 | $52.23 | 289200 |
| 2025-05-13 | 50.00 | $52.10 | 169236 |
| 2025-05-12 | 49.78 | $51.80 | 138500 |
| 2025-05-09 | 49.57 | $51.35 | 91100 |
| 2025-05-08 | 49.38 | $50.78 | 149036 |
| 2025-05-07 | 49.23 | $50.83 | 135500 |
| 2025-05-06 | 49.07 | $51.13 | 199100 |
| 2025-05-05 | 48.85 | $51.69 | 118139 |
| 2025-05-02 | 48.55 | $51.05 | 165700 |
| 2025-05-01 | 48.29 | $49.49 | 218846 |
| 2025-04-30 | 48.16 | $49.53 | 164925 |
| 2025-04-29 | 48.02 | $49.52 | 115146 |
| 2025-04-28 | 47.86 | $49.22 | 233400 |
| 2025-04-25 | 47.71 | $48.92 | 101800 |
| 2025-04-24 | 47.59 | $49.06 | 157900 |
| 2025-04-23 | 47.43 | $48.26 | 189842 |
| 2025-04-22 | 47.34 | $47.90 | 114900 |
| 2025-04-21 | 47.29 | $47.39 | 110128 |
| 2025-04-17 | 47.27 | $47.45 | 93900 |
| 2025-04-16 | 47.26 | $47.11 | 174923 |
| 2025-04-15 | 47.27 | $47.22 | 129044 |
| 2025-04-14 | 47.28 | $47.01 | 129936 |
| 2025-04-11 | 47.30 | $46.38 | 263800 |
| 2025-04-10 | 47.40 | $45.40 | 198200 |
| 2025-04-09 | 47.61 | $45.77 | 270035 |
| 2025-04-08 | 47.81 | $43.34 | 265900 |
| 2025-04-07 | 48.28 | $44.20 | 543130 |
| 2025-04-04 | 48.71 | $45.71 | 862036 |
| 2025-04-03 | 49.02 | $47.89 | 140709 |
| 2025-04-02 | 49.14 | $48.69 | 414307 |
| 2025-04-01 | 49.19 | $48.65 | 411600 |
| 2025-03-31 | 49.24 | $48.31 | 311201 |
| 2025-03-28 | 49.34 | $48.66 | 106800 |
| 2025-03-27 | 49.41 | $49.38 | 220441 |
| 2025-03-26 | 49.42 | $49.26 | 87520 |
| 2025-03-25 | 49.43 | $49.75 | 90100 |
| 2025-03-24 | 49.40 | $49.65 | 89239 |
| 2025-03-21 | 49.38 | $49.58 | 82132 |
| 2025-03-20 | 49.35 | $49.68 | 135400 |
| 2025-03-19 | 49.32 | $49.87 | 96931 |
| 2025-03-18 | 49.26 | $49.72 | 82113 |
| 2025-03-17 | 49.21 | $49.98 | 103500 |
| 2025-03-14 | 49.13 | $49.49 | 172200 |
| 2025-03-13 | 49.09 | $48.79 | 86126 |
| 2025-03-12 | 49.13 | $48.86 | 118913 |
| 2025-03-11 | 49.15 | $48.66 | 138800 |
| 2025-03-10 | 49.21 | $48.59 | 189200 |
| 2025-03-07 | 49.27 | $49.54 | 105300 |
| 2025-03-06 | 49.24 | $49.21 | 131342 |
| 2025-03-05 | 49.25 | $49.54 | 206135 |
| 2025-03-04 | 49.22 | $48.68 | 261538 |
| 2025-03-03 | 49.27 | $48.39 | 223000 |
| 2025-02-28 | 49.36 | $48.54 | 170337 |
| 2025-02-27 | 49.45 | $49.03 | 187900 |
| 2025-02-26 | 49.50 | $49.87 | 181800 |
| 2025-02-25 | 49.46 | $49.70 | 201229 |
| 2025-02-24 | 49.43 | $49.87 | 196326 |
| 2025-02-21 | 49.39 | $49.96 | 259308 |
| 2025-02-20 | 49.32 | $50.24 | 138142 |
| 2025-02-19 | 49.23 | $49.90 | 176300 |
| 2025-02-18 | 49.16 | $49.98 | 171800 |
| 2025-02-14 | 49.07 | $49.79 | 157822 |
| 2025-02-13 | 49.00 | $49.68 | 163024 |
| 2025-02-12 | 48.92 | $49.23 | 130807 |
| 2025-02-11 | 48.89 | $49.17 | 168200 |
| 2025-02-10 | 48.86 | $49.27 | 207346 |
| 2025-02-07 | 48.82 | $48.97 | 430805 |
| 2025-02-06 | 48.80 | $49.05 | 212401 |
| 2025-02-05 | 48.78 | $48.95 | 232356 |
| 2025-02-04 | 48.76 | $48.83 | 261200 |
| 2025-02-03 | 48.75 | $48.34 | 377429 |
| 2025-01-31 | 48.79 | $48.45 | 398918 |
| 2025-01-30 | 48.83 | $48.95 | 329925 |
| 2025-01-29 | 48.82 | $48.62 | 222735 |
| 2025-01-28 | 48.84 | $48.57 | 243200 |
| 2025-01-27 | 48.87 | $48.64 | 280423 |
| 2025-01-24 | 48.89 | $49.20 | 175000 |
| 2025-01-23 | 48.86 | $49.06 | 254323 |
| 2025-01-22 | 48.84 | $49.00 | 194900 |
| 2025-01-21 | 48.82 | $48.95 | 505700 |
| 2025-01-17 | 48.80 | $48.35 | 224103 |
| 2025-01-16 | 48.85 | $48.04 | 286326 |
| 2025-01-15 | 48.94 | $48.22 | 436400 |
| 2025-01-14 | 49.01 | $47.76 | 295841 |
| 2025-01-13 | 49.15 | $47.40 | 292735 |
| 2025-01-10 | 49.33 | $47.63 | 373707 |
| 2025-01-08 | 49.51 | $48.67 | 272700 |
| 2025-01-07 | 49.60 | $48.99 | 187600 |
| 2025-01-06 | 49.66 | $49.03 | 300419 |
| 2025-01-03 | 49.73 | $48.93 | 475300 |
| 2025-01-02 | 49.81 | $48.78 | 462741 |
| 2024-12-31 | 49.92 | $48.92 | 287110 |
| 2024-12-30 | 50.02 | $48.87 | 317000 |
| 2024-12-27 | 50.14 | $49.12 | 193100 |
| 2024-12-26 | 50.25 | $49.32 | 108819 |
| 2024-12-24 | 50.35 | $49.79 | 94427 |
| 2024-12-23 | 50.41 | $49.65 | 340221 |
| 2024-12-20 | 50.49 | $49.85 | 202000 |
| 2024-12-19 | 50.56 | $49.58 | 298900 |
| 2024-12-18 | 50.66 | $49.21 | 235800 |
| 2024-12-17 | 50.81 | $50.29 | 117100 |
| 2024-12-16 | 50.87 | $50.62 | 305725 |
| 2024-12-13 | 50.89 | $50.91 | 152029 |
| 2024-12-12 | 50.89 | $50.98 | 168300 |
| 2024-12-11 | 50.88 | $51.41 | 278600 |
| 2024-12-10 | 50.83 | $50.99 | 204900 |
| 2024-12-09 | 50.81 | $51.43 | 249604 |
| 2024-12-06 | 50.74 | $51.22 | 246100 |
| 2024-12-05 | 50.69 | $51.25 | 222900 |
| 2024-12-04 | 50.64 | $50.99 | 178300 |
| 2024-12-03 | 50.60 | $50.81 | 592900 |
| 2024-12-02 | 50.58 | $50.59 | 259200 |
| 2024-11-29 | 50.57 | $50.63 | 205600 |
| 2024-11-27 | 50.57 | $50.26 | 449400 |
| 2024-11-26 | 50.60 | $50.36 | 680200 |
| 2024-11-25 | 50.63 | $50.47 | 256517 |
| 2024-11-22 | 50.64 | $50.31 | 376018 |
| 2024-11-21 | 50.68 | $50.19 | 367840 |
| 2024-11-20 | 50.73 | $50.01 | 227700 |
| 2024-11-19 | 50.80 | $50.13 | 220548 |
| 2024-11-18 | 50.87 | $49.92 | 157400 |
| 2024-11-15 | 50.97 | $49.47 | 245735 |
| 2024-11-14 | 51.13 | $49.47 | 348300 |
| 2024-11-13 | 51.31 | $49.64 | 235100 |
| 2024-11-12 | 51.48 | $49.88 | 403112 |
| 2024-11-11 | 51.65 | $50.63 | 421400 |
| 2024-11-08 | 51.76 | $50.97 | 155300 |
| 2024-11-07 | 51.84 | $52.10 | 170800 |
| 2024-11-06 | 51.82 | $51.34 | 177446 |
| 2024-11-05 | 51.87 | $51.78 | 196327 |
| 2024-11-04 | 51.88 | $51.37 | 281336 |
| 2024-11-01 | 51.93 | $51.28 | 142900 |
| 2024-10-31 | 52.00 | $51.17 | 322500 |
| 2024-10-30 | 52.09 | $51.11 | 198100 |
| 2024-10-29 | 52.19 | $51.20 | 146200 |
| 2024-10-28 | 52.29 | $51.45 | 101142 |
| 2024-10-25 | 52.38 | $51.31 | 269800 |
| 2024-10-24 | 52.49 | $51.61 | 140700 |
| 2024-10-23 | 52.59 | $51.64 | 200918 |
| 2024-10-22 | 52.69 | $52.08 | 153000 |
| 2024-10-21 | 52.75 | $52.19 | 316600 |
| 2024-10-18 | 52.81 | $52.51 | 178300 |
| 2024-10-17 | 52.84 | $52.42 | 212100 |
| 2024-10-16 | 52.88 | $52.70 | 479507 |
| 2024-10-15 | 52.90 | $52.17 | 221619 |
| 2024-10-14 | 52.98 | $52.84 | 144949 |
| 2024-10-11 | 52.99 | $52.86 | 159518 |
| 2024-10-10 | 53.01 | $52.56 | 294400 |
| 2024-10-09 | 53.06 | $52.44 | 126800 |
| 2024-10-08 | 53.12 | $52.81 | 258300 |
| 2024-10-07 | 53.15 | $53.52 | 271200 |
| 2024-10-04 | 53.11 | $53.22 | 357124 |
| 2024-10-03 | 53.10 | $53.02 | 143200 |
| 2024-10-02 | 53.11 | $53.53 | 469900 |
| 2024-10-01 | 53.07 | $53.48 | 195700 |
| 2024-09-30 | 53.03 | $53.70 | 232446 |
| 2024-09-27 | 52.95 | $54.13 | 254245 |
| 2024-09-26 | 52.83 | $54.05 | 359600 |
| 2024-09-25 | 52.70 | $53.14 | 229807 |
| 2024-09-24 | 52.66 | $54.37 | 198100 |
| 2024-09-23 | 52.48 | $53.33 | 139840 |
| 2024-09-20 | 52.39 | $53.11 | 97900 |
| 2024-09-19 | 52.31 | $53.43 | 461544 |
| 2024-09-18 | 52.19 | $52.69 | 290623 |
| 2024-09-17 | 52.14 | $52.87 | 208802 |
| 2024-09-16 | 52.06 | $52.81 | 256300 |
| 2024-09-13 | 51.98 | $52.37 | 162502 |
| 2024-09-12 | 51.94 | $51.99 | 183600 |
| 2024-09-11 | 51.94 | $51.66 | 372411 |
| 2024-09-10 | 51.97 | $51.52 | 347727 |
| 2024-09-09 | 52.01 | $51.64 | 162248 |
| 2024-09-06 | 52.05 | $51.20 | 249700 |
| 2024-09-05 | 52.14 | $52.04 | 168132 |
| 2024-09-04 | 52.15 | $51.89 | 199200 |
| 2024-09-03 | 52.18 | $52.10 | 270613 |
| 2024-08-30 | 52.19 | $52.81 | 224212 |
| 2024-08-29 | 52.12 | $52.80 | 278512 |
| 2024-08-28 | 52.05 | $52.77 | 296903 |
| 2024-08-27 | 51.98 | $53.19 | 224700 |
| 2024-08-26 | 51.85 | $52.97 | 163600 |
| 2024-08-23 | 51.73 | $53.18 | 273611 |
| 2024-08-22 | 51.58 | $52.09 | 283600 |
| 2024-08-21 | 51.53 | $52.80 | 164233 |
| 2024-08-20 | 51.39 | $52.67 | 157700 |
| 2024-08-19 | 51.26 | $53.04 | 125500 |
| 2024-08-16 | 51.07 | $52.12 | 147400 |
| 2024-08-15 | 50.96 | $51.76 | 150742 |
| 2024-08-14 | 50.87 | $51.36 | 163400 |
| 2024-08-13 | 50.82 | $51.34 | 195542 |
| 2024-08-12 | 50.77 | $50.72 | 184719 |
| 2024-08-09 | 50.77 | $50.52 | 202600 |
| 2024-08-08 | 50.80 | $50.28 | 870800 |
| 2024-08-07 | 50.86 | $49.28 | 391100 |
| 2024-08-06 | 51.02 | $48.46 | 405115 |
| 2024-08-05 | 51.29 | $48.58 | 853300 |
| 2024-08-02 | 51.58 | $50.71 | 429510 |
| 2024-08-01 | 51.67 | $51.26 | 381005 |
| 2024-07-31 | 51.71 | $51.74 | 202400 |
| 2024-07-30 | 51.71 | $50.95 | 216700 |
| 2024-07-29 | 51.79 | $50.85 | 240700 |
| 2024-07-26 | 51.89 | $51.27 | 285526 |
| 2024-07-25 | 51.95 | $50.81 | 294124 |
| 2024-07-24 | 52.07 | $51.15 | 388600 |
| 2024-07-23 | 52.17 | $51.42 | 278635 |
| 2024-07-22 | 52.25 | $51.80 | 231242 |
| 2024-07-19 | 52.30 | $51.57 | 151836 |
| 2024-07-18 | 52.37 | $52.11 | 297737 |
| 2024-07-17 | 52.40 | $52.79 | 244400 |
| 2024-07-16 | 52.36 | $53.29 | 235316 |
| 2024-07-15 | 52.26 | $52.95 | 160740 |
| 2024-07-12 | 52.19 | $53.24 | 261832 |
| 2024-07-11 | 52.08 | $53.03 | 189100 |
| 2024-07-10 | 51.98 | $52.62 | 282304 |
| 2024-07-09 | 51.91 | $52.38 | 195300 |
| 2024-07-08 | 51.86 | $52.49 | 208439 |
| 2024-07-05 | 51.79 | $52.57 | 146437 |
| 2024-07-03 | 51.71 | $52.12 | 164600 |
| 2024-07-02 | 51.67 | $51.50 | 243500 |
| 2024-07-01 | 51.69 | $51.57 | 208142 |
| 2024-06-28 | 51.70 | $51.44 | 139125 |
| 2024-06-27 | 51.73 | $51.12 | 240800 |
| 2024-06-26 | 51.79 | $51.17 | 210637 |
| 2024-06-25 | 51.85 | $51.37 | 272900 |
| 2024-06-24 | 51.90 | $52.25 | 194535 |
| 2024-06-21 | 51.87 | $52.40 | 313200 |
| 2024-06-20 | 51.81 | $52.21 | 300706 |
| 2024-06-18 | 51.77 | $52.51 | 221600 |
| 2024-06-17 | 51.69 | $51.91 | 164241 |
| 2024-06-14 | 51.67 | $51.68 | 198331 |
| 2024-06-13 | 51.67 | $51.46 | 146008 |
| 2024-06-12 | 51.69 | $51.67 | 413000 |
| 2024-06-11 | 51.69 | $51.32 | 197500 |
| 2024-06-10 | 51.73 | $51.30 | 144200 |
| 2024-06-07 | 51.78 | $51.10 | 178535 |
| 2024-06-06 | 51.85 | $51.54 | 178000 |
| 2024-06-05 | 51.88 | $51.41 | 218500 |
| 2024-06-04 | 51.93 | $51.17 | 267314 |
| 2024-06-03 | 52.01 | $51.77 | 208241 |
| 2024-05-31 | 52.04 | $51.60 | 313700 |
| 2024-05-30 | 52.08 | $51.79 | 323000 |
| 2024-05-29 | 52.11 | $52.01 | 287706 |
| 2024-05-28 | 52.13 | $52.37 | 247700 |
| 2024-05-24 | 52.10 | $52.39 | 254706 |
| 2024-05-23 | 52.07 | $52.06 | 383600 |
| 2024-05-22 | 52.07 | $52.63 | 325921 |
| 2024-05-21 | 52.01 | $52.82 | 166126 |
| 2024-05-20 | 51.93 | $53.11 | 245910 |
| 2024-05-17 | 51.80 | $53.06 | 379106 |
| 2024-05-16 | 51.67 | $52.72 | 420700 |
| 2024-05-15 | 51.56 | $52.66 | 291117 |
| 2024-05-14 | 51.44 | $52.16 | 376232 |
| 2024-05-13 | 51.37 | $51.94 | 235205 |
| 2024-05-10 | 51.31 | $51.86 | 410405 |
| 2024-05-09 | 51.25 | $51.99 | 479600 |
| 2024-05-08 | 51.17 | $51.98 | 486940 |
| 2024-05-07 | 51.09 | $51.96 | 357500 |
| 2024-05-06 | 50.99 | $52.23 | 212400 |
| 2024-05-03 | 50.86 | $52.22 | 484725 |
| 2024-05-02 | 50.72 | $51.89 | 533500 |
| 2024-05-01 | 50.60 | $50.97 | 775618 |
| 2024-04-30 | 50.56 | $50.88 | 565700 |
| 2024-04-29 | 50.52 | $51.43 | 408821 |
| 2024-04-26 | 50.43 | $50.73 | 342320 |
| 2024-04-25 | 50.40 | $50.22 | 389800 |
| 2024-04-24 | 50.42 | $50.08 | 275000 |
| 2024-04-23 | 50.45 | $50.12 | 373800 |
| 2024-04-22 | 50.49 | $49.89 | 359002 |
| 2024-04-19 | 50.55 | $49.82 | 355546 |
| 2024-04-18 | 50.63 | $49.99 | 515560 |
| 2024-04-17 | 50.69 | $49.86 | 1.3M |
| 2024-04-16 | 50.78 | $49.52 | 409334 |
| 2024-04-15 | 50.91 | $50.26 | 430300 |
| 2024-04-12 | 50.98 | $50.50 | 344000 |
| 2024-04-11 | 51.03 | $51.36 | 314710 |
| 2024-04-10 | 51.00 | $51.12 | 370337 |
| 2024-04-09 | 50.98 | $51.85 | 359400 |
| 2024-04-08 | 50.89 | $51.49 | 217119 |
| 2024-04-05 | 50.83 | $51.29 | 443465 |
| 2024-04-04 | 50.78 | $51.08 | 308700 |
| 2024-04-03 | 50.75 | $51.29 | 213522 |
| 2024-04-02 | 50.69 | $51.02 | 237926 |
| 2024-04-01 | 50.66 | $50.81 | 333900 |
| 2024-03-28 | 50.64 | $50.86 | 312900 |
| 2024-03-27 | 50.62 | $50.94 | 361449 |
| 2024-03-26 | 50.59 | $50.51 | 421800 |
| 2024-03-25 | 50.60 | $50.83 | 226944 |
| 2024-03-22 | 50.57 | $50.79 | 270500 |
| 2024-03-21 | 50.55 | $51.31 | 396103 |
| 2024-03-20 | 50.47 | $51.27 | 440900 |
| 2024-03-19 | 50.38 | $50.87 | 335217 |
| 2024-03-18 | 50.33 | $50.82 | 334238 |
| 2024-03-15 | 50.28 | $50.69 | 207200 |
| 2024-03-14 | 50.24 | $50.77 | 327204 |
| 2024-03-13 | 50.18 | $50.90 | 351700 |
| 2024-03-12 | 50.11 | $50.94 | 349000 |
| 2024-03-11 | 50.02 | $50.86 | 296332 |
| 2024-03-08 | 49.93 | $50.98 | 515600 |
| 2024-03-07 | 49.82 | $51.12 | 439500 |
| 2024-03-06 | 49.69 | $50.80 | 459100 |
| 2024-03-05 | 49.57 | $50.32 | 446600 |
| 2024-03-04 | 49.49 | $50.27 | 291200 |
| 2024-03-01 | 49.41 | $50.27 | 404100 |
| 2024-02-29 | 49.32 | $49.70 | 531600 |
| 2024-02-28 | 49.28 | $49.47 | 361148 |
| 2024-02-27 | 49.25 | $49.82 | 373900 |
| 2024-02-26 | 49.20 | $49.75 | 348312 |
| 2024-02-23 | 49.14 | $50.04 | 559838 |
| 2024-02-22 | 49.04 | $50.06 | 534200 |
| 2024-02-21 | 48.93 | $49.63 | 556414 |
| 2024-02-20 | 48.86 | $49.69 | 411000 |
| 2024-02-16 | 48.77 | $49.43 | 557900 |
| 2024-02-15 | 48.71 | $49.07 | 499332 |
| 2024-02-14 | 48.67 | $48.80 | 501300 |
| 2024-02-13 | 48.65 | $48.25 | 372900 |
| 2024-02-12 | 48.70 | $49.18 | 335200 |
| 2024-02-09 | 48.64 | $49.04 | 504305 |
| 2024-02-08 | 48.60 | $48.98 | 606700 |
| 2024-02-07 | 48.56 | $49.33 | 603645 |
| 2024-02-06 | 48.48 | $49.07 | 826346 |
| 2024-02-05 | 48.42 | $48.23 | 296539 |
| 2024-02-02 | 48.44 | $48.49 | 556845 |
| 2024-02-01 | 48.43 | $48.89 | 750721 |
| 2024-01-31 | 48.39 | $48.37 | 704707 |
| 2024-01-30 | 48.39 | $48.43 | 837800 |
| 2024-01-29 | 48.38 | $48.52 | 528400 |
| 2024-01-26 | 48.37 | $48.42 | 606513 |
| 2024-01-25 | 48.36 | $48.41 | 278942 |
| 2024-01-24 | 48.36 | $48.29 | 125100 |
| 2024-01-23 | 48.37 | $47.86 | 221446 |
| 2024-01-22 | 48.42 | $47.73 | 129014 |
| 2024-01-19 | 48.49 | $47.89 | 341947 |
| 2024-01-18 | 48.56 | $47.62 | 214000 |
| 2024-01-17 | 48.65 | $47.45 | 166700 |
| 2024-01-16 | 48.78 | $48.00 | 176600 |
| 2024-01-12 | 48.86 | $48.91 | 134000 |
| 2024-01-11 | 48.86 | $48.75 | 203141 |
| 2024-01-10 | 48.87 | $48.71 | 139700 |
| 2024-01-09 | 48.89 | $48.72 | 245800 |
| 2024-01-08 | 48.90 | $49.20 | 120844 |
| 2024-01-05 | 48.87 | $49.10 | 143801 |
| 2024-01-04 | 48.85 | $48.84 | 116400 |
| 2024-01-03 | 48.85 | $49.02 | 171000 |
| 2024-01-02 | 48.83 | $49.30 | 130100 |
| 2023-12-29 | 48.78 | $49.92 | 113900 |
| 2023-12-28 | 48.66 | $49.80 | 194434 |
| 2023-12-27 | 48.54 | $49.63 | 174600 |
| 2023-12-26 | 48.43 | $49.39 | 119142 |
| 2023-12-22 | 48.33 | $49.10 | 108900 |
| 2023-12-21 | 48.25 | $49.41 | 123000 |
| 2023-12-20 | 48.13 | $48.52 | 153821 |
| 2023-12-19 | 48.08 | $49.14 | 205117 |
| 2023-12-18 | 47.97 | $48.93 | 166857 |
| 2023-12-15 | 47.87 | $48.99 | 141300 |
| 2023-12-14 | 47.76 | $49.49 | 116517 |
| 2023-12-13 | 47.57 | $48.73 | 119700 |
| 2023-12-12 | 47.45 | $47.93 | 142629 |
| 2023-12-11 | 47.40 | $47.92 | 148300 |
| 2023-12-08 | 47.35 | $47.79 | 169200 |
| 2023-12-07 | 47.30 | $48.03 | 101945 |
| 2023-12-06 | 47.22 | $47.89 | 121600 |
| 2023-12-05 | 47.15 | $47.79 | 104448 |
| 2023-12-04 | 47.08 | $47.78 | 102922 |
| 2023-12-01 | 47.01 | $48.16 | 92600 |
| 2023-11-30 | 46.89 | $47.61 | 140700 |
| 2023-11-29 | 46.81 | $47.80 | 116628 |
| 2023-11-28 | 46.71 | $47.98 | 102930 |
| 2023-11-27 | 46.58 | $47.53 | 120300 |
| 2023-11-24 | 46.48 | $47.45 | 38000 |
| 2023-11-22 | 46.37 | $47.27 | 120100 |
| 2023-11-21 | 46.28 | $47.51 | 102146 |
| 2023-11-20 | 46.15 | $47.76 | 226700 |
| 2023-11-17 | 45.98 | $47.18 | 89004 |
| 2023-11-16 | 45.85 | $47.05 | 142425 |
| 2023-11-15 | 45.73 | $47.21 | 161800 |
| 2023-11-14 | 45.57 | $47.06 | 362245 |
| 2023-11-13 | 45.42 | $45.78 | 89000 |
| 2023-11-10 | 45.38 | $45.82 | 119243 |
| 2023-11-09 | 45.33 | $45.57 | 121900 |
| 2023-11-08 | 45.31 | $45.98 | 258000 |
| 2023-11-07 | 45.23 | $46.15 | 89700 |
| 2023-11-06 | 45.14 | $46.23 | 101305 |
| 2023-11-03 | 45.02 | $45.99 | 100748 |
| 2023-11-02 | 44.92 | $45.23 | 128819 |
| 2023-11-01 | 44.89 | $44.50 | 139939 |
| 2023-10-31 | 44.93 | $44.08 | 108700 |
| 2023-10-30 | 45.02 | $44.21 | 128807 |
| 2023-10-27 | 45.11 | $43.82 | 116200 |
| 2023-10-26 | 45.24 | $43.96 | 116943 |
| 2023-10-25 | 45.38 | $44.16 | 167513 |
| 2023-10-24 | 45.50 | $44.48 | 120400 |
| 2023-10-23 | 45.61 | $44.05 | 124935 |
| 2023-10-20 | 45.78 | $44.09 | 214100 |
| 2023-10-19 | 45.95 | $44.70 | 297431 |
| 2023-10-18 | 46.08 | $44.82 | 112600 |
| 2023-10-17 | 46.22 | $45.60 | 115004 |
| 2023-10-16 | 46.28 | $45.89 | 120714 |
| 2023-10-13 | 46.32 | $45.68 | 158424 |
| 2023-10-12 | 46.39 | $45.82 | 144812 |
| 2023-10-11 | 46.45 | $46.15 | 195600 |
| 2023-10-10 | 46.48 | $46.37 | 119644 |
| 2023-10-09 | 46.50 | $45.72 | 93944 |
| 2023-10-06 | 46.58 | $45.94 | 141200 |
| 2023-10-05 | 46.64 | $45.37 | 275025 |
| 2023-10-04 | 46.78 | $45.36 | 117900 |
| 2023-10-03 | 46.93 | $45.50 | 106334 |
| 2023-10-02 | 47.08 | $46.07 | 128047 |
| 2023-09-29 | 47.19 | $46.26 | 132600 |
| 2023-09-28 | 47.28 | $46.37 | 189333 |
| 2023-09-27 | 47.38 | $46.01 | 166200 |
| 2023-09-26 | 47.52 | $46.09 | 118521 |
| 2023-09-25 | 47.67 | $46.71 | 123842 |
| 2023-09-22 | 47.77 | $47.55 | 190800 |
| 2023-09-21 | 47.80 | $47.13 | 112200 |
| 2023-09-20 | 47.87 | $47.81 | 136800 |
| 2023-09-19 | 47.87 | $47.85 | 72000 |
| 2023-09-18 | 47.88 | $48.04 | 125137 |
| 2023-09-15 | 47.86 | $48.05 | 129509 |
| 2023-09-14 | 47.84 | $48.21 | 110910 |
| 2023-09-13 | 47.80 | $47.80 | 152300 |
| 2023-09-12 | 47.80 | $47.87 | 125200 |
| 2023-09-11 | 47.79 | $48.04 | 105100 |
| 2023-09-08 | 47.77 | $47.62 | 67100 |
| 2023-09-07 | 47.78 | $47.46 | 71800 |
| 2023-09-06 | 47.82 | $47.79 | 92100 |
| 2023-09-05 | 47.82 | $47.95 | 308400 |
| 2023-09-01 | 47.81 | $48.00 | 106000 |
| 2023-08-31 | 47.79 | $47.84 | 92539 |
| 2023-08-30 | 47.78 | $48.35 | 98800 |
| 2023-08-29 | 47.72 | $48.50 | 163100 |
| 2023-08-28 | 47.64 | $47.87 | 49900 |
| 2023-08-25 | 47.62 | $47.58 | 93600 |
| 2023-08-24 | 47.62 | $47.50 | 152545 |
| 2023-08-23 | 47.63 | $47.81 | 127219 |
| 2023-08-22 | 47.61 | $47.03 | 195600 |
| 2023-08-21 | 47.68 | $46.98 | 94400 |
| 2023-08-18 | 47.75 | $46.77 | 182628 |
| 2023-08-17 | 47.85 | $47.04 | 145245 |
| 2023-08-16 | 47.94 | $46.88 | 180400 |
| 2023-08-15 | 48.05 | $47.04 | 95600 |
| 2023-08-14 | 48.15 | $47.16 | 149000 |
| 2023-08-11 | 48.26 | $47.56 | 115737 |
| 2023-08-10 | 48.33 | $47.93 | 117718 |
| 2023-08-09 | 48.38 | $48.18 | 119500 |
| 2023-08-08 | 48.40 | $48.18 | 144724 |
| 2023-08-07 | 48.42 | $48.51 | 113000 |
| 2023-08-04 | 48.41 | $48.39 | 76734 |
| 2023-08-03 | 48.41 | $47.95 | 86704 |
| 2023-08-02 | 48.46 | $47.95 | 122208 |
| 2023-08-01 | 48.51 | $48.99 | 96744 |
| 2023-07-31 | 48.46 | $49.80 | 101400 |
| 2023-07-28 | 48.32 | $49.91 | 94100 |
| 2023-07-27 | 48.16 | $48.95 | 109700 |
| 2023-07-26 | 48.07 | $49.39 | 180025 |
| 2023-07-25 | 47.93 | $49.30 | 90100 |
| 2023-07-24 | 47.79 | $49.01 | 186300 |
| 2023-07-21 | 47.66 | $48.34 | 88500 |
| 2023-07-20 | 47.59 | $48.24 | 132000 |
| 2023-07-19 | 47.52 | $48.35 | 162418 |
| 2023-07-18 | 47.43 | $48.65 | 105523 |
| 2023-07-17 | 47.31 | $48.64 | 108900 |
| 2023-07-14 | 47.17 | $48.39 | 108135 |
| 2023-07-13 | 47.04 | $48.49 | 86700 |
| 2023-07-12 | 46.89 | $47.85 | 92316 |
| 2023-07-11 | 46.78 | $47.13 | 129801 |
| 2023-07-10 | 46.75 | $46.65 | 97300 |
| 2023-07-07 | 46.76 | $46.51 | 80035 |
| 2023-07-06 | 46.78 | $46.15 | 91948 |
| 2023-07-05 | 46.85 | $46.91 | 83500 |
| 2023-07-03 | 46.84 | $46.97 | 51500 |
| 2023-06-30 | 46.83 | $46.53 | 260100 |
| 2023-06-29 | 46.86 | $45.93 | 210411 |
| 2023-06-28 | 46.96 | $45.98 | 129700 |
| 2023-06-27 | 47.06 | $46.16 | 134400 |
| 2023-06-26 | 47.16 | $46.08 | 196900 |
| 2023-06-23 | 47.27 | $46.80 | 157501 |
| 2023-06-22 | 47.32 | $47.60 | 99246 |
| 2023-06-21 | 47.29 | $47.88 | 189600 |
| 2023-06-20 | 47.23 | $47.82 | 155436 |
| 2023-06-16 | 47.17 | $48.48 | 121500 |
| 2023-06-15 | 47.03 | $48.60 | 135741 |
| 2023-06-14 | 46.86 | $48.20 | 137200 |
| 2023-06-13 | 46.72 | $47.94 | 205800 |
| 2023-06-12 | 46.60 | $47.62 | 129338 |
| 2023-06-09 | 46.49 | $47.77 | 183349 |
| 2023-06-08 | 46.35 | $47.42 | 116300 |
| 2023-06-07 | 46.24 | $47.04 | 373400 |
| 2023-06-06 | 46.16 | $47.03 | 187201 |
| 2023-06-05 | 46.06 | $46.90 | 279087 |
| 2023-06-02 | 45.98 | $46.78 | 209200 |
| 2023-06-01 | 45.89 | $46.31 | 105521 |
| 2023-05-31 | 45.85 | $45.65 | 129039 |
| 2023-05-30 | 45.87 | $45.81 | 153200 |
| 2023-05-26 | 45.87 | $45.88 | 66601 |
| 2023-05-25 | 45.87 | $45.36 | 111140 |
| 2023-05-24 | 45.93 | $45.49 | 156600 |
| 2023-05-23 | 45.97 | $45.66 | 94016 |
| 2023-05-22 | 46.01 | $46.18 | 199500 |
| 2023-05-19 | 45.99 | $45.88 | 152700 |
| 2023-05-18 | 46.00 | $45.84 | 110600 |
| 2023-05-17 | 46.02 | $45.81 | 115200 |
| 2023-05-16 | 46.04 | $45.58 | 96918 |
| 2023-05-15 | 46.09 | $46.02 | 149000 |
| 2023-05-12 | 46.09 | $45.54 | 187300 |
| 2023-05-11 | 46.15 | $45.96 | 116935 |
| 2023-05-10 | 46.17 | $46.43 | 152000 |
| 2023-05-09 | 46.14 | $46.50 | 135132 |
| 2023-05-08 | 46.11 | $46.70 | 127943 |
| 2023-05-05 | 46.05 | $46.61 | 120100 |
| 2023-05-04 | 45.99 | $46.26 | 168600 |
| 2023-05-03 | 45.96 | $45.93 | 107100 |
| 2023-05-02 | 45.96 | $45.86 | 84200 |
| 2023-05-01 | 45.97 | $45.98 | 158412 |
| 2023-04-28 | 45.97 | $46.17 | 214629 |
| 2023-04-27 | 45.95 | $45.94 | 87613 |
| 2023-04-26 | 45.95 | $45.39 | 147800 |
| 2023-04-25 | 46.01 | $45.15 | 261600 |
| 2023-04-24 | 46.10 | $46.06 | 217400 |
| 2023-04-21 | 46.10 | $46.05 | 329300 |
| 2023-04-20 | 46.11 | $46.46 | 538634 |
| 2023-04-19 | 46.07 | $46.37 | 281221 |
| 2023-04-18 | 46.04 | $46.76 | 206348 |
| 2023-04-17 | 45.96 | $46.73 | 112917 |
| 2023-04-14 | 45.88 | $46.69 | 109339 |
| 2023-04-13 | 45.80 | $46.92 | 113900 |
| 2023-04-12 | 45.68 | $46.43 | 91300 |
| 2023-04-11 | 45.60 | $46.17 | 120540 |
| 2023-04-10 | 45.54 | $45.79 | 110100 |
| 2023-04-06 | 45.51 | $45.70 | 108300 |
| 2023-04-05 | 45.49 | $45.63 | 525100 |
| 2023-04-04 | 45.48 | $46.20 | 124226 |
| 2023-04-03 | 45.40 | $46.01 | 412300 |
| 2023-03-31 | 45.34 | $45.79 | 117600 |
| 2023-03-30 | 45.29 | $45.80 | 191542 |
| 2023-03-29 | 45.24 | $45.43 | 194042 |
| 2023-03-28 | 45.22 | $45.33 | 308100 |
| 2023-03-27 | 45.20 | $45.02 | 98311 |
| 2023-03-24 | 45.22 | $45.22 | 109030 |
| 2023-03-23 | 45.22 | $45.33 | 107200 |
| 2023-03-22 | 45.21 | $45.04 | 133639 |
| 2023-03-21 | 45.23 | $44.83 | 107840 |
| 2023-03-20 | 45.27 | $44.59 | 200900 |
| 2023-03-17 | 45.35 | $44.36 | 114200 |
| 2023-03-16 | 45.45 | $44.48 | 223500 |
| 2023-03-15 | 45.55 | $44.26 | 241025 |
| 2023-03-14 | 45.69 | $44.87 | 150900 |
| 2023-03-13 | 45.77 | $44.95 | 95600 |
| 2023-03-10 | 45.86 | $45.03 | 199000 |
| 2023-03-09 | 45.95 | $45.49 | 125300 |
| 2023-03-08 | 45.99 | $45.98 | 175400 |
| 2023-03-07 | 46.00 | $45.76 | 101700 |
| 2023-03-06 | 46.02 | $46.31 | 368300 |
| 2023-03-03 | 45.99 | $46.51 | 253400 |
| 2023-03-02 | 45.94 | $46.00 | 158500 |
| 2023-03-01 | 45.93 | $45.88 | 528400 |
| 2023-02-28 | 45.93 | $45.16 | 160200 |
| 2023-02-27 | 46.02 | $45.33 | 98900 |
| 2023-02-24 | 46.09 | $45.28 | 99013 |
| 2023-02-23 | 46.17 | $46.08 | 158704 |
| 2023-02-22 | 46.18 | $45.63 | 174700 |
| 2023-02-21 | 46.24 | $45.79 | 159947 |
| 2023-02-17 | 46.29 | $45.85 | 168225 |
| 2023-02-16 | 46.33 | $45.98 | 185500 |
| 2023-02-15 | 46.37 | $45.99 | 262300 |
| 2023-02-14 | 46.41 | $46.22 | 132449 |
| 2023-02-13 | 46.43 | $46.38 | 92600 |
| 2023-02-10 | 46.44 | $46.00 | 141317 |
| 2023-02-09 | 46.48 | $46.23 | 193915 |
| 2023-02-08 | 46.51 | $46.31 | 170600 |
| 2023-02-07 | 46.53 | $46.53 | 203129 |
| 2023-02-06 | 46.53 | $46.36 | 480536 |
| 2023-02-03 | 46.55 | $46.67 | 168115 |
| 2023-02-02 | 46.53 | $47.54 | 189000 |
| 2023-02-01 | 46.43 | $47.58 | 174437 |
| 2023-01-31 | 46.31 | $47.09 | 229200 |
| 2023-01-30 | 46.23 | $46.57 | 147800 |
| 2023-01-27 | 46.19 | $47.38 | 155000 |
| 2023-01-26 | 46.06 | $47.42 | 285100 |
| 2023-01-25 | 45.92 | $47.31 | 133915 |
| 2023-01-24 | 45.78 | $47.19 | 137700 |
| 2023-01-23 | 45.63 | $47.21 | 296803 |
| 2023-01-20 | 45.46 | $46.98 | 167120 |
| 2023-01-19 | 45.30 | $46.48 | 250000 |
| 2023-01-18 | 45.17 | $46.17 | 518400 |
| 2023-01-17 | 45.07 | $46.27 | 213425 |
| 2023-01-13 | 44.94 | $46.22 | 136400 |
| 2023-01-12 | 44.81 | $46.20 | 235423 |
| 2023-01-11 | 44.66 | $45.95 | 238500 |
| 2023-01-10 | 44.53 | $45.82 | 337103 |
| 2023-01-09 | 44.39 | $45.50 | 255802 |
| 2023-01-06 | 44.28 | $45.32 | 151219 |
| 2023-01-05 | 44.17 | $44.24 | 87747 |
| 2023-01-04 | 44.16 | $44.68 | 279200 |
| 2023-01-03 | 44.10 | $43.98 | 135220 |
| 2022-12-30 | 44.11 | $43.99 | 203614 |
| 2022-12-29 | 44.13 | $44.47 | 215600 |
| 2022-12-28 | 44.09 | $43.84 | 311200 |
| 2022-12-27 | 44.12 | $44.62 | 260908 |
| 2022-12-23 | 44.07 | $44.22 | 128900 |
| 2022-12-22 | 44.05 | $44.11 | 258234 |
| 2022-12-21 | 44.04 | $44.45 | 220205 |
| 2022-12-20 | 44.00 | $44.18 | 219121 |
| 2022-12-19 | 43.98 | $44.22 | 1.0M |
| 2022-12-16 | 43.96 | $44.09 | 154807 |
| 2022-12-15 | 43.94 | $43.89 | 219511 |
| 2022-12-14 | 43.95 | $44.70 | 177600 |
| 2022-12-13 | 43.87 | $44.75 | 192714 |
| 2022-12-12 | 43.78 | $44.56 | 144500 |
| 2022-12-09 | 43.69 | $44.43 | 143300 |
| 2022-12-08 | 43.62 | $44.70 | 149011 |
| 2022-12-07 | 43.50 | $44.40 | 171208 |
| 2022-12-06 | 43.41 | $44.42 | 219725 |
| 2022-12-05 | 43.30 | $44.59 | 194100 |
| 2022-12-02 | 43.16 | $44.97 | 184300 |
| 2022-12-01 | 42.97 | $44.85 | 206000 |
| 2022-11-30 | 42.78 | $44.91 | 254400 |
| 2022-11-29 | 42.55 | $44.18 | 218135 |
| 2022-11-28 | 42.38 | $43.47 | 117312 |
| 2022-11-25 | 42.27 | $43.51 | 52201 |
| 2022-11-23 | 42.14 | $43.45 | 268645 |
| 2022-11-22 | 42.00 | $43.10 | 160247 |
| 2022-11-21 | 41.88 | $42.75 | 114600 |
| 2022-11-18 | 41.79 | $42.88 | 125600 |
| 2022-11-17 | 41.68 | $42.86 | 177018 |
| 2022-11-16 | 41.55 | $42.91 | 149546 |
| 2022-11-15 | 41.41 | $43.54 | 183919 |
| 2022-11-14 | 41.18 | $43.01 | 166412 |
| 2022-11-11 | 40.99 | $43.02 | 170600 |
| 2022-11-10 | 40.78 | $42.62 | 131220 |
| 2022-11-09 | 40.58 | $41.20 | 141645 |
| 2022-11-08 | 40.52 | $41.70 | 114000 |
| 2022-11-07 | 40.39 | $41.54 | 147000 |
| 2022-11-04 | 40.27 | $41.46 | 211100 |
| 2022-11-03 | 40.15 | $40.00 | 295900 |
| 2022-11-02 | 40.16 | $39.69 | 342200 |
| 2022-11-01 | 40.21 | $39.89 | 240442 |
| 2022-10-31 | 40.25 | $39.44 | 183740 |
| 2022-10-28 | 40.33 | $39.72 | 162248 |
| 2022-10-27 | 40.40 | $39.78 | 155000 |
| 2022-10-26 | 40.46 | $39.66 | 179903 |
| 2022-10-25 | 40.55 | $39.51 | 872136 |
| 2022-10-24 | 40.66 | $39.34 | 185200 |
| 2022-10-21 | 40.80 | $40.32 | 262700 |
| 2022-10-20 | 40.85 | $39.85 | 121300 |
| 2022-10-19 | 40.95 | $39.95 | 258526 |
| 2022-10-18 | 41.06 | $40.41 | 224500 |
| 2022-10-17 | 41.12 | $40.38 | 249840 |
| 2022-10-14 | 41.20 | $39.43 | 162835 |
| 2022-10-13 | 41.39 | $39.92 | 155230 |
| 2022-10-12 | 41.54 | $39.84 | 144900 |
| 2022-10-11 | 41.72 | $39.89 | 119700 |
| 2022-10-10 | 41.92 | $40.35 | 143700 |
| 2022-10-07 | 42.08 | $40.69 | 130900 |
| 2022-10-06 | 42.23 | $41.33 | 172934 |
| 2022-10-05 | 42.32 | $41.42 | 190400 |
| 2022-10-04 | 42.42 | $41.68 | 243000 |
| 2022-10-03 | 42.49 | $40.66 | 289731 |
| 2022-09-30 | 42.69 | $39.82 | 264900 |
| 2022-09-29 | 42.99 | $39.99 | 388242 |
| 2022-09-28 | 43.30 | $40.60 | 226700 |
| 2022-09-27 | 43.59 | $40.58 | 204000 |
| 2022-09-26 | 43.90 | $40.53 | 324800 |
| 2022-09-23 | 44.26 | $42.40 | 290404 |
| 2022-09-22 | 44.45 | $43.48 | 179517 |
| 2022-09-21 | 44.56 | $43.48 | 412800 |
| 2022-09-20 | 44.67 | $43.93 | 171600 |
| 2022-09-19 | 44.75 | $44.00 | 174600 |
| 2022-09-16 | 44.83 | $44.05 | 101645 |
| 2022-09-15 | 44.91 | $44.36 | 141105 |
| 2022-09-14 | 44.97 | $44.73 | 195023 |
| 2022-09-13 | 44.99 | $44.26 | 176935 |
| 2022-09-12 | 45.07 | $45.78 | 131300 |
| 2022-09-09 | 44.99 | $45.30 | 107646 |
| 2022-09-08 | 44.96 | $44.63 | 129400 |
| 2022-09-07 | 45.00 | $44.57 | 114113 |
| 2022-09-06 | 45.04 | $44.29 | 148400 |
| 2022-09-02 | 45.12 | $44.53 | 132800 |
| 2022-09-01 | 45.18 | $44.73 | 137600 |
| 2022-08-31 | 45.23 | $44.80 | 121100 |
| 2022-08-30 | 45.28 | $44.90 | 186200 |
| 2022-08-29 | 45.32 | $45.24 | 152232 |
| 2022-08-26 | 45.32 | $45.35 | 165343 |
| 2022-08-25 | 45.32 | $45.92 | 181200 |
| 2022-08-24 | 45.26 | $45.41 | 122605 |
| 2022-08-23 | 45.24 | $45.44 | 157240 |
| 2022-08-22 | 45.22 | $45.11 | 149203 |
| 2022-08-19 | 45.23 | $45.42 | 168600 |
| 2022-08-18 | 45.21 | $45.71 | 143229 |
| 2022-08-17 | 45.16 | $45.91 | 558300 |
| 2022-08-16 | 45.08 | $46.15 | 92800 |
| 2022-08-15 | 44.97 | $46.01 | 97200 |
| 2022-08-12 | 44.86 | $46.22 | 257200 |
| 2022-08-11 | 44.72 | $45.55 | 148834 |
| 2022-08-10 | 44.63 | $45.64 | 273634 |
| 2022-08-09 | 44.52 | $45.02 | 112421 |
| 2022-08-08 | 44.47 | $45.01 | 183000 |
| 2022-08-05 | 44.41 | $44.77 | 131219 |
| 2022-08-04 | 44.38 | $44.54 | 132400 |
| 2022-08-03 | 44.36 | $44.32 | 336100 |
| 2022-08-02 | 44.36 | $44.19 | 443102 |
| 2022-08-01 | 44.38 | $44.73 | 128300 |
| 2022-07-29 | 44.35 | $44.99 | 212900 |
| 2022-07-28 | 44.28 | $44.86 | 134327 |
| 2022-07-27 | 44.22 | $44.66 | 145900 |
| 2022-07-26 | 44.17 | $43.81 | 188843 |
| 2022-07-25 | 44.21 | $44.17 | 281800 |
| 2022-07-22 | 44.21 | $43.84 | 201000 |
| 2022-07-21 | 44.25 | $43.95 | 227000 |
| 2022-07-20 | 44.28 | $43.60 | 197219 |
| 2022-07-19 | 44.36 | $43.79 | 224000 |
| 2022-07-18 | 44.42 | $42.98 | 172942 |
| 2022-07-15 | 44.57 | $42.83 | 183327 |
| 2022-07-14 | 44.75 | $42.70 | 222700 |
| 2022-07-13 | 44.97 | $43.02 | 235329 |
| 2022-07-12 | 45.17 | $43.07 | 391400 |
| 2022-07-11 | 45.39 | $43.27 | 112812 |
| 2022-07-08 | 45.61 | $43.98 | 159800 |
| 2022-07-07 | 45.79 | $43.90 | 172300 |
| 2022-07-06 | 45.99 | $43.19 | 214435 |
| 2022-07-05 | 46.28 | $43.58 | 190700 |
| 2022-07-01 | 46.56 | $44.22 | 296500 |
| 2022-06-30 | 46.81 | $44.64 | 334400 |
| 2022-06-29 | 47.04 | $45.01 | 199738 |
| 2022-06-28 | 47.25 | $45.14 | 244600 |
| 2022-06-27 | 47.47 | $45.53 | 261300 |
| 2022-06-24 | 47.68 | $45.55 | 148620 |
| 2022-06-23 | 47.90 | $45.86 | 207100 |
| 2022-06-22 | 48.12 | $45.95 | 139331 |
| 2022-06-21 | 48.35 | $46.64 | 196248 |
| 2022-06-17 | 48.53 | $46.42 | 115000 |
| 2022-06-16 | 48.75 | $46.59 | 324000 |
| 2022-06-15 | 48.98 | $47.91 | 191400 |
| 2022-06-14 | 49.09 | $47.21 | 301537 |
| 2022-06-13 | 49.29 | $46.98 | 358110 |
| 2022-06-10 | 49.53 | $48.52 | 174043 |
| 2022-06-09 | 49.63 | $48.87 | 109936 |
| 2022-06-08 | 49.72 | $49.62 | 122500 |
| 2022-06-07 | 49.73 | $49.91 | 119114 |
| 2022-06-06 | 49.71 | $49.81 | 102216 |
| 2022-06-03 | 49.69 | $50.11 | 90000 |
| 2022-06-02 | 49.65 | $50.75 | 114002 |
| 2022-06-01 | 49.54 | $50.04 | 149900 |
| 2022-05-31 | 49.48 | $50.05 | 177700 |
| 2022-05-27 | 49.42 | $49.92 | 518108 |
| 2022-05-26 | 49.37 | $49.59 | 135018 |
| 2022-05-25 | 49.35 | $49.16 | 116218 |
| 2022-05-24 | 49.37 | $49.11 | 158000 |
| 2022-05-23 | 49.39 | $49.56 | 166500 |
| 2022-05-20 | 49.38 | $48.94 | 241834 |
| 2022-05-19 | 49.42 | $48.88 | 186900 |
| 2022-05-18 | 49.48 | $48.13 | 296540 |
| 2022-05-17 | 49.62 | $49.10 | 149400 |
| 2022-05-16 | 49.68 | $48.26 | 136000 |
| 2022-05-13 | 49.83 | $48.12 | 239428 |
| 2022-05-12 | 50.00 | $47.22 | 300400 |
| 2022-05-11 | 50.30 | $47.52 | 317900 |
| 2022-05-10 | 50.59 | $48.18 | 226147 |
| 2022-05-09 | 50.84 | $48.18 | 307405 |
| 2022-05-06 | 51.12 | $49.41 | 316944 |
| 2022-05-05 | 51.30 | $49.68 | 322932 |
| 2022-05-04 | 51.48 | $51.11 | 237103 |
| 2022-05-03 | 51.51 | $50.50 | 364928 |
| 2022-05-02 | 51.62 | $50.00 | 264529 |
| 2022-04-29 | 51.79 | $50.28 | 131137 |
| 2022-04-28 | 51.95 | $50.51 | 133207 |
| 2022-04-27 | 52.10 | $50.09 | 212200 |
| 2022-04-26 | 52.31 | $49.85 | 243800 |
| 2022-04-25 | 52.57 | $50.86 | 330043 |
| 2022-04-22 | 52.75 | $51.44 | 165941 |
| 2022-04-21 | 52.89 | $51.94 | 128621 |
| 2022-04-20 | 52.99 | $52.83 | 166500 |
| 2022-04-19 | 53.01 | $52.82 | 208900 |
| 2022-04-18 | 53.03 | $52.96 | 288900 |
| 2022-04-14 | 53.04 | $52.91 | 222700 |
| 2022-04-13 | 53.05 | $53.20 | 88600 |
| 2022-04-12 | 53.03 | $52.73 | 142827 |
| 2022-04-11 | 53.07 | $52.73 | 217100 |
| 2022-04-08 | 53.10 | $53.42 | 179000 |
| 2022-04-07 | 53.07 | $53.25 | 173519 |
| 2022-04-06 | 53.05 | $53.66 | 116317 |
| 2022-04-05 | 52.99 | $53.87 | 158300 |
| 2022-04-04 | 52.89 | $54.52 | 102246 |
| 2022-04-01 | 52.72 | $53.96 | 167244 |
| 2022-03-31 | 52.59 | $53.30 | 127800 |
| 2022-03-30 | 52.52 | $53.58 | 171812 |
| 2022-03-29 | 52.40 | $53.61 | 170738 |
| 2022-03-28 | 52.28 | $53.11 | 256215 |
| 2022-03-25 | 52.19 | $53.05 | 125700 |
| 2022-03-24 | 52.10 | $53.23 | 178800 |
| 2022-03-23 | 51.98 | $52.75 | 129100 |
| 2022-03-22 | 51.90 | $52.91 | 133100 |
| 2022-03-21 | 51.79 | $52.52 | 325000 |
| 2022-03-18 | 51.72 | $52.62 | 470800 |
| 2022-03-17 | 51.62 | $52.11 | 168025 |
| 2022-03-16 | 51.57 | $52.00 | 230904 |
| 2022-03-15 | 51.52 | $50.09 | 175700 |
| 2022-03-14 | 51.68 | $50.06 | 272833 |
| 2022-03-11 | 51.85 | $50.50 | 134018 |
| 2022-03-10 | 51.99 | $51.03 | 146700 |
| 2022-03-09 | 52.09 | $51.26 | 202717 |
| 2022-03-08 | 52.18 | $49.90 | 170748 |
| 2022-03-07 | 52.42 | $50.10 | 179313 |
| 2022-03-04 | 52.66 | $52.07 | 157545 |
| 2022-03-03 | 52.72 | $52.66 | 124619 |
| 2022-03-02 | 52.73 | $52.66 | 403100 |
| 2022-03-01 | 52.73 | $52.02 | 210000 |
| 2022-02-28 | 52.81 | $52.46 | 192900 |
| 2022-02-25 | 52.85 | $52.81 | 234511 |
| 2022-02-24 | 52.85 | $51.94 | 260702 |
| 2022-02-23 | 52.95 | $52.74 | 236000 |
| 2022-02-22 | 52.97 | $52.82 | 259923 |
| 2022-02-18 | 52.98 | $53.27 | 134712 |
| 2022-02-17 | 52.95 | $53.26 | 146100 |
| 2022-02-16 | 52.92 | $53.56 | 151035 |
| 2022-02-15 | 52.85 | $53.27 | 121600 |
| 2022-02-14 | 52.81 | $52.60 | 130233 |
| 2022-02-11 | 52.83 | $52.88 | 166500 |
| 2022-02-10 | 52.83 | $53.42 | 163100 |
| 2022-02-09 | 52.76 | $53.79 | 319700 |
| 2022-02-08 | 52.66 | $53.30 | 118500 |
| 2022-02-07 | 52.59 | $52.83 | 140816 |
| 2022-02-04 | 52.56 | $52.50 | 149700 |
| 2022-02-03 | 52.57 | $52.50 | 161508 |
| 2022-02-02 | 52.58 | $52.93 | 144400 |
| 2022-02-01 | 52.54 | $52.84 | 235600 |
| 2022-01-31 | 52.51 | $52.73 | 142724 |
| 2022-01-28 | 52.49 | $51.43 | 293749 |
| 2022-01-27 | 52.60 | $51.17 | 348440 |
| 2022-01-26 | 52.75 | $51.61 | 361445 |
| 2022-01-25 | 52.87 | $52.06 | 436940 |
| 2022-01-24 | 52.95 | $52.19 | 312300 |
| 2022-01-21 | 53.03 | $52.86 | 192232 |
| 2022-01-20 | 53.05 | $53.37 | 165227 |
| 2022-01-19 | 53.02 | $53.45 | 203045 |
| 2022-01-18 | 52.97 | $52.97 | 337515 |
| 2022-01-14 | 52.97 | $53.49 | 265400 |
| 2022-01-13 | 52.92 | $53.54 | 264000 |
| 2022-01-12 | 52.85 | $53.95 | 229122 |
| 2022-01-11 | 52.74 | $53.37 | 230900 |
| 2022-01-10 | 52.67 | $52.88 | 178837 |
| 2022-01-07 | 52.65 | $52.86 | 165400 |
| 2022-01-06 | 52.62 | $52.66 | 239440 |
| 2022-01-05 | 52.62 | $52.62 | 200900 |
| 2022-01-04 | 52.62 | $52.97 | 336201 |
| 2022-01-03 | 52.58 | $53.01 | 278100 |
| 2021-12-31 | 52.54 | $52.92 | 214413 |
| 2021-12-30 | 52.50 | $52.93 | 194000 |
| 2021-12-29 | 52.45 | $52.78 | 209000 |
| 2021-12-28 | 52.42 | $52.80 | 170500 |
| 2021-12-27 | 52.38 | $52.85 | 142500 |
| 2021-12-23 | 52.33 | $53.06 | 231400 |
| 2021-12-22 | 52.25 | $52.68 | 260500 |
| 2021-12-21 | 52.21 | $52.31 | 164300 |
| 2021-12-20 | 52.20 | $51.90 | 251400 |
| 2021-12-17 | 52.23 | $51.91 | 264500 |
| 2021-12-16 | 52.26 | $52.36 | 168800 |
| 2021-12-15 | 52.25 | $52.16 | 229200 |
| 2021-12-14 | 52.26 | $51.86 | 198638 |
| 2021-12-13 | 52.30 | $52.16 | 171300 |
| 2021-12-10 | 52.32 | $52.64 | 148605 |
| 2021-12-09 | 52.29 | $52.59 | 183400 |
| 2021-12-08 | 52.25 | $52.93 | 139444 |
| 2021-12-07 | 52.18 | $52.66 | 124909 |
| 2021-12-06 | 52.13 | $51.98 | 136618 |
| 2021-12-03 | 52.15 | $51.90 | 215100 |
| 2021-12-02 | 52.18 | $51.73 | 151700 |
| 2021-12-01 | 52.22 | $51.20 | 167300 |
| 2021-11-30 | 52.33 | $51.30 | 338548 |
| 2021-11-29 | 52.44 | $51.12 | 299000 |
| 2021-11-26 | 52.58 | $51.06 | 104535 |
| 2021-11-24 | 52.74 | $52.40 | 181400 |
| 2021-11-23 | 52.77 | $52.33 | 169000 |
| 2021-11-22 | 52.82 | $52.33 | 127800 |
| 2021-11-19 | 52.87 | $52.39 | 180303 |
| 2021-11-18 | 52.92 | $52.65 | 157900 |
| 2021-11-17 | 52.95 | $52.86 | 140300 |
| 2021-11-16 | 52.96 | $53.01 | 147439 |
| 2021-11-15 | 52.95 | $53.24 | 182427 |
| 2021-11-12 | 52.92 | $53.31 | 126241 |
| 2021-11-11 | 52.88 | $53.26 | 125700 |
| 2021-11-10 | 52.84 | $52.53 | 158540 |
| 2021-11-09 | 52.87 | $52.84 | 162940 |
| 2021-11-08 | 52.88 | $52.91 | 132821 |
| 2021-11-05 | 52.87 | $52.48 | 117134 |
| 2021-11-04 | 52.91 | $52.39 | 166700 |
| 2021-11-03 | 52.97 | $52.63 | 157200 |
| 2021-11-02 | 53.01 | $52.04 | 155524 |
| 2021-11-01 | 53.11 | $52.35 | 148047 |
| 2021-10-29 | 53.19 | $52.31 | 154135 |
| 2021-10-28 | 53.28 | $52.70 | 86042 |
| 2021-10-27 | 53.34 | $52.79 | 123421 |
| 2021-10-26 | 53.40 | $52.92 | 171186 |
| 2021-10-25 | 53.45 | $53.14 | 160611 |
| 2021-10-22 | 53.48 | $53.03 | 149600 |
| 2021-10-21 | 53.53 | $53.17 | 150931 |
| 2021-10-20 | 53.57 | $53.89 | 157711 |
| 2021-10-19 | 53.53 | $53.98 | 134002 |
| 2021-10-18 | 53.49 | $53.46 | 147700 |
| 2021-10-15 | 53.49 | $53.55 | 190330 |
| 2021-10-14 | 53.48 | $53.17 | 294000 |
| 2021-10-13 | 53.51 | $52.96 | 178719 |
| 2021-10-12 | 53.57 | $52.45 | 179440 |
| 2021-10-11 | 53.69 | $52.81 | 134726 |
| 2021-10-08 | 53.78 | $53.05 | 140400 |
| 2021-10-07 | 53.86 | $53.30 | 111900 |
| 2021-10-06 | 53.92 | $52.75 | 127500 |
| 2021-10-05 | 54.04 | $52.98 | 139400 |
| 2021-10-04 | 54.16 | $52.67 | 121800 |
| 2021-10-01 | 54.31 | $53.42 | 192100 |
| 2021-09-30 | 54.41 | $53.48 | 118000 |
| 2021-09-29 | 54.50 | $53.04 | 200426 |
| 2021-09-28 | 54.66 | $53.43 | 182536 |
| 2021-09-27 | 54.79 | $53.91 | 126200 |
| 2021-09-24 | 54.88 | $54.09 | 104700 |
| 2021-09-23 | 54.96 | $55.37 | 93800 |
| 2021-09-22 | 54.92 | $54.95 | 139647 |
| 2021-09-21 | 54.92 | $54.28 | 106300 |
| 2021-09-20 | 54.98 | $53.81 | 177000 |
| 2021-09-17 | 55.11 | $55.07 | 110300 |
| 2021-09-16 | 55.11 | $55.37 | 113100 |
| 2021-09-15 | 55.08 | $55.97 | 194204 |
| 2021-09-14 | 54.99 | $55.68 | 203600 |
| 2021-09-13 | 54.92 | $56.09 | 126700 |
| 2021-09-10 | 54.79 | $55.59 | 321300 |
| 2021-09-09 | 54.71 | $55.48 | 182700 |
| 2021-09-08 | 54.63 | $55.12 | 299700 |
| 2021-09-07 | 54.57 | $55.76 | 163544 |
| 2021-09-03 | 54.45 | $56.05 | 106107 |
| 2021-09-02 | 54.28 | $55.83 | 97000 |
| 2021-09-01 | 54.12 | $55.71 | 180331 |
| 2021-08-31 | 53.95 | $55.35 | 113542 |
| 2021-08-30 | 53.80 | $54.79 | 222816 |
| 2021-08-27 | 53.70 | $54.73 | 143100 |
| 2021-08-26 | 53.59 | $54.05 | 129000 |
| 2021-08-25 | 53.54 | $54.30 | 112634 |
| 2021-08-24 | 53.46 | $53.80 | 102600 |
| 2021-08-23 | 53.43 | $53.13 | 102538 |
| 2021-08-20 | 53.46 | $52.18 | 125500 |
| 2021-08-19 | 53.59 | $52.12 | 225305 |
| 2021-08-18 | 53.75 | $52.64 | 217625 |
| 2021-08-17 | 53.87 | $52.41 | 147627 |
| 2021-08-16 | 54.02 | $53.40 | 95723 |
| 2021-08-13 | 54.09 | $53.81 | 95922 |
| 2021-08-12 | 54.11 | $54.01 | 102806 |
| 2021-08-11 | 54.13 | $53.96 | 206149 |
| 2021-08-10 | 54.14 | $53.69 | 95800 |
| 2021-08-09 | 54.19 | $54.01 | 131400 |
| 2021-08-06 | 54.21 | $54.20 | 69232 |
| 2021-08-05 | 54.21 | $54.43 | 79900 |
| 2021-08-04 | 54.19 | $54.55 | 262224 |
| 2021-08-03 | 54.15 | $54.41 | 131527 |
| 2021-08-02 | 54.12 | $54.11 | 135808 |
| 2021-07-30 | 54.12 | $53.96 | 98807 |
| 2021-07-29 | 54.14 | $54.20 | 97841 |
| 2021-07-28 | 54.13 | $53.66 | 128044 |
| 2021-07-27 | 54.18 | $53.15 | 171400 |
| 2021-07-26 | 54.29 | $53.92 | 180800 |
| 2021-07-23 | 54.33 | $54.21 | 84924 |
| 2021-07-22 | 54.35 | $54.38 | 83628 |
| 2021-07-21 | 54.34 | $54.15 | 117643 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
63.74
2026-07-17
Close Price
$62.03
Vol: 47200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
39.81
Average
51.32
Maximum
65.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.74 | $62.03 | 47200 |
| 2026-07-16 | 63.96 | $63.03 | 58900 |
| 2026-07-15 | 64.10 | $63.67 | 52643 |
| 2026-07-14 | 64.18 | $63.34 | 32900 |
| 2026-07-13 | 64.31 | $63.30 | 30100 |
| 2026-07-10 | 64.46 | $64.71 | 24400 |
| 2026-07-09 | 64.45 | $64.15 | 35428 |
| 2026-07-08 | 64.50 | $63.68 | 59827 |
| 2026-07-07 | 64.59 | $63.81 | 36512 |
| 2026-07-06 | 64.67 | $65.24 | 31600 |
| 2026-07-02 | 64.61 | $64.14 | 40710 |
| 2026-07-01 | 64.66 | $63.81 | 48116 |
| 2026-06-30 | 64.75 | $64.71 | 27700 |
| 2026-06-29 | 64.76 | $64.15 | 115620 |
| 2026-06-26 | 64.84 | $63.73 | 68030 |
| 2026-06-25 | 64.97 | $63.63 | 41347 |
| 2026-06-24 | 65.12 | $64.31 | 54920 |
| 2026-06-23 | 65.21 | $64.38 | 143400 |
| 2026-06-22 | 65.30 | $66.35 | 29009 |
| 2026-06-18 | 65.19 | $66.47 | 21700 |
| 2026-06-17 | 65.06 | $65.41 | 48300 |
| 2026-06-16 | 65.02 | $65.92 | 36000 |
| 2026-06-15 | 64.91 | $66.60 | 31300 |
| 2026-06-12 | 64.73 | $65.57 | 30431 |
| 2026-06-11 | 64.64 | $65.15 | 41400 |
| 2026-06-10 | 64.59 | $62.67 | 61719 |
| 2026-06-09 | 64.78 | $63.44 | 64300 |
| 2026-06-08 | 64.91 | $62.98 | 34416 |
| 2026-06-05 | 65.09 | $63.06 | 39342 |
| 2026-06-04 | 65.28 | $65.70 | 28837 |
| 2026-06-03 | 65.21 | $65.34 | 66742 |
| 2026-06-02 | 65.18 | $66.25 | 27511 |
| 2026-06-01 | 65.04 | $66.24 | 40600 |
| 2026-05-29 | 64.90 | $65.85 | 28647 |
| 2026-05-28 | 64.79 | $66.18 | 38037 |
| 2026-05-27 | 64.62 | $66.00 | 55700 |
| 2026-05-26 | 64.47 | $66.27 | 99400 |
| 2026-05-22 | 64.27 | $64.87 | 55505 |
| 2026-05-21 | 64.20 | $64.20 | 76100 |
| 2026-05-20 | 64.19 | $63.78 | 31700 |
| 2026-05-19 | 64.23 | $62.98 | 50730 |
| 2026-05-18 | 64.34 | $63.75 | 72840 |
| 2026-05-15 | 64.39 | $63.34 | 46900 |
| 2026-05-14 | 64.49 | $64.60 | 43600 |
| 2026-05-13 | 64.46 | $64.56 | 36125 |
| 2026-05-12 | 64.43 | $64.23 | 48424 |
| 2026-05-11 | 64.44 | $65.39 | 36348 |
| 2026-05-08 | 64.33 | $65.75 | 38000 |
| 2026-05-07 | 64.17 | $64.96 | 35824 |
| 2026-05-06 | 64.07 | $65.51 | 38800 |
| 2026-05-05 | 63.91 | $64.88 | 44106 |
| 2026-05-04 | 63.79 | $63.69 | 41000 |
| 2026-05-01 | 63.76 | $63.96 | 36514 |
| 2026-04-30 | 63.68 | $63.88 | 47748 |
| 2026-04-29 | 63.59 | $62.81 | 29600 |
| 2026-04-28 | 63.60 | $63.40 | 47023 |
| 2026-04-27 | 63.52 | $63.46 | 33300 |
| 2026-04-24 | 63.42 | $63.90 | 37522 |
| 2026-04-23 | 63.25 | $63.38 | 45100 |
| 2026-04-22 | 63.11 | $64.63 | 34817 |
| 2026-04-21 | 62.84 | $63.83 | 39000 |
| 2026-04-20 | 62.62 | $64.82 | 55700 |
| 2026-04-17 | 62.28 | $65.33 | 108848 |
| 2026-04-16 | 61.86 | $64.15 | 36931 |
| 2026-04-15 | 61.54 | $64.00 | 47301 |
| 2026-04-14 | 61.22 | $64.25 | 42200 |
| 2026-04-13 | 60.86 | $63.70 | 92000 |
| 2026-04-10 | 60.53 | $62.86 | 42409 |
| 2026-04-09 | 60.26 | $62.73 | 39349 |
| 2026-04-08 | 60.01 | $62.62 | 51628 |
| 2026-04-07 | 59.75 | $59.78 | 70500 |
| 2026-04-06 | 59.77 | $59.97 | 55700 |
| 2026-04-02 | 59.77 | $59.75 | 360000 |
| 2026-04-01 | 59.80 | $60.23 | 75600 |
| 2026-03-31 | 59.79 | $60.10 | 91130 |
| 2026-03-30 | 59.80 | $58.51 | 113244 |
| 2026-03-27 | 59.98 | $58.84 | 53400 |
| 2026-03-26 | 60.16 | $58.89 | 47400 |
| 2026-03-25 | 60.37 | $60.54 | 28000 |
| 2026-03-24 | 60.44 | $59.35 | 53843 |
| 2026-03-23 | 60.65 | $60.35 | 98900 |
| 2026-03-20 | 60.78 | $58.76 | 178747 |
| 2026-03-19 | 61.10 | $60.29 | 148009 |
| 2026-03-18 | 61.28 | $59.82 | 118008 |
| 2026-03-17 | 61.53 | $61.11 | 75500 |
| 2026-03-16 | 61.67 | $60.76 | 149439 |
| 2026-03-13 | 61.86 | $59.53 | 127500 |
| 2026-03-12 | 62.18 | $59.89 | 261443 |
| 2026-03-11 | 62.48 | $61.24 | 107533 |
| 2026-03-10 | 62.66 | $60.94 | 149800 |
| 2026-03-09 | 62.88 | $60.90 | 218618 |
| 2026-03-06 | 63.11 | $60.20 | 136521 |
| 2026-03-05 | 63.42 | $60.47 | 268900 |
| 2026-03-04 | 63.70 | $61.71 | 268600 |
| 2026-03-03 | 63.87 | $61.44 | 480300 |
| 2026-03-02 | 64.06 | $63.87 | 109900 |
| 2026-02-27 | 64.02 | $64.83 | 71215 |
| 2026-02-26 | 63.86 | $64.90 | 91918 |
| 2026-02-25 | 63.69 | $65.27 | 69700 |
| 2026-02-24 | 63.47 | $65.04 | 97700 |
| 2026-02-23 | 63.25 | $64.36 | 110100 |
| 2026-02-20 | 63.09 | $64.77 | 80230 |
| 2026-02-19 | 62.86 | $63.78 | 107269 |
| 2026-02-18 | 62.72 | $63.73 | 70005 |
| 2026-02-17 | 62.56 | $63.56 | 74100 |
| 2026-02-13 | 62.39 | $63.62 | 78120 |
| 2026-02-12 | 62.20 | $63.27 | 155629 |
| 2026-02-11 | 62.02 | $63.69 | 67700 |
| 2026-02-10 | 61.78 | $62.87 | 125544 |
| 2026-02-09 | 61.60 | $62.90 | 78900 |
| 2026-02-06 | 61.39 | $62.26 | 112700 |
| 2026-02-05 | 61.23 | $61.33 | 116630 |
| 2026-02-04 | 61.14 | $61.90 | 134635 |
| 2026-02-03 | 60.98 | $62.14 | 92900 |
| 2026-02-02 | 60.78 | $61.47 | 161315 |
| 2026-01-30 | 60.62 | $61.34 | 262900 |
| 2026-01-29 | 60.45 | $62.13 | 179500 |
| 2026-01-28 | 60.19 | $62.41 | 124500 |
| 2026-01-27 | 59.87 | $62.41 | 132044 |
| 2026-01-26 | 59.53 | $61.67 | 114200 |
| 2026-01-23 | 59.25 | $61.18 | 81300 |
| 2026-01-22 | 58.99 | $60.84 | 134700 |
| 2026-01-21 | 58.74 | $60.20 | 250827 |
| 2026-01-20 | 58.54 | $59.29 | 70921 |
| 2026-01-16 | 58.42 | $59.35 | 60213 |
| 2026-01-15 | 58.28 | $59.62 | 58135 |
| 2026-01-14 | 58.09 | $59.19 | 83500 |
| 2026-01-13 | 57.94 | $58.75 | 95740 |
| 2026-01-12 | 57.81 | $58.97 | 62133 |
| 2026-01-09 | 57.66 | $58.47 | 101914 |
| 2026-01-08 | 57.55 | $58.12 | 47300 |
| 2026-01-07 | 57.46 | $58.27 | 71800 |
| 2026-01-06 | 57.36 | $58.41 | 90200 |
| 2026-01-05 | 57.23 | $57.95 | 106600 |
| 2026-01-02 | 57.15 | $57.69 | 92300 |
| 2025-12-31 | 57.08 | $57.24 | 75600 |
| 2025-12-30 | 57.06 | $57.27 | 96100 |
| 2025-12-29 | 57.04 | $57.06 | 93500 |
| 2025-12-26 | 57.03 | $57.21 | 46200 |
| 2025-12-24 | 57.01 | $57.68 | 43100 |
| 2025-12-23 | 56.94 | $57.63 | 58100 |
| 2025-12-22 | 56.86 | $57.17 | 44902 |
| 2025-12-19 | 56.82 | $57.07 | 73700 |
| 2025-12-18 | 56.79 | $56.66 | 118900 |
| 2025-12-17 | 56.79 | $56.12 | 108615 |
| 2025-12-16 | 56.84 | $56.57 | 85734 |
| 2025-12-15 | 56.85 | $57.03 | 126138 |
| 2025-12-12 | 56.81 | $56.77 | 47800 |
| 2025-12-11 | 56.81 | $57.12 | 63812 |
| 2025-12-10 | 56.77 | $56.88 | 117922 |
| 2025-12-09 | 56.75 | $56.77 | 71600 |
| 2025-12-08 | 56.75 | $56.70 | 64400 |
| 2025-12-05 | 56.76 | $57.11 | 63100 |
| 2025-12-04 | 56.72 | $57.23 | 47100 |
| 2025-12-03 | 56.67 | $57.30 | 148501 |
| 2025-12-02 | 56.61 | $57.03 | 325500 |
| 2025-12-01 | 56.57 | $56.96 | 163105 |
| 2025-11-28 | 56.54 | $57.15 | 49726 |
| 2025-11-26 | 56.49 | $56.76 | 81500 |
| 2025-11-25 | 56.48 | $56.34 | 83200 |
| 2025-11-24 | 56.51 | $55.98 | 90700 |
| 2025-11-21 | 56.59 | $55.64 | 193800 |
| 2025-11-20 | 56.70 | $55.57 | 127000 |
| 2025-11-19 | 56.83 | $56.15 | 102935 |
| 2025-11-18 | 56.91 | $56.23 | 58500 |
| 2025-11-17 | 56.98 | $56.60 | 111300 |
| 2025-11-14 | 57.02 | $57.32 | 144200 |
| 2025-11-13 | 56.98 | $57.12 | 88813 |
| 2025-11-12 | 56.97 | $57.46 | 112534 |
| 2025-11-11 | 56.92 | $57.25 | 39100 |
| 2025-11-10 | 56.88 | $57.12 | 78000 |
| 2025-11-07 | 56.85 | $56.62 | 151714 |
| 2025-11-06 | 56.87 | $56.65 | 147500 |
| 2025-11-05 | 56.88 | $56.78 | 175000 |
| 2025-11-04 | 56.88 | $56.17 | 436300 |
| 2025-11-03 | 56.95 | $57.03 | 184000 |
| 2025-10-31 | 56.93 | $56.72 | 86600 |
| 2025-10-30 | 56.94 | $56.80 | 124818 |
| 2025-10-29 | 56.95 | $57.39 | 84500 |
| 2025-10-28 | 56.90 | $57.43 | 49200 |
| 2025-10-27 | 56.84 | $57.33 | 53900 |
| 2025-10-24 | 56.79 | $57.13 | 52500 |
| 2025-10-23 | 56.76 | $57.05 | 141139 |
| 2025-10-22 | 56.74 | $56.80 | 92400 |
| 2025-10-21 | 56.74 | $56.67 | 93600 |
| 2025-10-20 | 56.76 | $57.21 | 66612 |
| 2025-10-17 | 56.74 | $56.67 | 228130 |
| 2025-10-16 | 56.79 | $56.99 | 157400 |
| 2025-10-15 | 56.81 | $56.74 | 192344 |
| 2025-10-14 | 56.86 | $56.11 | 150332 |
| 2025-10-13 | 56.99 | $56.50 | 166900 |
| 2025-10-10 | 57.09 | $55.31 | 171503 |
| 2025-10-09 | 57.31 | $56.84 | 79933 |
| 2025-10-08 | 57.41 | $57.14 | 168437 |
| 2025-10-07 | 57.47 | $56.95 | 118000 |
| 2025-10-06 | 57.56 | $56.99 | 72200 |
| 2025-10-03 | 57.65 | $57.18 | 52900 |
| 2025-10-02 | 57.72 | $56.95 | 97613 |
| 2025-10-01 | 57.81 | $57.20 | 122300 |
| 2025-09-30 | 57.88 | $57.10 | 99700 |
| 2025-09-29 | 57.95 | $56.90 | 138339 |
| 2025-09-26 | 58.04 | $56.60 | 85730 |
| 2025-09-25 | 58.16 | $56.66 | 88519 |
| 2025-09-24 | 58.27 | $57.92 | 80700 |
| 2025-09-23 | 58.26 | $58.62 | 83029 |
| 2025-09-22 | 58.18 | $58.66 | 73632 |
| 2025-09-19 | 58.08 | $58.73 | 53734 |
| 2025-09-18 | 57.96 | $58.80 | 86900 |
| 2025-09-17 | 57.83 | $58.99 | 202547 |
| 2025-09-16 | 57.66 | $58.88 | 56427 |
| 2025-09-15 | 57.49 | $58.65 | 54600 |
| 2025-09-12 | 57.34 | $58.36 | 26012 |
| 2025-09-11 | 57.20 | $58.56 | 45800 |
| 2025-09-10 | 57.03 | $58.10 | 45700 |
| 2025-09-09 | 56.91 | $57.80 | 37602 |
| 2025-09-08 | 56.80 | $57.86 | 54900 |
| 2025-09-05 | 56.68 | $57.20 | 78303 |
| 2025-09-04 | 56.61 | $56.66 | 57132 |
| 2025-09-03 | 56.60 | $56.65 | 694000 |
| 2025-09-02 | 56.58 | $56.07 | 148745 |
| 2025-08-29 | 56.61 | $56.92 | 43919 |
| 2025-08-28 | 56.55 | $57.27 | 61100 |
| 2025-08-27 | 56.45 | $56.75 | 65000 |
| 2025-08-26 | 56.39 | $56.76 | 36400 |
| 2025-08-25 | 56.32 | $56.70 | 33100 |
| 2025-08-22 | 56.26 | $57.00 | 50300 |
| 2025-08-21 | 56.16 | $56.06 | 38347 |
| 2025-08-20 | 56.15 | $56.15 | 46705 |
| 2025-08-19 | 56.14 | $56.30 | 41018 |
| 2025-08-18 | 56.11 | $56.66 | 79300 |
| 2025-08-15 | 56.05 | $56.44 | 74313 |
| 2025-08-14 | 56.01 | $56.31 | 50533 |
| 2025-08-13 | 55.97 | $56.88 | 70800 |
| 2025-08-12 | 55.88 | $56.64 | 39000 |
| 2025-08-11 | 55.81 | $56.03 | 59039 |
| 2025-08-08 | 55.80 | $56.22 | 61300 |
| 2025-08-07 | 55.77 | $56.27 | 50300 |
| 2025-08-06 | 55.73 | $55.95 | 50200 |
| 2025-08-05 | 55.72 | $55.55 | 47609 |
| 2025-08-04 | 55.74 | $55.32 | 43509 |
| 2025-08-01 | 55.79 | $54.85 | 64700 |
| 2025-07-31 | 55.89 | $54.91 | 95000 |
| 2025-07-30 | 55.99 | $55.43 | 69511 |
| 2025-07-29 | 56.04 | $55.76 | 65604 |
| 2025-07-28 | 56.06 | $55.47 | 65000 |
| 2025-07-25 | 56.10 | $56.15 | 41200 |
| 2025-07-24 | 56.07 | $56.34 | 33800 |
| 2025-07-23 | 56.01 | $56.80 | 62700 |
| 2025-07-22 | 55.90 | $56.26 | 143942 |
| 2025-07-21 | 55.83 | $56.48 | 52339 |
| 2025-07-18 | 55.72 | $56.08 | 52534 |
| 2025-07-17 | 55.65 | $56.31 | 90814 |
| 2025-07-16 | 55.54 | $55.97 | 98544 |
| 2025-07-15 | 55.46 | $55.72 | 85922 |
| 2025-07-14 | 55.39 | $55.94 | 35000 |
| 2025-07-11 | 55.30 | $55.75 | 56000 |
| 2025-07-10 | 55.22 | $55.92 | 48400 |
| 2025-07-09 | 55.12 | $55.74 | 70401 |
| 2025-07-08 | 55.03 | $55.50 | 45600 |
| 2025-07-07 | 54.95 | $55.26 | 96500 |
| 2025-07-03 | 54.89 | $56.26 | 79640 |
| 2025-07-02 | 54.73 | $55.81 | 62815 |
| 2025-07-01 | 54.59 | $55.45 | 87827 |
| 2025-06-30 | 54.48 | $55.24 | 88400 |
| 2025-06-27 | 54.38 | $54.86 | 80422 |
| 2025-06-26 | 54.30 | $54.92 | 131100 |
| 2025-06-25 | 54.21 | $54.41 | 75800 |
| 2025-06-24 | 54.17 | $55.02 | 114005 |
| 2025-06-23 | 54.05 | $53.88 | 159335 |
| 2025-06-20 | 54.04 | $53.53 | 192900 |
| 2025-06-18 | 54.06 | $54.21 | 237600 |
| 2025-06-17 | 54.01 | $54.02 | 196900 |
| 2025-06-16 | 53.96 | $54.66 | 101640 |
| 2025-06-13 | 53.85 | $54.16 | 125800 |
| 2025-06-12 | 53.78 | $54.95 | 261400 |
| 2025-06-11 | 53.62 | $54.69 | 131528 |
| 2025-06-10 | 53.47 | $54.63 | 99544 |
| 2025-06-09 | 53.32 | $54.24 | 112225 |
| 2025-06-06 | 53.18 | $54.01 | 61237 |
| 2025-06-05 | 53.06 | $53.83 | 155402 |
| 2025-06-04 | 52.93 | $53.70 | 141700 |
| 2025-06-03 | 52.81 | $53.27 | 328400 |
| 2025-06-02 | 52.72 | $53.26 | 139907 |
| 2025-05-30 | 52.62 | $52.90 | 168400 |
| 2025-05-29 | 52.54 | $53.40 | 324165 |
| 2025-05-28 | 52.40 | $52.97 | 146119 |
| 2025-05-27 | 52.27 | $53.09 | 108700 |
| 2025-05-23 | 52.12 | $53.05 | 277804 |
| 2025-05-22 | 51.95 | $52.62 | 203700 |
| 2025-05-21 | 51.81 | $52.72 | 242800 |
| 2025-05-20 | 51.63 | $52.69 | 88800 |
| 2025-05-19 | 51.44 | $52.80 | 102400 |
| 2025-05-16 | 51.21 | $52.67 | 114000 |
| 2025-05-15 | 50.96 | $52.56 | 219200 |
| 2025-05-14 | 50.71 | $52.23 | 289200 |
| 2025-05-13 | 50.45 | $52.10 | 169236 |
| 2025-05-12 | 50.19 | $51.80 | 138500 |
| 2025-05-09 | 49.93 | $51.35 | 91100 |
| 2025-05-08 | 49.68 | $50.78 | 149036 |
| 2025-05-07 | 49.47 | $50.83 | 135500 |
| 2025-05-06 | 49.21 | $51.13 | 199100 |
| 2025-05-05 | 48.90 | $51.69 | 118139 |
| 2025-05-02 | 48.50 | $51.05 | 165700 |
| 2025-05-01 | 48.14 | $49.49 | 218846 |
| 2025-04-30 | 47.93 | $49.53 | 164925 |
| 2025-04-29 | 47.72 | $49.52 | 115146 |
| 2025-04-28 | 47.50 | $49.22 | 233400 |
| 2025-04-25 | 47.30 | $48.92 | 101800 |
| 2025-04-24 | 47.14 | $49.06 | 157900 |
| 2025-04-23 | 46.96 | $48.26 | 189842 |
| 2025-04-22 | 46.86 | $47.90 | 114900 |
| 2025-04-21 | 46.81 | $47.39 | 110128 |
| 2025-04-17 | 46.82 | $47.45 | 93900 |
| 2025-04-16 | 46.83 | $47.11 | 174923 |
| 2025-04-15 | 46.89 | $47.22 | 129044 |
| 2025-04-14 | 46.95 | $47.01 | 129936 |
| 2025-04-11 | 47.04 | $46.38 | 263800 |
| 2025-04-10 | 47.21 | $45.40 | 198200 |
| 2025-04-09 | 47.49 | $45.77 | 270035 |
| 2025-04-08 | 47.75 | $43.34 | 265900 |
| 2025-04-07 | 48.26 | $44.20 | 543130 |
| 2025-04-04 | 48.72 | $45.71 | 862036 |
| 2025-04-03 | 49.04 | $47.89 | 140709 |
| 2025-04-02 | 49.17 | $48.69 | 414307 |
| 2025-04-01 | 49.22 | $48.65 | 411600 |
| 2025-03-31 | 49.28 | $48.31 | 311201 |
| 2025-03-28 | 49.37 | $48.66 | 106800 |
| 2025-03-27 | 49.43 | $49.38 | 220441 |
| 2025-03-26 | 49.42 | $49.26 | 87520 |
| 2025-03-25 | 49.42 | $49.75 | 90100 |
| 2025-03-24 | 49.37 | $49.65 | 89239 |
| 2025-03-21 | 49.34 | $49.58 | 82132 |
| 2025-03-20 | 49.31 | $49.68 | 135400 |
| 2025-03-19 | 49.28 | $49.87 | 96931 |
| 2025-03-18 | 49.22 | $49.72 | 82113 |
| 2025-03-17 | 49.19 | $49.98 | 103500 |
| 2025-03-14 | 49.13 | $49.49 | 172200 |
| 2025-03-13 | 49.11 | $48.79 | 86126 |
| 2025-03-12 | 49.17 | $48.86 | 118913 |
| 2025-03-11 | 49.22 | $48.66 | 138800 |
| 2025-03-10 | 49.29 | $48.59 | 189200 |
| 2025-03-07 | 49.37 | $49.54 | 105300 |
| 2025-03-06 | 49.35 | $49.21 | 131342 |
| 2025-03-05 | 49.37 | $49.54 | 206135 |
| 2025-03-04 | 49.35 | $48.68 | 261538 |
| 2025-03-03 | 49.42 | $48.39 | 223000 |
| 2025-02-28 | 49.51 | $48.54 | 170337 |
| 2025-02-27 | 49.58 | $49.03 | 187900 |
| 2025-02-26 | 49.61 | $49.87 | 181800 |
| 2025-02-25 | 49.56 | $49.70 | 201229 |
| 2025-02-24 | 49.51 | $49.87 | 196326 |
| 2025-02-21 | 49.45 | $49.96 | 259308 |
| 2025-02-20 | 49.37 | $50.24 | 138142 |
| 2025-02-19 | 49.26 | $49.90 | 176300 |
| 2025-02-18 | 49.18 | $49.98 | 171800 |
| 2025-02-14 | 49.08 | $49.79 | 157822 |
| 2025-02-13 | 48.99 | $49.68 | 163024 |
| 2025-02-12 | 48.91 | $49.23 | 130807 |
| 2025-02-11 | 48.86 | $49.17 | 168200 |
| 2025-02-10 | 48.81 | $49.27 | 207346 |
| 2025-02-07 | 48.74 | $48.97 | 430805 |
| 2025-02-06 | 48.70 | $49.05 | 212401 |
| 2025-02-05 | 48.65 | $48.95 | 232356 |
| 2025-02-04 | 48.61 | $48.83 | 261200 |
| 2025-02-03 | 48.58 | $48.34 | 377429 |
| 2025-01-31 | 48.60 | $48.45 | 398918 |
| 2025-01-30 | 48.61 | $48.95 | 329925 |
| 2025-01-29 | 48.58 | $48.62 | 222735 |
| 2025-01-28 | 48.58 | $48.57 | 243200 |
| 2025-01-27 | 48.59 | $48.64 | 280423 |
| 2025-01-24 | 48.59 | $49.20 | 175000 |
| 2025-01-23 | 48.55 | $49.06 | 254323 |
| 2025-01-22 | 48.52 | $49.00 | 194900 |
| 2025-01-21 | 48.50 | $48.95 | 505700 |
| 2025-01-17 | 48.48 | $48.35 | 224103 |
| 2025-01-16 | 48.54 | $48.04 | 286326 |
| 2025-01-15 | 48.63 | $48.22 | 436400 |
| 2025-01-14 | 48.72 | $47.76 | 295841 |
| 2025-01-13 | 48.87 | $47.40 | 292735 |
| 2025-01-10 | 49.07 | $47.63 | 373707 |
| 2025-01-08 | 49.27 | $48.67 | 272700 |
| 2025-01-07 | 49.38 | $48.99 | 187600 |
| 2025-01-06 | 49.47 | $49.03 | 300419 |
| 2025-01-03 | 49.57 | $48.93 | 475300 |
| 2025-01-02 | 49.69 | $48.78 | 462741 |
| 2024-12-31 | 49.83 | $48.92 | 287110 |
| 2024-12-30 | 49.96 | $48.87 | 317000 |
| 2024-12-27 | 50.11 | $49.12 | 193100 |
| 2024-12-26 | 50.24 | $49.32 | 108819 |
| 2024-12-24 | 50.36 | $49.79 | 94427 |
| 2024-12-23 | 50.43 | $49.65 | 340221 |
| 2024-12-20 | 50.52 | $49.85 | 202000 |
| 2024-12-19 | 50.60 | $49.58 | 298900 |
| 2024-12-18 | 50.70 | $49.21 | 235800 |
| 2024-12-17 | 50.84 | $50.29 | 117100 |
| 2024-12-16 | 50.88 | $50.62 | 305725 |
| 2024-12-13 | 50.88 | $50.91 | 152029 |
| 2024-12-12 | 50.84 | $50.98 | 168300 |
| 2024-12-11 | 50.79 | $51.41 | 278600 |
| 2024-12-10 | 50.70 | $50.99 | 204900 |
| 2024-12-09 | 50.64 | $51.43 | 249604 |
| 2024-12-06 | 50.54 | $51.22 | 246100 |
| 2024-12-05 | 50.46 | $51.25 | 222900 |
| 2024-12-04 | 50.38 | $50.99 | 178300 |
| 2024-12-03 | 50.33 | $50.81 | 592900 |
| 2024-12-02 | 50.30 | $50.59 | 259200 |
| 2024-11-29 | 50.29 | $50.63 | 205600 |
| 2024-11-27 | 50.28 | $50.26 | 449400 |
| 2024-11-26 | 50.31 | $50.36 | 680200 |
| 2024-11-25 | 50.34 | $50.47 | 256517 |
| 2024-11-22 | 50.36 | $50.31 | 376018 |
| 2024-11-21 | 50.39 | $50.19 | 367840 |
| 2024-11-20 | 50.45 | $50.01 | 227700 |
| 2024-11-19 | 50.53 | $50.13 | 220548 |
| 2024-11-18 | 50.61 | $49.92 | 157400 |
| 2024-11-15 | 50.73 | $49.47 | 245735 |
| 2024-11-14 | 50.89 | $49.47 | 348300 |
| 2024-11-13 | 51.08 | $49.64 | 235100 |
| 2024-11-12 | 51.26 | $49.88 | 403112 |
| 2024-11-11 | 51.43 | $50.63 | 421400 |
| 2024-11-08 | 51.53 | $50.97 | 155300 |
| 2024-11-07 | 51.62 | $52.10 | 170800 |
| 2024-11-06 | 51.60 | $51.34 | 177446 |
| 2024-11-05 | 51.65 | $51.78 | 196327 |
| 2024-11-04 | 51.67 | $51.37 | 281336 |
| 2024-11-01 | 51.74 | $51.28 | 142900 |
| 2024-10-31 | 51.83 | $51.17 | 322500 |
| 2024-10-30 | 51.93 | $51.11 | 198100 |
| 2024-10-29 | 52.06 | $51.20 | 146200 |
| 2024-10-28 | 52.18 | $51.45 | 101142 |
| 2024-10-25 | 52.30 | $51.31 | 269800 |
| 2024-10-24 | 52.43 | $51.61 | 140700 |
| 2024-10-23 | 52.56 | $51.64 | 200918 |
| 2024-10-22 | 52.68 | $52.08 | 153000 |
| 2024-10-21 | 52.78 | $52.19 | 316600 |
| 2024-10-18 | 52.87 | $52.51 | 178300 |
| 2024-10-17 | 52.93 | $52.42 | 212100 |
| 2024-10-16 | 53.01 | $52.70 | 479507 |
| 2024-10-15 | 53.06 | $52.17 | 221619 |
| 2024-10-14 | 53.16 | $52.84 | 144949 |
| 2024-10-11 | 53.20 | $52.86 | 159518 |
| 2024-10-10 | 53.24 | $52.56 | 294400 |
| 2024-10-09 | 53.30 | $52.44 | 126800 |
| 2024-10-08 | 53.37 | $52.81 | 258300 |
| 2024-10-07 | 53.39 | $53.52 | 271200 |
| 2024-10-04 | 53.34 | $53.22 | 357124 |
| 2024-10-03 | 53.31 | $53.02 | 143200 |
| 2024-10-02 | 53.30 | $53.53 | 469900 |
| 2024-10-01 | 53.23 | $53.48 | 195700 |
| 2024-09-30 | 53.15 | $53.70 | 232446 |
| 2024-09-27 | 53.05 | $54.13 | 254245 |
| 2024-09-26 | 52.91 | $54.05 | 359600 |
| 2024-09-25 | 52.76 | $53.14 | 229807 |
| 2024-09-24 | 52.70 | $54.37 | 198100 |
| 2024-09-23 | 52.52 | $53.33 | 139840 |
| 2024-09-20 | 52.44 | $53.11 | 97900 |
| 2024-09-19 | 52.37 | $53.43 | 461544 |
| 2024-09-18 | 52.27 | $52.69 | 290623 |
| 2024-09-17 | 52.24 | $52.87 | 208802 |
| 2024-09-16 | 52.19 | $52.81 | 256300 |
| 2024-09-13 | 52.15 | $52.37 | 162502 |
| 2024-09-12 | 52.14 | $51.99 | 183600 |
| 2024-09-11 | 52.17 | $51.66 | 372411 |
| 2024-09-10 | 52.23 | $51.52 | 347727 |
| 2024-09-09 | 52.29 | $51.64 | 162248 |
| 2024-09-06 | 52.34 | $51.20 | 249700 |
| 2024-09-05 | 52.43 | $52.04 | 168132 |
| 2024-09-04 | 52.43 | $51.89 | 199200 |
| 2024-09-03 | 52.42 | $52.10 | 270613 |
| 2024-08-30 | 52.37 | $52.81 | 224212 |
| 2024-08-29 | 52.25 | $52.80 | 278512 |
| 2024-08-28 | 52.12 | $52.77 | 296903 |
| 2024-08-27 | 51.99 | $53.19 | 224700 |
| 2024-08-26 | 51.81 | $52.97 | 163600 |
| 2024-08-23 | 51.64 | $53.18 | 273611 |
| 2024-08-22 | 51.44 | $52.09 | 283600 |
| 2024-08-21 | 51.34 | $52.80 | 164233 |
| 2024-08-20 | 51.17 | $52.67 | 157700 |
| 2024-08-19 | 51.00 | $53.04 | 125500 |
| 2024-08-16 | 50.78 | $52.12 | 147400 |
| 2024-08-15 | 50.66 | $51.76 | 150742 |
| 2024-08-14 | 50.57 | $51.36 | 163400 |
| 2024-08-13 | 50.52 | $51.34 | 195542 |
| 2024-08-12 | 50.49 | $50.72 | 184719 |
| 2024-08-09 | 50.52 | $50.52 | 202600 |
| 2024-08-08 | 50.59 | $50.28 | 870800 |
| 2024-08-07 | 50.69 | $49.28 | 391100 |
| 2024-08-06 | 50.91 | $48.46 | 405115 |
| 2024-08-05 | 51.22 | $48.58 | 853300 |
| 2024-08-02 | 51.54 | $50.71 | 429510 |
| 2024-08-01 | 51.66 | $51.26 | 381005 |
| 2024-07-31 | 51.74 | $51.74 | 202400 |
| 2024-07-30 | 51.77 | $50.95 | 216700 |
| 2024-07-29 | 51.87 | $50.85 | 240700 |
| 2024-07-26 | 51.99 | $51.27 | 285526 |
| 2024-07-25 | 52.07 | $50.81 | 294124 |
| 2024-07-24 | 52.20 | $51.15 | 388600 |
| 2024-07-23 | 52.29 | $51.42 | 278635 |
| 2024-07-22 | 52.36 | $51.80 | 231242 |
| 2024-07-19 | 52.40 | $51.57 | 151836 |
| 2024-07-18 | 52.46 | $52.11 | 297737 |
| 2024-07-17 | 52.47 | $52.79 | 244400 |
| 2024-07-16 | 52.42 | $53.29 | 235316 |
| 2024-07-15 | 52.31 | $52.95 | 160740 |
| 2024-07-12 | 52.22 | $53.24 | 261832 |
| 2024-07-11 | 52.10 | $53.03 | 189100 |
| 2024-07-10 | 51.99 | $52.62 | 282304 |
| 2024-07-09 | 51.92 | $52.38 | 195300 |
| 2024-07-08 | 51.86 | $52.49 | 208439 |
| 2024-07-05 | 51.78 | $52.57 | 146437 |
| 2024-07-03 | 51.70 | $52.12 | 164600 |
| 2024-07-02 | 51.65 | $51.50 | 243500 |
| 2024-07-01 | 51.66 | $51.57 | 208142 |
| 2024-06-28 | 51.66 | $51.44 | 139125 |
| 2024-06-27 | 51.68 | $51.12 | 240800 |
| 2024-06-26 | 51.74 | $51.17 | 210637 |
| 2024-06-25 | 51.79 | $51.37 | 272900 |
| 2024-06-24 | 51.83 | $52.25 | 194535 |
| 2024-06-21 | 51.79 | $52.40 | 313200 |
| 2024-06-20 | 51.73 | $52.21 | 300706 |
| 2024-06-18 | 51.69 | $52.51 | 221600 |
| 2024-06-17 | 51.63 | $51.91 | 164241 |
| 2024-06-14 | 51.63 | $51.68 | 198331 |
| 2024-06-13 | 51.66 | $51.46 | 146008 |
| 2024-06-12 | 51.71 | $51.67 | 413000 |
| 2024-06-11 | 51.75 | $51.32 | 197500 |
| 2024-06-10 | 51.82 | $51.30 | 144200 |
| 2024-06-07 | 51.90 | $51.10 | 178535 |
| 2024-06-06 | 52.00 | $51.54 | 178000 |
| 2024-06-05 | 52.06 | $51.41 | 218500 |
| 2024-06-04 | 52.13 | $51.17 | 267314 |
| 2024-06-03 | 52.24 | $51.77 | 208241 |
| 2024-05-31 | 52.28 | $51.60 | 313700 |
| 2024-05-30 | 52.35 | $51.79 | 323000 |
| 2024-05-29 | 52.39 | $52.01 | 287706 |
| 2024-05-28 | 52.41 | $52.37 | 247700 |
| 2024-05-24 | 52.39 | $52.39 | 254706 |
| 2024-05-23 | 52.36 | $52.06 | 383600 |
| 2024-05-22 | 52.35 | $52.63 | 325921 |
| 2024-05-21 | 52.28 | $52.82 | 166126 |
| 2024-05-20 | 52.17 | $53.11 | 245910 |
| 2024-05-17 | 52.02 | $53.06 | 379106 |
| 2024-05-16 | 51.86 | $52.72 | 420700 |
| 2024-05-15 | 51.72 | $52.66 | 291117 |
| 2024-05-14 | 51.58 | $52.16 | 376232 |
| 2024-05-13 | 51.46 | $51.94 | 235205 |
| 2024-05-10 | 51.36 | $51.86 | 410405 |
| 2024-05-09 | 51.27 | $51.99 | 479600 |
| 2024-05-08 | 51.15 | $51.98 | 486940 |
| 2024-05-07 | 51.03 | $51.96 | 357500 |
| 2024-05-06 | 50.92 | $52.23 | 212400 |
| 2024-05-03 | 50.77 | $52.22 | 484725 |
| 2024-05-02 | 50.63 | $51.89 | 533500 |
| 2024-05-01 | 50.51 | $50.97 | 775618 |
| 2024-04-30 | 50.47 | $50.88 | 565700 |
| 2024-04-29 | 50.45 | $51.43 | 408821 |
| 2024-04-26 | 50.37 | $50.73 | 342320 |
| 2024-04-25 | 50.36 | $50.22 | 389800 |
| 2024-04-24 | 50.41 | $50.08 | 275000 |
| 2024-04-23 | 50.46 | $50.12 | 373800 |
| 2024-04-22 | 50.52 | $49.89 | 359002 |
| 2024-04-19 | 50.60 | $49.82 | 355546 |
| 2024-04-18 | 50.70 | $49.99 | 515560 |
| 2024-04-17 | 50.78 | $49.86 | 1.3M |
| 2024-04-16 | 50.89 | $49.52 | 409334 |
| 2024-04-15 | 51.03 | $50.26 | 430300 |
| 2024-04-12 | 51.10 | $50.50 | 344000 |
| 2024-04-11 | 51.16 | $51.36 | 314710 |
| 2024-04-10 | 51.12 | $51.12 | 370337 |
| 2024-04-09 | 51.12 | $51.85 | 359400 |
| 2024-04-08 | 51.03 | $51.49 | 217119 |
| 2024-04-05 | 50.98 | $51.29 | 443465 |
| 2024-04-04 | 50.94 | $51.08 | 308700 |
| 2024-04-03 | 50.93 | $51.29 | 213522 |
| 2024-04-02 | 50.89 | $51.02 | 237926 |
| 2024-04-01 | 50.87 | $50.81 | 333900 |
| 2024-03-28 | 50.87 | $50.86 | 312900 |
| 2024-03-27 | 50.86 | $50.94 | 361449 |
| 2024-03-26 | 50.84 | $50.51 | 421800 |
| 2024-03-25 | 50.85 | $50.83 | 226944 |
| 2024-03-22 | 50.82 | $50.79 | 270500 |
| 2024-03-21 | 50.80 | $51.31 | 396103 |
| 2024-03-20 | 50.72 | $51.27 | 440900 |
| 2024-03-19 | 50.64 | $50.87 | 335217 |
| 2024-03-18 | 50.59 | $50.82 | 334238 |
| 2024-03-15 | 50.54 | $50.69 | 207200 |
| 2024-03-14 | 50.49 | $50.77 | 327204 |
| 2024-03-13 | 50.43 | $50.90 | 351700 |
| 2024-03-12 | 50.34 | $50.94 | 349000 |
| 2024-03-11 | 50.24 | $50.86 | 296332 |
| 2024-03-08 | 50.13 | $50.98 | 515600 |
| 2024-03-07 | 50.01 | $51.12 | 439500 |
| 2024-03-06 | 49.87 | $50.80 | 459100 |
| 2024-03-05 | 49.74 | $50.32 | 446600 |
| 2024-03-04 | 49.66 | $50.27 | 291200 |
| 2024-03-01 | 49.56 | $50.27 | 404100 |
| 2024-02-29 | 49.47 | $49.70 | 531600 |
| 2024-02-28 | 49.42 | $49.47 | 361148 |
| 2024-02-27 | 49.38 | $49.82 | 373900 |
| 2024-02-26 | 49.31 | $49.75 | 348312 |
| 2024-02-23 | 49.24 | $50.04 | 559838 |
| 2024-02-22 | 49.13 | $50.06 | 534200 |
| 2024-02-21 | 49.02 | $49.63 | 556414 |
| 2024-02-20 | 48.93 | $49.69 | 411000 |
| 2024-02-16 | 48.83 | $49.43 | 557900 |
| 2024-02-15 | 48.75 | $49.07 | 499332 |
| 2024-02-14 | 48.69 | $48.80 | 501300 |
| 2024-02-13 | 48.66 | $48.25 | 372900 |
| 2024-02-12 | 48.67 | $49.18 | 335200 |
| 2024-02-09 | 48.60 | $49.04 | 504305 |
| 2024-02-08 | 48.54 | $48.98 | 606700 |
| 2024-02-07 | 48.48 | $49.33 | 603645 |
| 2024-02-06 | 48.38 | $49.07 | 826346 |
| 2024-02-05 | 48.31 | $48.23 | 296539 |
| 2024-02-02 | 48.33 | $48.49 | 556845 |
| 2024-02-01 | 48.32 | $48.89 | 750721 |
| 2024-01-31 | 48.27 | $48.37 | 704707 |
| 2024-01-30 | 48.28 | $48.43 | 837800 |
| 2024-01-29 | 48.29 | $48.52 | 528400 |
| 2024-01-26 | 48.30 | $48.42 | 606513 |
| 2024-01-25 | 48.32 | $48.41 | 278942 |
| 2024-01-24 | 48.35 | $48.29 | 125100 |
| 2024-01-23 | 48.39 | $47.86 | 221446 |
| 2024-01-22 | 48.49 | $47.73 | 129014 |
| 2024-01-19 | 48.59 | $47.89 | 341947 |
| 2024-01-18 | 48.69 | $47.62 | 214000 |
| 2024-01-17 | 48.82 | $47.45 | 166700 |
| 2024-01-16 | 48.98 | $48.00 | 176600 |
| 2024-01-12 | 49.09 | $48.91 | 134000 |
| 2024-01-11 | 49.11 | $48.75 | 203141 |
| 2024-01-10 | 49.14 | $48.71 | 139700 |
| 2024-01-09 | 49.17 | $48.72 | 245800 |
| 2024-01-08 | 49.20 | $49.20 | 120844 |
| 2024-01-05 | 49.18 | $49.10 | 143801 |
| 2024-01-04 | 49.16 | $48.84 | 116400 |
| 2024-01-03 | 49.16 | $49.02 | 171000 |
| 2024-01-02 | 49.13 | $49.30 | 130100 |
| 2023-12-29 | 49.08 | $49.92 | 113900 |
| 2023-12-28 | 48.95 | $49.80 | 194434 |
| 2023-12-27 | 48.83 | $49.63 | 174600 |
| 2023-12-26 | 48.71 | $49.39 | 119142 |
| 2023-12-22 | 48.61 | $49.10 | 108900 |
| 2023-12-21 | 48.53 | $49.41 | 123000 |
| 2023-12-20 | 48.41 | $48.52 | 153821 |
| 2023-12-19 | 48.37 | $49.14 | 205117 |
| 2023-12-18 | 48.26 | $48.93 | 166857 |
| 2023-12-15 | 48.17 | $48.99 | 141300 |
| 2023-12-14 | 48.06 | $49.49 | 116517 |
| 2023-12-13 | 47.89 | $48.73 | 119700 |
| 2023-12-12 | 47.78 | $47.93 | 142629 |
| 2023-12-11 | 47.74 | $47.92 | 148300 |
| 2023-12-08 | 47.70 | $47.79 | 169200 |
| 2023-12-07 | 47.65 | $48.03 | 101945 |
| 2023-12-06 | 47.57 | $47.89 | 121600 |
| 2023-12-05 | 47.50 | $47.79 | 104448 |
| 2023-12-04 | 47.43 | $47.78 | 102922 |
| 2023-12-01 | 47.35 | $48.16 | 92600 |
| 2023-11-30 | 47.22 | $47.61 | 140700 |
| 2023-11-29 | 47.13 | $47.80 | 116628 |
| 2023-11-28 | 47.00 | $47.98 | 102930 |
| 2023-11-27 | 46.84 | $47.53 | 120300 |
| 2023-11-24 | 46.70 | $47.45 | 38000 |
| 2023-11-22 | 46.56 | $47.27 | 120100 |
| 2023-11-21 | 46.41 | $47.51 | 102146 |
| 2023-11-20 | 46.23 | $47.76 | 226700 |
| 2023-11-17 | 46.01 | $47.18 | 89004 |
| 2023-11-16 | 45.83 | $47.05 | 142425 |
| 2023-11-15 | 45.65 | $47.21 | 161800 |
| 2023-11-14 | 45.44 | $47.06 | 362245 |
| 2023-11-13 | 45.24 | $45.78 | 89000 |
| 2023-11-10 | 45.16 | $45.82 | 119243 |
| 2023-11-09 | 45.08 | $45.57 | 121900 |
| 2023-11-08 | 45.03 | $45.98 | 258000 |
| 2023-11-07 | 44.93 | $46.15 | 89700 |
| 2023-11-06 | 44.82 | $46.23 | 101305 |
| 2023-11-03 | 44.70 | $45.99 | 100748 |
| 2023-11-02 | 44.60 | $45.23 | 128819 |
| 2023-11-01 | 44.58 | $44.50 | 139939 |
| 2023-10-31 | 44.63 | $44.08 | 108700 |
| 2023-10-30 | 44.72 | $44.21 | 128807 |
| 2023-10-27 | 44.81 | $43.82 | 116200 |
| 2023-10-26 | 44.95 | $43.96 | 116943 |
| 2023-10-25 | 45.09 | $44.16 | 167513 |
| 2023-10-24 | 45.22 | $44.48 | 120400 |
| 2023-10-23 | 45.33 | $44.05 | 124935 |
| 2023-10-20 | 45.49 | $44.09 | 214100 |
| 2023-10-19 | 45.66 | $44.70 | 297431 |
| 2023-10-18 | 45.79 | $44.82 | 112600 |
| 2023-10-17 | 45.91 | $45.60 | 115004 |
| 2023-10-16 | 45.98 | $45.89 | 120714 |
| 2023-10-13 | 46.03 | $45.68 | 158424 |
| 2023-10-12 | 46.11 | $45.82 | 144812 |
| 2023-10-11 | 46.18 | $46.15 | 195600 |
| 2023-10-10 | 46.24 | $46.37 | 119644 |
| 2023-10-09 | 46.28 | $45.72 | 93944 |
| 2023-10-06 | 46.39 | $45.94 | 141200 |
| 2023-10-05 | 46.49 | $45.37 | 275025 |
| 2023-10-04 | 46.65 | $45.36 | 117900 |
| 2023-10-03 | 46.83 | $45.50 | 106334 |
| 2023-10-02 | 47.00 | $46.07 | 128047 |
| 2023-09-29 | 47.13 | $46.26 | 132600 |
| 2023-09-28 | 47.25 | $46.37 | 189333 |
| 2023-09-27 | 47.37 | $46.01 | 166200 |
| 2023-09-26 | 47.53 | $46.09 | 118521 |
| 2023-09-25 | 47.70 | $46.71 | 123842 |
| 2023-09-22 | 47.81 | $47.55 | 190800 |
| 2023-09-21 | 47.84 | $47.13 | 112200 |
| 2023-09-20 | 47.91 | $47.81 | 136800 |
| 2023-09-19 | 47.92 | $47.85 | 72000 |
| 2023-09-18 | 47.91 | $48.04 | 125137 |
| 2023-09-15 | 47.89 | $48.05 | 129509 |
| 2023-09-14 | 47.85 | $48.21 | 110910 |
| 2023-09-13 | 47.80 | $47.80 | 152300 |
| 2023-09-12 | 47.78 | $47.87 | 125200 |
| 2023-09-11 | 47.75 | $48.04 | 105100 |
| 2023-09-08 | 47.70 | $47.62 | 67100 |
| 2023-09-07 | 47.69 | $47.46 | 71800 |
| 2023-09-06 | 47.71 | $47.79 | 92100 |
| 2023-09-05 | 47.69 | $47.95 | 308400 |
| 2023-09-01 | 47.66 | $48.00 | 106000 |
| 2023-08-31 | 47.63 | $47.84 | 92539 |
| 2023-08-30 | 47.61 | $48.35 | 98800 |
| 2023-08-29 | 47.54 | $48.50 | 163100 |
| 2023-08-28 | 47.46 | $47.87 | 49900 |
| 2023-08-25 | 47.45 | $47.58 | 93600 |
| 2023-08-24 | 47.48 | $47.50 | 152545 |
| 2023-08-23 | 47.52 | $47.81 | 127219 |
| 2023-08-22 | 47.54 | $47.03 | 195600 |
| 2023-08-21 | 47.65 | $46.98 | 94400 |
| 2023-08-18 | 47.77 | $46.77 | 182628 |
| 2023-08-17 | 47.92 | $47.04 | 145245 |
| 2023-08-16 | 48.05 | $46.88 | 180400 |
| 2023-08-15 | 48.20 | $47.04 | 95600 |
| 2023-08-14 | 48.34 | $47.16 | 149000 |
| 2023-08-11 | 48.48 | $47.56 | 115737 |
| 2023-08-10 | 48.58 | $47.93 | 117718 |
| 2023-08-09 | 48.65 | $48.18 | 119500 |
| 2023-08-08 | 48.70 | $48.18 | 144724 |
| 2023-08-07 | 48.74 | $48.51 | 113000 |
| 2023-08-04 | 48.74 | $48.39 | 76734 |
| 2023-08-03 | 48.74 | $47.95 | 86704 |
| 2023-08-02 | 48.78 | $47.95 | 122208 |
| 2023-08-01 | 48.81 | $48.99 | 96744 |
| 2023-07-31 | 48.73 | $49.80 | 101400 |
| 2023-07-28 | 48.57 | $49.91 | 94100 |
| 2023-07-27 | 48.37 | $48.95 | 109700 |
| 2023-07-26 | 48.24 | $49.39 | 180025 |
| 2023-07-25 | 48.06 | $49.30 | 90100 |
| 2023-07-24 | 47.88 | $49.01 | 186300 |
| 2023-07-21 | 47.71 | $48.34 | 88500 |
| 2023-07-20 | 47.60 | $48.24 | 132000 |
| 2023-07-19 | 47.50 | $48.35 | 162418 |
| 2023-07-18 | 47.39 | $48.65 | 105523 |
| 2023-07-17 | 47.24 | $48.64 | 108900 |
| 2023-07-14 | 47.10 | $48.39 | 108135 |
| 2023-07-13 | 46.98 | $48.49 | 86700 |
| 2023-07-12 | 46.85 | $47.85 | 92316 |
| 2023-07-11 | 46.78 | $47.13 | 129801 |
| 2023-07-10 | 46.78 | $46.65 | 97300 |
| 2023-07-07 | 46.83 | $46.51 | 80035 |
| 2023-07-06 | 46.89 | $46.15 | 91948 |
| 2023-07-05 | 47.00 | $46.91 | 83500 |
| 2023-07-03 | 47.03 | $46.97 | 51500 |
| 2023-06-30 | 47.05 | $46.53 | 260100 |
| 2023-06-29 | 47.12 | $45.93 | 210411 |
| 2023-06-28 | 47.24 | $45.98 | 129700 |
| 2023-06-27 | 47.36 | $46.16 | 134400 |
| 2023-06-26 | 47.45 | $46.08 | 196900 |
| 2023-06-23 | 47.55 | $46.80 | 157501 |
| 2023-06-22 | 47.58 | $47.60 | 99246 |
| 2023-06-21 | 47.52 | $47.88 | 189600 |
| 2023-06-20 | 47.43 | $47.82 | 155436 |
| 2023-06-16 | 47.33 | $48.48 | 121500 |
| 2023-06-15 | 47.16 | $48.60 | 135741 |
| 2023-06-14 | 46.96 | $48.20 | 137200 |
| 2023-06-13 | 46.79 | $47.94 | 205800 |
| 2023-06-12 | 46.63 | $47.62 | 129338 |
| 2023-06-09 | 46.50 | $47.77 | 183349 |
| 2023-06-08 | 46.34 | $47.42 | 116300 |
| 2023-06-07 | 46.21 | $47.04 | 373400 |
| 2023-06-06 | 46.11 | $47.03 | 187201 |
| 2023-06-05 | 46.02 | $46.90 | 279087 |
| 2023-06-02 | 45.93 | $46.78 | 209200 |
| 2023-06-01 | 45.85 | $46.31 | 105521 |
| 2023-05-31 | 45.82 | $45.65 | 129039 |
| 2023-05-30 | 45.85 | $45.81 | 153200 |
| 2023-05-26 | 45.87 | $45.88 | 66601 |
| 2023-05-25 | 45.88 | $45.36 | 111140 |
| 2023-05-24 | 45.94 | $45.49 | 156600 |
| 2023-05-23 | 45.99 | $45.66 | 94016 |
| 2023-05-22 | 46.02 | $46.18 | 199500 |
| 2023-05-19 | 46.00 | $45.88 | 152700 |
| 2023-05-18 | 46.01 | $45.84 | 110600 |
| 2023-05-17 | 46.03 | $45.81 | 115200 |
| 2023-05-16 | 46.05 | $45.58 | 96918 |
| 2023-05-15 | 46.10 | $46.02 | 149000 |
| 2023-05-12 | 46.11 | $45.54 | 187300 |
| 2023-05-11 | 46.18 | $45.96 | 116935 |
| 2023-05-10 | 46.20 | $46.43 | 152000 |
| 2023-05-09 | 46.19 | $46.50 | 135132 |
| 2023-05-08 | 46.16 | $46.70 | 127943 |
| 2023-05-05 | 46.11 | $46.61 | 120100 |
| 2023-05-04 | 46.07 | $46.26 | 168600 |
| 2023-05-03 | 46.05 | $45.93 | 107100 |
| 2023-05-02 | 46.07 | $45.86 | 84200 |
| 2023-05-01 | 46.10 | $45.98 | 158412 |
| 2023-04-28 | 46.11 | $46.17 | 214629 |
| 2023-04-27 | 46.10 | $45.94 | 87613 |
| 2023-04-26 | 46.12 | $45.39 | 147800 |
| 2023-04-25 | 46.18 | $45.15 | 261600 |
| 2023-04-24 | 46.27 | $46.06 | 217400 |
| 2023-04-21 | 46.26 | $46.05 | 329300 |
| 2023-04-20 | 46.26 | $46.46 | 538634 |
| 2023-04-19 | 46.21 | $46.37 | 281221 |
| 2023-04-18 | 46.16 | $46.76 | 206348 |
| 2023-04-17 | 46.06 | $46.73 | 112917 |
| 2023-04-14 | 45.95 | $46.69 | 109339 |
| 2023-04-13 | 45.84 | $46.92 | 113900 |
| 2023-04-12 | 45.69 | $46.43 | 91300 |
| 2023-04-11 | 45.58 | $46.17 | 120540 |
| 2023-04-10 | 45.49 | $45.79 | 110100 |
| 2023-04-06 | 45.44 | $45.70 | 108300 |
| 2023-04-05 | 45.39 | $45.63 | 525100 |
| 2023-04-04 | 45.35 | $46.20 | 124226 |
| 2023-04-03 | 45.25 | $46.01 | 412300 |
| 2023-03-31 | 45.17 | $45.79 | 117600 |
| 2023-03-30 | 45.12 | $45.80 | 191542 |
| 2023-03-29 | 45.07 | $45.43 | 194042 |
| 2023-03-28 | 45.05 | $45.33 | 308100 |
| 2023-03-27 | 45.04 | $45.02 | 98311 |
| 2023-03-24 | 45.07 | $45.22 | 109030 |
| 2023-03-23 | 45.07 | $45.33 | 107200 |
| 2023-03-22 | 45.07 | $45.04 | 133639 |
| 2023-03-21 | 45.10 | $44.83 | 107840 |
| 2023-03-20 | 45.15 | $44.59 | 200900 |
| 2023-03-17 | 45.23 | $44.36 | 114200 |
| 2023-03-16 | 45.34 | $44.48 | 223500 |
| 2023-03-15 | 45.45 | $44.26 | 241025 |
| 2023-03-14 | 45.59 | $44.87 | 150900 |
| 2023-03-13 | 45.68 | $44.95 | 95600 |
| 2023-03-10 | 45.76 | $45.03 | 199000 |
| 2023-03-09 | 45.84 | $45.49 | 125300 |
| 2023-03-08 | 45.88 | $45.98 | 175400 |
| 2023-03-07 | 45.88 | $45.76 | 101700 |
| 2023-03-06 | 45.90 | $46.31 | 368300 |
| 2023-03-03 | 45.88 | $46.51 | 253400 |
| 2023-03-02 | 45.83 | $46.00 | 158500 |
| 2023-03-01 | 45.85 | $45.88 | 528400 |
| 2023-02-28 | 45.88 | $45.16 | 160200 |
| 2023-02-27 | 45.98 | $45.33 | 98900 |
| 2023-02-24 | 46.08 | $45.28 | 99013 |
| 2023-02-23 | 46.20 | $46.08 | 158704 |
| 2023-02-22 | 46.24 | $45.63 | 174700 |
| 2023-02-21 | 46.33 | $45.79 | 159947 |
| 2023-02-17 | 46.42 | $45.85 | 168225 |
| 2023-02-16 | 46.51 | $45.98 | 185500 |
| 2023-02-15 | 46.58 | $45.99 | 262300 |
| 2023-02-14 | 46.66 | $46.22 | 132449 |
| 2023-02-13 | 46.71 | $46.38 | 92600 |
| 2023-02-10 | 46.75 | $46.00 | 141317 |
| 2023-02-09 | 46.82 | $46.23 | 193915 |
| 2023-02-08 | 46.87 | $46.31 | 170600 |
| 2023-02-07 | 46.92 | $46.53 | 203129 |
| 2023-02-06 | 46.93 | $46.36 | 480536 |
| 2023-02-03 | 46.96 | $46.67 | 168115 |
| 2023-02-02 | 46.94 | $47.54 | 189000 |
| 2023-02-01 | 46.83 | $47.58 | 174437 |
| 2023-01-31 | 46.70 | $47.09 | 229200 |
| 2023-01-30 | 46.60 | $46.57 | 147800 |
| 2023-01-27 | 46.54 | $47.38 | 155000 |
| 2023-01-26 | 46.39 | $47.42 | 285100 |
| 2023-01-25 | 46.22 | $47.31 | 133915 |
| 2023-01-24 | 46.04 | $47.19 | 137700 |
| 2023-01-23 | 45.86 | $47.21 | 296803 |
| 2023-01-20 | 45.67 | $46.98 | 167120 |
| 2023-01-19 | 45.48 | $46.48 | 250000 |
| 2023-01-18 | 45.34 | $46.17 | 518400 |
| 2023-01-17 | 45.21 | $46.27 | 213425 |
| 2023-01-13 | 45.06 | $46.22 | 136400 |
| 2023-01-12 | 44.91 | $46.20 | 235423 |
| 2023-01-11 | 44.75 | $45.95 | 238500 |
| 2023-01-10 | 44.61 | $45.82 | 337103 |
| 2023-01-09 | 44.47 | $45.50 | 255802 |
| 2023-01-06 | 44.37 | $45.32 | 151219 |
| 2023-01-05 | 44.27 | $44.24 | 87747 |
| 2023-01-04 | 44.28 | $44.68 | 279200 |
| 2023-01-03 | 44.25 | $43.98 | 135220 |
| 2022-12-30 | 44.29 | $43.99 | 203614 |
| 2022-12-29 | 44.33 | $44.47 | 215600 |
| 2022-12-28 | 44.32 | $43.84 | 311200 |
| 2022-12-27 | 44.38 | $44.62 | 260908 |
| 2022-12-23 | 44.36 | $44.22 | 128900 |
| 2022-12-22 | 44.38 | $44.11 | 258234 |
| 2022-12-21 | 44.40 | $44.45 | 220205 |
| 2022-12-20 | 44.38 | $44.18 | 219121 |
| 2022-12-19 | 44.38 | $44.22 | 1.0M |
| 2022-12-16 | 44.38 | $44.09 | 154807 |
| 2022-12-15 | 44.37 | $43.89 | 219511 |
| 2022-12-14 | 44.39 | $44.70 | 177600 |
| 2022-12-13 | 44.31 | $44.75 | 192714 |
| 2022-12-12 | 44.23 | $44.56 | 144500 |
| 2022-12-09 | 44.16 | $44.43 | 143300 |
| 2022-12-08 | 44.09 | $44.70 | 149011 |
| 2022-12-07 | 43.98 | $44.40 | 171208 |
| 2022-12-06 | 43.88 | $44.42 | 219725 |
| 2022-12-05 | 43.77 | $44.59 | 194100 |
| 2022-12-02 | 43.63 | $44.97 | 184300 |
| 2022-12-01 | 43.43 | $44.85 | 206000 |
| 2022-11-30 | 43.21 | $44.91 | 254400 |
| 2022-11-29 | 42.97 | $44.18 | 218135 |
| 2022-11-28 | 42.77 | $43.47 | 117312 |
| 2022-11-25 | 42.62 | $43.51 | 52201 |
| 2022-11-23 | 42.45 | $43.45 | 268645 |
| 2022-11-22 | 42.27 | $43.10 | 160247 |
| 2022-11-21 | 42.10 | $42.75 | 114600 |
| 2022-11-18 | 41.96 | $42.88 | 125600 |
| 2022-11-17 | 41.78 | $42.86 | 177018 |
| 2022-11-16 | 41.60 | $42.91 | 149546 |
| 2022-11-15 | 41.39 | $43.54 | 183919 |
| 2022-11-14 | 41.11 | $43.01 | 166412 |
| 2022-11-11 | 40.87 | $43.02 | 170600 |
| 2022-11-10 | 40.61 | $42.62 | 131220 |
| 2022-11-09 | 40.38 | $41.20 | 141645 |
| 2022-11-08 | 40.27 | $41.70 | 114000 |
| 2022-11-07 | 40.11 | $41.54 | 147000 |
| 2022-11-04 | 39.96 | $41.46 | 211100 |
| 2022-11-03 | 39.81 | $40.00 | 295900 |
| 2022-11-02 | 39.81 | $39.69 | 342200 |
| 2022-11-01 | 39.84 | $39.89 | 240442 |
| 2022-10-31 | 39.87 | $39.44 | 183740 |
| 2022-10-28 | 39.94 | $39.72 | 162248 |
| 2022-10-27 | 39.99 | $39.78 | 155000 |
| 2022-10-26 | 40.03 | $39.66 | 179903 |
| 2022-10-25 | 40.09 | $39.51 | 872136 |
| 2022-10-24 | 40.16 | $39.34 | 185200 |
| 2022-10-21 | 40.26 | $40.32 | 262700 |
| 2022-10-20 | 40.28 | $39.85 | 121300 |
| 2022-10-19 | 40.36 | $39.95 | 258526 |
| 2022-10-18 | 40.44 | $40.41 | 224500 |
| 2022-10-17 | 40.50 | $40.38 | 249840 |
| 2022-10-14 | 40.58 | $39.43 | 162835 |
| 2022-10-13 | 40.77 | $39.92 | 155230 |
| 2022-10-12 | 40.93 | $39.84 | 144900 |
| 2022-10-11 | 41.13 | $39.89 | 119700 |
| 2022-10-10 | 41.34 | $40.35 | 143700 |
| 2022-10-07 | 41.54 | $40.69 | 130900 |
| 2022-10-06 | 41.72 | $41.33 | 172934 |
| 2022-10-05 | 41.86 | $41.42 | 190400 |
| 2022-10-04 | 42.00 | $41.68 | 243000 |
| 2022-10-03 | 42.13 | $40.66 | 289731 |
| 2022-09-30 | 42.38 | $39.82 | 264900 |
| 2022-09-29 | 42.73 | $39.99 | 388242 |
| 2022-09-28 | 43.09 | $40.60 | 226700 |
| 2022-09-27 | 43.41 | $40.58 | 204000 |
| 2022-09-26 | 43.76 | $40.53 | 324800 |
| 2022-09-23 | 44.13 | $42.40 | 290404 |
| 2022-09-22 | 44.34 | $43.48 | 179517 |
| 2022-09-21 | 44.46 | $43.48 | 412800 |
| 2022-09-20 | 44.59 | $43.93 | 171600 |
| 2022-09-19 | 44.68 | $44.00 | 174600 |
| 2022-09-16 | 44.76 | $44.05 | 101645 |
| 2022-09-15 | 44.86 | $44.36 | 141105 |
| 2022-09-14 | 44.93 | $44.73 | 195023 |
| 2022-09-13 | 44.97 | $44.26 | 176935 |
| 2022-09-12 | 45.07 | $45.78 | 131300 |
| 2022-09-09 | 45.02 | $45.30 | 107646 |
| 2022-09-08 | 45.02 | $44.63 | 129400 |
| 2022-09-07 | 45.09 | $44.57 | 114113 |
| 2022-09-06 | 45.16 | $44.29 | 148400 |
| 2022-09-02 | 45.27 | $44.53 | 132800 |
| 2022-09-01 | 45.35 | $44.73 | 137600 |
| 2022-08-31 | 45.42 | $44.80 | 121100 |
| 2022-08-30 | 45.47 | $44.90 | 186200 |
| 2022-08-29 | 45.51 | $45.24 | 152232 |
| 2022-08-26 | 45.52 | $45.35 | 165343 |
| 2022-08-25 | 45.52 | $45.92 | 181200 |
| 2022-08-24 | 45.45 | $45.41 | 122605 |
| 2022-08-23 | 45.44 | $45.44 | 157240 |
| 2022-08-22 | 45.41 | $45.11 | 149203 |
| 2022-08-19 | 45.40 | $45.42 | 168600 |
| 2022-08-18 | 45.36 | $45.71 | 143229 |
| 2022-08-17 | 45.29 | $45.91 | 558300 |
| 2022-08-16 | 45.18 | $46.15 | 92800 |
| 2022-08-15 | 45.04 | $46.01 | 97200 |
| 2022-08-12 | 44.90 | $46.22 | 257200 |
| 2022-08-11 | 44.73 | $45.55 | 148834 |
| 2022-08-10 | 44.60 | $45.64 | 273634 |
| 2022-08-09 | 44.45 | $45.02 | 112421 |
| 2022-08-08 | 44.35 | $45.01 | 183000 |
| 2022-08-05 | 44.25 | $44.77 | 131219 |
| 2022-08-04 | 44.16 | $44.54 | 132400 |
| 2022-08-03 | 44.09 | $44.32 | 336100 |
| 2022-08-02 | 44.04 | $44.19 | 443102 |
| 2022-08-01 | 44.00 | $44.73 | 128300 |
| 2022-07-29 | 43.90 | $44.99 | 212900 |
| 2022-07-28 | 43.78 | $44.86 | 134327 |
| 2022-07-27 | 43.67 | $44.66 | 145900 |
| 2022-07-26 | 43.58 | $43.81 | 188843 |
| 2022-07-25 | 43.58 | $44.17 | 281800 |
| 2022-07-22 | 43.56 | $43.84 | 201000 |
| 2022-07-21 | 43.57 | $43.95 | 227000 |
| 2022-07-20 | 43.59 | $43.60 | 197219 |
| 2022-07-19 | 43.65 | $43.79 | 224000 |
| 2022-07-18 | 43.70 | $42.98 | 172942 |
| 2022-07-15 | 43.85 | $42.83 | 183327 |
| 2022-07-14 | 44.04 | $42.70 | 222700 |
| 2022-07-13 | 44.26 | $43.02 | 235329 |
| 2022-07-12 | 44.47 | $43.07 | 391400 |
| 2022-07-11 | 44.71 | $43.27 | 112812 |
| 2022-07-08 | 44.95 | $43.98 | 159800 |
| 2022-07-07 | 45.14 | $43.90 | 172300 |
| 2022-07-06 | 45.38 | $43.19 | 214435 |
| 2022-07-05 | 45.71 | $43.58 | 190700 |
| 2022-07-01 | 46.04 | $44.22 | 296500 |
| 2022-06-30 | 46.34 | $44.64 | 334400 |
| 2022-06-29 | 46.62 | $45.01 | 199738 |
| 2022-06-28 | 46.90 | $45.14 | 244600 |
| 2022-06-27 | 47.18 | $45.53 | 261300 |
| 2022-06-24 | 47.44 | $45.55 | 148620 |
| 2022-06-23 | 47.72 | $45.86 | 207100 |
| 2022-06-22 | 47.99 | $45.95 | 139331 |
| 2022-06-21 | 48.27 | $46.64 | 196248 |
| 2022-06-17 | 48.49 | $46.42 | 115000 |
| 2022-06-16 | 48.74 | $46.59 | 324000 |
| 2022-06-15 | 48.98 | $47.91 | 191400 |
| 2022-06-14 | 49.11 | $47.21 | 301537 |
| 2022-06-13 | 49.30 | $46.98 | 358110 |
| 2022-06-10 | 49.53 | $48.52 | 174043 |
| 2022-06-09 | 49.60 | $48.87 | 109936 |
| 2022-06-08 | 49.63 | $49.62 | 122500 |
| 2022-06-07 | 49.58 | $49.91 | 119114 |
| 2022-06-06 | 49.50 | $49.81 | 102216 |
| 2022-06-03 | 49.42 | $50.11 | 90000 |
| 2022-06-02 | 49.31 | $50.75 | 114002 |
| 2022-06-01 | 49.15 | $50.04 | 149900 |
| 2022-05-31 | 49.05 | $50.05 | 177700 |
| 2022-05-27 | 48.95 | $49.92 | 518108 |
| 2022-05-26 | 48.87 | $49.59 | 135018 |
| 2022-05-25 | 48.82 | $49.16 | 116218 |
| 2022-05-24 | 48.82 | $49.11 | 158000 |
| 2022-05-23 | 48.83 | $49.56 | 166500 |
| 2022-05-20 | 48.80 | $48.94 | 241834 |
| 2022-05-19 | 48.84 | $48.88 | 186900 |
| 2022-05-18 | 48.90 | $48.13 | 296540 |
| 2022-05-17 | 49.05 | $49.10 | 149400 |
| 2022-05-16 | 49.13 | $48.26 | 136000 |
| 2022-05-13 | 49.32 | $48.12 | 239428 |
| 2022-05-12 | 49.53 | $47.22 | 300400 |
| 2022-05-11 | 49.87 | $47.52 | 317900 |
| 2022-05-10 | 50.20 | $48.18 | 226147 |
| 2022-05-09 | 50.48 | $48.18 | 307405 |
| 2022-05-06 | 50.80 | $49.41 | 316944 |
| 2022-05-05 | 51.01 | $49.68 | 322932 |
| 2022-05-04 | 51.22 | $51.11 | 237103 |
| 2022-05-03 | 51.30 | $50.50 | 364928 |
| 2022-05-02 | 51.46 | $50.00 | 264529 |
| 2022-04-29 | 51.69 | $50.28 | 131137 |
| 2022-04-28 | 51.91 | $50.51 | 133207 |
| 2022-04-27 | 52.11 | $50.09 | 212200 |
| 2022-04-26 | 52.38 | $49.85 | 243800 |
| 2022-04-25 | 52.68 | $50.86 | 330043 |
| 2022-04-22 | 52.90 | $51.44 | 165941 |
| 2022-04-21 | 53.07 | $51.94 | 128621 |
| 2022-04-20 | 53.20 | $52.83 | 166500 |
| 2022-04-19 | 53.24 | $52.82 | 208900 |
| 2022-04-18 | 53.28 | $52.96 | 288900 |
| 2022-04-14 | 53.31 | $52.91 | 222700 |
| 2022-04-13 | 53.34 | $53.20 | 88600 |
| 2022-04-12 | 53.33 | $52.73 | 142827 |
| 2022-04-11 | 53.36 | $52.73 | 217100 |
| 2022-04-08 | 53.37 | $53.42 | 179000 |
| 2022-04-07 | 53.31 | $53.25 | 173519 |
| 2022-04-06 | 53.25 | $53.66 | 116317 |
| 2022-04-05 | 53.14 | $53.87 | 158300 |
| 2022-04-04 | 52.99 | $54.52 | 102246 |
| 2022-04-01 | 52.76 | $53.96 | 167244 |
| 2022-03-31 | 52.57 | $53.30 | 127800 |
| 2022-03-30 | 52.44 | $53.58 | 171812 |
| 2022-03-29 | 52.28 | $53.61 | 170738 |
| 2022-03-28 | 52.12 | $53.11 | 256215 |
| 2022-03-25 | 51.99 | $53.05 | 125700 |
| 2022-03-24 | 51.87 | $53.23 | 178800 |
| 2022-03-23 | 51.73 | $52.75 | 129100 |
| 2022-03-22 | 51.63 | $52.91 | 133100 |
| 2022-03-21 | 51.52 | $52.52 | 325000 |
| 2022-03-18 | 51.44 | $52.62 | 470800 |
| 2022-03-17 | 51.36 | $52.11 | 168025 |
| 2022-03-16 | 51.34 | $52.00 | 230904 |
| 2022-03-15 | 51.33 | $50.09 | 175700 |
| 2022-03-14 | 51.52 | $50.06 | 272833 |
| 2022-03-11 | 51.72 | $50.50 | 134018 |
| 2022-03-10 | 51.90 | $51.03 | 146700 |
| 2022-03-09 | 52.03 | $51.26 | 202717 |
| 2022-03-08 | 52.16 | $49.90 | 170748 |
| 2022-03-07 | 52.43 | $50.10 | 179313 |
| 2022-03-04 | 52.69 | $52.07 | 157545 |
| 2022-03-03 | 52.77 | $52.66 | 124619 |
| 2022-03-02 | 52.79 | $52.66 | 403100 |
| 2022-03-01 | 52.81 | $52.02 | 210000 |
| 2022-02-28 | 52.89 | $52.46 | 192900 |
| 2022-02-25 | 52.93 | $52.81 | 234511 |
| 2022-02-24 | 52.93 | $51.94 | 260702 |
| 2022-02-23 | 53.01 | $52.74 | 236000 |
| 2022-02-22 | 53.01 | $52.82 | 259923 |
| 2022-02-18 | 53.00 | $53.27 | 134712 |
| 2022-02-17 | 52.94 | $53.26 | 146100 |
| 2022-02-16 | 52.89 | $53.56 | 151035 |
| 2022-02-15 | 52.81 | $53.27 | 121600 |
| 2022-02-14 | 52.75 | $52.60 | 130233 |
| 2022-02-11 | 52.76 | $52.88 | 166500 |
| 2022-02-10 | 52.75 | $53.42 | 163100 |
| 2022-02-09 | 52.69 | $53.79 | 319700 |
| 2022-02-08 | 52.59 | $53.30 | 118500 |
| 2022-02-07 | 52.53 | $52.83 | 140816 |
| 2022-02-04 | 52.53 | $52.50 | 149700 |
| 2022-02-03 | 52.55 | $52.50 | 161508 |
| 2022-02-02 | 52.57 | $52.93 | 144400 |
| 2022-02-01 | 52.55 | $52.84 | 235600 |
| 2022-01-31 | 52.55 | $52.73 | 142724 |
| 2022-01-28 | 52.55 | $51.43 | 293749 |
| 2022-01-27 | 52.69 | $51.17 | 348440 |
| 2022-01-26 | 52.85 | $51.61 | 361445 |
| 2022-01-25 | 52.98 | $52.06 | 436940 |
| 2022-01-24 | 53.08 | $52.19 | 312300 |
| 2022-01-21 | 53.16 | $52.86 | 192232 |
| 2022-01-20 | 53.18 | $53.37 | 165227 |
| 2022-01-19 | 53.14 | $53.45 | 203045 |
| 2022-01-18 | 53.09 | $52.97 | 337515 |
| 2022-01-14 | 53.08 | $53.49 | 265400 |
| 2022-01-13 | 53.02 | $53.54 | 264000 |
| 2022-01-12 | 52.94 | $53.95 | 229122 |
| 2022-01-11 | 52.82 | $53.37 | 230900 |
| 2022-01-10 | 52.75 | $52.88 | 178837 |
| 2022-01-07 | 52.72 | $52.86 | 165400 |
| 2022-01-06 | 52.69 | $52.66 | 239440 |
| 2022-01-05 | 52.68 | $52.62 | 200900 |
| 2022-01-04 | 52.67 | $52.97 | 336201 |
| 2022-01-03 | 52.63 | $53.01 | 278100 |
| 2021-12-31 | 52.58 | $52.92 | 214413 |
| 2021-12-30 | 52.53 | $52.93 | 194000 |
| 2021-12-29 | 52.47 | $52.78 | 209000 |
| 2021-12-28 | 52.42 | $52.80 | 170500 |
| 2021-12-27 | 52.36 | $52.85 | 142500 |
| 2021-12-23 | 52.29 | $53.06 | 231400 |
| 2021-12-22 | 52.19 | $52.68 | 260500 |
| 2021-12-21 | 52.13 | $52.31 | 164300 |
| 2021-12-20 | 52.10 | $51.90 | 251400 |
| 2021-12-17 | 52.12 | $51.91 | 264500 |
| 2021-12-16 | 52.13 | $52.36 | 168800 |
| 2021-12-15 | 52.11 | $52.16 | 229200 |
| 2021-12-14 | 52.11 | $51.86 | 198638 |
| 2021-12-13 | 52.15 | $52.16 | 171300 |
| 2021-12-10 | 52.16 | $52.64 | 148605 |
| 2021-12-09 | 52.13 | $52.59 | 183400 |
| 2021-12-08 | 52.10 | $52.93 | 139444 |
| 2021-12-07 | 52.04 | $52.66 | 124909 |
| 2021-12-06 | 52.01 | $51.98 | 136618 |
| 2021-12-03 | 52.04 | $51.90 | 215100 |
| 2021-12-02 | 52.09 | $51.73 | 151700 |
| 2021-12-01 | 52.15 | $51.20 | 167300 |
| 2021-11-30 | 52.27 | $51.30 | 338548 |
| 2021-11-29 | 52.38 | $51.12 | 299000 |
| 2021-11-26 | 52.52 | $51.06 | 104535 |
| 2021-11-24 | 52.67 | $52.40 | 181400 |
| 2021-11-23 | 52.70 | $52.33 | 169000 |
| 2021-11-22 | 52.73 | $52.33 | 127800 |
| 2021-11-19 | 52.77 | $52.39 | 180303 |
| 2021-11-18 | 52.81 | $52.65 | 157900 |
| 2021-11-17 | 52.82 | $52.86 | 140300 |
| 2021-11-16 | 52.82 | $53.01 | 147439 |
| 2021-11-15 | 52.81 | $53.24 | 182427 |
| 2021-11-12 | 52.78 | $53.31 | 126241 |
| 2021-11-11 | 52.74 | $53.26 | 125700 |
| 2021-11-10 | 52.71 | $52.53 | 158540 |
| 2021-11-09 | 52.75 | $52.84 | 162940 |
| 2021-11-08 | 52.75 | $52.91 | 132821 |
| 2021-11-05 | 52.75 | $52.48 | 117134 |
| 2021-11-04 | 52.80 | $52.39 | 166700 |
| 2021-11-03 | 52.86 | $52.63 | 157200 |
| 2021-11-02 | 52.89 | $52.04 | 155524 |
| 2021-11-01 | 52.98 | $52.35 | 148047 |
| 2021-10-29 | 53.05 | $52.31 | 154135 |
| 2021-10-28 | 53.13 | $52.70 | 86042 |
| 2021-10-27 | 53.17 | $52.79 | 123421 |
| 2021-10-26 | 53.21 | $52.92 | 171186 |
| 2021-10-25 | 53.23 | $53.14 | 160611 |
| 2021-10-22 | 53.24 | $53.03 | 149600 |
| 2021-10-21 | 53.26 | $53.17 | 150931 |
| 2021-10-20 | 53.28 | $53.89 | 157711 |
| 2021-10-19 | 53.24 | $53.98 | 134002 |
| 2021-10-18 | 53.19 | $53.46 | 147700 |
| 2021-10-15 | 53.19 | $53.55 | 190330 |
| 2021-10-14 | 53.19 | $53.17 | 294000 |
| 2021-10-13 | 53.24 | $52.96 | 178719 |
| 2021-10-12 | 53.32 | $52.45 | 179440 |
| 2021-10-11 | 53.46 | $52.81 | 134726 |
| 2021-10-08 | 53.59 | $53.05 | 140400 |
| 2021-10-07 | 53.71 | $53.30 | 111900 |
| 2021-10-06 | 53.81 | $52.75 | 127500 |
| 2021-10-05 | 53.97 | $52.98 | 139400 |
| 2021-10-04 | 54.13 | $52.67 | 121800 |
| 2021-10-01 | 54.33 | $53.42 | 192100 |
| 2021-09-30 | 54.48 | $53.48 | 118000 |
| 2021-09-29 | 54.62 | $53.04 | 200426 |
| 2021-09-28 | 54.82 | $53.43 | 182536 |
| 2021-09-27 | 54.99 | $53.91 | 126200 |
| 2021-09-24 | 55.12 | $54.09 | 104700 |
| 2021-09-23 | 55.23 | $55.37 | 93800 |
| 2021-09-22 | 55.22 | $54.95 | 139647 |
| 2021-09-21 | 55.24 | $54.28 | 106300 |
| 2021-09-20 | 55.31 | $53.81 | 177000 |
| 2021-09-17 | 55.43 | $55.07 | 110300 |
| 2021-09-16 | 55.41 | $55.37 | 113100 |
| 2021-09-15 | 55.34 | $55.97 | 194204 |
| 2021-09-14 | 55.21 | $55.68 | 203600 |
| 2021-09-13 | 55.09 | $56.09 | 126700 |
| 2021-09-10 | 54.92 | $55.59 | 321300 |
| 2021-09-09 | 54.79 | $55.48 | 182700 |
| 2021-09-08 | 54.66 | $55.12 | 299700 |
| 2021-09-07 | 54.56 | $55.76 | 163544 |
| 2021-09-03 | 54.40 | $56.05 | 106107 |
| 2021-09-02 | 54.19 | $55.83 | 97000 |
| 2021-09-01 | 54.00 | $55.71 | 180331 |
| 2021-08-31 | 53.82 | $55.35 | 113542 |
| 2021-08-30 | 53.66 | $54.79 | 222816 |
| 2021-08-27 | 53.56 | $54.73 | 143100 |
| 2021-08-26 | 53.46 | $54.05 | 129000 |
| 2021-08-25 | 53.42 | $54.30 | 112634 |
| 2021-08-24 | 53.36 | $53.80 | 102600 |
| 2021-08-23 | 53.34 | $53.13 | 102538 |
| 2021-08-20 | 53.39 | $52.18 | 125500 |
| 2021-08-19 | 53.54 | $52.12 | 225305 |
| 2021-08-18 | 53.70 | $52.64 | 217625 |
| 2021-08-17 | 53.83 | $52.41 | 147627 |
| 2021-08-16 | 53.98 | $53.40 | 95723 |
| 2021-08-13 | 54.04 | $53.81 | 95922 |
| 2021-08-12 | 54.06 | $54.01 | 102806 |
| 2021-08-11 | 54.08 | $53.96 | 206149 |
| 2021-08-10 | 54.09 | $53.69 | 95800 |
| 2021-08-09 | 54.14 | $54.01 | 131400 |
| 2021-08-06 | 54.16 | $54.20 | 69232 |
| 2021-08-05 | 54.16 | $54.43 | 79900 |
| 2021-08-04 | 54.13 | $54.55 | 262224 |
| 2021-08-03 | 54.10 | $54.41 | 131527 |
| 2021-08-02 | 54.07 | $54.11 | 135808 |
| 2021-07-30 | 54.08 | $53.96 | 98807 |
| 2021-07-29 | 54.10 | $54.20 | 97841 |
| 2021-07-28 | 54.11 | $53.66 | 128044 |
| 2021-07-27 | 54.17 | $53.15 | 171400 |
| 2021-07-26 | 54.28 | $53.92 | 180800 |
| 2021-07-23 | 54.32 | $54.21 | 84924 |
| 2021-07-22 | 54.33 | $54.38 | 83628 |
| 2021-07-21 | 54.32 | $54.15 | 117643 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
63.36
2026-07-17
Close Price
$62.03
Vol: 47200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
39.21
Average
51.37
Maximum
65.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.36 | $62.03 | 47200 |
| 2026-07-16 | 63.70 | $63.03 | 58900 |
| 2026-07-15 | 63.88 | $63.67 | 52643 |
| 2026-07-14 | 63.96 | $63.34 | 32900 |
| 2026-07-13 | 64.12 | $63.30 | 30100 |
| 2026-07-10 | 64.32 | $64.71 | 24400 |
| 2026-07-09 | 64.26 | $64.15 | 35428 |
| 2026-07-08 | 64.30 | $63.68 | 59827 |
| 2026-07-07 | 64.46 | $63.81 | 36512 |
| 2026-07-06 | 64.60 | $65.24 | 31600 |
| 2026-07-02 | 64.48 | $64.14 | 40710 |
| 2026-07-01 | 64.56 | $63.81 | 48116 |
| 2026-06-30 | 64.73 | $64.71 | 27700 |
| 2026-06-29 | 64.73 | $64.15 | 115620 |
| 2026-06-26 | 64.85 | $63.73 | 68030 |
| 2026-06-25 | 65.08 | $63.63 | 41347 |
| 2026-06-24 | 65.37 | $64.31 | 54920 |
| 2026-06-23 | 65.56 | $64.38 | 143400 |
| 2026-06-22 | 65.76 | $66.35 | 29009 |
| 2026-06-18 | 65.58 | $66.47 | 21700 |
| 2026-06-17 | 65.34 | $65.41 | 48300 |
| 2026-06-16 | 65.28 | $65.92 | 36000 |
| 2026-06-15 | 65.11 | $66.60 | 31300 |
| 2026-06-12 | 64.76 | $65.57 | 30431 |
| 2026-06-11 | 64.57 | $65.15 | 41400 |
| 2026-06-10 | 64.44 | $62.67 | 61719 |
| 2026-06-09 | 64.81 | $63.44 | 64300 |
| 2026-06-08 | 65.07 | $62.98 | 34416 |
| 2026-06-05 | 65.47 | $63.06 | 39342 |
| 2026-06-04 | 65.92 | $65.70 | 28837 |
| 2026-06-03 | 65.88 | $65.34 | 66742 |
| 2026-06-02 | 65.90 | $66.25 | 27511 |
| 2026-06-01 | 65.73 | $66.24 | 40600 |
| 2026-05-29 | 65.53 | $65.85 | 28647 |
| 2026-05-28 | 65.38 | $66.18 | 38037 |
| 2026-05-27 | 65.13 | $66.00 | 55700 |
| 2026-05-26 | 64.87 | $66.27 | 99400 |
| 2026-05-22 | 64.51 | $64.87 | 55505 |
| 2026-05-21 | 64.39 | $64.20 | 76100 |
| 2026-05-20 | 64.38 | $63.78 | 31700 |
| 2026-05-19 | 64.46 | $62.98 | 50730 |
| 2026-05-18 | 64.72 | $63.75 | 72840 |
| 2026-05-15 | 64.85 | $63.34 | 46900 |
| 2026-05-14 | 65.09 | $64.60 | 43600 |
| 2026-05-13 | 65.09 | $64.56 | 36125 |
| 2026-05-12 | 65.10 | $64.23 | 48424 |
| 2026-05-11 | 65.18 | $65.39 | 36348 |
| 2026-05-08 | 65.01 | $65.75 | 38000 |
| 2026-05-07 | 64.74 | $64.96 | 35824 |
| 2026-05-06 | 64.59 | $65.51 | 38800 |
| 2026-05-05 | 64.29 | $64.88 | 44106 |
| 2026-05-04 | 64.07 | $63.69 | 41000 |
| 2026-05-01 | 64.06 | $63.96 | 36514 |
| 2026-04-30 | 63.99 | $63.88 | 47748 |
| 2026-04-29 | 63.91 | $62.81 | 29600 |
| 2026-04-28 | 64.05 | $63.40 | 47023 |
| 2026-04-27 | 64.08 | $63.46 | 33300 |
| 2026-04-24 | 64.10 | $63.90 | 37522 |
| 2026-04-23 | 64.02 | $63.38 | 45100 |
| 2026-04-22 | 64.03 | $64.63 | 34817 |
| 2026-04-21 | 63.77 | $63.83 | 39000 |
| 2026-04-20 | 63.63 | $64.82 | 55700 |
| 2026-04-17 | 63.26 | $65.33 | 108848 |
| 2026-04-16 | 62.71 | $64.15 | 36931 |
| 2026-04-15 | 62.32 | $64.00 | 47301 |
| 2026-04-14 | 61.90 | $64.25 | 42200 |
| 2026-04-13 | 61.35 | $63.70 | 92000 |
| 2026-04-10 | 60.83 | $62.86 | 42409 |
| 2026-04-09 | 60.40 | $62.73 | 39349 |
| 2026-04-08 | 59.93 | $62.62 | 51628 |
| 2026-04-07 | 59.42 | $59.78 | 70500 |
| 2026-04-06 | 59.42 | $59.97 | 55700 |
| 2026-04-02 | 59.38 | $59.75 | 360000 |
| 2026-04-01 | 59.39 | $60.23 | 75600 |
| 2026-03-31 | 59.31 | $60.10 | 91130 |
| 2026-03-30 | 59.24 | $58.51 | 113244 |
| 2026-03-27 | 59.51 | $58.84 | 53400 |
| 2026-03-26 | 59.75 | $58.89 | 47400 |
| 2026-03-25 | 60.02 | $60.54 | 28000 |
| 2026-03-24 | 60.00 | $59.35 | 53843 |
| 2026-03-23 | 60.23 | $60.35 | 98900 |
| 2026-03-20 | 60.29 | $58.76 | 178747 |
| 2026-03-19 | 60.69 | $60.29 | 148009 |
| 2026-03-18 | 60.84 | $59.82 | 118008 |
| 2026-03-17 | 61.12 | $61.11 | 75500 |
| 2026-03-16 | 61.18 | $60.76 | 149439 |
| 2026-03-13 | 61.32 | $59.53 | 127500 |
| 2026-03-12 | 61.74 | $59.89 | 261443 |
| 2026-03-11 | 62.16 | $61.24 | 107533 |
| 2026-03-10 | 62.36 | $60.94 | 149800 |
| 2026-03-09 | 62.65 | $60.90 | 218618 |
| 2026-03-06 | 63.00 | $60.20 | 136521 |
| 2026-03-05 | 63.55 | $60.47 | 268900 |
| 2026-03-04 | 64.13 | $61.71 | 268600 |
| 2026-03-03 | 64.54 | $61.44 | 480300 |
| 2026-03-02 | 65.06 | $63.87 | 109900 |
| 2026-02-27 | 65.15 | $64.83 | 71215 |
| 2026-02-26 | 65.04 | $64.90 | 91918 |
| 2026-02-25 | 64.88 | $65.27 | 69700 |
| 2026-02-24 | 64.62 | $65.04 | 97700 |
| 2026-02-23 | 64.35 | $64.36 | 110100 |
| 2026-02-20 | 64.17 | $64.77 | 80230 |
| 2026-02-19 | 63.88 | $63.78 | 107269 |
| 2026-02-18 | 63.73 | $63.73 | 70005 |
| 2026-02-17 | 63.56 | $63.56 | 74100 |
| 2026-02-13 | 63.39 | $63.62 | 78120 |
| 2026-02-12 | 63.17 | $63.27 | 155629 |
| 2026-02-11 | 62.99 | $63.69 | 67700 |
| 2026-02-10 | 62.68 | $62.87 | 125544 |
| 2026-02-09 | 62.48 | $62.90 | 78900 |
| 2026-02-06 | 62.23 | $62.26 | 112700 |
| 2026-02-05 | 62.08 | $61.33 | 116630 |
| 2026-02-04 | 62.09 | $61.90 | 134635 |
| 2026-02-03 | 61.97 | $62.14 | 92900 |
| 2026-02-02 | 61.77 | $61.47 | 161315 |
| 2026-01-30 | 61.68 | $61.34 | 262900 |
| 2026-01-29 | 61.58 | $62.13 | 179500 |
| 2026-01-28 | 61.30 | $62.41 | 124500 |
| 2026-01-27 | 60.91 | $62.41 | 132044 |
| 2026-01-26 | 60.45 | $61.67 | 114200 |
| 2026-01-23 | 60.06 | $61.18 | 81300 |
| 2026-01-22 | 59.71 | $60.84 | 134700 |
| 2026-01-21 | 59.37 | $60.20 | 250827 |
| 2026-01-20 | 59.10 | $59.29 | 70921 |
| 2026-01-16 | 58.98 | $59.35 | 60213 |
| 2026-01-15 | 58.82 | $59.62 | 58135 |
| 2026-01-14 | 58.57 | $59.19 | 83500 |
| 2026-01-13 | 58.37 | $58.75 | 95740 |
| 2026-01-12 | 58.23 | $58.97 | 62133 |
| 2026-01-09 | 58.02 | $58.47 | 101914 |
| 2026-01-08 | 57.88 | $58.12 | 47300 |
| 2026-01-07 | 57.78 | $58.27 | 71800 |
| 2026-01-06 | 57.64 | $58.41 | 90200 |
| 2026-01-05 | 57.44 | $57.95 | 106600 |
| 2026-01-02 | 57.31 | $57.69 | 92300 |
| 2025-12-31 | 57.21 | $57.24 | 75600 |
| 2025-12-30 | 57.18 | $57.27 | 96100 |
| 2025-12-29 | 57.15 | $57.06 | 93500 |
| 2025-12-26 | 57.15 | $57.21 | 46200 |
| 2025-12-24 | 57.12 | $57.68 | 43100 |
| 2025-12-23 | 56.98 | $57.63 | 58100 |
| 2025-12-22 | 56.84 | $57.17 | 44902 |
| 2025-12-19 | 56.77 | $57.07 | 73700 |
| 2025-12-18 | 56.70 | $56.66 | 118900 |
| 2025-12-17 | 56.72 | $56.12 | 108615 |
| 2025-12-16 | 56.85 | $56.57 | 85734 |
| 2025-12-15 | 56.90 | $57.03 | 126138 |
| 2025-12-12 | 56.87 | $56.77 | 47800 |
| 2025-12-11 | 56.89 | $57.12 | 63812 |
| 2025-12-10 | 56.84 | $56.88 | 117922 |
| 2025-12-09 | 56.82 | $56.77 | 71600 |
| 2025-12-08 | 56.83 | $56.70 | 64400 |
| 2025-12-05 | 56.86 | $57.11 | 63100 |
| 2025-12-04 | 56.80 | $57.23 | 47100 |
| 2025-12-03 | 56.71 | $57.30 | 148501 |
| 2025-12-02 | 56.59 | $57.03 | 325500 |
| 2025-12-01 | 56.51 | $56.96 | 163105 |
| 2025-11-28 | 56.42 | $57.15 | 49726 |
| 2025-11-26 | 56.29 | $56.76 | 81500 |
| 2025-11-25 | 56.22 | $56.34 | 83200 |
| 2025-11-24 | 56.23 | $55.98 | 90700 |
| 2025-11-21 | 56.31 | $55.64 | 193800 |
| 2025-11-20 | 56.49 | $55.57 | 127000 |
| 2025-11-19 | 56.70 | $56.15 | 102935 |
| 2025-11-18 | 56.83 | $56.23 | 58500 |
| 2025-11-17 | 56.97 | $56.60 | 111300 |
| 2025-11-14 | 57.05 | $57.32 | 144200 |
| 2025-11-13 | 56.99 | $57.12 | 88813 |
| 2025-11-12 | 56.96 | $57.46 | 112534 |
| 2025-11-11 | 56.86 | $57.25 | 39100 |
| 2025-11-10 | 56.78 | $57.12 | 78000 |
| 2025-11-07 | 56.72 | $56.62 | 151714 |
| 2025-11-06 | 56.76 | $56.65 | 147500 |
| 2025-11-05 | 56.79 | $56.78 | 175000 |
| 2025-11-04 | 56.81 | $56.17 | 436300 |
| 2025-11-03 | 56.95 | $57.03 | 184000 |
| 2025-10-31 | 56.94 | $56.72 | 86600 |
| 2025-10-30 | 57.00 | $56.80 | 124818 |
| 2025-10-29 | 57.04 | $57.39 | 84500 |
| 2025-10-28 | 56.97 | $57.43 | 49200 |
| 2025-10-27 | 56.88 | $57.33 | 53900 |
| 2025-10-24 | 56.79 | $57.13 | 52500 |
| 2025-10-23 | 56.74 | $57.05 | 141139 |
| 2025-10-22 | 56.69 | $56.80 | 92400 |
| 2025-10-21 | 56.69 | $56.67 | 93600 |
| 2025-10-20 | 56.72 | $57.21 | 66612 |
| 2025-10-17 | 56.64 | $56.67 | 228130 |
| 2025-10-16 | 56.67 | $56.99 | 157400 |
| 2025-10-15 | 56.63 | $56.74 | 192344 |
| 2025-10-14 | 56.64 | $56.11 | 150332 |
| 2025-10-13 | 56.79 | $56.50 | 166900 |
| 2025-10-10 | 56.87 | $55.31 | 171503 |
| 2025-10-09 | 57.23 | $56.84 | 79933 |
| 2025-10-08 | 57.32 | $57.14 | 168437 |
| 2025-10-07 | 57.36 | $56.95 | 118000 |
| 2025-10-06 | 57.45 | $56.99 | 72200 |
| 2025-10-03 | 57.54 | $57.18 | 52900 |
| 2025-10-02 | 57.61 | $56.95 | 97613 |
| 2025-10-01 | 57.74 | $57.20 | 122300 |
| 2025-09-30 | 57.83 | $57.10 | 99700 |
| 2025-09-29 | 57.96 | $56.90 | 138339 |
| 2025-09-26 | 58.15 | $56.60 | 85730 |
| 2025-09-25 | 58.43 | $56.66 | 88519 |
| 2025-09-24 | 58.74 | $57.92 | 80700 |
| 2025-09-23 | 58.83 | $58.62 | 83029 |
| 2025-09-22 | 58.79 | $58.66 | 73632 |
| 2025-09-19 | 58.72 | $58.73 | 53734 |
| 2025-09-18 | 58.63 | $58.80 | 86900 |
| 2025-09-17 | 58.49 | $58.99 | 202547 |
| 2025-09-16 | 58.30 | $58.88 | 56427 |
| 2025-09-15 | 58.09 | $58.65 | 54600 |
| 2025-09-12 | 57.89 | $58.36 | 26012 |
| 2025-09-11 | 57.71 | $58.56 | 45800 |
| 2025-09-10 | 57.47 | $58.10 | 45700 |
| 2025-09-09 | 57.27 | $57.80 | 37602 |
| 2025-09-08 | 57.11 | $57.86 | 54900 |
| 2025-09-05 | 56.91 | $57.20 | 78303 |
| 2025-09-04 | 56.80 | $56.66 | 57132 |
| 2025-09-03 | 56.80 | $56.65 | 694000 |
| 2025-09-02 | 56.79 | $56.07 | 148745 |
| 2025-08-29 | 56.91 | $56.92 | 43919 |
| 2025-08-28 | 56.86 | $57.27 | 61100 |
| 2025-08-27 | 56.72 | $56.75 | 65000 |
| 2025-08-26 | 56.68 | $56.76 | 36400 |
| 2025-08-25 | 56.62 | $56.70 | 33100 |
| 2025-08-22 | 56.56 | $57.00 | 50300 |
| 2025-08-21 | 56.43 | $56.06 | 38347 |
| 2025-08-20 | 56.47 | $56.15 | 46705 |
| 2025-08-19 | 56.50 | $56.30 | 41018 |
| 2025-08-18 | 56.50 | $56.66 | 79300 |
| 2025-08-15 | 56.42 | $56.44 | 74313 |
| 2025-08-14 | 56.37 | $56.31 | 50533 |
| 2025-08-13 | 56.34 | $56.88 | 70800 |
| 2025-08-12 | 56.18 | $56.64 | 39000 |
| 2025-08-11 | 56.05 | $56.03 | 59039 |
| 2025-08-08 | 56.02 | $56.22 | 61300 |
| 2025-08-07 | 55.94 | $56.27 | 50300 |
| 2025-08-06 | 55.84 | $55.95 | 50200 |
| 2025-08-05 | 55.80 | $55.55 | 47609 |
| 2025-08-04 | 55.82 | $55.32 | 43509 |
| 2025-08-01 | 55.90 | $54.85 | 64700 |
| 2025-07-31 | 56.09 | $54.91 | 95000 |
| 2025-07-30 | 56.29 | $55.43 | 69511 |
| 2025-07-29 | 56.41 | $55.76 | 65604 |
| 2025-07-28 | 56.48 | $55.47 | 65000 |
| 2025-07-25 | 56.62 | $56.15 | 41200 |
| 2025-07-24 | 56.63 | $56.34 | 33800 |
| 2025-07-23 | 56.60 | $56.80 | 62700 |
| 2025-07-22 | 56.46 | $56.26 | 143942 |
| 2025-07-21 | 56.41 | $56.48 | 52339 |
| 2025-07-18 | 56.30 | $56.08 | 52534 |
| 2025-07-17 | 56.25 | $56.31 | 90814 |
| 2025-07-16 | 56.15 | $55.97 | 98544 |
| 2025-07-15 | 56.09 | $55.72 | 85922 |
| 2025-07-14 | 56.07 | $55.94 | 35000 |
| 2025-07-11 | 55.99 | $55.75 | 56000 |
| 2025-07-10 | 55.94 | $55.92 | 48400 |
| 2025-07-09 | 55.84 | $55.74 | 70401 |
| 2025-07-08 | 55.75 | $55.50 | 45600 |
| 2025-07-07 | 55.70 | $55.26 | 96500 |
| 2025-07-03 | 55.68 | $56.26 | 79640 |
| 2025-07-02 | 55.44 | $55.81 | 62815 |
| 2025-07-01 | 55.26 | $55.45 | 87827 |
| 2025-06-30 | 55.11 | $55.24 | 88400 |
| 2025-06-27 | 54.98 | $54.86 | 80422 |
| 2025-06-26 | 54.91 | $54.92 | 131100 |
| 2025-06-25 | 54.81 | $54.41 | 75800 |
| 2025-06-24 | 54.79 | $55.02 | 114005 |
| 2025-06-23 | 54.63 | $53.88 | 159335 |
| 2025-06-20 | 54.68 | $53.53 | 192900 |
| 2025-06-18 | 54.82 | $54.21 | 237600 |
| 2025-06-17 | 54.82 | $54.02 | 196900 |
| 2025-06-16 | 54.85 | $54.66 | 101640 |
| 2025-06-13 | 54.76 | $54.16 | 125800 |
| 2025-06-12 | 54.74 | $54.95 | 261400 |
| 2025-06-11 | 54.54 | $54.69 | 131528 |
| 2025-06-10 | 54.37 | $54.63 | 99544 |
| 2025-06-09 | 54.17 | $54.24 | 112225 |
| 2025-06-06 | 54.01 | $54.01 | 61237 |
| 2025-06-05 | 53.87 | $53.83 | 155402 |
| 2025-06-04 | 53.73 | $53.70 | 141700 |
| 2025-06-03 | 53.60 | $53.27 | 328400 |
| 2025-06-02 | 53.52 | $53.26 | 139907 |
| 2025-05-30 | 53.43 | $52.90 | 168400 |
| 2025-05-29 | 53.39 | $53.40 | 324165 |
| 2025-05-28 | 53.24 | $52.97 | 146119 |
| 2025-05-27 | 53.14 | $53.09 | 108700 |
| 2025-05-23 | 52.99 | $53.05 | 277804 |
| 2025-05-22 | 52.82 | $52.62 | 203700 |
| 2025-05-21 | 52.71 | $52.72 | 242800 |
| 2025-05-20 | 52.55 | $52.69 | 88800 |
| 2025-05-19 | 52.36 | $52.80 | 102400 |
| 2025-05-16 | 52.11 | $52.67 | 114000 |
| 2025-05-15 | 51.83 | $52.56 | 219200 |
| 2025-05-14 | 51.53 | $52.23 | 289200 |
| 2025-05-13 | 51.25 | $52.10 | 169236 |
| 2025-05-12 | 50.94 | $51.80 | 138500 |
| 2025-05-09 | 50.63 | $51.35 | 91100 |
| 2025-05-08 | 50.37 | $50.78 | 149036 |
| 2025-05-07 | 50.18 | $50.83 | 135500 |
| 2025-05-06 | 49.94 | $51.13 | 199100 |
| 2025-05-05 | 49.60 | $51.69 | 118139 |
| 2025-05-02 | 49.08 | $51.05 | 165700 |
| 2025-05-01 | 48.61 | $49.49 | 218846 |
| 2025-04-30 | 48.39 | $49.53 | 164925 |
| 2025-04-29 | 48.13 | $49.52 | 115146 |
| 2025-04-28 | 47.83 | $49.22 | 233400 |
| 2025-04-25 | 47.54 | $48.92 | 101800 |
| 2025-04-24 | 47.26 | $49.06 | 157900 |
| 2025-04-23 | 46.92 | $48.26 | 189842 |
| 2025-04-22 | 46.69 | $47.90 | 114900 |
| 2025-04-21 | 46.50 | $47.39 | 110128 |
| 2025-04-17 | 46.40 | $47.45 | 93900 |
| 2025-04-16 | 46.27 | $47.11 | 174923 |
| 2025-04-15 | 46.20 | $47.22 | 129044 |
| 2025-04-14 | 46.09 | $47.01 | 129936 |
| 2025-04-11 | 46.03 | $46.38 | 263800 |
| 2025-04-10 | 46.09 | $45.40 | 198200 |
| 2025-04-09 | 46.37 | $45.77 | 270035 |
| 2025-04-08 | 46.63 | $43.34 | 265900 |
| 2025-04-07 | 47.44 | $44.20 | 543130 |
| 2025-04-04 | 48.21 | $45.71 | 862036 |
| 2025-04-03 | 48.79 | $47.89 | 140709 |
| 2025-04-02 | 49.01 | $48.69 | 414307 |
| 2025-04-01 | 49.09 | $48.65 | 411600 |
| 2025-03-31 | 49.19 | $48.31 | 311201 |
| 2025-03-28 | 49.38 | $48.66 | 106800 |
| 2025-03-27 | 49.53 | $49.38 | 220441 |
| 2025-03-26 | 49.55 | $49.26 | 87520 |
| 2025-03-25 | 49.59 | $49.75 | 90100 |
| 2025-03-24 | 49.54 | $49.65 | 89239 |
| 2025-03-21 | 49.51 | $49.58 | 82132 |
| 2025-03-20 | 49.48 | $49.68 | 135400 |
| 2025-03-19 | 49.42 | $49.87 | 96931 |
| 2025-03-18 | 49.32 | $49.72 | 82113 |
| 2025-03-17 | 49.23 | $49.98 | 103500 |
| 2025-03-14 | 49.07 | $49.49 | 172200 |
| 2025-03-13 | 48.98 | $48.79 | 86126 |
| 2025-03-12 | 49.04 | $48.86 | 118913 |
| 2025-03-11 | 49.08 | $48.66 | 138800 |
| 2025-03-10 | 49.18 | $48.59 | 189200 |
| 2025-03-07 | 49.31 | $49.54 | 105300 |
| 2025-03-06 | 49.25 | $49.21 | 131342 |
| 2025-03-05 | 49.26 | $49.54 | 206135 |
| 2025-03-04 | 49.20 | $48.68 | 261538 |
| 2025-03-03 | 49.31 | $48.39 | 223000 |
| 2025-02-28 | 49.50 | $48.54 | 170337 |
| 2025-02-27 | 49.69 | $49.03 | 187900 |
| 2025-02-26 | 49.81 | $49.87 | 181800 |
| 2025-02-25 | 49.76 | $49.70 | 201229 |
| 2025-02-24 | 49.74 | $49.87 | 196326 |
| 2025-02-21 | 49.68 | $49.96 | 259308 |
| 2025-02-20 | 49.59 | $50.24 | 138142 |
| 2025-02-19 | 49.43 | $49.90 | 176300 |
| 2025-02-18 | 49.31 | $49.98 | 171800 |
| 2025-02-14 | 49.15 | $49.79 | 157822 |
| 2025-02-13 | 49.01 | $49.68 | 163024 |
| 2025-02-12 | 48.86 | $49.23 | 130807 |
| 2025-02-11 | 48.79 | $49.17 | 168200 |
| 2025-02-10 | 48.72 | $49.27 | 207346 |
| 2025-02-07 | 48.62 | $48.97 | 430805 |
| 2025-02-06 | 48.57 | $49.05 | 212401 |
| 2025-02-05 | 48.50 | $48.95 | 232356 |
| 2025-02-04 | 48.43 | $48.83 | 261200 |
| 2025-02-03 | 48.38 | $48.34 | 377429 |
| 2025-01-31 | 48.43 | $48.45 | 398918 |
| 2025-01-30 | 48.46 | $48.95 | 329925 |
| 2025-01-29 | 48.40 | $48.62 | 222735 |
| 2025-01-28 | 48.39 | $48.57 | 243200 |
| 2025-01-27 | 48.40 | $48.64 | 280423 |
| 2025-01-24 | 48.40 | $49.20 | 175000 |
| 2025-01-23 | 48.28 | $49.06 | 254323 |
| 2025-01-22 | 48.18 | $49.00 | 194900 |
| 2025-01-21 | 48.08 | $48.95 | 505700 |
| 2025-01-17 | 47.97 | $48.35 | 224103 |
| 2025-01-16 | 47.98 | $48.04 | 286326 |
| 2025-01-15 | 48.06 | $48.22 | 436400 |
| 2025-01-14 | 48.12 | $47.76 | 295841 |
| 2025-01-13 | 48.29 | $47.40 | 292735 |
| 2025-01-10 | 48.57 | $47.63 | 373707 |
| 2025-01-08 | 48.84 | $48.67 | 272700 |
| 2025-01-07 | 48.95 | $48.99 | 187600 |
| 2025-01-06 | 49.01 | $49.03 | 300419 |
| 2025-01-03 | 49.07 | $48.93 | 475300 |
| 2025-01-02 | 49.17 | $48.78 | 462741 |
| 2024-12-31 | 49.32 | $48.92 | 287110 |
| 2024-12-30 | 49.47 | $48.87 | 317000 |
| 2024-12-27 | 49.65 | $49.12 | 193100 |
| 2024-12-26 | 49.82 | $49.32 | 108819 |
| 2024-12-24 | 49.97 | $49.79 | 94427 |
| 2024-12-23 | 50.04 | $49.65 | 340221 |
| 2024-12-20 | 50.16 | $49.85 | 202000 |
| 2024-12-19 | 50.27 | $49.58 | 298900 |
| 2024-12-18 | 50.44 | $49.21 | 235800 |
| 2024-12-17 | 50.72 | $50.29 | 117100 |
| 2024-12-16 | 50.82 | $50.62 | 305725 |
| 2024-12-13 | 50.87 | $50.91 | 152029 |
| 2024-12-12 | 50.86 | $50.98 | 168300 |
| 2024-12-11 | 50.84 | $51.41 | 278600 |
| 2024-12-10 | 50.73 | $50.99 | 204900 |
| 2024-12-09 | 50.68 | $51.43 | 249604 |
| 2024-12-06 | 50.54 | $51.22 | 246100 |
| 2024-12-05 | 50.42 | $51.25 | 222900 |
| 2024-12-04 | 50.27 | $50.99 | 178300 |
| 2024-12-03 | 50.16 | $50.81 | 592900 |
| 2024-12-02 | 50.07 | $50.59 | 259200 |
| 2024-11-29 | 50.01 | $50.63 | 205600 |
| 2024-11-27 | 49.94 | $50.26 | 449400 |
| 2024-11-26 | 49.94 | $50.36 | 680200 |
| 2024-11-25 | 49.92 | $50.47 | 256517 |
| 2024-11-22 | 49.88 | $50.31 | 376018 |
| 2024-11-21 | 49.87 | $50.19 | 367840 |
| 2024-11-20 | 49.88 | $50.01 | 227700 |
| 2024-11-19 | 49.94 | $50.13 | 220548 |
| 2024-11-18 | 50.00 | $49.92 | 157400 |
| 2024-11-15 | 50.10 | $49.47 | 245735 |
| 2024-11-14 | 50.33 | $49.47 | 348300 |
| 2024-11-13 | 50.59 | $49.64 | 235100 |
| 2024-11-12 | 50.87 | $49.88 | 403112 |
| 2024-11-11 | 51.14 | $50.63 | 421400 |
| 2024-11-08 | 51.31 | $50.97 | 155300 |
| 2024-11-07 | 51.42 | $52.10 | 170800 |
| 2024-11-06 | 51.33 | $51.34 | 177446 |
| 2024-11-05 | 51.38 | $51.78 | 196327 |
| 2024-11-04 | 51.34 | $51.37 | 281336 |
| 2024-11-01 | 51.39 | $51.28 | 142900 |
| 2024-10-31 | 51.47 | $51.17 | 322500 |
| 2024-10-30 | 51.59 | $51.11 | 198100 |
| 2024-10-29 | 51.74 | $51.20 | 146200 |
| 2024-10-28 | 51.91 | $51.45 | 101142 |
| 2024-10-25 | 52.04 | $51.31 | 269800 |
| 2024-10-24 | 52.23 | $51.61 | 140700 |
| 2024-10-23 | 52.39 | $51.64 | 200918 |
| 2024-10-22 | 52.57 | $52.08 | 153000 |
| 2024-10-21 | 52.68 | $52.19 | 316600 |
| 2024-10-18 | 52.79 | $52.51 | 178300 |
| 2024-10-17 | 52.86 | $52.42 | 212100 |
| 2024-10-16 | 52.95 | $52.70 | 479507 |
| 2024-10-15 | 52.99 | $52.17 | 221619 |
| 2024-10-14 | 53.15 | $52.84 | 144949 |
| 2024-10-11 | 53.20 | $52.86 | 159518 |
| 2024-10-10 | 53.25 | $52.56 | 294400 |
| 2024-10-09 | 53.37 | $52.44 | 126800 |
| 2024-10-08 | 53.53 | $52.81 | 258300 |
| 2024-10-07 | 53.64 | $53.52 | 271200 |
| 2024-10-04 | 53.62 | $53.22 | 357124 |
| 2024-10-03 | 53.65 | $53.02 | 143200 |
| 2024-10-02 | 53.72 | $53.53 | 469900 |
| 2024-10-01 | 53.70 | $53.48 | 195700 |
| 2024-09-30 | 53.68 | $53.70 | 232446 |
| 2024-09-27 | 53.61 | $54.13 | 254245 |
| 2024-09-26 | 53.43 | $54.05 | 359600 |
| 2024-09-25 | 53.24 | $53.14 | 229807 |
| 2024-09-24 | 53.20 | $54.37 | 198100 |
| 2024-09-23 | 52.90 | $53.33 | 139840 |
| 2024-09-20 | 52.76 | $53.11 | 97900 |
| 2024-09-19 | 52.65 | $53.43 | 461544 |
| 2024-09-18 | 52.45 | $52.69 | 290623 |
| 2024-09-17 | 52.37 | $52.87 | 208802 |
| 2024-09-16 | 52.24 | $52.81 | 256300 |
| 2024-09-13 | 52.10 | $52.37 | 162502 |
| 2024-09-12 | 52.03 | $51.99 | 183600 |
| 2024-09-11 | 52.03 | $51.66 | 372411 |
| 2024-09-10 | 52.10 | $51.52 | 347727 |
| 2024-09-09 | 52.20 | $51.64 | 162248 |
| 2024-09-06 | 52.30 | $51.20 | 249700 |
| 2024-09-05 | 52.51 | $52.04 | 168132 |
| 2024-09-04 | 52.57 | $51.89 | 199200 |
| 2024-09-03 | 52.67 | $52.10 | 270613 |
| 2024-08-30 | 52.74 | $52.81 | 224212 |
| 2024-08-29 | 52.66 | $52.80 | 278512 |
| 2024-08-28 | 52.58 | $52.77 | 296903 |
| 2024-08-27 | 52.48 | $53.19 | 224700 |
| 2024-08-26 | 52.28 | $52.97 | 163600 |
| 2024-08-23 | 52.09 | $53.18 | 273611 |
| 2024-08-22 | 51.82 | $52.09 | 283600 |
| 2024-08-21 | 51.74 | $52.80 | 164233 |
| 2024-08-20 | 51.49 | $52.67 | 157700 |
| 2024-08-19 | 51.24 | $53.04 | 125500 |
| 2024-08-16 | 50.86 | $52.12 | 147400 |
| 2024-08-15 | 50.62 | $51.76 | 150742 |
| 2024-08-14 | 50.41 | $51.36 | 163400 |
| 2024-08-13 | 50.26 | $51.34 | 195542 |
| 2024-08-12 | 50.09 | $50.72 | 184719 |
| 2024-08-09 | 50.03 | $50.52 | 202600 |
| 2024-08-08 | 50.01 | $50.28 | 870800 |
| 2024-08-07 | 50.03 | $49.28 | 391100 |
| 2024-08-06 | 50.28 | $48.46 | 405115 |
| 2024-08-05 | 50.74 | $48.58 | 853300 |
| 2024-08-02 | 51.25 | $50.71 | 429510 |
| 2024-08-01 | 51.40 | $51.26 | 381005 |
| 2024-07-31 | 51.46 | $51.74 | 202400 |
| 2024-07-30 | 51.43 | $50.95 | 216700 |
| 2024-07-29 | 51.56 | $50.85 | 240700 |
| 2024-07-26 | 51.73 | $51.27 | 285526 |
| 2024-07-25 | 51.84 | $50.81 | 294124 |
| 2024-07-24 | 52.07 | $51.15 | 388600 |
| 2024-07-23 | 52.26 | $51.42 | 278635 |
| 2024-07-22 | 52.43 | $51.80 | 231242 |
| 2024-07-19 | 52.55 | $51.57 | 151836 |
| 2024-07-18 | 52.72 | $52.11 | 297737 |
| 2024-07-17 | 52.82 | $52.79 | 244400 |
| 2024-07-16 | 52.78 | $53.29 | 235316 |
| 2024-07-15 | 52.63 | $52.95 | 160740 |
| 2024-07-12 | 52.52 | $53.24 | 261832 |
| 2024-07-11 | 52.33 | $53.03 | 189100 |
| 2024-07-10 | 52.16 | $52.62 | 282304 |
| 2024-07-09 | 52.04 | $52.38 | 195300 |
| 2024-07-08 | 51.96 | $52.49 | 208439 |
| 2024-07-05 | 51.84 | $52.57 | 146437 |
| 2024-07-03 | 51.68 | $52.12 | 164600 |
| 2024-07-02 | 51.59 | $51.50 | 243500 |
| 2024-07-01 | 51.61 | $51.57 | 208142 |
| 2024-06-28 | 51.63 | $51.44 | 139125 |
| 2024-06-27 | 51.68 | $51.12 | 240800 |
| 2024-06-26 | 51.80 | $51.17 | 210637 |
| 2024-06-25 | 51.93 | $51.37 | 272900 |
| 2024-06-24 | 52.04 | $52.25 | 194535 |
| 2024-06-21 | 51.98 | $52.40 | 313200 |
| 2024-06-20 | 51.88 | $52.21 | 300706 |
| 2024-06-18 | 51.81 | $52.51 | 221600 |
| 2024-06-17 | 51.66 | $51.91 | 164241 |
| 2024-06-14 | 51.61 | $51.68 | 198331 |
| 2024-06-13 | 51.60 | $51.46 | 146008 |
| 2024-06-12 | 51.63 | $51.67 | 413000 |
| 2024-06-11 | 51.63 | $51.32 | 197500 |
| 2024-06-10 | 51.71 | $51.30 | 144200 |
| 2024-06-07 | 51.79 | $51.10 | 178535 |
| 2024-06-06 | 51.94 | $51.54 | 178000 |
| 2024-06-05 | 52.01 | $51.41 | 218500 |
| 2024-06-04 | 52.13 | $51.17 | 267314 |
| 2024-06-03 | 52.31 | $51.77 | 208241 |
| 2024-05-31 | 52.39 | $51.60 | 313700 |
| 2024-05-30 | 52.52 | $51.79 | 323000 |
| 2024-05-29 | 52.63 | $52.01 | 287706 |
| 2024-05-28 | 52.70 | $52.37 | 247700 |
| 2024-05-24 | 52.71 | $52.39 | 254706 |
| 2024-05-23 | 52.71 | $52.06 | 383600 |
| 2024-05-22 | 52.78 | $52.63 | 325921 |
| 2024-05-21 | 52.74 | $52.82 | 166126 |
| 2024-05-20 | 52.65 | $53.11 | 245910 |
| 2024-05-17 | 52.47 | $53.06 | 379106 |
| 2024-05-16 | 52.28 | $52.72 | 420700 |
| 2024-05-15 | 52.12 | $52.66 | 291117 |
| 2024-05-14 | 51.95 | $52.16 | 376232 |
| 2024-05-13 | 51.85 | $51.94 | 235205 |
| 2024-05-10 | 51.78 | $51.86 | 410405 |
| 2024-05-09 | 51.72 | $51.99 | 479600 |
| 2024-05-08 | 51.61 | $51.98 | 486940 |
| 2024-05-07 | 51.48 | $51.96 | 357500 |
| 2024-05-06 | 51.34 | $52.23 | 212400 |
| 2024-05-03 | 51.12 | $52.22 | 484725 |
| 2024-05-02 | 50.86 | $51.89 | 533500 |
| 2024-05-01 | 50.63 | $50.97 | 775618 |
| 2024-04-30 | 50.55 | $50.88 | 565700 |
| 2024-04-29 | 50.49 | $51.43 | 408821 |
| 2024-04-26 | 50.29 | $50.73 | 342320 |
| 2024-04-25 | 50.21 | $50.22 | 389800 |
| 2024-04-24 | 50.23 | $50.08 | 275000 |
| 2024-04-23 | 50.28 | $50.12 | 373800 |
| 2024-04-22 | 50.33 | $49.89 | 359002 |
| 2024-04-19 | 50.44 | $49.82 | 355546 |
| 2024-04-18 | 50.58 | $49.99 | 515560 |
| 2024-04-17 | 50.71 | $49.86 | 1.3M |
| 2024-04-16 | 50.89 | $49.52 | 409334 |
| 2024-04-15 | 51.17 | $50.26 | 430300 |
| 2024-04-12 | 51.33 | $50.50 | 344000 |
| 2024-04-11 | 51.47 | $51.36 | 314710 |
| 2024-04-10 | 51.45 | $51.12 | 370337 |
| 2024-04-09 | 51.47 | $51.85 | 359400 |
| 2024-04-08 | 51.34 | $51.49 | 217119 |
| 2024-04-05 | 51.26 | $51.29 | 443465 |
| 2024-04-04 | 51.21 | $51.08 | 308700 |
| 2024-04-03 | 51.19 | $51.29 | 213522 |
| 2024-04-02 | 51.13 | $51.02 | 237926 |
| 2024-04-01 | 51.10 | $50.81 | 333900 |
| 2024-03-28 | 51.12 | $50.86 | 312900 |
| 2024-03-27 | 51.12 | $50.94 | 361449 |
| 2024-03-26 | 51.11 | $50.51 | 421800 |
| 2024-03-25 | 51.18 | $50.83 | 226944 |
| 2024-03-22 | 51.19 | $50.79 | 270500 |
| 2024-03-21 | 51.21 | $51.31 | 396103 |
| 2024-03-20 | 51.12 | $51.27 | 440900 |
| 2024-03-19 | 51.02 | $50.87 | 335217 |
| 2024-03-18 | 50.98 | $50.82 | 334238 |
| 2024-03-15 | 50.95 | $50.69 | 207200 |
| 2024-03-14 | 50.93 | $50.77 | 327204 |
| 2024-03-13 | 50.89 | $50.90 | 351700 |
| 2024-03-12 | 50.82 | $50.94 | 349000 |
| 2024-03-11 | 50.72 | $50.86 | 296332 |
| 2024-03-08 | 50.61 | $50.98 | 515600 |
| 2024-03-07 | 50.47 | $51.12 | 439500 |
| 2024-03-06 | 50.26 | $50.80 | 459100 |
| 2024-03-05 | 50.09 | $50.32 | 446600 |
| 2024-03-04 | 49.98 | $50.27 | 291200 |
| 2024-03-01 | 49.87 | $50.27 | 404100 |
| 2024-02-29 | 49.74 | $49.70 | 531600 |
| 2024-02-28 | 49.70 | $49.47 | 361148 |
| 2024-02-27 | 49.70 | $49.82 | 373900 |
| 2024-02-26 | 49.63 | $49.75 | 348312 |
| 2024-02-23 | 49.56 | $50.04 | 559838 |
| 2024-02-22 | 49.41 | $50.06 | 534200 |
| 2024-02-21 | 49.24 | $49.63 | 556414 |
| 2024-02-20 | 49.13 | $49.69 | 411000 |
| 2024-02-16 | 48.98 | $49.43 | 557900 |
| 2024-02-15 | 48.86 | $49.07 | 499332 |
| 2024-02-14 | 48.80 | $48.80 | 501300 |
| 2024-02-13 | 48.79 | $48.25 | 372900 |
| 2024-02-12 | 48.89 | $49.18 | 335200 |
| 2024-02-09 | 48.81 | $49.04 | 504305 |
| 2024-02-08 | 48.74 | $48.98 | 606700 |
| 2024-02-07 | 48.67 | $49.33 | 603645 |
| 2024-02-06 | 48.52 | $49.07 | 826346 |
| 2024-02-05 | 48.40 | $48.23 | 296539 |
| 2024-02-02 | 48.44 | $48.49 | 556845 |
| 2024-02-01 | 48.43 | $48.89 | 750721 |
| 2024-01-31 | 48.34 | $48.37 | 704707 |
| 2024-01-30 | 48.33 | $48.43 | 837800 |
| 2024-01-29 | 48.32 | $48.52 | 528400 |
| 2024-01-26 | 48.29 | $48.42 | 606513 |
| 2024-01-25 | 48.27 | $48.41 | 278942 |
| 2024-01-24 | 48.25 | $48.29 | 125100 |
| 2024-01-23 | 48.25 | $47.86 | 221446 |
| 2024-01-22 | 48.34 | $47.73 | 129014 |
| 2024-01-19 | 48.48 | $47.89 | 341947 |
| 2024-01-18 | 48.60 | $47.62 | 214000 |
| 2024-01-17 | 48.81 | $47.45 | 166700 |
| 2024-01-16 | 49.08 | $48.00 | 176600 |
| 2024-01-12 | 49.27 | $48.91 | 134000 |
| 2024-01-11 | 49.31 | $48.75 | 203141 |
| 2024-01-10 | 49.38 | $48.71 | 139700 |
| 2024-01-09 | 49.46 | $48.72 | 245800 |
| 2024-01-08 | 49.56 | $49.20 | 120844 |
| 2024-01-05 | 49.56 | $49.10 | 143801 |
| 2024-01-04 | 49.59 | $48.84 | 116400 |
| 2024-01-03 | 49.67 | $49.02 | 171000 |
| 2024-01-02 | 49.72 | $49.30 | 130100 |
| 2023-12-29 | 49.72 | $49.92 | 113900 |
| 2023-12-28 | 49.57 | $49.80 | 194434 |
| 2023-12-27 | 49.43 | $49.63 | 174600 |
| 2023-12-26 | 49.30 | $49.39 | 119142 |
| 2023-12-22 | 49.19 | $49.10 | 108900 |
| 2023-12-21 | 49.11 | $49.41 | 123000 |
| 2023-12-20 | 48.96 | $48.52 | 153821 |
| 2023-12-19 | 48.96 | $49.14 | 205117 |
| 2023-12-18 | 48.83 | $48.93 | 166857 |
| 2023-12-15 | 48.72 | $48.99 | 141300 |
| 2023-12-14 | 48.58 | $49.49 | 116517 |
| 2023-12-13 | 48.30 | $48.73 | 119700 |
| 2023-12-12 | 48.13 | $47.93 | 142629 |
| 2023-12-11 | 48.10 | $47.92 | 148300 |
| 2023-12-08 | 48.07 | $47.79 | 169200 |
| 2023-12-07 | 48.05 | $48.03 | 101945 |
| 2023-12-06 | 47.98 | $47.89 | 121600 |
| 2023-12-05 | 47.91 | $47.79 | 104448 |
| 2023-12-04 | 47.86 | $47.78 | 102922 |
| 2023-12-01 | 47.79 | $48.16 | 92600 |
| 2023-11-30 | 47.64 | $47.61 | 140700 |
| 2023-11-29 | 47.56 | $47.80 | 116628 |
| 2023-11-28 | 47.43 | $47.98 | 102930 |
| 2023-11-27 | 47.24 | $47.53 | 120300 |
| 2023-11-24 | 47.11 | $47.45 | 38000 |
| 2023-11-22 | 46.97 | $47.27 | 120100 |
| 2023-11-21 | 46.85 | $47.51 | 102146 |
| 2023-11-20 | 46.65 | $47.76 | 226700 |
| 2023-11-17 | 46.36 | $47.18 | 89004 |
| 2023-11-16 | 46.15 | $47.05 | 142425 |
| 2023-11-15 | 45.93 | $47.21 | 161800 |
| 2023-11-14 | 45.64 | $47.06 | 362245 |
| 2023-11-13 | 45.33 | $45.78 | 89000 |
| 2023-11-10 | 45.25 | $45.82 | 119243 |
| 2023-11-09 | 45.14 | $45.57 | 121900 |
| 2023-11-08 | 45.07 | $45.98 | 258000 |
| 2023-11-07 | 44.90 | $46.15 | 89700 |
| 2023-11-06 | 44.67 | $46.23 | 101305 |
| 2023-11-03 | 44.40 | $45.99 | 100748 |
| 2023-11-02 | 44.13 | $45.23 | 128819 |
| 2023-11-01 | 43.98 | $44.50 | 139939 |
| 2023-10-31 | 43.96 | $44.08 | 108700 |
| 2023-10-30 | 44.04 | $44.21 | 128807 |
| 2023-10-27 | 44.11 | $43.82 | 116200 |
| 2023-10-26 | 44.27 | $43.96 | 116943 |
| 2023-10-25 | 44.44 | $44.16 | 167513 |
| 2023-10-24 | 44.60 | $44.48 | 120400 |
| 2023-10-23 | 44.72 | $44.05 | 124935 |
| 2023-10-20 | 44.96 | $44.09 | 214100 |
| 2023-10-19 | 45.22 | $44.70 | 297431 |
| 2023-10-18 | 45.41 | $44.82 | 112600 |
| 2023-10-17 | 45.61 | $45.60 | 115004 |
| 2023-10-16 | 45.67 | $45.89 | 120714 |
| 2023-10-13 | 45.69 | $45.68 | 158424 |
| 2023-10-12 | 45.76 | $45.82 | 144812 |
| 2023-10-11 | 45.81 | $46.15 | 195600 |
| 2023-10-10 | 45.81 | $46.37 | 119644 |
| 2023-10-09 | 45.76 | $45.72 | 93944 |
| 2023-10-06 | 45.85 | $45.94 | 141200 |
| 2023-10-05 | 45.91 | $45.37 | 275025 |
| 2023-10-04 | 46.10 | $45.36 | 117900 |
| 2023-10-03 | 46.32 | $45.50 | 106334 |
| 2023-10-02 | 46.56 | $46.07 | 128047 |
| 2023-09-29 | 46.72 | $46.26 | 132600 |
| 2023-09-28 | 46.87 | $46.37 | 189333 |
| 2023-09-27 | 47.01 | $46.01 | 166200 |
| 2023-09-26 | 47.26 | $46.09 | 118521 |
| 2023-09-25 | 47.54 | $46.71 | 123842 |
| 2023-09-22 | 47.73 | $47.55 | 190800 |
| 2023-09-21 | 47.77 | $47.13 | 112200 |
| 2023-09-20 | 47.91 | $47.81 | 136800 |
| 2023-09-19 | 47.92 | $47.85 | 72000 |
| 2023-09-18 | 47.93 | $48.04 | 125137 |
| 2023-09-15 | 47.91 | $48.05 | 129509 |
| 2023-09-14 | 47.87 | $48.21 | 110910 |
| 2023-09-13 | 47.80 | $47.80 | 152300 |
| 2023-09-12 | 47.79 | $47.87 | 125200 |
| 2023-09-11 | 47.78 | $48.04 | 105100 |
| 2023-09-08 | 47.73 | $47.62 | 67100 |
| 2023-09-07 | 47.75 | $47.46 | 71800 |
| 2023-09-06 | 47.82 | $47.79 | 92100 |
| 2023-09-05 | 47.82 | $47.95 | 308400 |
| 2023-09-01 | 47.80 | $48.00 | 106000 |
| 2023-08-31 | 47.76 | $47.84 | 92539 |
| 2023-08-30 | 47.74 | $48.35 | 98800 |
| 2023-08-29 | 47.62 | $48.50 | 163100 |
| 2023-08-28 | 47.44 | $47.87 | 49900 |
| 2023-08-25 | 47.37 | $47.58 | 93600 |
| 2023-08-24 | 47.36 | $47.50 | 152545 |
| 2023-08-23 | 47.35 | $47.81 | 127219 |
| 2023-08-22 | 47.29 | $47.03 | 195600 |
| 2023-08-21 | 47.38 | $46.98 | 94400 |
| 2023-08-18 | 47.49 | $46.77 | 182628 |
| 2023-08-17 | 47.67 | $47.04 | 145245 |
| 2023-08-16 | 47.82 | $46.88 | 180400 |
| 2023-08-15 | 48.03 | $47.04 | 95600 |
| 2023-08-14 | 48.24 | $47.16 | 149000 |
| 2023-08-11 | 48.46 | $47.56 | 115737 |
| 2023-08-10 | 48.63 | $47.93 | 117718 |
| 2023-08-09 | 48.74 | $48.18 | 119500 |
| 2023-08-08 | 48.82 | $48.18 | 144724 |
| 2023-08-07 | 48.91 | $48.51 | 113000 |
| 2023-08-04 | 48.95 | $48.39 | 76734 |
| 2023-08-03 | 49.01 | $47.95 | 86704 |
| 2023-08-02 | 49.17 | $47.95 | 122208 |
| 2023-08-01 | 49.35 | $48.99 | 96744 |
| 2023-07-31 | 49.34 | $49.80 | 101400 |
| 2023-07-28 | 49.15 | $49.91 | 94100 |
| 2023-07-27 | 48.90 | $48.95 | 109700 |
| 2023-07-26 | 48.81 | $49.39 | 180025 |
| 2023-07-25 | 48.61 | $49.30 | 90100 |
| 2023-07-24 | 48.40 | $49.01 | 186300 |
| 2023-07-21 | 48.21 | $48.34 | 88500 |
| 2023-07-20 | 48.12 | $48.24 | 132000 |
| 2023-07-19 | 48.04 | $48.35 | 162418 |
| 2023-07-18 | 47.92 | $48.65 | 105523 |
| 2023-07-17 | 47.71 | $48.64 | 108900 |
| 2023-07-14 | 47.48 | $48.39 | 108135 |
| 2023-07-13 | 47.25 | $48.49 | 86700 |
| 2023-07-12 | 46.97 | $47.85 | 92316 |
| 2023-07-11 | 46.77 | $47.13 | 129801 |
| 2023-07-10 | 46.70 | $46.65 | 97300 |
| 2023-07-07 | 46.71 | $46.51 | 80035 |
| 2023-07-06 | 46.76 | $46.15 | 91948 |
| 2023-07-05 | 46.89 | $46.91 | 83500 |
| 2023-07-03 | 46.89 | $46.97 | 51500 |
| 2023-06-30 | 46.86 | $46.53 | 260100 |
| 2023-06-29 | 46.93 | $45.93 | 210411 |
| 2023-06-28 | 47.13 | $45.98 | 129700 |
| 2023-06-27 | 47.36 | $46.16 | 134400 |
| 2023-06-26 | 47.58 | $46.08 | 196900 |
| 2023-06-23 | 47.85 | $46.80 | 157501 |
| 2023-06-22 | 48.01 | $47.60 | 99246 |
| 2023-06-21 | 48.02 | $47.88 | 189600 |
| 2023-06-20 | 47.98 | $47.82 | 155436 |
| 2023-06-16 | 47.93 | $48.48 | 121500 |
| 2023-06-15 | 47.73 | $48.60 | 135741 |
| 2023-06-14 | 47.48 | $48.20 | 137200 |
| 2023-06-13 | 47.26 | $47.94 | 205800 |
| 2023-06-12 | 47.06 | $47.62 | 129338 |
| 2023-06-09 | 46.90 | $47.77 | 183349 |
| 2023-06-08 | 46.67 | $47.42 | 116300 |
| 2023-06-07 | 46.48 | $47.04 | 373400 |
| 2023-06-06 | 46.33 | $47.03 | 187201 |
| 2023-06-05 | 46.17 | $46.90 | 279087 |
| 2023-06-02 | 46.00 | $46.78 | 209200 |
| 2023-06-01 | 45.84 | $46.31 | 105521 |
| 2023-05-31 | 45.74 | $45.65 | 129039 |
| 2023-05-30 | 45.77 | $45.81 | 153200 |
| 2023-05-26 | 45.78 | $45.88 | 66601 |
| 2023-05-25 | 45.76 | $45.36 | 111140 |
| 2023-05-24 | 45.86 | $45.49 | 156600 |
| 2023-05-23 | 45.95 | $45.66 | 94016 |
| 2023-05-22 | 46.01 | $46.18 | 199500 |
| 2023-05-19 | 45.97 | $45.88 | 152700 |
| 2023-05-18 | 45.99 | $45.84 | 110600 |
| 2023-05-17 | 46.03 | $45.81 | 115200 |
| 2023-05-16 | 46.07 | $45.58 | 96918 |
| 2023-05-15 | 46.17 | $46.02 | 149000 |
| 2023-05-12 | 46.19 | $45.54 | 187300 |
| 2023-05-11 | 46.32 | $45.96 | 116935 |
| 2023-05-10 | 46.38 | $46.43 | 152000 |
| 2023-05-09 | 46.34 | $46.50 | 135132 |
| 2023-05-08 | 46.29 | $46.70 | 127943 |
| 2023-05-05 | 46.19 | $46.61 | 120100 |
| 2023-05-04 | 46.08 | $46.26 | 168600 |
| 2023-05-03 | 46.03 | $45.93 | 107100 |
| 2023-05-02 | 46.05 | $45.86 | 84200 |
| 2023-05-01 | 46.08 | $45.98 | 158412 |
| 2023-04-28 | 46.09 | $46.17 | 214629 |
| 2023-04-27 | 46.06 | $45.94 | 87613 |
| 2023-04-26 | 46.07 | $45.39 | 147800 |
| 2023-04-25 | 46.20 | $45.15 | 261600 |
| 2023-04-24 | 46.40 | $46.06 | 217400 |
| 2023-04-21 | 46.44 | $46.05 | 329300 |
| 2023-04-20 | 46.49 | $46.46 | 538634 |
| 2023-04-19 | 46.45 | $46.37 | 281221 |
| 2023-04-18 | 46.43 | $46.76 | 206348 |
| 2023-04-17 | 46.32 | $46.73 | 112917 |
| 2023-04-14 | 46.20 | $46.69 | 109339 |
| 2023-04-13 | 46.06 | $46.92 | 113900 |
| 2023-04-12 | 45.85 | $46.43 | 91300 |
| 2023-04-11 | 45.71 | $46.17 | 120540 |
| 2023-04-10 | 45.60 | $45.79 | 110100 |
| 2023-04-06 | 45.56 | $45.70 | 108300 |
| 2023-04-05 | 45.52 | $45.63 | 525100 |
| 2023-04-04 | 45.50 | $46.20 | 124226 |
| 2023-04-03 | 45.34 | $46.01 | 412300 |
| 2023-03-31 | 45.21 | $45.79 | 117600 |
| 2023-03-30 | 45.10 | $45.80 | 191542 |
| 2023-03-29 | 44.98 | $45.43 | 194042 |
| 2023-03-28 | 44.91 | $45.33 | 308100 |
| 2023-03-27 | 44.85 | $45.02 | 98311 |
| 2023-03-24 | 44.85 | $45.22 | 109030 |
| 2023-03-23 | 44.81 | $45.33 | 107200 |
| 2023-03-22 | 44.75 | $45.04 | 133639 |
| 2023-03-21 | 44.74 | $44.83 | 107840 |
| 2023-03-20 | 44.77 | $44.59 | 200900 |
| 2023-03-17 | 44.86 | $44.36 | 114200 |
| 2023-03-16 | 45.01 | $44.48 | 223500 |
| 2023-03-15 | 45.17 | $44.26 | 241025 |
| 2023-03-14 | 45.40 | $44.87 | 150900 |
| 2023-03-13 | 45.55 | $44.95 | 95600 |
| 2023-03-10 | 45.70 | $45.03 | 199000 |
| 2023-03-09 | 45.85 | $45.49 | 125300 |
| 2023-03-08 | 45.94 | $45.98 | 175400 |
| 2023-03-07 | 45.94 | $45.76 | 101700 |
| 2023-03-06 | 45.98 | $46.31 | 368300 |
| 2023-03-03 | 45.92 | $46.51 | 253400 |
| 2023-03-02 | 45.80 | $46.00 | 158500 |
| 2023-03-01 | 45.77 | $45.88 | 528400 |
| 2023-02-28 | 45.76 | $45.16 | 160200 |
| 2023-02-27 | 45.91 | $45.33 | 98900 |
| 2023-02-24 | 46.04 | $45.28 | 99013 |
| 2023-02-23 | 46.21 | $46.08 | 158704 |
| 2023-02-22 | 46.23 | $45.63 | 174700 |
| 2023-02-21 | 46.35 | $45.79 | 159947 |
| 2023-02-17 | 46.46 | $45.85 | 168225 |
| 2023-02-16 | 46.57 | $45.98 | 185500 |
| 2023-02-15 | 46.67 | $45.99 | 262300 |
| 2023-02-14 | 46.78 | $46.22 | 132449 |
| 2023-02-13 | 46.86 | $46.38 | 92600 |
| 2023-02-10 | 46.91 | $46.00 | 141317 |
| 2023-02-09 | 47.05 | $46.23 | 193915 |
| 2023-02-08 | 47.17 | $46.31 | 170600 |
| 2023-02-07 | 47.28 | $46.53 | 203129 |
| 2023-02-06 | 47.36 | $46.36 | 480536 |
| 2023-02-03 | 47.48 | $46.67 | 168115 |
| 2023-02-02 | 47.55 | $47.54 | 189000 |
| 2023-02-01 | 47.45 | $47.58 | 174437 |
| 2023-01-31 | 47.31 | $47.09 | 229200 |
| 2023-01-30 | 47.25 | $46.57 | 147800 |
| 2023-01-27 | 47.29 | $47.38 | 155000 |
| 2023-01-26 | 47.15 | $47.42 | 285100 |
| 2023-01-25 | 46.98 | $47.31 | 133915 |
| 2023-01-24 | 46.80 | $47.19 | 137700 |
| 2023-01-23 | 46.61 | $47.21 | 296803 |
| 2023-01-20 | 46.38 | $46.98 | 167120 |
| 2023-01-19 | 46.16 | $46.48 | 250000 |
| 2023-01-18 | 46.00 | $46.17 | 518400 |
| 2023-01-17 | 45.87 | $46.27 | 213425 |
| 2023-01-13 | 45.71 | $46.22 | 136400 |
| 2023-01-12 | 45.52 | $46.20 | 235423 |
| 2023-01-11 | 45.30 | $45.95 | 238500 |
| 2023-01-10 | 45.10 | $45.82 | 337103 |
| 2023-01-09 | 44.88 | $45.50 | 255802 |
| 2023-01-06 | 44.70 | $45.32 | 151219 |
| 2023-01-05 | 44.53 | $44.24 | 87747 |
| 2023-01-04 | 44.55 | $44.68 | 279200 |
| 2023-01-03 | 44.48 | $43.98 | 135220 |
| 2022-12-30 | 44.55 | $43.99 | 203614 |
| 2022-12-29 | 44.62 | $44.47 | 215600 |
| 2022-12-28 | 44.60 | $43.84 | 311200 |
| 2022-12-27 | 44.70 | $44.62 | 260908 |
| 2022-12-23 | 44.66 | $44.22 | 128900 |
| 2022-12-22 | 44.69 | $44.11 | 258234 |
| 2022-12-21 | 44.75 | $44.45 | 220205 |
| 2022-12-20 | 44.73 | $44.18 | 219121 |
| 2022-12-19 | 44.77 | $44.22 | 1.0M |
| 2022-12-16 | 44.81 | $44.09 | 154807 |
| 2022-12-15 | 44.87 | $43.89 | 219511 |
| 2022-12-14 | 44.98 | $44.70 | 177600 |
| 2022-12-13 | 44.93 | $44.75 | 192714 |
| 2022-12-12 | 44.85 | $44.56 | 144500 |
| 2022-12-09 | 44.80 | $44.43 | 143300 |
| 2022-12-08 | 44.76 | $44.70 | 149011 |
| 2022-12-07 | 44.66 | $44.40 | 171208 |
| 2022-12-06 | 44.59 | $44.42 | 219725 |
| 2022-12-05 | 44.50 | $44.59 | 194100 |
| 2022-12-02 | 44.35 | $44.97 | 184300 |
| 2022-12-01 | 44.10 | $44.85 | 206000 |
| 2022-11-30 | 43.82 | $44.91 | 254400 |
| 2022-11-29 | 43.48 | $44.18 | 218135 |
| 2022-11-28 | 43.24 | $43.47 | 117312 |
| 2022-11-25 | 43.10 | $43.51 | 52201 |
| 2022-11-23 | 42.92 | $43.45 | 268645 |
| 2022-11-22 | 42.73 | $43.10 | 160247 |
| 2022-11-21 | 42.58 | $42.75 | 114600 |
| 2022-11-18 | 42.47 | $42.88 | 125600 |
| 2022-11-17 | 42.31 | $42.86 | 177018 |
| 2022-11-16 | 42.12 | $42.91 | 149546 |
| 2022-11-15 | 41.90 | $43.54 | 183919 |
| 2022-11-14 | 41.50 | $43.01 | 166412 |
| 2022-11-11 | 41.15 | $43.02 | 170600 |
| 2022-11-10 | 40.74 | $42.62 | 131220 |
| 2022-11-09 | 40.35 | $41.20 | 141645 |
| 2022-11-08 | 40.19 | $41.70 | 114000 |
| 2022-11-07 | 39.91 | $41.54 | 147000 |
| 2022-11-04 | 39.62 | $41.46 | 211100 |
| 2022-11-03 | 39.30 | $40.00 | 295900 |
| 2022-11-02 | 39.24 | $39.69 | 342200 |
| 2022-11-01 | 39.25 | $39.89 | 240442 |
| 2022-10-31 | 39.21 | $39.44 | 183740 |
| 2022-10-28 | 39.27 | $39.72 | 162248 |
| 2022-10-27 | 39.29 | $39.78 | 155000 |
| 2022-10-26 | 39.30 | $39.66 | 179903 |
| 2022-10-25 | 39.35 | $39.51 | 872136 |
| 2022-10-24 | 39.44 | $39.34 | 185200 |
| 2022-10-21 | 39.59 | $40.32 | 262700 |
| 2022-10-20 | 39.57 | $39.85 | 121300 |
| 2022-10-19 | 39.64 | $39.95 | 258526 |
| 2022-10-18 | 39.71 | $40.41 | 224500 |
| 2022-10-17 | 39.71 | $40.38 | 249840 |
| 2022-10-14 | 39.72 | $39.43 | 162835 |
| 2022-10-13 | 39.93 | $39.92 | 155230 |
| 2022-10-12 | 40.09 | $39.84 | 144900 |
| 2022-10-11 | 40.30 | $39.89 | 119700 |
| 2022-10-10 | 40.53 | $40.35 | 143700 |
| 2022-10-07 | 40.72 | $40.69 | 130900 |
| 2022-10-06 | 40.86 | $41.33 | 172934 |
| 2022-10-05 | 40.91 | $41.42 | 190400 |
| 2022-10-04 | 40.95 | $41.68 | 243000 |
| 2022-10-03 | 40.95 | $40.66 | 289731 |
| 2022-09-30 | 41.17 | $39.82 | 264900 |
| 2022-09-29 | 41.62 | $39.99 | 388242 |
| 2022-09-28 | 42.11 | $40.60 | 226700 |
| 2022-09-27 | 42.55 | $40.58 | 204000 |
| 2022-09-26 | 43.07 | $40.53 | 324800 |
| 2022-09-23 | 43.70 | $42.40 | 290404 |
| 2022-09-22 | 44.03 | $43.48 | 179517 |
| 2022-09-21 | 44.19 | $43.48 | 412800 |
| 2022-09-20 | 44.38 | $43.93 | 171600 |
| 2022-09-19 | 44.50 | $44.00 | 174600 |
| 2022-09-16 | 44.63 | $44.05 | 101645 |
| 2022-09-15 | 44.77 | $44.36 | 141105 |
| 2022-09-14 | 44.88 | $44.73 | 195023 |
| 2022-09-13 | 44.92 | $44.26 | 176935 |
| 2022-09-12 | 45.06 | $45.78 | 131300 |
| 2022-09-09 | 44.91 | $45.30 | 107646 |
| 2022-09-08 | 44.84 | $44.63 | 129400 |
| 2022-09-07 | 44.90 | $44.57 | 114113 |
| 2022-09-06 | 44.98 | $44.29 | 148400 |
| 2022-09-02 | 45.13 | $44.53 | 132800 |
| 2022-09-01 | 45.25 | $44.73 | 137600 |
| 2022-08-31 | 45.35 | $44.80 | 121100 |
| 2022-08-30 | 45.46 | $44.90 | 186200 |
| 2022-08-29 | 45.56 | $45.24 | 152232 |
| 2022-08-26 | 45.60 | $45.35 | 165343 |
| 2022-08-25 | 45.62 | $45.92 | 181200 |
| 2022-08-24 | 45.53 | $45.41 | 122605 |
| 2022-08-23 | 45.52 | $45.44 | 157240 |
| 2022-08-22 | 45.51 | $45.11 | 149203 |
| 2022-08-19 | 45.56 | $45.42 | 168600 |
| 2022-08-18 | 45.56 | $45.71 | 143229 |
| 2022-08-17 | 45.49 | $45.91 | 558300 |
| 2022-08-16 | 45.37 | $46.15 | 92800 |
| 2022-08-15 | 45.18 | $46.01 | 97200 |
| 2022-08-12 | 44.98 | $46.22 | 257200 |
| 2022-08-11 | 44.70 | $45.55 | 148834 |
| 2022-08-10 | 44.53 | $45.64 | 273634 |
| 2022-08-09 | 44.30 | $45.02 | 112421 |
| 2022-08-08 | 44.18 | $45.01 | 183000 |
| 2022-08-05 | 44.03 | $44.77 | 131219 |
| 2022-08-04 | 43.92 | $44.54 | 132400 |
| 2022-08-03 | 43.83 | $44.32 | 336100 |
| 2022-08-02 | 43.79 | $44.19 | 443102 |
| 2022-08-01 | 43.76 | $44.73 | 128300 |
| 2022-07-29 | 43.62 | $44.99 | 212900 |
| 2022-07-28 | 43.41 | $44.86 | 134327 |
| 2022-07-27 | 43.20 | $44.66 | 145900 |
| 2022-07-26 | 43.00 | $43.81 | 188843 |
| 2022-07-25 | 42.95 | $44.17 | 281800 |
| 2022-07-22 | 42.83 | $43.84 | 201000 |
| 2022-07-21 | 42.76 | $43.95 | 227000 |
| 2022-07-20 | 42.67 | $43.60 | 197219 |
| 2022-07-19 | 42.64 | $43.79 | 224000 |
| 2022-07-18 | 42.58 | $42.98 | 172942 |
| 2022-07-15 | 42.69 | $42.83 | 183327 |
| 2022-07-14 | 42.86 | $42.70 | 222700 |
| 2022-07-13 | 43.09 | $43.02 | 235329 |
| 2022-07-12 | 43.30 | $43.07 | 391400 |
| 2022-07-11 | 43.55 | $43.27 | 112812 |
| 2022-07-08 | 43.80 | $43.98 | 159800 |
| 2022-07-07 | 43.95 | $43.90 | 172300 |
| 2022-07-06 | 44.15 | $43.19 | 214435 |
| 2022-07-05 | 44.55 | $43.58 | 190700 |
| 2022-07-01 | 44.94 | $44.22 | 296500 |
| 2022-06-30 | 45.26 | $44.64 | 334400 |
| 2022-06-29 | 45.55 | $45.01 | 199738 |
| 2022-06-28 | 45.82 | $45.14 | 244600 |
| 2022-06-27 | 46.12 | $45.53 | 261300 |
| 2022-06-24 | 46.38 | $45.55 | 148620 |
| 2022-06-23 | 46.69 | $45.86 | 207100 |
| 2022-06-22 | 47.00 | $45.95 | 139331 |
| 2022-06-21 | 47.34 | $46.64 | 196248 |
| 2022-06-17 | 47.59 | $46.42 | 115000 |
| 2022-06-16 | 47.93 | $46.59 | 324000 |
| 2022-06-15 | 48.30 | $47.91 | 191400 |
| 2022-06-14 | 48.46 | $47.21 | 301537 |
| 2022-06-13 | 48.79 | $46.98 | 358110 |
| 2022-06-10 | 49.22 | $48.52 | 174043 |
| 2022-06-09 | 49.40 | $48.87 | 109936 |
| 2022-06-08 | 49.53 | $49.62 | 122500 |
| 2022-06-07 | 49.53 | $49.91 | 119114 |
| 2022-06-06 | 49.48 | $49.81 | 102216 |
| 2022-06-03 | 49.43 | $50.11 | 90000 |
| 2022-06-02 | 49.31 | $50.75 | 114002 |
| 2022-06-01 | 49.05 | $50.04 | 149900 |
| 2022-05-31 | 48.89 | $50.05 | 177700 |
| 2022-05-27 | 48.71 | $49.92 | 518108 |
| 2022-05-26 | 48.53 | $49.59 | 135018 |
| 2022-05-25 | 48.39 | $49.16 | 116218 |
| 2022-05-24 | 48.33 | $49.11 | 158000 |
| 2022-05-23 | 48.28 | $49.56 | 166500 |
| 2022-05-20 | 48.12 | $48.94 | 241834 |
| 2022-05-19 | 48.08 | $48.88 | 186900 |
| 2022-05-18 | 48.06 | $48.13 | 296540 |
| 2022-05-17 | 48.19 | $49.10 | 149400 |
| 2022-05-16 | 48.15 | $48.26 | 136000 |
| 2022-05-13 | 48.29 | $48.12 | 239428 |
| 2022-05-12 | 48.49 | $47.22 | 300400 |
| 2022-05-11 | 48.91 | $47.52 | 317900 |
| 2022-05-10 | 49.35 | $48.18 | 226147 |
| 2022-05-09 | 49.73 | $48.18 | 307405 |
| 2022-05-06 | 50.17 | $49.41 | 316944 |
| 2022-05-05 | 50.43 | $49.68 | 322932 |
| 2022-05-04 | 50.68 | $51.11 | 237103 |
| 2022-05-03 | 50.67 | $50.50 | 364928 |
| 2022-05-02 | 50.80 | $50.00 | 264529 |
| 2022-04-29 | 51.05 | $50.28 | 131137 |
| 2022-04-28 | 51.29 | $50.51 | 133207 |
| 2022-04-27 | 51.53 | $50.09 | 212200 |
| 2022-04-26 | 51.89 | $49.85 | 243800 |
| 2022-04-25 | 52.37 | $50.86 | 330043 |
| 2022-04-22 | 52.71 | $51.44 | 165941 |
| 2022-04-21 | 52.98 | $51.94 | 128621 |
| 2022-04-20 | 53.19 | $52.83 | 166500 |
| 2022-04-19 | 53.24 | $52.82 | 208900 |
| 2022-04-18 | 53.31 | $52.96 | 288900 |
| 2022-04-14 | 53.35 | $52.91 | 222700 |
| 2022-04-13 | 53.41 | $53.20 | 88600 |
| 2022-04-12 | 53.41 | $52.73 | 142827 |
| 2022-04-11 | 53.52 | $52.73 | 217100 |
| 2022-04-08 | 53.64 | $53.42 | 179000 |
| 2022-04-07 | 53.63 | $53.25 | 173519 |
| 2022-04-06 | 53.65 | $53.66 | 116317 |
| 2022-04-05 | 53.58 | $53.87 | 158300 |
| 2022-04-04 | 53.46 | $54.52 | 102246 |
| 2022-04-01 | 53.18 | $53.96 | 167244 |
| 2022-03-31 | 52.96 | $53.30 | 127800 |
| 2022-03-30 | 52.85 | $53.58 | 171812 |
| 2022-03-29 | 52.66 | $53.61 | 170738 |
| 2022-03-28 | 52.44 | $53.11 | 256215 |
| 2022-03-25 | 52.28 | $53.05 | 125700 |
| 2022-03-24 | 52.11 | $53.23 | 178800 |
| 2022-03-23 | 51.87 | $52.75 | 129100 |
| 2022-03-22 | 51.70 | $52.91 | 133100 |
| 2022-03-21 | 51.46 | $52.52 | 325000 |
| 2022-03-18 | 51.27 | $52.62 | 470800 |
| 2022-03-17 | 51.04 | $52.11 | 168025 |
| 2022-03-16 | 50.87 | $52.00 | 230904 |
| 2022-03-15 | 50.71 | $50.09 | 175700 |
| 2022-03-14 | 50.93 | $50.06 | 272833 |
| 2022-03-11 | 51.19 | $50.50 | 134018 |
| 2022-03-10 | 51.40 | $51.03 | 146700 |
| 2022-03-09 | 51.54 | $51.26 | 202717 |
| 2022-03-08 | 51.66 | $49.90 | 170748 |
| 2022-03-07 | 52.08 | $50.10 | 179313 |
| 2022-03-04 | 52.54 | $52.07 | 157545 |
| 2022-03-03 | 52.65 | $52.66 | 124619 |
| 2022-03-02 | 52.65 | $52.66 | 403100 |
| 2022-03-01 | 52.66 | $52.02 | 210000 |
| 2022-02-28 | 52.80 | $52.46 | 192900 |
| 2022-02-25 | 52.87 | $52.81 | 234511 |
| 2022-02-24 | 52.88 | $51.94 | 260702 |
| 2022-02-23 | 53.08 | $52.74 | 236000 |
| 2022-02-22 | 53.14 | $52.82 | 259923 |
| 2022-02-18 | 53.18 | $53.27 | 134712 |
| 2022-02-17 | 53.15 | $53.26 | 146100 |
| 2022-02-16 | 53.10 | $53.56 | 151035 |
| 2022-02-15 | 52.99 | $53.27 | 121600 |
| 2022-02-14 | 52.91 | $52.60 | 130233 |
| 2022-02-11 | 52.97 | $52.88 | 166500 |
| 2022-02-10 | 52.97 | $53.42 | 163100 |
| 2022-02-09 | 52.86 | $53.79 | 319700 |
| 2022-02-08 | 52.66 | $53.30 | 118500 |
| 2022-02-07 | 52.52 | $52.83 | 140816 |
| 2022-02-04 | 52.46 | $52.50 | 149700 |
| 2022-02-03 | 52.46 | $52.50 | 161508 |
| 2022-02-02 | 52.47 | $52.93 | 144400 |
| 2022-02-01 | 52.38 | $52.84 | 235600 |
| 2022-01-31 | 52.30 | $52.73 | 142724 |
| 2022-01-28 | 52.23 | $51.43 | 293749 |
| 2022-01-27 | 52.43 | $51.17 | 348440 |
| 2022-01-26 | 52.71 | $51.61 | 361445 |
| 2022-01-25 | 52.95 | $52.06 | 436940 |
| 2022-01-24 | 53.13 | $52.19 | 312300 |
| 2022-01-21 | 53.31 | $52.86 | 192232 |
| 2022-01-20 | 53.37 | $53.37 | 165227 |
| 2022-01-19 | 53.34 | $53.45 | 203045 |
| 2022-01-18 | 53.28 | $52.97 | 337515 |
| 2022-01-14 | 53.32 | $53.49 | 265400 |
| 2022-01-13 | 53.24 | $53.54 | 264000 |
| 2022-01-12 | 53.15 | $53.95 | 229122 |
| 2022-01-11 | 52.94 | $53.37 | 230900 |
| 2022-01-10 | 52.83 | $52.88 | 178837 |
| 2022-01-07 | 52.81 | $52.86 | 165400 |
| 2022-01-06 | 52.78 | $52.66 | 239440 |
| 2022-01-05 | 52.79 | $52.62 | 200900 |
| 2022-01-04 | 52.80 | $52.97 | 336201 |
| 2022-01-03 | 52.75 | $53.01 | 278100 |
| 2021-12-31 | 52.68 | $52.92 | 214413 |
| 2021-12-30 | 52.61 | $52.93 | 194000 |
| 2021-12-29 | 52.53 | $52.78 | 209000 |
| 2021-12-28 | 52.47 | $52.80 | 170500 |
| 2021-12-27 | 52.40 | $52.85 | 142500 |
| 2021-12-23 | 52.30 | $53.06 | 231400 |
| 2021-12-22 | 52.15 | $52.68 | 260500 |
| 2021-12-21 | 52.04 | $52.31 | 164300 |
| 2021-12-20 | 52.01 | $51.90 | 251400 |
| 2021-12-17 | 52.05 | $51.91 | 264500 |
| 2021-12-16 | 52.10 | $52.36 | 168800 |
| 2021-12-15 | 52.06 | $52.16 | 229200 |
| 2021-12-14 | 52.06 | $51.86 | 198638 |
| 2021-12-13 | 52.12 | $52.16 | 171300 |
| 2021-12-10 | 52.13 | $52.64 | 148605 |
| 2021-12-09 | 52.04 | $52.59 | 183400 |
| 2021-12-08 | 51.96 | $52.93 | 139444 |
| 2021-12-07 | 51.78 | $52.66 | 124909 |
| 2021-12-06 | 51.64 | $51.98 | 136618 |
| 2021-12-03 | 51.62 | $51.90 | 215100 |
| 2021-12-02 | 51.62 | $51.73 | 151700 |
| 2021-12-01 | 51.65 | $51.20 | 167300 |
| 2021-11-30 | 51.81 | $51.30 | 338548 |
| 2021-11-29 | 51.97 | $51.12 | 299000 |
| 2021-11-26 | 52.20 | $51.06 | 104535 |
| 2021-11-24 | 52.47 | $52.40 | 181400 |
| 2021-11-23 | 52.52 | $52.33 | 169000 |
| 2021-11-22 | 52.58 | $52.33 | 127800 |
| 2021-11-19 | 52.66 | $52.39 | 180303 |
| 2021-11-18 | 52.74 | $52.65 | 157900 |
| 2021-11-17 | 52.78 | $52.86 | 140300 |
| 2021-11-16 | 52.78 | $53.01 | 147439 |
| 2021-11-15 | 52.75 | $53.24 | 182427 |
| 2021-11-12 | 52.67 | $53.31 | 126241 |
| 2021-11-11 | 52.56 | $53.26 | 125700 |
| 2021-11-10 | 52.45 | $52.53 | 158540 |
| 2021-11-09 | 52.47 | $52.84 | 162940 |
| 2021-11-08 | 52.43 | $52.91 | 132821 |
| 2021-11-05 | 52.38 | $52.48 | 117134 |
| 2021-11-04 | 52.41 | $52.39 | 166700 |
| 2021-11-03 | 52.47 | $52.63 | 157200 |
| 2021-11-02 | 52.49 | $52.04 | 155524 |
| 2021-11-01 | 52.64 | $52.35 | 148047 |
| 2021-10-29 | 52.75 | $52.31 | 154135 |
| 2021-10-28 | 52.88 | $52.70 | 86042 |
| 2021-10-27 | 52.97 | $52.79 | 123421 |
| 2021-10-26 | 53.04 | $52.92 | 171186 |
| 2021-10-25 | 53.11 | $53.14 | 160611 |
| 2021-10-22 | 53.13 | $53.03 | 149600 |
| 2021-10-21 | 53.19 | $53.17 | 150931 |
| 2021-10-20 | 53.23 | $53.89 | 157711 |
| 2021-10-19 | 53.13 | $53.98 | 134002 |
| 2021-10-18 | 52.99 | $53.46 | 147700 |
| 2021-10-15 | 52.95 | $53.55 | 190330 |
| 2021-10-14 | 52.88 | $53.17 | 294000 |
| 2021-10-13 | 52.88 | $52.96 | 178719 |
| 2021-10-12 | 52.93 | $52.45 | 179440 |
| 2021-10-11 | 53.10 | $52.81 | 134726 |
| 2021-10-08 | 53.22 | $53.05 | 140400 |
| 2021-10-07 | 53.31 | $53.30 | 111900 |
| 2021-10-06 | 53.37 | $52.75 | 127500 |
| 2021-10-05 | 53.56 | $52.98 | 139400 |
| 2021-10-04 | 53.74 | $52.67 | 121800 |
| 2021-10-01 | 54.01 | $53.42 | 192100 |
| 2021-09-30 | 54.16 | $53.48 | 118000 |
| 2021-09-29 | 54.33 | $53.04 | 200426 |
| 2021-09-28 | 54.62 | $53.43 | 182536 |
| 2021-09-27 | 54.87 | $53.91 | 126200 |
| 2021-09-24 | 55.07 | $54.09 | 104700 |
| 2021-09-23 | 55.25 | $55.37 | 93800 |
| 2021-09-22 | 55.20 | $54.95 | 139647 |
| 2021-09-21 | 55.22 | $54.28 | 106300 |
| 2021-09-20 | 55.39 | $53.81 | 177000 |
| 2021-09-17 | 55.68 | $55.07 | 110300 |
| 2021-09-16 | 55.74 | $55.37 | 113100 |
| 2021-09-15 | 55.76 | $55.97 | 194204 |
| 2021-09-14 | 55.64 | $55.68 | 203600 |
| 2021-09-13 | 55.56 | $56.09 | 126700 |
| 2021-09-10 | 55.38 | $55.59 | 321300 |
| 2021-09-09 | 55.28 | $55.48 | 182700 |
| 2021-09-08 | 55.18 | $55.12 | 299700 |
| 2021-09-07 | 55.13 | $55.76 | 163544 |
| 2021-09-03 | 54.94 | $56.05 | 106107 |
| 2021-09-02 | 54.65 | $55.83 | 97000 |
| 2021-09-01 | 54.37 | $55.71 | 180331 |
| 2021-08-31 | 54.06 | $55.35 | 113542 |
| 2021-08-30 | 53.78 | $54.79 | 222816 |
| 2021-08-27 | 53.57 | $54.73 | 143100 |
| 2021-08-26 | 53.33 | $54.05 | 129000 |
| 2021-08-25 | 53.21 | $54.30 | 112634 |
| 2021-08-24 | 53.02 | $53.80 | 102600 |
| 2021-08-23 | 52.90 | $53.13 | 102538 |
| 2021-08-20 | 52.91 | $52.18 | 125500 |
| 2021-08-19 | 53.12 | $52.12 | 225305 |
| 2021-08-18 | 53.38 | $52.64 | 217625 |
| 2021-08-17 | 53.57 | $52.41 | 147627 |
| 2021-08-16 | 53.85 | $53.40 | 95723 |
| 2021-08-13 | 53.96 | $53.81 | 95922 |
| 2021-08-12 | 54.01 | $54.01 | 102806 |
| 2021-08-11 | 54.02 | $53.96 | 206149 |
| 2021-08-10 | 54.04 | $53.69 | 95800 |
| 2021-08-09 | 54.12 | $54.01 | 131400 |
| 2021-08-06 | 54.15 | $54.20 | 69232 |
| 2021-08-05 | 54.15 | $54.43 | 79900 |
| 2021-08-04 | 54.10 | $54.55 | 262224 |
| 2021-08-03 | 54.01 | $54.41 | 131527 |
| 2021-08-02 | 53.94 | $54.11 | 135808 |
| 2021-07-30 | 53.93 | $53.96 | 98807 |
| 2021-07-29 | 53.94 | $54.20 | 97841 |
| 2021-07-28 | 53.91 | $53.66 | 128044 |
| 2021-07-27 | 53.98 | $53.15 | 171400 |
| 2021-07-26 | 54.18 | $53.92 | 180800 |
| 2021-07-23 | 54.25 | $54.21 | 84924 |
| 2021-07-22 | 54.26 | $54.38 | 83628 |
| 2021-07-21 | 54.25 | $54.15 | 117643 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
62.91
2026-07-17
Close Price
$62.03
Vol: 47200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
39.34
Average
51.37
Maximum
66.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 62.91 | $62.03 | 47200 |
| 2026-07-16 | 63.34 | $63.03 | 58900 |
| 2026-07-15 | 63.56 | $63.67 | 52643 |
| 2026-07-14 | 63.62 | $63.34 | 32900 |
| 2026-07-13 | 63.82 | $63.30 | 30100 |
| 2026-07-10 | 64.07 | $64.71 | 24400 |
| 2026-07-09 | 63.94 | $64.15 | 35428 |
| 2026-07-08 | 63.96 | $63.68 | 59827 |
| 2026-07-07 | 64.14 | $63.81 | 36512 |
| 2026-07-06 | 64.33 | $65.24 | 31600 |
| 2026-07-02 | 64.10 | $64.14 | 40710 |
| 2026-07-01 | 64.18 | $63.81 | 48116 |
| 2026-06-30 | 64.39 | $64.71 | 27700 |
| 2026-06-29 | 64.36 | $64.15 | 115620 |
| 2026-06-26 | 64.50 | $63.73 | 68030 |
| 2026-06-25 | 64.81 | $63.63 | 41347 |
| 2026-06-24 | 65.23 | $64.31 | 54920 |
| 2026-06-23 | 65.51 | $64.38 | 143400 |
| 2026-06-22 | 65.83 | $66.35 | 29009 |
| 2026-06-18 | 65.60 | $66.47 | 21700 |
| 2026-06-17 | 65.26 | $65.41 | 48300 |
| 2026-06-16 | 65.19 | $65.92 | 36000 |
| 2026-06-15 | 64.94 | $66.60 | 31300 |
| 2026-06-12 | 64.41 | $65.57 | 30431 |
| 2026-06-11 | 64.10 | $65.15 | 41400 |
| 2026-06-10 | 63.86 | $62.67 | 61719 |
| 2026-06-09 | 64.35 | $63.44 | 64300 |
| 2026-06-08 | 64.72 | $62.98 | 34416 |
| 2026-06-05 | 65.30 | $63.06 | 39342 |
| 2026-06-04 | 65.98 | $65.70 | 28837 |
| 2026-06-03 | 65.97 | $65.34 | 66742 |
| 2026-06-02 | 66.06 | $66.25 | 27511 |
| 2026-06-01 | 65.87 | $66.24 | 40600 |
| 2026-05-29 | 65.63 | $65.85 | 28647 |
| 2026-05-28 | 65.46 | $66.18 | 38037 |
| 2026-05-27 | 65.13 | $66.00 | 55700 |
| 2026-05-26 | 64.78 | $66.27 | 99400 |
| 2026-05-22 | 64.26 | $64.87 | 55505 |
| 2026-05-21 | 64.08 | $64.20 | 76100 |
| 2026-05-20 | 64.06 | $63.78 | 31700 |
| 2026-05-19 | 64.17 | $62.98 | 50730 |
| 2026-05-18 | 64.55 | $63.75 | 72840 |
| 2026-05-15 | 64.76 | $63.34 | 46900 |
| 2026-05-14 | 65.15 | $64.60 | 43600 |
| 2026-05-13 | 65.22 | $64.56 | 36125 |
| 2026-05-12 | 65.29 | $64.23 | 48424 |
| 2026-05-11 | 65.48 | $65.39 | 36348 |
| 2026-05-08 | 65.33 | $65.75 | 38000 |
| 2026-05-07 | 65.01 | $64.96 | 35824 |
| 2026-05-06 | 64.86 | $65.51 | 38800 |
| 2026-05-05 | 64.49 | $64.88 | 44106 |
| 2026-05-04 | 64.23 | $63.69 | 41000 |
| 2026-05-01 | 64.28 | $63.96 | 36514 |
| 2026-04-30 | 64.24 | $63.88 | 47748 |
| 2026-04-29 | 64.21 | $62.81 | 29600 |
| 2026-04-28 | 64.49 | $63.40 | 47023 |
| 2026-04-27 | 64.64 | $63.46 | 33300 |
| 2026-04-24 | 64.78 | $63.90 | 37522 |
| 2026-04-23 | 64.79 | $63.38 | 45100 |
| 2026-04-22 | 64.95 | $64.63 | 34817 |
| 2026-04-21 | 64.72 | $63.83 | 39000 |
| 2026-04-20 | 64.68 | $64.82 | 55700 |
| 2026-04-17 | 64.29 | $65.33 | 108848 |
| 2026-04-16 | 63.63 | $64.15 | 36931 |
| 2026-04-15 | 63.19 | $64.00 | 47301 |
| 2026-04-14 | 62.68 | $64.25 | 42200 |
| 2026-04-13 | 61.97 | $63.70 | 92000 |
| 2026-04-10 | 61.27 | $62.86 | 42409 |
| 2026-04-09 | 60.67 | $62.73 | 39349 |
| 2026-04-08 | 59.98 | $62.62 | 51628 |
| 2026-04-07 | 59.19 | $59.78 | 70500 |
| 2026-04-06 | 59.13 | $59.97 | 55700 |
| 2026-04-02 | 59.01 | $59.75 | 360000 |
| 2026-04-01 | 58.94 | $60.23 | 75600 |
| 2026-03-31 | 58.72 | $60.10 | 91130 |
| 2026-03-30 | 58.51 | $58.51 | 113244 |
| 2026-03-27 | 58.77 | $58.84 | 53400 |
| 2026-03-26 | 59.00 | $58.89 | 47400 |
| 2026-03-25 | 59.29 | $60.54 | 28000 |
| 2026-03-24 | 59.14 | $59.35 | 53843 |
| 2026-03-23 | 59.34 | $60.35 | 98900 |
| 2026-03-20 | 59.29 | $58.76 | 178747 |
| 2026-03-19 | 59.75 | $60.29 | 148009 |
| 2026-03-18 | 59.85 | $59.82 | 118008 |
| 2026-03-17 | 60.13 | $61.11 | 75500 |
| 2026-03-16 | 60.08 | $60.76 | 149439 |
| 2026-03-13 | 60.15 | $59.53 | 127500 |
| 2026-03-12 | 60.64 | $59.89 | 261443 |
| 2026-03-11 | 61.14 | $61.24 | 107533 |
| 2026-03-10 | 61.32 | $60.94 | 149800 |
| 2026-03-09 | 61.66 | $60.90 | 218618 |
| 2026-03-06 | 62.09 | $60.20 | 136521 |
| 2026-03-05 | 62.84 | $60.47 | 268900 |
| 2026-03-04 | 63.67 | $61.71 | 268600 |
| 2026-03-03 | 64.28 | $61.44 | 480300 |
| 2026-03-02 | 65.10 | $63.87 | 109900 |
| 2026-02-27 | 65.32 | $64.83 | 71215 |
| 2026-02-26 | 65.26 | $64.90 | 91918 |
| 2026-02-25 | 65.14 | $65.27 | 69700 |
| 2026-02-24 | 64.86 | $65.04 | 97700 |
| 2026-02-23 | 64.58 | $64.36 | 110100 |
| 2026-02-20 | 64.43 | $64.77 | 80230 |
| 2026-02-19 | 64.09 | $63.78 | 107269 |
| 2026-02-18 | 63.97 | $63.73 | 70005 |
| 2026-02-17 | 63.83 | $63.56 | 74100 |
| 2026-02-13 | 63.69 | $63.62 | 78120 |
| 2026-02-12 | 63.48 | $63.27 | 155629 |
| 2026-02-11 | 63.32 | $63.69 | 67700 |
| 2026-02-10 | 62.97 | $62.87 | 125544 |
| 2026-02-09 | 62.78 | $62.90 | 78900 |
| 2026-02-06 | 62.52 | $62.26 | 112700 |
| 2026-02-05 | 62.40 | $61.33 | 116630 |
| 2026-02-04 | 62.52 | $61.90 | 134635 |
| 2026-02-03 | 62.46 | $62.14 | 92900 |
| 2026-02-02 | 62.30 | $61.47 | 161315 |
| 2026-01-30 | 62.29 | $61.34 | 262900 |
| 2026-01-29 | 62.30 | $62.13 | 179500 |
| 2026-01-28 | 62.04 | $62.41 | 124500 |
| 2026-01-27 | 61.61 | $62.41 | 132044 |
| 2026-01-26 | 61.06 | $61.67 | 114200 |
| 2026-01-23 | 60.61 | $61.18 | 81300 |
| 2026-01-22 | 60.19 | $60.84 | 134700 |
| 2026-01-21 | 59.78 | $60.20 | 250827 |
| 2026-01-20 | 59.47 | $59.29 | 70921 |
| 2026-01-16 | 59.37 | $59.35 | 60213 |
| 2026-01-15 | 59.21 | $59.62 | 58135 |
| 2026-01-14 | 58.92 | $59.19 | 83500 |
| 2026-01-13 | 58.69 | $58.75 | 95740 |
| 2026-01-12 | 58.55 | $58.97 | 62133 |
| 2026-01-09 | 58.29 | $58.47 | 101914 |
| 2026-01-08 | 58.13 | $58.12 | 47300 |
| 2026-01-07 | 58.04 | $58.27 | 71800 |
| 2026-01-06 | 57.87 | $58.41 | 90200 |
| 2026-01-05 | 57.61 | $57.95 | 106600 |
| 2026-01-02 | 57.44 | $57.69 | 92300 |
| 2025-12-31 | 57.31 | $57.24 | 75600 |
| 2025-12-30 | 57.30 | $57.27 | 96100 |
| 2025-12-29 | 57.27 | $57.06 | 93500 |
| 2025-12-26 | 57.29 | $57.21 | 46200 |
| 2025-12-24 | 57.27 | $57.68 | 43100 |
| 2025-12-23 | 57.09 | $57.63 | 58100 |
| 2025-12-22 | 56.89 | $57.17 | 44902 |
| 2025-12-19 | 56.79 | $57.07 | 73700 |
| 2025-12-18 | 56.70 | $56.66 | 118900 |
| 2025-12-17 | 56.71 | $56.12 | 108615 |
| 2025-12-16 | 56.91 | $56.57 | 85734 |
| 2025-12-15 | 57.00 | $57.03 | 126138 |
| 2025-12-12 | 56.96 | $56.77 | 47800 |
| 2025-12-11 | 57.00 | $57.12 | 63812 |
| 2025-12-10 | 56.93 | $56.88 | 117922 |
| 2025-12-09 | 56.93 | $56.77 | 71600 |
| 2025-12-08 | 56.95 | $56.70 | 64400 |
| 2025-12-05 | 57.01 | $57.11 | 63100 |
| 2025-12-04 | 56.94 | $57.23 | 47100 |
| 2025-12-03 | 56.82 | $57.30 | 148501 |
| 2025-12-02 | 56.64 | $57.03 | 325500 |
| 2025-12-01 | 56.52 | $56.96 | 163105 |
| 2025-11-28 | 56.39 | $57.15 | 49726 |
| 2025-11-26 | 56.18 | $56.76 | 81500 |
| 2025-11-25 | 56.05 | $56.34 | 83200 |
| 2025-11-24 | 56.02 | $55.98 | 90700 |
| 2025-11-21 | 56.11 | $55.64 | 193800 |
| 2025-11-20 | 56.34 | $55.57 | 127000 |
| 2025-11-19 | 56.64 | $56.15 | 102935 |
| 2025-11-18 | 56.82 | $56.23 | 58500 |
| 2025-11-17 | 57.01 | $56.60 | 111300 |
| 2025-11-14 | 57.14 | $57.32 | 144200 |
| 2025-11-13 | 57.06 | $57.12 | 88813 |
| 2025-11-12 | 57.02 | $57.46 | 112534 |
| 2025-11-11 | 56.87 | $57.25 | 39100 |
| 2025-11-10 | 56.75 | $57.12 | 78000 |
| 2025-11-07 | 56.66 | $56.62 | 151714 |
| 2025-11-06 | 56.70 | $56.65 | 147500 |
| 2025-11-05 | 56.74 | $56.78 | 175000 |
| 2025-11-04 | 56.75 | $56.17 | 436300 |
| 2025-11-03 | 56.95 | $57.03 | 184000 |
| 2025-10-31 | 56.94 | $56.72 | 86600 |
| 2025-10-30 | 57.01 | $56.80 | 124818 |
| 2025-10-29 | 57.08 | $57.39 | 84500 |
| 2025-10-28 | 56.98 | $57.43 | 49200 |
| 2025-10-27 | 56.84 | $57.33 | 53900 |
| 2025-10-24 | 56.70 | $57.13 | 52500 |
| 2025-10-23 | 56.60 | $57.05 | 141139 |
| 2025-10-22 | 56.51 | $56.80 | 92400 |
| 2025-10-21 | 56.48 | $56.67 | 93600 |
| 2025-10-20 | 56.48 | $57.21 | 66612 |
| 2025-10-17 | 56.33 | $56.67 | 228130 |
| 2025-10-16 | 56.32 | $56.99 | 157400 |
| 2025-10-15 | 56.21 | $56.74 | 192344 |
| 2025-10-14 | 56.16 | $56.11 | 150332 |
| 2025-10-13 | 56.31 | $56.50 | 166900 |
| 2025-10-10 | 56.38 | $55.31 | 171503 |
| 2025-10-09 | 56.85 | $56.84 | 79933 |
| 2025-10-08 | 56.94 | $57.14 | 168437 |
| 2025-10-07 | 56.96 | $56.95 | 118000 |
| 2025-10-06 | 57.05 | $56.99 | 72200 |
| 2025-10-03 | 57.15 | $57.18 | 52900 |
| 2025-10-02 | 57.22 | $56.95 | 97613 |
| 2025-10-01 | 57.37 | $57.20 | 122300 |
| 2025-09-30 | 57.49 | $57.10 | 99700 |
| 2025-09-29 | 57.66 | $56.90 | 138339 |
| 2025-09-26 | 57.93 | $56.60 | 85730 |
| 2025-09-25 | 58.35 | $56.66 | 88519 |
| 2025-09-24 | 58.83 | $57.92 | 80700 |
| 2025-09-23 | 59.02 | $58.62 | 83029 |
| 2025-09-22 | 59.02 | $58.66 | 73632 |
| 2025-09-19 | 58.99 | $58.73 | 53734 |
| 2025-09-18 | 58.92 | $58.80 | 86900 |
| 2025-09-17 | 58.80 | $58.99 | 202547 |
| 2025-09-16 | 58.59 | $58.88 | 56427 |
| 2025-09-15 | 58.34 | $58.65 | 54600 |
| 2025-09-12 | 58.11 | $58.36 | 26012 |
| 2025-09-11 | 57.91 | $58.56 | 45800 |
| 2025-09-10 | 57.60 | $58.10 | 45700 |
| 2025-09-09 | 57.35 | $57.80 | 37602 |
| 2025-09-08 | 57.14 | $57.86 | 54900 |
| 2025-09-05 | 56.86 | $57.20 | 78303 |
| 2025-09-04 | 56.72 | $56.66 | 57132 |
| 2025-09-03 | 56.73 | $56.65 | 694000 |
| 2025-09-02 | 56.73 | $56.07 | 148745 |
| 2025-08-29 | 56.91 | $56.92 | 43919 |
| 2025-08-28 | 56.86 | $57.27 | 61100 |
| 2025-08-27 | 56.68 | $56.75 | 65000 |
| 2025-08-26 | 56.63 | $56.76 | 36400 |
| 2025-08-25 | 56.56 | $56.70 | 33100 |
| 2025-08-22 | 56.48 | $57.00 | 50300 |
| 2025-08-21 | 56.30 | $56.06 | 38347 |
| 2025-08-20 | 56.36 | $56.15 | 46705 |
| 2025-08-19 | 56.42 | $56.30 | 41018 |
| 2025-08-18 | 56.43 | $56.66 | 79300 |
| 2025-08-15 | 56.32 | $56.44 | 74313 |
| 2025-08-14 | 56.26 | $56.31 | 50533 |
| 2025-08-13 | 56.23 | $56.88 | 70800 |
| 2025-08-12 | 56.00 | $56.64 | 39000 |
| 2025-08-11 | 55.80 | $56.03 | 59039 |
| 2025-08-08 | 55.75 | $56.22 | 61300 |
| 2025-08-07 | 55.62 | $56.27 | 50300 |
| 2025-08-06 | 55.45 | $55.95 | 50200 |
| 2025-08-05 | 55.35 | $55.55 | 47609 |
| 2025-08-04 | 55.36 | $55.32 | 43509 |
| 2025-08-01 | 55.44 | $54.85 | 64700 |
| 2025-07-31 | 55.69 | $54.91 | 95000 |
| 2025-07-30 | 55.97 | $55.43 | 69511 |
| 2025-07-29 | 56.15 | $55.76 | 65604 |
| 2025-07-28 | 56.26 | $55.47 | 65000 |
| 2025-07-25 | 56.48 | $56.15 | 41200 |
| 2025-07-24 | 56.53 | $56.34 | 33800 |
| 2025-07-23 | 56.52 | $56.80 | 62700 |
| 2025-07-22 | 56.35 | $56.26 | 143942 |
| 2025-07-21 | 56.31 | $56.48 | 52339 |
| 2025-07-18 | 56.18 | $56.08 | 52534 |
| 2025-07-17 | 56.15 | $56.31 | 90814 |
| 2025-07-16 | 56.02 | $55.97 | 98544 |
| 2025-07-15 | 55.97 | $55.72 | 85922 |
| 2025-07-14 | 55.98 | $55.94 | 35000 |
| 2025-07-11 | 55.90 | $55.75 | 56000 |
| 2025-07-10 | 55.87 | $55.92 | 48400 |
| 2025-07-09 | 55.76 | $55.74 | 70401 |
| 2025-07-08 | 55.68 | $55.50 | 45600 |
| 2025-07-07 | 55.64 | $55.26 | 96500 |
| 2025-07-03 | 55.66 | $56.26 | 79640 |
| 2025-07-02 | 55.36 | $55.81 | 62815 |
| 2025-07-01 | 55.13 | $55.45 | 87827 |
| 2025-06-30 | 54.95 | $55.24 | 88400 |
| 2025-06-27 | 54.79 | $54.86 | 80422 |
| 2025-06-26 | 54.71 | $54.92 | 131100 |
| 2025-06-25 | 54.59 | $54.41 | 75800 |
| 2025-06-24 | 54.59 | $55.02 | 114005 |
| 2025-06-23 | 54.38 | $53.88 | 159335 |
| 2025-06-20 | 54.49 | $53.53 | 192900 |
| 2025-06-18 | 54.72 | $54.21 | 237600 |
| 2025-06-17 | 54.78 | $54.02 | 196900 |
| 2025-06-16 | 54.90 | $54.66 | 101640 |
| 2025-06-13 | 54.82 | $54.16 | 125800 |
| 2025-06-12 | 54.88 | $54.95 | 261400 |
| 2025-06-11 | 54.67 | $54.69 | 131528 |
| 2025-06-10 | 54.49 | $54.63 | 99544 |
| 2025-06-09 | 54.28 | $54.24 | 112225 |
| 2025-06-06 | 54.13 | $54.01 | 61237 |
| 2025-06-05 | 54.00 | $53.83 | 155402 |
| 2025-06-04 | 53.88 | $53.70 | 141700 |
| 2025-06-03 | 53.76 | $53.27 | 328400 |
| 2025-06-02 | 53.74 | $53.26 | 139907 |
| 2025-05-30 | 53.70 | $52.90 | 168400 |
| 2025-05-29 | 53.75 | $53.40 | 324165 |
| 2025-05-28 | 53.63 | $52.97 | 146119 |
| 2025-05-27 | 53.60 | $53.09 | 108700 |
| 2025-05-23 | 53.51 | $53.05 | 277804 |
| 2025-05-22 | 53.38 | $52.62 | 203700 |
| 2025-05-21 | 53.35 | $52.72 | 242800 |
| 2025-05-20 | 53.25 | $52.69 | 88800 |
| 2025-05-19 | 53.12 | $52.80 | 102400 |
| 2025-05-16 | 52.91 | $52.67 | 114000 |
| 2025-05-15 | 52.66 | $52.56 | 219200 |
| 2025-05-14 | 52.37 | $52.23 | 289200 |
| 2025-05-13 | 52.10 | $52.10 | 169236 |
| 2025-05-12 | 51.79 | $51.80 | 138500 |
| 2025-05-09 | 51.48 | $51.35 | 91100 |
| 2025-05-08 | 51.23 | $50.78 | 149036 |
| 2025-05-07 | 51.09 | $50.83 | 135500 |
| 2025-05-06 | 50.88 | $51.13 | 199100 |
| 2025-05-05 | 50.51 | $51.69 | 118139 |
| 2025-05-02 | 49.87 | $51.05 | 165700 |
| 2025-05-01 | 49.28 | $49.49 | 218846 |
| 2025-04-30 | 49.03 | $49.53 | 164925 |
| 2025-04-29 | 48.72 | $49.52 | 115146 |
| 2025-04-28 | 48.33 | $49.22 | 233400 |
| 2025-04-25 | 47.94 | $48.92 | 101800 |
| 2025-04-24 | 47.57 | $49.06 | 157900 |
| 2025-04-23 | 47.07 | $48.26 | 189842 |
| 2025-04-22 | 46.71 | $47.90 | 114900 |
| 2025-04-21 | 46.40 | $47.39 | 110128 |
| 2025-04-17 | 46.19 | $47.45 | 93900 |
| 2025-04-16 | 45.93 | $47.11 | 174923 |
| 2025-04-15 | 45.74 | $47.22 | 129044 |
| 2025-04-14 | 45.48 | $47.01 | 129936 |
| 2025-04-11 | 45.25 | $46.38 | 263800 |
| 2025-04-10 | 45.19 | $45.40 | 198200 |
| 2025-04-09 | 45.45 | $45.77 | 270035 |
| 2025-04-08 | 45.67 | $43.34 | 265900 |
| 2025-04-07 | 46.73 | $44.20 | 543130 |
| 2025-04-04 | 47.77 | $45.71 | 862036 |
| 2025-04-03 | 48.57 | $47.89 | 140709 |
| 2025-04-02 | 48.85 | $48.69 | 414307 |
| 2025-04-01 | 48.95 | $48.65 | 411600 |
| 2025-03-31 | 49.08 | $48.31 | 311201 |
| 2025-03-28 | 49.36 | $48.66 | 106800 |
| 2025-03-27 | 49.58 | $49.38 | 220441 |
| 2025-03-26 | 49.62 | $49.26 | 87520 |
| 2025-03-25 | 49.70 | $49.75 | 90100 |
| 2025-03-24 | 49.65 | $49.65 | 89239 |
| 2025-03-21 | 49.61 | $49.58 | 82132 |
| 2025-03-20 | 49.59 | $49.68 | 135400 |
| 2025-03-19 | 49.52 | $49.87 | 96931 |
| 2025-03-18 | 49.38 | $49.72 | 82113 |
| 2025-03-17 | 49.25 | $49.98 | 103500 |
| 2025-03-14 | 49.01 | $49.49 | 172200 |
| 2025-03-13 | 48.88 | $48.79 | 86126 |
| 2025-03-12 | 48.94 | $48.86 | 118913 |
| 2025-03-11 | 49.00 | $48.66 | 138800 |
| 2025-03-10 | 49.13 | $48.59 | 189200 |
| 2025-03-07 | 49.32 | $49.54 | 105300 |
| 2025-03-06 | 49.24 | $49.21 | 131342 |
| 2025-03-05 | 49.25 | $49.54 | 206135 |
| 2025-03-04 | 49.16 | $48.68 | 261538 |
| 2025-03-03 | 49.32 | $48.39 | 223000 |
| 2025-02-28 | 49.61 | $48.54 | 170337 |
| 2025-02-27 | 49.91 | $49.03 | 187900 |
| 2025-02-26 | 50.12 | $49.87 | 181800 |
| 2025-02-25 | 50.10 | $49.70 | 201229 |
| 2025-02-24 | 50.12 | $49.87 | 196326 |
| 2025-02-21 | 50.09 | $49.96 | 259308 |
| 2025-02-20 | 50.01 | $50.24 | 138142 |
| 2025-02-19 | 49.82 | $49.90 | 176300 |
| 2025-02-18 | 49.69 | $49.98 | 171800 |
| 2025-02-14 | 49.51 | $49.79 | 157822 |
| 2025-02-13 | 49.33 | $49.68 | 163024 |
| 2025-02-12 | 49.15 | $49.23 | 130807 |
| 2025-02-11 | 49.08 | $49.17 | 168200 |
| 2025-02-10 | 49.00 | $49.27 | 207346 |
| 2025-02-07 | 48.87 | $48.97 | 430805 |
| 2025-02-06 | 48.80 | $49.05 | 212401 |
| 2025-02-05 | 48.70 | $48.95 | 232356 |
| 2025-02-04 | 48.61 | $48.83 | 261200 |
| 2025-02-03 | 48.54 | $48.34 | 377429 |
| 2025-01-31 | 48.60 | $48.45 | 398918 |
| 2025-01-30 | 48.65 | $48.95 | 329925 |
| 2025-01-29 | 48.56 | $48.62 | 222735 |
| 2025-01-28 | 48.55 | $48.57 | 243200 |
| 2025-01-27 | 48.56 | $48.64 | 280423 |
| 2025-01-24 | 48.55 | $49.20 | 175000 |
| 2025-01-23 | 48.36 | $49.06 | 254323 |
| 2025-01-22 | 48.19 | $49.00 | 194900 |
| 2025-01-21 | 48.00 | $48.95 | 505700 |
| 2025-01-17 | 47.79 | $48.35 | 224103 |
| 2025-01-16 | 47.74 | $48.04 | 286326 |
| 2025-01-15 | 47.79 | $48.22 | 436400 |
| 2025-01-14 | 47.80 | $47.76 | 295841 |
| 2025-01-13 | 47.97 | $47.40 | 292735 |
| 2025-01-10 | 48.31 | $47.63 | 373707 |
| 2025-01-08 | 48.66 | $48.67 | 272700 |
| 2025-01-07 | 48.77 | $48.99 | 187600 |
| 2025-01-06 | 48.80 | $49.03 | 300419 |
| 2025-01-03 | 48.84 | $48.93 | 475300 |
| 2025-01-02 | 48.93 | $48.78 | 462741 |
| 2024-12-31 | 49.10 | $48.92 | 287110 |
| 2024-12-30 | 49.26 | $48.87 | 317000 |
| 2024-12-27 | 49.49 | $49.12 | 193100 |
| 2024-12-26 | 49.69 | $49.32 | 108819 |
| 2024-12-24 | 49.88 | $49.79 | 94427 |
| 2024-12-23 | 49.97 | $49.65 | 340221 |
| 2024-12-20 | 50.12 | $49.85 | 202000 |
| 2024-12-19 | 50.25 | $49.58 | 298900 |
| 2024-12-18 | 50.50 | $49.21 | 235800 |
| 2024-12-17 | 50.91 | $50.29 | 117100 |
| 2024-12-16 | 51.08 | $50.62 | 305725 |
| 2024-12-13 | 51.18 | $50.91 | 152029 |
| 2024-12-12 | 51.20 | $50.98 | 168300 |
| 2024-12-11 | 51.20 | $51.41 | 278600 |
| 2024-12-10 | 51.06 | $50.99 | 204900 |
| 2024-12-09 | 51.03 | $51.43 | 249604 |
| 2024-12-06 | 50.84 | $51.22 | 246100 |
| 2024-12-05 | 50.68 | $51.25 | 222900 |
| 2024-12-04 | 50.47 | $50.99 | 178300 |
| 2024-12-03 | 50.30 | $50.81 | 592900 |
| 2024-12-02 | 50.16 | $50.59 | 259200 |
| 2024-11-29 | 50.06 | $50.63 | 205600 |
| 2024-11-27 | 49.92 | $50.26 | 449400 |
| 2024-11-26 | 49.89 | $50.36 | 680200 |
| 2024-11-25 | 49.82 | $50.47 | 256517 |
| 2024-11-22 | 49.71 | $50.31 | 376018 |
| 2024-11-21 | 49.63 | $50.19 | 367840 |
| 2024-11-20 | 49.59 | $50.01 | 227700 |
| 2024-11-19 | 49.61 | $50.13 | 220548 |
| 2024-11-18 | 49.61 | $49.92 | 157400 |
| 2024-11-15 | 49.68 | $49.47 | 245735 |
| 2024-11-14 | 49.93 | $49.47 | 348300 |
| 2024-11-13 | 50.24 | $49.64 | 235100 |
| 2024-11-12 | 50.58 | $49.88 | 403112 |
| 2024-11-11 | 50.93 | $50.63 | 421400 |
| 2024-11-08 | 51.13 | $50.97 | 155300 |
| 2024-11-07 | 51.26 | $52.10 | 170800 |
| 2024-11-06 | 51.07 | $51.34 | 177446 |
| 2024-11-05 | 51.09 | $51.78 | 196327 |
| 2024-11-04 | 50.99 | $51.37 | 281336 |
| 2024-11-01 | 51.00 | $51.28 | 142900 |
| 2024-10-31 | 51.05 | $51.17 | 322500 |
| 2024-10-30 | 51.16 | $51.11 | 198100 |
| 2024-10-29 | 51.31 | $51.20 | 146200 |
| 2024-10-28 | 51.49 | $51.45 | 101142 |
| 2024-10-25 | 51.63 | $51.31 | 269800 |
| 2024-10-24 | 51.85 | $51.61 | 140700 |
| 2024-10-23 | 52.03 | $51.64 | 200918 |
| 2024-10-22 | 52.25 | $52.08 | 153000 |
| 2024-10-21 | 52.39 | $52.19 | 316600 |
| 2024-10-18 | 52.52 | $52.51 | 178300 |
| 2024-10-17 | 52.58 | $52.42 | 212100 |
| 2024-10-16 | 52.69 | $52.70 | 479507 |
| 2024-10-15 | 52.73 | $52.17 | 221619 |
| 2024-10-14 | 52.96 | $52.84 | 144949 |
| 2024-10-11 | 53.02 | $52.86 | 159518 |
| 2024-10-10 | 53.08 | $52.56 | 294400 |
| 2024-10-09 | 53.26 | $52.44 | 126800 |
| 2024-10-08 | 53.51 | $52.81 | 258300 |
| 2024-10-07 | 53.69 | $53.52 | 271200 |
| 2024-10-04 | 53.68 | $53.22 | 357124 |
| 2024-10-03 | 53.76 | $53.02 | 143200 |
| 2024-10-02 | 53.91 | $53.53 | 469900 |
| 2024-10-01 | 53.93 | $53.48 | 195700 |
| 2024-09-30 | 53.96 | $53.70 | 232446 |
| 2024-09-27 | 53.91 | $54.13 | 254245 |
| 2024-09-26 | 53.71 | $54.05 | 359600 |
| 2024-09-25 | 53.48 | $53.14 | 229807 |
| 2024-09-24 | 53.48 | $54.37 | 198100 |
| 2024-09-23 | 53.08 | $53.33 | 139840 |
| 2024-09-20 | 52.92 | $53.11 | 97900 |
| 2024-09-19 | 52.79 | $53.43 | 461544 |
| 2024-09-18 | 52.52 | $52.69 | 290623 |
| 2024-09-17 | 52.42 | $52.87 | 208802 |
| 2024-09-16 | 52.24 | $52.81 | 256300 |
| 2024-09-13 | 52.05 | $52.37 | 162502 |
| 2024-09-12 | 51.94 | $51.99 | 183600 |
| 2024-09-11 | 51.94 | $51.66 | 372411 |
| 2024-09-10 | 52.03 | $51.52 | 347727 |
| 2024-09-09 | 52.20 | $51.64 | 162248 |
| 2024-09-06 | 52.35 | $51.20 | 249700 |
| 2024-09-05 | 52.68 | $52.04 | 168132 |
| 2024-09-04 | 52.81 | $51.89 | 199200 |
| 2024-09-03 | 53.00 | $52.10 | 270613 |
| 2024-08-30 | 53.17 | $52.81 | 224212 |
| 2024-08-29 | 53.13 | $52.80 | 278512 |
| 2024-08-28 | 53.08 | $52.77 | 296903 |
| 2024-08-27 | 53.02 | $53.19 | 224700 |
| 2024-08-26 | 52.80 | $52.97 | 163600 |
| 2024-08-23 | 52.59 | $53.18 | 273611 |
| 2024-08-22 | 52.26 | $52.09 | 283600 |
| 2024-08-21 | 52.19 | $52.80 | 164233 |
| 2024-08-20 | 51.88 | $52.67 | 157700 |
| 2024-08-19 | 51.54 | $53.04 | 125500 |
| 2024-08-16 | 51.01 | $52.12 | 147400 |
| 2024-08-15 | 50.65 | $51.76 | 150742 |
| 2024-08-14 | 50.33 | $51.36 | 163400 |
| 2024-08-13 | 50.07 | $51.34 | 195542 |
| 2024-08-12 | 49.76 | $50.72 | 184719 |
| 2024-08-09 | 49.60 | $50.52 | 202600 |
| 2024-08-08 | 49.48 | $50.28 | 870800 |
| 2024-08-07 | 49.42 | $49.28 | 391100 |
| 2024-08-06 | 49.68 | $48.46 | 405115 |
| 2024-08-05 | 50.27 | $48.58 | 853300 |
| 2024-08-02 | 50.96 | $50.71 | 429510 |
| 2024-08-01 | 51.14 | $51.26 | 381005 |
| 2024-07-31 | 51.18 | $51.74 | 202400 |
| 2024-07-30 | 51.09 | $50.95 | 216700 |
| 2024-07-29 | 51.24 | $50.85 | 240700 |
| 2024-07-26 | 51.45 | $51.27 | 285526 |
| 2024-07-25 | 51.58 | $50.81 | 294124 |
| 2024-07-24 | 51.89 | $51.15 | 388600 |
| 2024-07-23 | 52.16 | $51.42 | 278635 |
| 2024-07-22 | 52.41 | $51.80 | 231242 |
| 2024-07-19 | 52.59 | $51.57 | 151836 |
| 2024-07-18 | 52.87 | $52.11 | 297737 |
| 2024-07-17 | 53.04 | $52.79 | 244400 |
| 2024-07-16 | 53.03 | $53.29 | 235316 |
| 2024-07-15 | 52.85 | $52.95 | 160740 |
| 2024-07-12 | 52.74 | $53.24 | 261832 |
| 2024-07-11 | 52.50 | $53.03 | 189100 |
| 2024-07-10 | 52.27 | $52.62 | 282304 |
| 2024-07-09 | 52.12 | $52.38 | 195300 |
| 2024-07-08 | 52.00 | $52.49 | 208439 |
| 2024-07-05 | 51.83 | $52.57 | 146437 |
| 2024-07-03 | 51.59 | $52.12 | 164600 |
| 2024-07-02 | 51.45 | $51.50 | 243500 |
| 2024-07-01 | 51.47 | $51.57 | 208142 |
| 2024-06-28 | 51.47 | $51.44 | 139125 |
| 2024-06-27 | 51.52 | $51.12 | 240800 |
| 2024-06-26 | 51.69 | $51.17 | 210637 |
| 2024-06-25 | 51.88 | $51.37 | 272900 |
| 2024-06-24 | 52.04 | $52.25 | 194535 |
| 2024-06-21 | 51.96 | $52.40 | 313200 |
| 2024-06-20 | 51.81 | $52.21 | 300706 |
| 2024-06-18 | 51.69 | $52.51 | 221600 |
| 2024-06-17 | 51.46 | $51.91 | 164241 |
| 2024-06-14 | 51.36 | $51.68 | 198331 |
| 2024-06-13 | 51.32 | $51.46 | 146008 |
| 2024-06-12 | 51.34 | $51.67 | 413000 |
| 2024-06-11 | 51.30 | $51.32 | 197500 |
| 2024-06-10 | 51.37 | $51.30 | 144200 |
| 2024-06-07 | 51.47 | $51.10 | 178535 |
| 2024-06-06 | 51.65 | $51.54 | 178000 |
| 2024-06-05 | 51.74 | $51.41 | 218500 |
| 2024-06-04 | 51.88 | $51.17 | 267314 |
| 2024-06-03 | 52.14 | $51.77 | 208241 |
| 2024-05-31 | 52.26 | $51.60 | 313700 |
| 2024-05-30 | 52.46 | $51.79 | 323000 |
| 2024-05-29 | 52.64 | $52.01 | 287706 |
| 2024-05-28 | 52.78 | $52.37 | 247700 |
| 2024-05-24 | 52.83 | $52.39 | 254706 |
| 2024-05-23 | 52.88 | $52.06 | 383600 |
| 2024-05-22 | 53.04 | $52.63 | 325921 |
| 2024-05-21 | 53.03 | $52.82 | 166126 |
| 2024-05-20 | 52.96 | $53.11 | 245910 |
| 2024-05-17 | 52.78 | $53.06 | 379106 |
| 2024-05-16 | 52.55 | $52.72 | 420700 |
| 2024-05-15 | 52.38 | $52.66 | 291117 |
| 2024-05-14 | 52.17 | $52.16 | 376232 |
| 2024-05-13 | 52.08 | $51.94 | 235205 |
| 2024-05-10 | 52.02 | $51.86 | 410405 |
| 2024-05-09 | 51.97 | $51.99 | 479600 |
| 2024-05-08 | 51.86 | $51.98 | 486940 |
| 2024-05-07 | 51.73 | $51.96 | 357500 |
| 2024-05-06 | 51.56 | $52.23 | 212400 |
| 2024-05-03 | 51.27 | $52.22 | 484725 |
| 2024-05-02 | 50.91 | $51.89 | 533500 |
| 2024-05-01 | 50.57 | $50.97 | 775618 |
| 2024-04-30 | 50.46 | $50.88 | 565700 |
| 2024-04-29 | 50.34 | $51.43 | 408821 |
| 2024-04-26 | 50.03 | $50.73 | 342320 |
| 2024-04-25 | 49.88 | $50.22 | 389800 |
| 2024-04-24 | 49.87 | $50.08 | 275000 |
| 2024-04-23 | 49.89 | $50.12 | 373800 |
| 2024-04-22 | 49.92 | $49.89 | 359002 |
| 2024-04-19 | 50.04 | $49.82 | 355546 |
| 2024-04-18 | 50.20 | $49.99 | 515560 |
| 2024-04-17 | 50.35 | $49.86 | 1.3M |
| 2024-04-16 | 50.58 | $49.52 | 409334 |
| 2024-04-15 | 50.97 | $50.26 | 430300 |
| 2024-04-12 | 51.21 | $50.50 | 344000 |
| 2024-04-11 | 51.42 | $51.36 | 314710 |
| 2024-04-10 | 51.41 | $51.12 | 370337 |
| 2024-04-09 | 51.46 | $51.85 | 359400 |
| 2024-04-08 | 51.29 | $51.49 | 217119 |
| 2024-04-05 | 51.19 | $51.29 | 443465 |
| 2024-04-04 | 51.12 | $51.08 | 308700 |
| 2024-04-03 | 51.11 | $51.29 | 213522 |
| 2024-04-02 | 51.03 | $51.02 | 237926 |
| 2024-04-01 | 51.00 | $50.81 | 333900 |
| 2024-03-28 | 51.04 | $50.86 | 312900 |
| 2024-03-27 | 51.06 | $50.94 | 361449 |
| 2024-03-26 | 51.06 | $50.51 | 421800 |
| 2024-03-25 | 51.19 | $50.83 | 226944 |
| 2024-03-22 | 51.24 | $50.79 | 270500 |
| 2024-03-21 | 51.30 | $51.31 | 396103 |
| 2024-03-20 | 51.21 | $51.27 | 440900 |
| 2024-03-19 | 51.11 | $50.87 | 335217 |
| 2024-03-18 | 51.10 | $50.82 | 334238 |
| 2024-03-15 | 51.09 | $50.69 | 207200 |
| 2024-03-14 | 51.12 | $50.77 | 327204 |
| 2024-03-13 | 51.11 | $50.90 | 351700 |
| 2024-03-12 | 51.06 | $50.94 | 349000 |
| 2024-03-11 | 50.97 | $50.86 | 296332 |
| 2024-03-08 | 50.88 | $50.98 | 515600 |
| 2024-03-07 | 50.72 | $51.12 | 439500 |
| 2024-03-06 | 50.47 | $50.80 | 459100 |
| 2024-03-05 | 50.27 | $50.32 | 446600 |
| 2024-03-04 | 50.16 | $50.27 | 291200 |
| 2024-03-01 | 50.03 | $50.27 | 404100 |
| 2024-02-29 | 49.87 | $49.70 | 531600 |
| 2024-02-28 | 49.86 | $49.47 | 361148 |
| 2024-02-27 | 49.90 | $49.82 | 373900 |
| 2024-02-26 | 49.84 | $49.75 | 348312 |
| 2024-02-23 | 49.78 | $50.04 | 559838 |
| 2024-02-22 | 49.60 | $50.06 | 534200 |
| 2024-02-21 | 49.38 | $49.63 | 556414 |
| 2024-02-20 | 49.24 | $49.69 | 411000 |
| 2024-02-16 | 49.04 | $49.43 | 557900 |
| 2024-02-15 | 48.89 | $49.07 | 499332 |
| 2024-02-14 | 48.81 | $48.80 | 501300 |
| 2024-02-13 | 48.79 | $48.25 | 372900 |
| 2024-02-12 | 48.95 | $49.18 | 335200 |
| 2024-02-09 | 48.84 | $49.04 | 504305 |
| 2024-02-08 | 48.76 | $48.98 | 606700 |
| 2024-02-07 | 48.67 | $49.33 | 603645 |
| 2024-02-06 | 48.45 | $49.07 | 826346 |
| 2024-02-05 | 48.26 | $48.23 | 296539 |
| 2024-02-02 | 48.30 | $48.49 | 556845 |
| 2024-02-01 | 48.27 | $48.89 | 750721 |
| 2024-01-31 | 48.11 | $48.37 | 704707 |
| 2024-01-30 | 48.08 | $48.43 | 837800 |
| 2024-01-29 | 48.03 | $48.52 | 528400 |
| 2024-01-26 | 47.95 | $48.42 | 606513 |
| 2024-01-25 | 47.88 | $48.41 | 278942 |
| 2024-01-24 | 47.80 | $48.29 | 125100 |
| 2024-01-23 | 47.75 | $47.86 | 221446 |
| 2024-01-22 | 47.84 | $47.73 | 129014 |
| 2024-01-19 | 47.99 | $47.89 | 341947 |
| 2024-01-18 | 48.12 | $47.62 | 214000 |
| 2024-01-17 | 48.38 | $47.45 | 166700 |
| 2024-01-16 | 48.74 | $48.00 | 176600 |
| 2024-01-12 | 49.02 | $48.91 | 134000 |
| 2024-01-11 | 49.06 | $48.75 | 203141 |
| 2024-01-10 | 49.16 | $48.71 | 139700 |
| 2024-01-09 | 49.30 | $48.72 | 245800 |
| 2024-01-08 | 49.45 | $49.20 | 120844 |
| 2024-01-05 | 49.49 | $49.10 | 143801 |
| 2024-01-04 | 49.55 | $48.84 | 116400 |
| 2024-01-03 | 49.71 | $49.02 | 171000 |
| 2024-01-02 | 49.83 | $49.30 | 130100 |
| 2023-12-29 | 49.88 | $49.92 | 113900 |
| 2023-12-28 | 49.74 | $49.80 | 194434 |
| 2023-12-27 | 49.59 | $49.63 | 174600 |
| 2023-12-26 | 49.45 | $49.39 | 119142 |
| 2023-12-22 | 49.34 | $49.10 | 108900 |
| 2023-12-21 | 49.30 | $49.41 | 123000 |
| 2023-12-20 | 49.13 | $48.52 | 153821 |
| 2023-12-19 | 49.20 | $49.14 | 205117 |
| 2023-12-18 | 49.08 | $48.93 | 166857 |
| 2023-12-15 | 48.98 | $48.99 | 141300 |
| 2023-12-14 | 48.84 | $49.49 | 116517 |
| 2023-12-13 | 48.49 | $48.73 | 119700 |
| 2023-12-12 | 48.30 | $47.93 | 142629 |
| 2023-12-11 | 48.31 | $47.92 | 148300 |
| 2023-12-08 | 48.31 | $47.79 | 169200 |
| 2023-12-07 | 48.35 | $48.03 | 101945 |
| 2023-12-06 | 48.31 | $47.89 | 121600 |
| 2023-12-05 | 48.29 | $47.79 | 104448 |
| 2023-12-04 | 48.29 | $47.78 | 102922 |
| 2023-12-01 | 48.28 | $48.16 | 92600 |
| 2023-11-30 | 48.13 | $47.61 | 140700 |
| 2023-11-29 | 48.11 | $47.80 | 116628 |
| 2023-11-28 | 48.02 | $47.98 | 102930 |
| 2023-11-27 | 47.83 | $47.53 | 120300 |
| 2023-11-24 | 47.73 | $47.45 | 38000 |
| 2023-11-22 | 47.62 | $47.27 | 120100 |
| 2023-11-21 | 47.53 | $47.51 | 102146 |
| 2023-11-20 | 47.34 | $47.76 | 226700 |
| 2023-11-17 | 47.01 | $47.18 | 89004 |
| 2023-11-16 | 46.78 | $47.05 | 142425 |
| 2023-11-15 | 46.53 | $47.21 | 161800 |
| 2023-11-14 | 46.16 | $47.06 | 362245 |
| 2023-11-13 | 45.76 | $45.78 | 89000 |
| 2023-11-10 | 45.68 | $45.82 | 119243 |
| 2023-11-09 | 45.56 | $45.57 | 121900 |
| 2023-11-08 | 45.48 | $45.98 | 258000 |
| 2023-11-07 | 45.26 | $46.15 | 89700 |
| 2023-11-06 | 44.94 | $46.23 | 101305 |
| 2023-11-03 | 44.53 | $45.99 | 100748 |
| 2023-11-02 | 44.11 | $45.23 | 128819 |
| 2023-11-01 | 43.84 | $44.50 | 139939 |
| 2023-10-31 | 43.76 | $44.08 | 108700 |
| 2023-10-30 | 43.80 | $44.21 | 128807 |
| 2023-10-27 | 43.82 | $43.82 | 116200 |
| 2023-10-26 | 43.99 | $43.96 | 116943 |
| 2023-10-25 | 44.16 | $44.16 | 167513 |
| 2023-10-24 | 44.32 | $44.48 | 120400 |
| 2023-10-23 | 44.42 | $44.05 | 124935 |
| 2023-10-20 | 44.69 | $44.09 | 214100 |
| 2023-10-19 | 45.03 | $44.70 | 297431 |
| 2023-10-18 | 45.25 | $44.82 | 112600 |
| 2023-10-17 | 45.49 | $45.60 | 115004 |
| 2023-10-16 | 45.54 | $45.89 | 120714 |
| 2023-10-13 | 45.52 | $45.68 | 158424 |
| 2023-10-12 | 45.58 | $45.82 | 144812 |
| 2023-10-11 | 45.61 | $46.15 | 195600 |
| 2023-10-10 | 45.54 | $46.37 | 119644 |
| 2023-10-09 | 45.41 | $45.72 | 93944 |
| 2023-10-06 | 45.46 | $45.94 | 141200 |
| 2023-10-05 | 45.47 | $45.37 | 275025 |
| 2023-10-04 | 45.67 | $45.36 | 117900 |
| 2023-10-03 | 45.93 | $45.50 | 106334 |
| 2023-10-02 | 46.22 | $46.07 | 128047 |
| 2023-09-29 | 46.39 | $46.26 | 132600 |
| 2023-09-28 | 46.55 | $46.37 | 189333 |
| 2023-09-27 | 46.72 | $46.01 | 166200 |
| 2023-09-26 | 47.04 | $46.09 | 118521 |
| 2023-09-25 | 47.41 | $46.71 | 123842 |
| 2023-09-22 | 47.68 | $47.55 | 190800 |
| 2023-09-21 | 47.73 | $47.13 | 112200 |
| 2023-09-20 | 47.93 | $47.81 | 136800 |
| 2023-09-19 | 47.96 | $47.85 | 72000 |
| 2023-09-18 | 47.98 | $48.04 | 125137 |
| 2023-09-15 | 47.95 | $48.05 | 129509 |
| 2023-09-14 | 47.90 | $48.21 | 110910 |
| 2023-09-13 | 47.80 | $47.80 | 152300 |
| 2023-09-12 | 47.80 | $47.87 | 125200 |
| 2023-09-11 | 47.77 | $48.04 | 105100 |
| 2023-09-08 | 47.69 | $47.62 | 67100 |
| 2023-09-07 | 47.73 | $47.46 | 71800 |
| 2023-09-06 | 47.82 | $47.79 | 92100 |
| 2023-09-05 | 47.83 | $47.95 | 308400 |
| 2023-09-01 | 47.79 | $48.00 | 106000 |
| 2023-08-31 | 47.73 | $47.84 | 92539 |
| 2023-08-30 | 47.70 | $48.35 | 98800 |
| 2023-08-29 | 47.51 | $48.50 | 163100 |
| 2023-08-28 | 47.23 | $47.87 | 49900 |
| 2023-08-25 | 47.09 | $47.58 | 93600 |
| 2023-08-24 | 47.02 | $47.50 | 152545 |
| 2023-08-23 | 46.97 | $47.81 | 127219 |
| 2023-08-22 | 46.82 | $47.03 | 195600 |
| 2023-08-21 | 46.88 | $46.98 | 94400 |
| 2023-08-18 | 46.99 | $46.77 | 182628 |
| 2023-08-17 | 47.19 | $47.04 | 145245 |
| 2023-08-16 | 47.36 | $46.88 | 180400 |
| 2023-08-15 | 47.62 | $47.04 | 95600 |
| 2023-08-14 | 47.89 | $47.16 | 149000 |
| 2023-08-11 | 48.18 | $47.56 | 115737 |
| 2023-08-10 | 48.42 | $47.93 | 117718 |
| 2023-08-09 | 48.59 | $48.18 | 119500 |
| 2023-08-08 | 48.71 | $48.18 | 144724 |
| 2023-08-07 | 48.86 | $48.51 | 113000 |
| 2023-08-04 | 48.92 | $48.39 | 76734 |
| 2023-08-03 | 49.04 | $47.95 | 86704 |
| 2023-08-02 | 49.32 | $47.95 | 122208 |
| 2023-08-01 | 49.64 | $48.99 | 96744 |
| 2023-07-31 | 49.70 | $49.80 | 101400 |
| 2023-07-28 | 49.50 | $49.91 | 94100 |
| 2023-07-27 | 49.21 | $48.95 | 109700 |
| 2023-07-26 | 49.15 | $49.39 | 180025 |
| 2023-07-25 | 48.92 | $49.30 | 90100 |
| 2023-07-24 | 48.67 | $49.01 | 186300 |
| 2023-07-21 | 48.44 | $48.34 | 88500 |
| 2023-07-20 | 48.36 | $48.24 | 132000 |
| 2023-07-19 | 48.29 | $48.35 | 162418 |
| 2023-07-18 | 48.17 | $48.65 | 105523 |
| 2023-07-17 | 47.91 | $48.64 | 108900 |
| 2023-07-14 | 47.60 | $48.39 | 108135 |
| 2023-07-13 | 47.29 | $48.49 | 86700 |
| 2023-07-12 | 46.88 | $47.85 | 92316 |
| 2023-07-11 | 46.59 | $47.13 | 129801 |
| 2023-07-10 | 46.45 | $46.65 | 97300 |
| 2023-07-07 | 46.45 | $46.51 | 80035 |
| 2023-07-06 | 46.49 | $46.15 | 91948 |
| 2023-07-05 | 46.66 | $46.91 | 83500 |
| 2023-07-03 | 46.62 | $46.97 | 51500 |
| 2023-06-30 | 46.56 | $46.53 | 260100 |
| 2023-06-29 | 46.63 | $45.93 | 210411 |
| 2023-06-28 | 46.91 | $45.98 | 129700 |
| 2023-06-27 | 47.23 | $46.16 | 134400 |
| 2023-06-26 | 47.57 | $46.08 | 196900 |
| 2023-06-23 | 47.99 | $46.80 | 157501 |
| 2023-06-22 | 48.28 | $47.60 | 99246 |
| 2023-06-21 | 48.36 | $47.88 | 189600 |
| 2023-06-20 | 48.37 | $47.82 | 155436 |
| 2023-06-16 | 48.38 | $48.48 | 121500 |
| 2023-06-15 | 48.17 | $48.60 | 135741 |
| 2023-06-14 | 47.87 | $48.20 | 137200 |
| 2023-06-13 | 47.62 | $47.94 | 205800 |
| 2023-06-12 | 47.39 | $47.62 | 129338 |
| 2023-06-09 | 47.20 | $47.77 | 183349 |
| 2023-06-08 | 46.91 | $47.42 | 116300 |
| 2023-06-07 | 46.66 | $47.04 | 373400 |
| 2023-06-06 | 46.48 | $47.03 | 187201 |
| 2023-06-05 | 46.26 | $46.90 | 279087 |
| 2023-06-02 | 46.03 | $46.78 | 209200 |
| 2023-06-01 | 45.78 | $46.31 | 105521 |
| 2023-05-31 | 45.63 | $45.65 | 129039 |
| 2023-05-30 | 45.66 | $45.81 | 153200 |
| 2023-05-26 | 45.65 | $45.88 | 66601 |
| 2023-05-25 | 45.61 | $45.36 | 111140 |
| 2023-05-24 | 45.73 | $45.49 | 156600 |
| 2023-05-23 | 45.84 | $45.66 | 94016 |
| 2023-05-22 | 45.92 | $46.18 | 199500 |
| 2023-05-19 | 45.86 | $45.88 | 152700 |
| 2023-05-18 | 45.88 | $45.84 | 110600 |
| 2023-05-17 | 45.92 | $45.81 | 115200 |
| 2023-05-16 | 45.97 | $45.58 | 96918 |
| 2023-05-15 | 46.11 | $46.02 | 149000 |
| 2023-05-12 | 46.15 | $45.54 | 187300 |
| 2023-05-11 | 46.34 | $45.96 | 116935 |
| 2023-05-10 | 46.44 | $46.43 | 152000 |
| 2023-05-09 | 46.40 | $46.50 | 135132 |
| 2023-05-08 | 46.34 | $46.70 | 127943 |
| 2023-05-05 | 46.20 | $46.61 | 120100 |
| 2023-05-04 | 46.05 | $46.26 | 168600 |
| 2023-05-03 | 45.98 | $45.93 | 107100 |
| 2023-05-02 | 46.00 | $45.86 | 84200 |
| 2023-05-01 | 46.04 | $45.98 | 158412 |
| 2023-04-28 | 46.06 | $46.17 | 214629 |
| 2023-04-27 | 46.02 | $45.94 | 87613 |
| 2023-04-26 | 46.04 | $45.39 | 147800 |
| 2023-04-25 | 46.24 | $45.15 | 261600 |
| 2023-04-24 | 46.55 | $46.06 | 217400 |
| 2023-04-21 | 46.64 | $46.05 | 329300 |
| 2023-04-20 | 46.75 | $46.46 | 538634 |
| 2023-04-19 | 46.75 | $46.37 | 281221 |
| 2023-04-18 | 46.77 | $46.76 | 206348 |
| 2023-04-17 | 46.66 | $46.73 | 112917 |
| 2023-04-14 | 46.53 | $46.69 | 109339 |
| 2023-04-13 | 46.37 | $46.92 | 113900 |
| 2023-04-12 | 46.11 | $46.43 | 91300 |
| 2023-04-11 | 45.93 | $46.17 | 120540 |
| 2023-04-10 | 45.80 | $45.79 | 110100 |
| 2023-04-06 | 45.75 | $45.70 | 108300 |
| 2023-04-05 | 45.72 | $45.63 | 525100 |
| 2023-04-04 | 45.71 | $46.20 | 124226 |
| 2023-04-03 | 45.51 | $46.01 | 412300 |
| 2023-03-31 | 45.32 | $45.79 | 117600 |
| 2023-03-30 | 45.16 | $45.80 | 191542 |
| 2023-03-29 | 44.97 | $45.43 | 194042 |
| 2023-03-28 | 44.85 | $45.33 | 308100 |
| 2023-03-27 | 44.74 | $45.02 | 98311 |
| 2023-03-24 | 44.71 | $45.22 | 109030 |
| 2023-03-23 | 44.62 | $45.33 | 107200 |
| 2023-03-22 | 44.48 | $45.04 | 133639 |
| 2023-03-21 | 44.41 | $44.83 | 107840 |
| 2023-03-20 | 44.40 | $44.59 | 200900 |
| 2023-03-17 | 44.47 | $44.36 | 114200 |
| 2023-03-16 | 44.63 | $44.48 | 223500 |
| 2023-03-15 | 44.81 | $44.26 | 241025 |
| 2023-03-14 | 45.10 | $44.87 | 150900 |
| 2023-03-13 | 45.27 | $44.95 | 95600 |
| 2023-03-10 | 45.45 | $45.03 | 199000 |
| 2023-03-09 | 45.65 | $45.49 | 125300 |
| 2023-03-08 | 45.75 | $45.98 | 175400 |
| 2023-03-07 | 45.73 | $45.76 | 101700 |
| 2023-03-06 | 45.77 | $46.31 | 368300 |
| 2023-03-03 | 45.64 | $46.51 | 253400 |
| 2023-03-02 | 45.43 | $46.00 | 158500 |
| 2023-03-01 | 45.35 | $45.88 | 528400 |
| 2023-02-28 | 45.28 | $45.16 | 160200 |
| 2023-02-27 | 45.44 | $45.33 | 98900 |
| 2023-02-24 | 45.59 | $45.28 | 99013 |
| 2023-02-23 | 45.78 | $46.08 | 158704 |
| 2023-02-22 | 45.78 | $45.63 | 174700 |
| 2023-02-21 | 45.91 | $45.79 | 159947 |
| 2023-02-17 | 46.03 | $45.85 | 168225 |
| 2023-02-16 | 46.16 | $45.98 | 185500 |
| 2023-02-15 | 46.28 | $45.99 | 262300 |
| 2023-02-14 | 46.42 | $46.22 | 132449 |
| 2023-02-13 | 46.52 | $46.38 | 92600 |
| 2023-02-10 | 46.59 | $46.00 | 141317 |
| 2023-02-09 | 46.79 | $46.23 | 193915 |
| 2023-02-08 | 46.97 | $46.31 | 170600 |
| 2023-02-07 | 47.15 | $46.53 | 203129 |
| 2023-02-06 | 47.29 | $46.36 | 480536 |
| 2023-02-03 | 47.51 | $46.67 | 168115 |
| 2023-02-02 | 47.67 | $47.54 | 189000 |
| 2023-02-01 | 47.58 | $47.58 | 174437 |
| 2023-01-31 | 47.44 | $47.09 | 229200 |
| 2023-01-30 | 47.42 | $46.57 | 147800 |
| 2023-01-27 | 47.55 | $47.38 | 155000 |
| 2023-01-26 | 47.43 | $47.42 | 285100 |
| 2023-01-25 | 47.26 | $47.31 | 133915 |
| 2023-01-24 | 47.07 | $47.19 | 137700 |
| 2023-01-23 | 46.87 | $47.21 | 296803 |
| 2023-01-20 | 46.61 | $46.98 | 167120 |
| 2023-01-19 | 46.34 | $46.48 | 250000 |
| 2023-01-18 | 46.17 | $46.17 | 518400 |
| 2023-01-17 | 46.05 | $46.27 | 213425 |
| 2023-01-13 | 45.86 | $46.22 | 136400 |
| 2023-01-12 | 45.63 | $46.20 | 235423 |
| 2023-01-11 | 45.35 | $45.95 | 238500 |
| 2023-01-10 | 45.09 | $45.82 | 337103 |
| 2023-01-09 | 44.80 | $45.50 | 255802 |
| 2023-01-06 | 44.54 | $45.32 | 151219 |
| 2023-01-05 | 44.29 | $44.24 | 87747 |
| 2023-01-04 | 44.31 | $44.68 | 279200 |
| 2023-01-03 | 44.21 | $43.98 | 135220 |
| 2022-12-30 | 44.29 | $43.99 | 203614 |
| 2022-12-29 | 44.40 | $44.47 | 215600 |
| 2022-12-28 | 44.37 | $43.84 | 311200 |
| 2022-12-27 | 44.53 | $44.62 | 260908 |
| 2022-12-23 | 44.48 | $44.22 | 128900 |
| 2022-12-22 | 44.54 | $44.11 | 258234 |
| 2022-12-21 | 44.64 | $44.45 | 220205 |
| 2022-12-20 | 44.65 | $44.18 | 219121 |
| 2022-12-19 | 44.73 | $44.22 | 1.0M |
| 2022-12-16 | 44.82 | $44.09 | 154807 |
| 2022-12-15 | 44.96 | $43.89 | 219511 |
| 2022-12-14 | 45.18 | $44.70 | 177600 |
| 2022-12-13 | 45.18 | $44.75 | 192714 |
| 2022-12-12 | 45.15 | $44.56 | 144500 |
| 2022-12-09 | 45.16 | $44.43 | 143300 |
| 2022-12-08 | 45.20 | $44.70 | 149011 |
| 2022-12-07 | 45.15 | $44.40 | 171208 |
| 2022-12-06 | 45.16 | $44.42 | 219725 |
| 2022-12-05 | 45.15 | $44.59 | 194100 |
| 2022-12-02 | 45.06 | $44.97 | 184300 |
| 2022-12-01 | 44.81 | $44.85 | 206000 |
| 2022-11-30 | 44.53 | $44.91 | 254400 |
| 2022-11-29 | 44.15 | $44.18 | 218135 |
| 2022-11-28 | 43.91 | $43.47 | 117312 |
| 2022-11-25 | 43.81 | $43.51 | 52201 |
| 2022-11-23 | 43.67 | $43.45 | 268645 |
| 2022-11-22 | 43.50 | $43.10 | 160247 |
| 2022-11-21 | 43.39 | $42.75 | 114600 |
| 2022-11-18 | 43.35 | $42.88 | 125600 |
| 2022-11-17 | 43.24 | $42.86 | 177018 |
| 2022-11-16 | 43.09 | $42.91 | 149546 |
| 2022-11-15 | 42.89 | $43.54 | 183919 |
| 2022-11-14 | 42.42 | $43.01 | 166412 |
| 2022-11-11 | 42.01 | $43.02 | 170600 |
| 2022-11-10 | 41.49 | $42.62 | 131220 |
| 2022-11-09 | 40.98 | $41.20 | 141645 |
| 2022-11-08 | 40.80 | $41.70 | 114000 |
| 2022-11-07 | 40.43 | $41.54 | 147000 |
| 2022-11-04 | 40.02 | $41.46 | 211100 |
| 2022-11-03 | 39.55 | $40.00 | 295900 |
| 2022-11-02 | 39.44 | $39.69 | 342200 |
| 2022-11-01 | 39.42 | $39.89 | 240442 |
| 2022-10-31 | 39.34 | $39.44 | 183740 |
| 2022-10-28 | 39.39 | $39.72 | 162248 |
| 2022-10-27 | 39.37 | $39.78 | 155000 |
| 2022-10-26 | 39.34 | $39.66 | 179903 |
| 2022-10-25 | 39.35 | $39.51 | 872136 |
| 2022-10-24 | 39.43 | $39.34 | 185200 |
| 2022-10-21 | 39.59 | $40.32 | 262700 |
| 2022-10-20 | 39.48 | $39.85 | 121300 |
| 2022-10-19 | 39.52 | $39.95 | 258526 |
| 2022-10-18 | 39.55 | $40.41 | 224500 |
| 2022-10-17 | 39.45 | $40.38 | 249840 |
| 2022-10-14 | 39.36 | $39.43 | 162835 |
| 2022-10-13 | 39.57 | $39.92 | 155230 |
| 2022-10-12 | 39.69 | $39.84 | 144900 |
| 2022-10-11 | 39.88 | $39.89 | 119700 |
| 2022-10-10 | 40.11 | $40.35 | 143700 |
| 2022-10-07 | 40.27 | $40.69 | 130900 |
| 2022-10-06 | 40.38 | $41.33 | 172934 |
| 2022-10-05 | 40.32 | $41.42 | 190400 |
| 2022-10-04 | 40.25 | $41.68 | 243000 |
| 2022-10-03 | 40.10 | $40.66 | 289731 |
| 2022-09-30 | 40.26 | $39.82 | 264900 |
| 2022-09-29 | 40.75 | $39.99 | 388242 |
| 2022-09-28 | 41.32 | $40.60 | 226700 |
| 2022-09-27 | 41.84 | $40.58 | 204000 |
| 2022-09-26 | 42.49 | $40.53 | 324800 |
| 2022-09-23 | 43.32 | $42.40 | 290404 |
| 2022-09-22 | 43.75 | $43.48 | 179517 |
| 2022-09-21 | 43.94 | $43.48 | 412800 |
| 2022-09-20 | 44.18 | $43.93 | 171600 |
| 2022-09-19 | 44.33 | $44.00 | 174600 |
| 2022-09-16 | 44.49 | $44.05 | 101645 |
| 2022-09-15 | 44.68 | $44.36 | 141105 |
| 2022-09-14 | 44.82 | $44.73 | 195023 |
| 2022-09-13 | 44.87 | $44.26 | 176935 |
| 2022-09-12 | 45.08 | $45.78 | 131300 |
| 2022-09-09 | 44.85 | $45.30 | 107646 |
| 2022-09-08 | 44.73 | $44.63 | 129400 |
| 2022-09-07 | 44.80 | $44.57 | 114113 |
| 2022-09-06 | 44.90 | $44.29 | 148400 |
| 2022-09-02 | 45.12 | $44.53 | 132800 |
| 2022-09-01 | 45.31 | $44.73 | 137600 |
| 2022-08-31 | 45.47 | $44.80 | 121100 |
| 2022-08-30 | 45.64 | $44.90 | 186200 |
| 2022-08-29 | 45.82 | $45.24 | 152232 |
| 2022-08-26 | 45.92 | $45.35 | 165343 |
| 2022-08-25 | 46.01 | $45.92 | 181200 |
| 2022-08-24 | 45.92 | $45.41 | 122605 |
| 2022-08-23 | 45.97 | $45.44 | 157240 |
| 2022-08-22 | 46.02 | $45.11 | 149203 |
| 2022-08-19 | 46.16 | $45.42 | 168600 |
| 2022-08-18 | 46.24 | $45.71 | 143229 |
| 2022-08-17 | 46.23 | $45.91 | 558300 |
| 2022-08-16 | 46.14 | $46.15 | 92800 |
| 2022-08-15 | 45.94 | $46.01 | 97200 |
| 2022-08-12 | 45.74 | $46.22 | 257200 |
| 2022-08-11 | 45.41 | $45.55 | 148834 |
| 2022-08-10 | 45.22 | $45.64 | 273634 |
| 2022-08-09 | 44.95 | $45.02 | 112421 |
| 2022-08-08 | 44.82 | $45.01 | 183000 |
| 2022-08-05 | 44.65 | $44.77 | 131219 |
| 2022-08-04 | 44.53 | $44.54 | 132400 |
| 2022-08-03 | 44.44 | $44.32 | 336100 |
| 2022-08-02 | 44.41 | $44.19 | 443102 |
| 2022-08-01 | 44.41 | $44.73 | 128300 |
| 2022-07-29 | 44.23 | $44.99 | 212900 |
| 2022-07-28 | 43.94 | $44.86 | 134327 |
| 2022-07-27 | 43.63 | $44.66 | 145900 |
| 2022-07-26 | 43.32 | $43.81 | 188843 |
| 2022-07-25 | 43.22 | $44.17 | 281800 |
| 2022-07-22 | 43.00 | $43.84 | 201000 |
| 2022-07-21 | 42.84 | $43.95 | 227000 |
| 2022-07-20 | 42.63 | $43.60 | 197219 |
| 2022-07-19 | 42.51 | $43.79 | 224000 |
| 2022-07-18 | 42.31 | $42.98 | 172942 |
| 2022-07-15 | 42.35 | $42.83 | 183327 |
| 2022-07-14 | 42.47 | $42.70 | 222700 |
| 2022-07-13 | 42.67 | $43.02 | 235329 |
| 2022-07-12 | 42.85 | $43.07 | 391400 |
| 2022-07-11 | 43.07 | $43.27 | 112812 |
| 2022-07-08 | 43.30 | $43.98 | 159800 |
| 2022-07-07 | 43.38 | $43.90 | 172300 |
| 2022-07-06 | 43.53 | $43.19 | 214435 |
| 2022-07-05 | 43.97 | $43.58 | 190700 |
| 2022-07-01 | 44.39 | $44.22 | 296500 |
| 2022-06-30 | 44.73 | $44.64 | 334400 |
| 2022-06-29 | 45.04 | $45.01 | 199738 |
| 2022-06-28 | 45.31 | $45.14 | 244600 |
| 2022-06-27 | 45.62 | $45.53 | 261300 |
| 2022-06-24 | 45.90 | $45.55 | 148620 |
| 2022-06-23 | 46.25 | $45.86 | 207100 |
| 2022-06-22 | 46.59 | $45.95 | 139331 |
| 2022-06-21 | 47.00 | $46.64 | 196248 |
| 2022-06-17 | 47.29 | $46.42 | 115000 |
| 2022-06-16 | 47.72 | $46.59 | 324000 |
| 2022-06-15 | 48.21 | $47.91 | 191400 |
| 2022-06-14 | 48.39 | $47.21 | 301537 |
| 2022-06-13 | 48.85 | $46.98 | 358110 |
| 2022-06-10 | 49.48 | $48.52 | 174043 |
| 2022-06-09 | 49.76 | $48.87 | 109936 |
| 2022-06-08 | 49.99 | $49.62 | 122500 |
| 2022-06-07 | 50.03 | $49.91 | 119114 |
| 2022-06-06 | 49.98 | $49.81 | 102216 |
| 2022-06-03 | 49.95 | $50.11 | 90000 |
| 2022-06-02 | 49.82 | $50.75 | 114002 |
| 2022-06-01 | 49.46 | $50.04 | 149900 |
| 2022-05-31 | 49.24 | $50.05 | 177700 |
| 2022-05-27 | 48.97 | $49.92 | 518108 |
| 2022-05-26 | 48.69 | $49.59 | 135018 |
| 2022-05-25 | 48.46 | $49.16 | 116218 |
| 2022-05-24 | 48.32 | $49.11 | 158000 |
| 2022-05-23 | 48.19 | $49.56 | 166500 |
| 2022-05-20 | 47.89 | $48.94 | 241834 |
| 2022-05-19 | 47.74 | $48.88 | 186900 |
| 2022-05-18 | 47.59 | $48.13 | 296540 |
| 2022-05-17 | 47.67 | $49.10 | 149400 |
| 2022-05-16 | 47.48 | $48.26 | 136000 |
| 2022-05-13 | 47.53 | $48.12 | 239428 |
| 2022-05-12 | 47.67 | $47.22 | 300400 |
| 2022-05-11 | 48.14 | $47.52 | 317900 |
| 2022-05-10 | 48.65 | $48.18 | 226147 |
| 2022-05-09 | 49.07 | $48.18 | 307405 |
| 2022-05-06 | 49.61 | $49.41 | 316944 |
| 2022-05-05 | 49.89 | $49.68 | 322932 |
| 2022-05-04 | 50.16 | $51.11 | 237103 |
| 2022-05-03 | 50.06 | $50.50 | 364928 |
| 2022-05-02 | 50.13 | $50.00 | 264529 |
| 2022-04-29 | 50.40 | $50.28 | 131137 |
| 2022-04-28 | 50.66 | $50.51 | 133207 |
| 2022-04-27 | 50.91 | $50.09 | 212200 |
| 2022-04-26 | 51.36 | $49.85 | 243800 |
| 2022-04-25 | 51.99 | $50.86 | 330043 |
| 2022-04-22 | 52.45 | $51.44 | 165941 |
| 2022-04-21 | 52.82 | $51.94 | 128621 |
| 2022-04-20 | 53.13 | $52.83 | 166500 |
| 2022-04-19 | 53.21 | $52.82 | 208900 |
| 2022-04-18 | 53.32 | $52.96 | 288900 |
| 2022-04-14 | 53.40 | $52.91 | 222700 |
| 2022-04-13 | 53.51 | $53.20 | 88600 |
| 2022-04-12 | 53.55 | $52.73 | 142827 |
| 2022-04-11 | 53.74 | $52.73 | 217100 |
| 2022-04-08 | 53.97 | $53.42 | 179000 |
| 2022-04-07 | 54.01 | $53.25 | 173519 |
| 2022-04-06 | 54.11 | $53.66 | 116317 |
| 2022-04-05 | 54.10 | $53.87 | 158300 |
| 2022-04-04 | 54.00 | $54.52 | 102246 |
| 2022-04-01 | 53.66 | $53.96 | 167244 |
| 2022-03-31 | 53.41 | $53.30 | 127800 |
| 2022-03-30 | 53.32 | $53.58 | 171812 |
| 2022-03-29 | 53.10 | $53.61 | 170738 |
| 2022-03-28 | 52.82 | $53.11 | 256215 |
| 2022-03-25 | 52.63 | $53.05 | 125700 |
| 2022-03-24 | 52.41 | $53.23 | 178800 |
| 2022-03-23 | 52.09 | $52.75 | 129100 |
| 2022-03-22 | 51.85 | $52.91 | 133100 |
| 2022-03-21 | 51.50 | $52.52 | 325000 |
| 2022-03-18 | 51.21 | $52.62 | 470800 |
| 2022-03-17 | 50.82 | $52.11 | 168025 |
| 2022-03-16 | 50.52 | $52.00 | 230904 |
| 2022-03-15 | 50.20 | $50.09 | 175700 |
| 2022-03-14 | 50.43 | $50.06 | 272833 |
| 2022-03-11 | 50.73 | $50.50 | 134018 |
| 2022-03-10 | 50.97 | $51.03 | 146700 |
| 2022-03-09 | 51.10 | $51.26 | 202717 |
| 2022-03-08 | 51.20 | $49.90 | 170748 |
| 2022-03-07 | 51.76 | $50.10 | 179313 |
| 2022-03-04 | 52.39 | $52.07 | 157545 |
| 2022-03-03 | 52.54 | $52.66 | 124619 |
| 2022-03-02 | 52.53 | $52.66 | 403100 |
| 2022-03-01 | 52.52 | $52.02 | 210000 |
| 2022-02-28 | 52.72 | $52.46 | 192900 |
| 2022-02-25 | 52.82 | $52.81 | 234511 |
| 2022-02-24 | 52.83 | $51.94 | 260702 |
| 2022-02-23 | 53.12 | $52.74 | 236000 |
| 2022-02-22 | 53.21 | $52.82 | 259923 |
| 2022-02-18 | 53.30 | $53.27 | 134712 |
| 2022-02-17 | 53.27 | $53.26 | 146100 |
| 2022-02-16 | 53.22 | $53.56 | 151035 |
| 2022-02-15 | 53.07 | $53.27 | 121600 |
| 2022-02-14 | 52.98 | $52.60 | 130233 |
| 2022-02-11 | 53.07 | $52.88 | 166500 |
| 2022-02-10 | 53.10 | $53.42 | 163100 |
| 2022-02-09 | 52.96 | $53.79 | 319700 |
| 2022-02-08 | 52.66 | $53.30 | 118500 |
| 2022-02-07 | 52.46 | $52.83 | 140816 |
| 2022-02-04 | 52.36 | $52.50 | 149700 |
| 2022-02-03 | 52.35 | $52.50 | 161508 |
| 2022-02-02 | 52.34 | $52.93 | 144400 |
| 2022-02-01 | 52.19 | $52.84 | 235600 |
| 2022-01-31 | 52.04 | $52.73 | 142724 |
| 2022-01-28 | 51.90 | $51.43 | 293749 |
| 2022-01-27 | 52.15 | $51.17 | 348440 |
| 2022-01-26 | 52.53 | $51.61 | 361445 |
| 2022-01-25 | 52.87 | $52.06 | 436940 |
| 2022-01-24 | 53.13 | $52.19 | 312300 |
| 2022-01-21 | 53.41 | $52.86 | 192232 |
| 2022-01-20 | 53.53 | $53.37 | 165227 |
| 2022-01-19 | 53.52 | $53.45 | 203045 |
| 2022-01-18 | 53.46 | $52.97 | 337515 |
| 2022-01-14 | 53.55 | $53.49 | 265400 |
| 2022-01-13 | 53.48 | $53.54 | 264000 |
| 2022-01-12 | 53.38 | $53.95 | 229122 |
| 2022-01-11 | 53.12 | $53.37 | 230900 |
| 2022-01-10 | 52.98 | $52.88 | 178837 |
| 2022-01-07 | 52.97 | $52.86 | 165400 |
| 2022-01-06 | 52.95 | $52.66 | 239440 |
| 2022-01-05 | 52.99 | $52.62 | 200900 |
| 2022-01-04 | 53.04 | $52.97 | 336201 |
| 2022-01-03 | 53.00 | $53.01 | 278100 |
| 2021-12-31 | 52.92 | $52.92 | 214413 |
| 2021-12-30 | 52.86 | $52.93 | 194000 |
| 2021-12-29 | 52.77 | $52.78 | 209000 |
| 2021-12-28 | 52.71 | $52.80 | 170500 |
| 2021-12-27 | 52.63 | $52.85 | 142500 |
| 2021-12-23 | 52.51 | $53.06 | 231400 |
| 2021-12-22 | 52.29 | $52.68 | 260500 |
| 2021-12-21 | 52.15 | $52.31 | 164300 |
| 2021-12-20 | 52.10 | $51.90 | 251400 |
| 2021-12-17 | 52.16 | $51.91 | 264500 |
| 2021-12-16 | 52.23 | $52.36 | 168800 |
| 2021-12-15 | 52.18 | $52.16 | 229200 |
| 2021-12-14 | 52.18 | $51.86 | 198638 |
| 2021-12-13 | 52.28 | $52.16 | 171300 |
| 2021-12-10 | 52.30 | $52.64 | 148605 |
| 2021-12-09 | 52.18 | $52.59 | 183400 |
| 2021-12-08 | 52.05 | $52.93 | 139444 |
| 2021-12-07 | 51.78 | $52.66 | 124909 |
| 2021-12-06 | 51.55 | $51.98 | 136618 |
| 2021-12-03 | 51.48 | $51.90 | 215100 |
| 2021-12-02 | 51.44 | $51.73 | 151700 |
| 2021-12-01 | 51.44 | $51.20 | 167300 |
| 2021-11-30 | 51.62 | $51.30 | 338548 |
| 2021-11-29 | 51.82 | $51.12 | 299000 |
| 2021-11-26 | 52.12 | $51.06 | 104535 |
| 2021-11-24 | 52.51 | $52.40 | 181400 |
| 2021-11-23 | 52.56 | $52.33 | 169000 |
| 2021-11-22 | 52.65 | $52.33 | 127800 |
| 2021-11-19 | 52.76 | $52.39 | 180303 |
| 2021-11-18 | 52.88 | $52.65 | 157900 |
| 2021-11-17 | 52.95 | $52.86 | 140300 |
| 2021-11-16 | 52.95 | $53.01 | 147439 |
| 2021-11-15 | 52.92 | $53.24 | 182427 |
| 2021-11-12 | 52.80 | $53.31 | 126241 |
| 2021-11-11 | 52.64 | $53.26 | 125700 |
| 2021-11-10 | 52.46 | $52.53 | 158540 |
| 2021-11-09 | 52.48 | $52.84 | 162940 |
| 2021-11-08 | 52.41 | $52.91 | 132821 |
| 2021-11-05 | 52.30 | $52.48 | 117134 |
| 2021-11-04 | 52.31 | $52.39 | 166700 |
| 2021-11-03 | 52.36 | $52.63 | 157200 |
| 2021-11-02 | 52.35 | $52.04 | 155524 |
| 2021-11-01 | 52.53 | $52.35 | 148047 |
| 2021-10-29 | 52.66 | $52.31 | 154135 |
| 2021-10-28 | 52.84 | $52.70 | 86042 |
| 2021-10-27 | 52.93 | $52.79 | 123421 |
| 2021-10-26 | 53.02 | $52.92 | 171186 |
| 2021-10-25 | 53.10 | $53.14 | 160611 |
| 2021-10-22 | 53.12 | $53.03 | 149600 |
| 2021-10-21 | 53.19 | $53.17 | 150931 |
| 2021-10-20 | 53.23 | $53.89 | 157711 |
| 2021-10-19 | 53.06 | $53.98 | 134002 |
| 2021-10-18 | 52.83 | $53.46 | 147700 |
| 2021-10-15 | 52.72 | $53.55 | 190330 |
| 2021-10-14 | 52.56 | $53.17 | 294000 |
| 2021-10-13 | 52.50 | $52.96 | 178719 |
| 2021-10-12 | 52.50 | $52.45 | 179440 |
| 2021-10-11 | 52.67 | $52.81 | 134726 |
| 2021-10-08 | 52.78 | $53.05 | 140400 |
| 2021-10-07 | 52.84 | $53.30 | 111900 |
| 2021-10-06 | 52.86 | $52.75 | 127500 |
| 2021-10-05 | 53.06 | $52.98 | 139400 |
| 2021-10-04 | 53.24 | $52.67 | 121800 |
| 2021-10-01 | 53.57 | $53.42 | 192100 |
| 2021-09-30 | 53.74 | $53.48 | 118000 |
| 2021-09-29 | 53.93 | $53.04 | 200426 |
| 2021-09-28 | 54.32 | $53.43 | 182536 |
| 2021-09-27 | 54.66 | $53.91 | 126200 |
| 2021-09-24 | 54.94 | $54.09 | 104700 |
| 2021-09-23 | 55.21 | $55.37 | 93800 |
| 2021-09-22 | 55.14 | $54.95 | 139647 |
| 2021-09-21 | 55.18 | $54.28 | 106300 |
| 2021-09-20 | 55.45 | $53.81 | 177000 |
| 2021-09-17 | 55.91 | $55.07 | 110300 |
| 2021-09-16 | 56.06 | $55.37 | 113100 |
| 2021-09-15 | 56.15 | $55.97 | 194204 |
| 2021-09-14 | 56.05 | $55.68 | 203600 |
| 2021-09-13 | 56.01 | $56.09 | 126700 |
| 2021-09-10 | 55.83 | $55.59 | 321300 |
| 2021-09-09 | 55.75 | $55.48 | 182700 |
| 2021-09-08 | 55.67 | $55.12 | 299700 |
| 2021-09-07 | 55.68 | $55.76 | 163544 |
| 2021-09-03 | 55.48 | $56.05 | 106107 |
| 2021-09-02 | 55.14 | $55.83 | 97000 |
| 2021-09-01 | 54.78 | $55.71 | 180331 |
| 2021-08-31 | 54.37 | $55.35 | 113542 |
| 2021-08-30 | 53.99 | $54.79 | 222816 |
| 2021-08-27 | 53.69 | $54.73 | 143100 |
| 2021-08-26 | 53.35 | $54.05 | 129000 |
| 2021-08-25 | 53.15 | $54.30 | 112634 |
| 2021-08-24 | 52.84 | $53.80 | 102600 |
| 2021-08-23 | 52.62 | $53.13 | 102538 |
| 2021-08-20 | 52.57 | $52.18 | 125500 |
| 2021-08-19 | 52.83 | $52.12 | 225305 |
| 2021-08-18 | 53.16 | $52.64 | 217625 |
| 2021-08-17 | 53.41 | $52.41 | 147627 |
| 2021-08-16 | 53.79 | $53.40 | 95723 |
| 2021-08-13 | 53.95 | $53.81 | 95922 |
| 2021-08-12 | 54.00 | $54.01 | 102806 |
| 2021-08-11 | 54.01 | $53.96 | 206149 |
| 2021-08-10 | 54.04 | $53.69 | 95800 |
| 2021-08-09 | 54.17 | $54.01 | 131400 |
| 2021-08-06 | 54.21 | $54.20 | 69232 |
| 2021-08-05 | 54.21 | $54.43 | 79900 |
| 2021-08-04 | 54.13 | $54.55 | 262224 |
| 2021-08-03 | 54.00 | $54.41 | 131527 |
| 2021-08-02 | 53.89 | $54.11 | 135808 |
| 2021-07-30 | 53.85 | $53.96 | 98807 |
| 2021-07-29 | 53.86 | $54.20 | 97841 |
| 2021-07-28 | 53.79 | $53.66 | 128044 |
| 2021-07-27 | 53.88 | $53.15 | 171400 |
| 2021-07-26 | 54.15 | $53.92 | 180800 |
| 2021-07-23 | 54.24 | $54.21 | 84924 |
| 2021-07-22 | 54.26 | $54.38 | 83628 |
| 2021-07-21 | 54.23 | $54.15 | 117643 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.00
2026-07-17
Close Price
$62.03
Vol: 47200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.26
Average
51.31
Maximum
77.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.00 | $62.03 | 47200 |
| 2026-07-16 | 45.30 | $63.03 | 58900 |
| 2026-07-15 | 47.57 | $63.67 | 52643 |
| 2026-07-14 | 46.25 | $63.34 | 32900 |
| 2026-07-13 | 46.09 | $63.30 | 30100 |
| 2026-07-10 | 51.07 | $64.71 | 24400 |
| 2026-07-09 | 48.99 | $64.15 | 35428 |
| 2026-07-08 | 47.20 | $63.68 | 59827 |
| 2026-07-07 | 47.64 | $63.81 | 36512 |
| 2026-07-06 | 52.76 | $65.24 | 31600 |
| 2026-07-02 | 48.74 | $64.14 | 40710 |
| 2026-07-01 | 47.46 | $63.81 | 48116 |
| 2026-06-30 | 50.73 | $64.71 | 27700 |
| 2026-06-29 | 48.64 | $64.15 | 115620 |
| 2026-06-26 | 47.03 | $63.73 | 68030 |
| 2026-06-25 | 46.66 | $63.63 | 41347 |
| 2026-06-24 | 48.90 | $64.31 | 54920 |
| 2026-06-23 | 49.14 | $64.38 | 143400 |
| 2026-06-22 | 56.26 | $66.35 | 29009 |
| 2026-06-18 | 56.73 | $66.47 | 21700 |
| 2026-06-17 | 53.43 | $65.41 | 48300 |
| 2026-06-16 | 55.36 | $65.92 | 36000 |
| 2026-06-15 | 58.02 | $66.60 | 31300 |
| 2026-06-12 | 54.90 | $65.57 | 30431 |
| 2026-06-11 | 53.57 | $65.15 | 41400 |
| 2026-06-10 | 44.32 | $62.67 | 61719 |
| 2026-06-09 | 47.08 | $63.44 | 64300 |
| 2026-06-08 | 45.14 | $62.98 | 34416 |
| 2026-06-05 | 45.42 | $63.06 | 39342 |
| 2026-06-04 | 56.17 | $65.70 | 28837 |
| 2026-06-03 | 54.78 | $65.34 | 66742 |
| 2026-06-02 | 59.28 | $66.25 | 27511 |
| 2026-06-01 | 59.25 | $66.24 | 40600 |
| 2026-05-29 | 57.91 | $65.85 | 28647 |
| 2026-05-28 | 59.48 | $66.18 | 38037 |
| 2026-05-27 | 58.90 | $66.00 | 55700 |
| 2026-05-26 | 60.12 | $66.27 | 99400 |
| 2026-05-22 | 55.58 | $64.87 | 55505 |
| 2026-05-21 | 53.16 | $64.20 | 76100 |
| 2026-05-20 | 51.59 | $63.78 | 31700 |
| 2026-05-19 | 48.45 | $62.98 | 50730 |
| 2026-05-18 | 51.50 | $63.75 | 72840 |
| 2026-05-15 | 49.91 | $63.34 | 46900 |
| 2026-05-14 | 55.20 | $64.60 | 43600 |
| 2026-05-13 | 55.06 | $64.56 | 36125 |
| 2026-05-12 | 53.90 | $64.23 | 48424 |
| 2026-05-11 | 58.98 | $65.39 | 36348 |
| 2026-05-08 | 60.67 | $65.75 | 38000 |
| 2026-05-07 | 58.18 | $64.96 | 35824 |
| 2026-05-06 | 60.72 | $65.51 | 38800 |
| 2026-05-05 | 58.76 | $64.88 | 44106 |
| 2026-05-04 | 54.69 | $63.69 | 41000 |
| 2026-05-01 | 55.88 | $63.96 | 36514 |
| 2026-04-30 | 55.61 | $63.88 | 47748 |
| 2026-04-29 | 51.84 | $62.81 | 29600 |
| 2026-04-28 | 54.25 | $63.40 | 47023 |
| 2026-04-27 | 54.50 | $63.46 | 33300 |
| 2026-04-24 | 56.27 | $63.90 | 37522 |
| 2026-04-23 | 54.61 | $63.38 | 45100 |
| 2026-04-22 | 59.77 | $64.63 | 34817 |
| 2026-04-21 | 57.32 | $63.83 | 39000 |
| 2026-04-20 | 61.75 | $64.82 | 55700 |
| 2026-04-17 | 64.17 | $65.33 | 108848 |
| 2026-04-16 | 60.79 | $64.15 | 36931 |
| 2026-04-15 | 60.34 | $64.00 | 47301 |
| 2026-04-14 | 61.46 | $64.25 | 42200 |
| 2026-04-13 | 59.90 | $63.70 | 92000 |
| 2026-04-10 | 57.40 | $62.86 | 42409 |
| 2026-04-09 | 57.00 | $62.73 | 39349 |
| 2026-04-08 | 56.68 | $62.62 | 51628 |
| 2026-04-07 | 46.93 | $59.78 | 70500 |
| 2026-04-06 | 47.61 | $59.97 | 55700 |
| 2026-04-02 | 46.76 | $59.75 | 360000 |
| 2026-04-01 | 48.38 | $60.23 | 75600 |
| 2026-03-31 | 47.92 | $60.10 | 91130 |
| 2026-03-30 | 41.81 | $58.51 | 113244 |
| 2026-03-27 | 42.80 | $58.84 | 53400 |
| 2026-03-26 | 42.94 | $58.89 | 47400 |
| 2026-03-25 | 48.10 | $60.54 | 28000 |
| 2026-03-24 | 43.45 | $59.35 | 53843 |
| 2026-03-23 | 46.80 | $60.35 | 98900 |
| 2026-03-20 | 39.78 | $58.76 | 178747 |
| 2026-03-19 | 45.24 | $60.29 | 148009 |
| 2026-03-18 | 42.95 | $59.82 | 118008 |
| 2026-03-17 | 48.19 | $61.11 | 75500 |
| 2026-03-16 | 46.51 | $60.76 | 149439 |
| 2026-03-13 | 40.01 | $59.53 | 127500 |
| 2026-03-12 | 41.41 | $59.89 | 261443 |
| 2026-03-11 | 47.30 | $61.24 | 107533 |
| 2026-03-10 | 45.67 | $60.94 | 149800 |
| 2026-03-09 | 45.46 | $60.90 | 218618 |
| 2026-03-06 | 41.64 | $60.20 | 136521 |
| 2026-03-05 | 42.73 | $60.47 | 268900 |
| 2026-03-04 | 48.28 | $61.71 | 268600 |
| 2026-03-03 | 46.85 | $61.44 | 480300 |
| 2026-03-02 | 61.31 | $63.87 | 109900 |
| 2026-02-27 | 69.34 | $64.83 | 71215 |
| 2026-02-26 | 69.97 | $64.90 | 91918 |
| 2026-02-25 | 73.34 | $65.27 | 69700 |
| 2026-02-24 | 72.56 | $65.04 | 97700 |
| 2026-02-23 | 70.10 | $64.36 | 110100 |
| 2026-02-20 | 73.90 | $64.77 | 80230 |
| 2026-02-19 | 70.20 | $63.78 | 107269 |
| 2026-02-18 | 69.99 | $63.73 | 70005 |
| 2026-02-17 | 69.31 | $63.56 | 74100 |
| 2026-02-13 | 69.84 | $63.62 | 78120 |
| 2026-02-12 | 68.51 | $63.27 | 155629 |
| 2026-02-11 | 72.15 | $63.69 | 67700 |
| 2026-02-10 | 69.10 | $62.87 | 125544 |
| 2026-02-09 | 69.37 | $62.90 | 78900 |
| 2026-02-06 | 66.80 | $62.26 | 112700 |
| 2026-02-05 | 62.47 | $61.33 | 116630 |
| 2026-02-04 | 67.61 | $61.90 | 134635 |
| 2026-02-03 | 69.91 | $62.14 | 92900 |
| 2026-02-02 | 66.93 | $61.47 | 161315 |
| 2026-01-30 | 66.31 | $61.34 | 262900 |
| 2026-01-29 | 74.30 | $62.13 | 179500 |
| 2026-01-28 | 77.45 | $62.41 | 124500 |
| 2026-01-27 | 77.45 | $62.41 | 132044 |
| 2026-01-26 | 74.92 | $61.67 | 114200 |
| 2026-01-23 | 73.01 | $61.18 | 81300 |
| 2026-01-22 | 71.59 | $60.84 | 134700 |
| 2026-01-21 | 68.63 | $60.20 | 250827 |
| 2026-01-20 | 63.50 | $59.29 | 70921 |
| 2026-01-16 | 64.15 | $59.35 | 60213 |
| 2026-01-15 | 67.12 | $59.62 | 58135 |
| 2026-01-14 | 64.65 | $59.19 | 83500 |
| 2026-01-13 | 61.85 | $58.75 | 95740 |
| 2026-01-12 | 64.27 | $58.97 | 62133 |
| 2026-01-09 | 60.98 | $58.47 | 101914 |
| 2026-01-08 | 58.44 | $58.12 | 47300 |
| 2026-01-07 | 60.03 | $58.27 | 71800 |
| 2026-01-06 | 61.52 | $58.41 | 90200 |
| 2026-01-05 | 58.29 | $57.95 | 106600 |
| 2026-01-02 | 56.33 | $57.69 | 92300 |
| 2025-12-31 | 52.66 | $57.24 | 75600 |
| 2025-12-30 | 52.94 | $57.27 | 96100 |
| 2025-12-29 | 51.21 | $57.06 | 93500 |
| 2025-12-26 | 52.52 | $57.21 | 46200 |
| 2025-12-24 | 56.86 | $57.68 | 43100 |
| 2025-12-23 | 56.50 | $57.63 | 58100 |
| 2025-12-22 | 53.04 | $57.17 | 44902 |
| 2025-12-19 | 52.26 | $57.07 | 73700 |
| 2025-12-18 | 48.94 | $56.66 | 118900 |
| 2025-12-17 | 44.08 | $56.12 | 108615 |
| 2025-12-16 | 47.67 | $56.57 | 85734 |
| 2025-12-15 | 51.77 | $57.03 | 126138 |
| 2025-12-12 | 49.44 | $56.77 | 47800 |
| 2025-12-11 | 52.70 | $57.12 | 63812 |
| 2025-12-10 | 50.58 | $56.88 | 117922 |
| 2025-12-09 | 49.59 | $56.77 | 71600 |
| 2025-12-08 | 48.98 | $56.70 | 64400 |
| 2025-12-05 | 52.55 | $57.11 | 63100 |
| 2025-12-04 | 53.63 | $57.23 | 47100 |
| 2025-12-03 | 54.25 | $57.30 | 148501 |
| 2025-12-02 | 52.22 | $57.03 | 325500 |
| 2025-12-01 | 51.70 | $56.96 | 163105 |
| 2025-11-28 | 53.21 | $57.15 | 49726 |
| 2025-11-26 | 50.37 | $56.76 | 81500 |
| 2025-11-25 | 47.09 | $56.34 | 83200 |
| 2025-11-24 | 44.08 | $55.98 | 90700 |
| 2025-11-21 | 41.06 | $55.64 | 193800 |
| 2025-11-20 | 40.44 | $55.57 | 127000 |
| 2025-11-19 | 44.14 | $56.15 | 102935 |
| 2025-11-18 | 44.67 | $56.23 | 58500 |
| 2025-11-17 | 47.19 | $56.60 | 111300 |
| 2025-11-14 | 52.67 | $57.32 | 144200 |
| 2025-11-13 | 51.17 | $57.12 | 88813 |
| 2025-11-12 | 53.92 | $57.46 | 112534 |
| 2025-11-11 | 52.42 | $57.25 | 39100 |
| 2025-11-10 | 51.49 | $57.12 | 78000 |
| 2025-11-07 | 47.76 | $56.62 | 151714 |
| 2025-11-06 | 47.97 | $56.65 | 147500 |
| 2025-11-05 | 48.86 | $56.78 | 175000 |
| 2025-11-04 | 44.27 | $56.17 | 436300 |
| 2025-11-03 | 50.31 | $57.03 | 184000 |
| 2025-10-31 | 47.87 | $56.72 | 86600 |
| 2025-10-30 | 48.46 | $56.80 | 124818 |
| 2025-10-29 | 52.98 | $57.39 | 84500 |
| 2025-10-28 | 53.30 | $57.43 | 49200 |
| 2025-10-27 | 52.62 | $57.33 | 53900 |
| 2025-10-24 | 51.27 | $57.13 | 52500 |
| 2025-10-23 | 50.74 | $57.05 | 141139 |
| 2025-10-22 | 49.08 | $56.80 | 92400 |
| 2025-10-21 | 48.23 | $56.67 | 93600 |
| 2025-10-20 | 51.66 | $57.21 | 66612 |
| 2025-10-17 | 48.15 | $56.67 | 228130 |
| 2025-10-16 | 50.20 | $56.99 | 157400 |
| 2025-10-15 | 48.58 | $56.74 | 192344 |
| 2025-10-14 | 44.22 | $56.11 | 150332 |
| 2025-10-13 | 46.54 | $56.50 | 166900 |
| 2025-10-10 | 36.95 | $55.31 | 171503 |
| 2025-10-09 | 47.32 | $56.84 | 79933 |
| 2025-10-08 | 49.93 | $57.14 | 168437 |
| 2025-10-07 | 48.21 | $56.95 | 118000 |
| 2025-10-06 | 48.54 | $56.99 | 72200 |
| 2025-10-03 | 50.10 | $57.18 | 52900 |
| 2025-10-02 | 48.18 | $56.95 | 97613 |
| 2025-10-01 | 50.18 | $57.20 | 122300 |
| 2025-09-30 | 49.38 | $57.10 | 99700 |
| 2025-09-29 | 47.80 | $56.90 | 138339 |
| 2025-09-26 | 45.37 | $56.60 | 85730 |
| 2025-09-25 | 45.77 | $56.66 | 88519 |
| 2025-09-24 | 55.70 | $57.92 | 80700 |
| 2025-09-23 | 62.90 | $58.62 | 83029 |
| 2025-09-22 | 63.35 | $58.66 | 73632 |
| 2025-09-19 | 64.10 | $58.73 | 53734 |
| 2025-09-18 | 64.83 | $58.80 | 86900 |
| 2025-09-17 | 66.80 | $58.99 | 202547 |
| 2025-09-16 | 66.24 | $58.88 | 56427 |
| 2025-09-15 | 65.06 | $58.65 | 54600 |
| 2025-09-12 | 63.54 | $58.36 | 26012 |
| 2025-09-11 | 65.41 | $58.56 | 45800 |
| 2025-09-10 | 63.03 | $58.10 | 45700 |
| 2025-09-09 | 61.38 | $57.80 | 37602 |
| 2025-09-08 | 61.91 | $57.86 | 54900 |
| 2025-09-05 | 58.18 | $57.20 | 78303 |
| 2025-09-04 | 54.74 | $56.66 | 57132 |
| 2025-09-03 | 54.68 | $56.65 | 694000 |
| 2025-09-02 | 50.74 | $56.07 | 148745 |
| 2025-08-29 | 57.72 | $56.92 | 43919 |
| 2025-08-28 | 61.00 | $57.27 | 61100 |
| 2025-08-27 | 57.60 | $56.75 | 65000 |
| 2025-08-26 | 57.69 | $56.76 | 36400 |
| 2025-08-25 | 57.30 | $56.70 | 33100 |
| 2025-08-22 | 59.91 | $57.00 | 50300 |
| 2025-08-21 | 53.62 | $56.06 | 38347 |
| 2025-08-20 | 54.40 | $56.15 | 46705 |
| 2025-08-19 | 55.67 | $56.30 | 41018 |
| 2025-08-18 | 58.82 | $56.66 | 79300 |
| 2025-08-15 | 57.42 | $56.44 | 74313 |
| 2025-08-14 | 56.59 | $56.31 | 50533 |
| 2025-08-13 | 61.57 | $56.88 | 70800 |
| 2025-08-12 | 60.17 | $56.64 | 39000 |
| 2025-08-11 | 56.33 | $56.03 | 59039 |
| 2025-08-08 | 57.98 | $56.22 | 61300 |
| 2025-08-07 | 58.41 | $56.27 | 50300 |
| 2025-08-06 | 56.45 | $55.95 | 50200 |
| 2025-08-05 | 53.87 | $55.55 | 47609 |
| 2025-08-04 | 52.32 | $55.32 | 43509 |
| 2025-08-01 | 49.00 | $54.85 | 64700 |
| 2025-07-31 | 49.42 | $54.91 | 95000 |
| 2025-07-30 | 53.14 | $55.43 | 69511 |
| 2025-07-29 | 55.67 | $55.76 | 65604 |
| 2025-07-28 | 53.84 | $55.47 | 65000 |
| 2025-07-25 | 59.30 | $56.15 | 41200 |
| 2025-07-24 | 60.94 | $56.34 | 33800 |
| 2025-07-23 | 65.09 | $56.80 | 62700 |
| 2025-07-22 | 62.22 | $56.26 | 143942 |
| 2025-07-21 | 64.26 | $56.48 | 52339 |
| 2025-07-18 | 62.12 | $56.08 | 52534 |
| 2025-07-17 | 64.22 | $56.31 | 90814 |
| 2025-07-16 | 62.43 | $55.97 | 98544 |
| 2025-07-15 | 61.07 | $55.72 | 85922 |
| 2025-07-14 | 62.98 | $55.94 | 35000 |
| 2025-07-11 | 62.01 | $55.75 | 56000 |
| 2025-07-10 | 63.42 | $55.92 | 48400 |
| 2025-07-09 | 62.56 | $55.74 | 70401 |
| 2025-07-08 | 61.41 | $55.50 | 45600 |
| 2025-07-07 | 60.26 | $55.26 | 96500 |
| 2025-07-03 | 68.39 | $56.26 | 79640 |
| 2025-07-02 | 66.45 | $55.81 | 62815 |
| 2025-07-01 | 64.82 | $55.45 | 87827 |
| 2025-06-30 | 63.84 | $55.24 | 88400 |
| 2025-06-27 | 62.02 | $54.86 | 80422 |
| 2025-06-26 | 62.49 | $54.92 | 131100 |
| 2025-06-25 | 60.04 | $54.41 | 75800 |
| 2025-06-24 | 64.85 | $55.02 | 114005 |
| 2025-06-23 | 59.03 | $53.88 | 159335 |
| 2025-06-20 | 56.95 | $53.53 | 192900 |
| 2025-06-18 | 62.84 | $54.21 | 237600 |
| 2025-06-17 | 61.79 | $54.02 | 196900 |
| 2025-06-16 | 67.93 | $54.66 | 101640 |
| 2025-06-13 | 65.37 | $54.16 | 125800 |
| 2025-06-12 | 74.25 | $54.95 | 261400 |
| 2025-06-11 | 73.10 | $54.69 | 131528 |
| 2025-06-10 | 72.84 | $54.63 | 99544 |
| 2025-06-09 | 71.09 | $54.24 | 112225 |
| 2025-06-06 | 70.01 | $54.01 | 61237 |
| 2025-06-05 | 69.15 | $53.83 | 155402 |
| 2025-06-04 | 68.53 | $53.70 | 141700 |
| 2025-06-03 | 66.41 | $53.27 | 328400 |
| 2025-06-02 | 66.36 | $53.26 | 139907 |
| 2025-05-30 | 64.56 | $52.90 | 168400 |
| 2025-05-29 | 69.47 | $53.40 | 324165 |
| 2025-05-28 | 67.45 | $52.97 | 146119 |
| 2025-05-27 | 68.65 | $53.09 | 108700 |
| 2025-05-23 | 68.48 | $53.05 | 277804 |
| 2025-05-22 | 66.53 | $52.62 | 203700 |
| 2025-05-21 | 67.45 | $52.72 | 242800 |
| 2025-05-20 | 67.32 | $52.69 | 88800 |
| 2025-05-19 | 68.26 | $52.80 | 102400 |
| 2025-05-16 | 67.75 | $52.67 | 114000 |
| 2025-05-15 | 67.34 | $52.56 | 219200 |
| 2025-05-14 | 66.08 | $52.23 | 289200 |
| 2025-05-13 | 65.58 | $52.10 | 169236 |
| 2025-05-12 | 64.44 | $51.80 | 138500 |
| 2025-05-09 | 62.68 | $51.35 | 91100 |
| 2025-05-08 | 60.32 | $50.78 | 149036 |
| 2025-05-07 | 60.64 | $50.83 | 135500 |
| 2025-05-06 | 62.53 | $51.13 | 199100 |
| 2025-05-05 | 66.19 | $51.69 | 118139 |
| 2025-05-02 | 63.90 | $51.05 | 165700 |
| 2025-05-01 | 57.17 | $49.49 | 218846 |
| 2025-04-30 | 57.43 | $49.53 | 164925 |
| 2025-04-29 | 57.38 | $49.52 | 115146 |
| 2025-04-28 | 56.02 | $49.22 | 233400 |
| 2025-04-25 | 54.65 | $48.92 | 101800 |
| 2025-04-24 | 55.41 | $49.06 | 157900 |
| 2025-04-23 | 51.73 | $48.26 | 189842 |
| 2025-04-22 | 49.97 | $47.90 | 114900 |
| 2025-04-21 | 47.37 | $47.39 | 110128 |
| 2025-04-17 | 47.65 | $47.45 | 93900 |
| 2025-04-16 | 45.96 | $47.11 | 174923 |
| 2025-04-15 | 46.42 | $47.22 | 129044 |
| 2025-04-14 | 45.42 | $47.01 | 129936 |
| 2025-04-11 | 42.38 | $46.38 | 263800 |
| 2025-04-10 | 37.19 | $45.40 | 198200 |
| 2025-04-09 | 38.43 | $45.77 | 270035 |
| 2025-04-08 | 22.26 | $43.34 | 265900 |
| 2025-04-07 | 24.42 | $44.20 | 543130 |
| 2025-04-04 | 29.12 | $45.71 | 862036 |
| 2025-04-03 | 39.58 | $47.89 | 140709 |
| 2025-04-02 | 45.25 | $48.69 | 414307 |
| 2025-04-01 | 44.88 | $48.65 | 411600 |
| 2025-03-31 | 41.65 | $48.31 | 311201 |
| 2025-03-28 | 44.18 | $48.66 | 106800 |
| 2025-03-27 | 50.13 | $49.38 | 220441 |
| 2025-03-26 | 49.04 | $49.26 | 87520 |
| 2025-03-25 | 53.56 | $49.75 | 90100 |
| 2025-03-24 | 52.72 | $49.65 | 89239 |
| 2025-03-21 | 52.14 | $49.58 | 82132 |
| 2025-03-20 | 53.02 | $49.68 | 135400 |
| 2025-03-19 | 54.69 | $49.87 | 96931 |
| 2025-03-18 | 53.60 | $49.72 | 82113 |
| 2025-03-17 | 55.82 | $49.98 | 103500 |
| 2025-03-14 | 52.27 | $49.49 | 172200 |
| 2025-03-13 | 46.44 | $48.79 | 86126 |
| 2025-03-12 | 46.98 | $48.86 | 118913 |
| 2025-03-11 | 45.23 | $48.66 | 138800 |
| 2025-03-10 | 44.63 | $48.59 | 189200 |
| 2025-03-07 | 52.06 | $49.54 | 105300 |
| 2025-03-06 | 49.28 | $49.21 | 131342 |
| 2025-03-05 | 52.16 | $49.54 | 206135 |
| 2025-03-04 | 44.05 | $48.68 | 261538 |
| 2025-03-03 | 40.84 | $48.39 | 223000 |
| 2025-02-28 | 42.03 | $48.54 | 170337 |
| 2025-02-27 | 46.19 | $49.03 | 187900 |
| 2025-02-26 | 55.06 | $49.87 | 181800 |
| 2025-02-25 | 53.34 | $49.70 | 201229 |
| 2025-02-24 | 55.36 | $49.87 | 196326 |
| 2025-02-21 | 56.43 | $49.96 | 259308 |
| 2025-02-20 | 59.86 | $50.24 | 138142 |
| 2025-02-19 | 56.83 | $49.90 | 176300 |
| 2025-02-18 | 57.81 | $49.98 | 171800 |
| 2025-02-14 | 56.11 | $49.79 | 157822 |
| 2025-02-13 | 55.11 | $49.68 | 163024 |
| 2025-02-12 | 50.79 | $49.23 | 130807 |
| 2025-02-11 | 50.18 | $49.17 | 168200 |
| 2025-02-10 | 51.18 | $49.27 | 207346 |
| 2025-02-07 | 48.23 | $48.97 | 430805 |
| 2025-02-06 | 48.98 | $49.05 | 212401 |
| 2025-02-05 | 48.02 | $48.95 | 232356 |
| 2025-02-04 | 46.88 | $48.83 | 261200 |
| 2025-02-03 | 41.96 | $48.34 | 377429 |
| 2025-01-31 | 42.80 | $48.45 | 398918 |
| 2025-01-30 | 46.89 | $48.95 | 329925 |
| 2025-01-29 | 43.51 | $48.62 | 222735 |
| 2025-01-28 | 42.99 | $48.57 | 243200 |
| 2025-01-27 | 43.52 | $48.64 | 280423 |
| 2025-01-24 | 48.07 | $49.20 | 175000 |
| 2025-01-23 | 46.75 | $49.06 | 254323 |
| 2025-01-22 | 46.19 | $49.00 | 194900 |
| 2025-01-21 | 45.74 | $48.95 | 505700 |
| 2025-01-17 | 40.02 | $48.35 | 224103 |
| 2025-01-16 | 36.75 | $48.04 | 286326 |
| 2025-01-15 | 37.89 | $48.22 | 436400 |
| 2025-01-14 | 32.83 | $47.76 | 295841 |
| 2025-01-13 | 28.50 | $47.40 | 292735 |
| 2025-01-10 | 29.66 | $47.63 | 373707 |
| 2025-01-08 | 35.95 | $48.67 | 272700 |
| 2025-01-07 | 38.32 | $48.99 | 187600 |
| 2025-01-06 | 38.63 | $49.03 | 300419 |
| 2025-01-03 | 37.45 | $48.93 | 475300 |
| 2025-01-02 | 35.70 | $48.78 | 462741 |
| 2024-12-31 | 36.61 | $48.92 | 287110 |
| 2024-12-30 | 36.05 | $48.87 | 317000 |
| 2024-12-27 | 37.61 | $49.12 | 193100 |
| 2024-12-26 | 38.89 | $49.32 | 108819 |
| 2024-12-24 | 42.09 | $49.79 | 94427 |
| 2024-12-23 | 40.71 | $49.65 | 340221 |
| 2024-12-20 | 42.07 | $49.85 | 202000 |
| 2024-12-19 | 39.48 | $49.58 | 298900 |
| 2024-12-18 | 35.74 | $49.21 | 235800 |
| 2024-12-17 | 43.13 | $50.29 | 117100 |
| 2024-12-16 | 45.88 | $50.62 | 305725 |
| 2024-12-13 | 48.47 | $50.91 | 152029 |
| 2024-12-12 | 49.10 | $50.98 | 168300 |
| 2024-12-11 | 53.16 | $51.41 | 278600 |
| 2024-12-10 | 49.27 | $50.99 | 204900 |
| 2024-12-09 | 53.71 | $51.43 | 249604 |
| 2024-12-06 | 51.74 | $51.22 | 246100 |
| 2024-12-05 | 52.04 | $51.25 | 222900 |
| 2024-12-04 | 49.62 | $50.99 | 178300 |
| 2024-12-03 | 47.90 | $50.81 | 592900 |
| 2024-12-02 | 45.74 | $50.59 | 259200 |
| 2024-11-29 | 46.07 | $50.63 | 205600 |
| 2024-11-27 | 42.43 | $50.26 | 449400 |
| 2024-11-26 | 43.18 | $50.36 | 680200 |
| 2024-11-25 | 43.99 | $50.47 | 256517 |
| 2024-11-22 | 42.50 | $50.31 | 376018 |
| 2024-11-21 | 41.39 | $50.19 | 367840 |
| 2024-11-20 | 39.72 | $50.01 | 227700 |
| 2024-11-19 | 40.45 | $50.13 | 220548 |
| 2024-11-18 | 38.58 | $49.92 | 157400 |
| 2024-11-15 | 34.39 | $49.47 | 245735 |
| 2024-11-14 | 34.39 | $49.47 | 348300 |
| 2024-11-13 | 35.21 | $49.64 | 235100 |
| 2024-11-12 | 36.37 | $49.88 | 403112 |
| 2024-11-11 | 40.32 | $50.63 | 421400 |
| 2024-11-08 | 42.30 | $50.97 | 155300 |
| 2024-11-07 | 50.05 | $52.10 | 170800 |
| 2024-11-06 | 43.43 | $51.34 | 177446 |
| 2024-11-05 | 46.84 | $51.78 | 196327 |
| 2024-11-04 | 42.87 | $51.37 | 281336 |
| 2024-11-01 | 41.96 | $51.28 | 142900 |
| 2024-10-31 | 40.87 | $51.17 | 322500 |
| 2024-10-30 | 40.29 | $51.11 | 198100 |
| 2024-10-29 | 40.86 | $51.20 | 146200 |
| 2024-10-28 | 42.45 | $51.45 | 101142 |
| 2024-10-25 | 41.24 | $51.31 | 269800 |
| 2024-10-24 | 43.09 | $51.61 | 140700 |
| 2024-10-23 | 43.27 | $51.64 | 200918 |
| 2024-10-22 | 46.02 | $52.08 | 153000 |
| 2024-10-21 | 46.73 | $52.19 | 316600 |
| 2024-10-18 | 48.79 | $52.51 | 178300 |
| 2024-10-17 | 48.18 | $52.42 | 212100 |
| 2024-10-16 | 49.94 | $52.70 | 479507 |
| 2024-10-15 | 46.42 | $52.17 | 221619 |
| 2024-10-14 | 50.71 | $52.84 | 144949 |
| 2024-10-11 | 50.84 | $52.86 | 159518 |
| 2024-10-10 | 48.93 | $52.56 | 294400 |
| 2024-10-09 | 48.16 | $52.44 | 126800 |
| 2024-10-08 | 50.38 | $52.81 | 258300 |
| 2024-10-07 | 54.99 | $53.52 | 271200 |
| 2024-10-04 | 53.27 | $53.22 | 357124 |
| 2024-10-03 | 52.11 | $53.02 | 143200 |
| 2024-10-02 | 55.44 | $53.53 | 469900 |
| 2024-10-01 | 55.17 | $53.48 | 195700 |
| 2024-09-30 | 56.58 | $53.70 | 232446 |
| 2024-09-27 | 59.41 | $54.13 | 254245 |
| 2024-09-26 | 59.05 | $54.05 | 359600 |
| 2024-09-25 | 54.69 | $53.14 | 229807 |
| 2024-09-24 | 63.35 | $54.37 | 198100 |
| 2024-09-23 | 58.01 | $53.33 | 139840 |
| 2024-09-20 | 56.74 | $53.11 | 97900 |
| 2024-09-19 | 59.21 | $53.43 | 461544 |
| 2024-09-18 | 54.90 | $52.69 | 290623 |
| 2024-09-17 | 56.27 | $52.87 | 208802 |
| 2024-09-16 | 55.92 | $52.81 | 256300 |
| 2024-09-13 | 53.32 | $52.37 | 162502 |
| 2024-09-12 | 50.95 | $51.99 | 183600 |
| 2024-09-11 | 48.80 | $51.66 | 372411 |
| 2024-09-10 | 47.88 | $51.52 | 347727 |
| 2024-09-09 | 48.59 | $51.64 | 162248 |
| 2024-09-06 | 45.79 | $51.20 | 249700 |
| 2024-09-05 | 50.81 | $52.04 | 168132 |
| 2024-09-04 | 49.88 | $51.89 | 199200 |
| 2024-09-03 | 51.17 | $52.10 | 270613 |
| 2024-08-30 | 55.81 | $52.81 | 224212 |
| 2024-08-29 | 55.76 | $52.80 | 278512 |
| 2024-08-28 | 55.61 | $52.77 | 296903 |
| 2024-08-27 | 58.30 | $53.19 | 224700 |
| 2024-08-26 | 57.27 | $52.97 | 163600 |
| 2024-08-23 | 58.58 | $53.18 | 273611 |
| 2024-08-22 | 53.31 | $52.09 | 283600 |
| 2024-08-21 | 57.87 | $52.80 | 164233 |
| 2024-08-20 | 57.23 | $52.67 | 157700 |
| 2024-08-19 | 59.67 | $53.04 | 125500 |
| 2024-08-16 | 55.16 | $52.12 | 147400 |
| 2024-08-15 | 53.21 | $51.76 | 150742 |
| 2024-08-14 | 50.96 | $51.36 | 163400 |
| 2024-08-13 | 50.85 | $51.34 | 195542 |
| 2024-08-12 | 47.30 | $50.72 | 184719 |
| 2024-08-09 | 46.11 | $50.52 | 202600 |
| 2024-08-08 | 44.68 | $50.28 | 870800 |
| 2024-08-07 | 38.21 | $49.28 | 391100 |
| 2024-08-06 | 32.01 | $48.46 | 405115 |
| 2024-08-05 | 32.46 | $48.58 | 853300 |
| 2024-08-02 | 42.63 | $50.71 | 429510 |
| 2024-08-01 | 46.18 | $51.26 | 381005 |
| 2024-07-31 | 49.60 | $51.74 | 202400 |
| 2024-07-30 | 42.99 | $50.95 | 216700 |
| 2024-07-29 | 42.08 | $50.85 | 240700 |
| 2024-07-26 | 44.96 | $51.27 | 285526 |
| 2024-07-25 | 40.74 | $50.81 | 294124 |
| 2024-07-24 | 43.06 | $51.15 | 388600 |
| 2024-07-23 | 44.98 | $51.42 | 278635 |
| 2024-07-22 | 47.85 | $51.80 | 231242 |
| 2024-07-19 | 45.86 | $51.57 | 151836 |
| 2024-07-18 | 50.11 | $52.11 | 297737 |
| 2024-07-17 | 56.35 | $52.79 | 244400 |
| 2024-07-16 | 61.71 | $53.29 | 235316 |
| 2024-07-15 | 59.20 | $52.95 | 160740 |
| 2024-07-12 | 62.53 | $53.24 | 261832 |
| 2024-07-11 | 61.02 | $53.03 | 189100 |
| 2024-07-10 | 57.89 | $52.62 | 282304 |
| 2024-07-09 | 55.91 | $52.38 | 195300 |
| 2024-07-08 | 57.08 | $52.49 | 208439 |
| 2024-07-05 | 57.91 | $52.57 | 146437 |
| 2024-07-03 | 54.35 | $52.12 | 164600 |
| 2024-07-02 | 48.67 | $51.50 | 243500 |
| 2024-07-01 | 49.33 | $51.57 | 208142 |
| 2024-06-28 | 48.09 | $51.44 | 139125 |
| 2024-06-27 | 44.94 | $51.12 | 240800 |
| 2024-06-26 | 45.35 | $51.17 | 210637 |
| 2024-06-25 | 46.97 | $51.37 | 272900 |
| 2024-06-24 | 55.22 | $52.25 | 194535 |
| 2024-06-21 | 56.84 | $52.40 | 313200 |
| 2024-06-20 | 55.26 | $52.21 | 300706 |
| 2024-06-18 | 58.47 | $52.51 | 221600 |
| 2024-06-17 | 53.33 | $51.91 | 164241 |
| 2024-06-14 | 51.12 | $51.68 | 198331 |
| 2024-06-13 | 48.93 | $51.46 | 146008 |
| 2024-06-12 | 51.00 | $51.67 | 413000 |
| 2024-06-11 | 47.48 | $51.32 | 197500 |
| 2024-06-10 | 47.28 | $51.30 | 144200 |
| 2024-06-07 | 45.24 | $51.10 | 178535 |
| 2024-06-06 | 49.21 | $51.54 | 178000 |
| 2024-06-05 | 47.93 | $51.41 | 218500 |
| 2024-06-04 | 45.51 | $51.17 | 267314 |
| 2024-06-03 | 51.15 | $51.77 | 208241 |
| 2024-05-31 | 49.47 | $51.60 | 313700 |
| 2024-05-30 | 51.35 | $51.79 | 323000 |
| 2024-05-29 | 53.59 | $52.01 | 287706 |
| 2024-05-28 | 57.50 | $52.37 | 247700 |
| 2024-05-24 | 57.72 | $52.39 | 254706 |
| 2024-05-23 | 55.00 | $52.06 | 383600 |
| 2024-05-22 | 61.50 | $52.63 | 325921 |
| 2024-05-21 | 63.89 | $52.82 | 166126 |
| 2024-05-20 | 67.70 | $53.11 | 245910 |
| 2024-05-17 | 67.38 | $53.06 | 379106 |
| 2024-05-16 | 65.16 | $52.72 | 420700 |
| 2024-05-15 | 64.76 | $52.66 | 291117 |
| 2024-05-14 | 61.20 | $52.16 | 376232 |
| 2024-05-13 | 59.50 | $51.94 | 235205 |
| 2024-05-10 | 58.87 | $51.86 | 410405 |
| 2024-05-09 | 60.31 | $51.99 | 479600 |
| 2024-05-08 | 60.24 | $51.98 | 486940 |
| 2024-05-07 | 60.10 | $51.96 | 357500 |
| 2024-05-06 | 62.85 | $52.23 | 212400 |
| 2024-05-03 | 62.79 | $52.22 | 484725 |
| 2024-05-02 | 60.81 | $51.89 | 533500 |
| 2024-05-01 | 54.39 | $50.97 | 775618 |
| 2024-04-30 | 53.69 | $50.88 | 565700 |
| 2024-04-29 | 58.98 | $51.43 | 408821 |
| 2024-04-26 | 53.43 | $50.73 | 342320 |
| 2024-04-25 | 48.62 | $50.22 | 389800 |
| 2024-04-24 | 47.20 | $50.08 | 275000 |
| 2024-04-23 | 47.56 | $50.12 | 373800 |
| 2024-04-22 | 45.29 | $49.89 | 359002 |
| 2024-04-19 | 44.60 | $49.82 | 355546 |
| 2024-04-18 | 45.94 | $49.99 | 515560 |
| 2024-04-17 | 44.74 | $49.86 | 1.3M |
| 2024-04-16 | 41.50 | $49.52 | 409334 |
| 2024-04-15 | 47.22 | $50.26 | 430300 |
| 2024-04-12 | 49.32 | $50.50 | 344000 |
| 2024-04-11 | 58.10 | $51.36 | 314710 |
| 2024-04-10 | 56.02 | $51.12 | 370337 |
| 2024-04-09 | 65.38 | $51.85 | 359400 |
| 2024-04-08 | 62.44 | $51.49 | 217119 |
| 2024-04-05 | 60.68 | $51.29 | 443465 |
| 2024-04-04 | 58.75 | $51.08 | 308700 |
| 2024-04-03 | 61.62 | $51.29 | 213522 |
| 2024-04-02 | 59.19 | $51.02 | 237926 |
| 2024-04-01 | 57.17 | $50.81 | 333900 |
| 2024-03-28 | 57.82 | $50.86 | 312900 |
| 2024-03-27 | 58.83 | $50.94 | 361449 |
| 2024-03-26 | 54.80 | $50.51 | 421800 |
| 2024-03-25 | 58.87 | $50.83 | 226944 |
| 2024-03-22 | 58.50 | $50.79 | 270500 |
| 2024-03-21 | 65.72 | $51.31 | 396103 |
| 2024-03-20 | 65.41 | $51.27 | 440900 |
| 2024-03-19 | 62.14 | $50.87 | 335217 |
| 2024-03-18 | 61.71 | $50.82 | 334238 |
| 2024-03-15 | 60.60 | $50.69 | 207200 |
| 2024-03-14 | 61.64 | $50.77 | 327204 |
| 2024-03-13 | 63.32 | $50.90 | 351700 |
| 2024-03-12 | 63.83 | $50.94 | 349000 |
| 2024-03-11 | 63.27 | $50.86 | 296332 |
| 2024-03-08 | 64.69 | $50.98 | 515600 |
| 2024-03-07 | 66.35 | $51.12 | 439500 |
| 2024-03-06 | 64.37 | $50.80 | 459100 |
| 2024-03-05 | 61.10 | $50.32 | 446600 |
| 2024-03-04 | 60.75 | $50.27 | 291200 |
| 2024-03-01 | 60.75 | $50.27 | 404100 |
| 2024-02-29 | 56.66 | $49.70 | 531600 |
| 2024-02-28 | 54.86 | $49.47 | 361148 |
| 2024-02-27 | 58.37 | $49.82 | 373900 |
| 2024-02-26 | 57.86 | $49.75 | 348312 |
| 2024-02-23 | 60.79 | $50.04 | 559838 |
| 2024-02-22 | 61.00 | $50.06 | 534200 |
| 2024-02-21 | 58.14 | $49.63 | 556414 |
| 2024-02-20 | 58.71 | $49.69 | 411000 |
| 2024-02-16 | 56.98 | $49.43 | 557900 |
| 2024-02-15 | 54.46 | $49.07 | 499332 |
| 2024-02-14 | 52.48 | $48.80 | 501300 |
| 2024-02-13 | 48.11 | $48.25 | 372900 |
| 2024-02-12 | 56.45 | $49.18 | 335200 |
| 2024-02-09 | 55.34 | $49.04 | 504305 |
| 2024-02-08 | 54.87 | $48.98 | 606700 |
| 2024-02-07 | 58.25 | $49.33 | 603645 |
| 2024-02-06 | 56.35 | $49.07 | 826346 |
| 2024-02-05 | 49.29 | $48.23 | 296539 |
| 2024-02-02 | 51.75 | $48.49 | 556845 |
| 2024-02-01 | 55.83 | $48.89 | 750721 |
| 2024-01-31 | 51.07 | $48.37 | 704707 |
| 2024-01-30 | 51.68 | $48.43 | 837800 |
| 2024-01-29 | 52.58 | $48.52 | 528400 |
| 2024-01-26 | 51.69 | $48.42 | 606513 |
| 2024-01-25 | 51.61 | $48.41 | 278942 |
| 2024-01-24 | 50.61 | $48.29 | 125100 |
| 2024-01-23 | 46.88 | $47.86 | 221446 |
| 2024-01-22 | 45.70 | $47.73 | 129014 |
| 2024-01-19 | 46.92 | $47.89 | 341947 |
| 2024-01-18 | 44.55 | $47.62 | 214000 |
| 2024-01-17 | 43.03 | $47.45 | 166700 |
| 2024-01-16 | 46.99 | $48.00 | 176600 |
| 2024-01-12 | 54.92 | $48.91 | 134000 |
| 2024-01-11 | 53.61 | $48.75 | 203141 |
| 2024-01-10 | 53.29 | $48.71 | 139700 |
| 2024-01-09 | 53.38 | $48.72 | 245800 |
| 2024-01-08 | 57.72 | $49.20 | 120844 |
| 2024-01-05 | 57.03 | $49.10 | 143801 |
| 2024-01-04 | 55.22 | $48.84 | 116400 |
| 2024-01-03 | 56.80 | $49.02 | 171000 |
| 2024-01-02 | 59.29 | $49.30 | 130100 |
| 2023-12-29 | 65.34 | $49.92 | 113900 |
| 2023-12-28 | 64.68 | $49.80 | 194434 |
| 2023-12-27 | 63.75 | $49.63 | 174600 |
| 2023-12-26 | 62.42 | $49.39 | 119142 |
| 2023-12-22 | 60.76 | $49.10 | 108900 |
| 2023-12-21 | 63.60 | $49.41 | 123000 |
| 2023-12-20 | 58.28 | $48.52 | 153821 |
| 2023-12-19 | 64.52 | $49.14 | 205117 |
| 2023-12-18 | 63.26 | $48.93 | 166857 |
| 2023-12-15 | 63.88 | $48.99 | 141300 |
| 2023-12-14 | 69.24 | $49.49 | 116517 |
| 2023-12-13 | 65.00 | $48.73 | 119700 |
| 2023-12-12 | 59.40 | $47.93 | 142629 |
| 2023-12-11 | 59.32 | $47.92 | 148300 |
| 2023-12-08 | 58.34 | $47.79 | 169200 |
| 2023-12-07 | 60.91 | $48.03 | 101945 |
| 2023-12-06 | 59.93 | $47.89 | 121600 |
| 2023-12-05 | 59.24 | $47.79 | 104448 |
| 2023-12-04 | 59.17 | $47.78 | 102922 |
| 2023-12-01 | 62.91 | $48.16 | 92600 |
| 2023-11-30 | 59.38 | $47.61 | 140700 |
| 2023-11-29 | 61.30 | $47.80 | 116628 |
| 2023-11-28 | 63.12 | $47.98 | 102930 |
| 2023-11-27 | 60.31 | $47.53 | 120300 |
| 2023-11-24 | 59.79 | $47.45 | 38000 |
| 2023-11-22 | 58.64 | $47.27 | 120100 |
| 2023-11-21 | 60.85 | $47.51 | 102146 |
| 2023-11-20 | 63.21 | $47.76 | 226700 |
| 2023-11-17 | 59.77 | $47.18 | 89004 |
| 2023-11-16 | 58.96 | $47.05 | 142425 |
| 2023-11-15 | 60.39 | $47.21 | 161800 |
| 2023-11-14 | 59.51 | $47.06 | 362245 |
| 2023-11-13 | 50.67 | $45.78 | 89000 |
| 2023-11-10 | 51.00 | $45.82 | 119243 |
| 2023-11-09 | 49.02 | $45.57 | 121900 |
| 2023-11-08 | 52.31 | $45.98 | 258000 |
| 2023-11-07 | 53.73 | $46.15 | 89700 |
| 2023-11-06 | 54.39 | $46.23 | 101305 |
| 2023-11-03 | 52.73 | $45.99 | 100748 |
| 2023-11-02 | 46.95 | $45.23 | 128819 |
| 2023-11-01 | 40.28 | $44.50 | 139939 |
| 2023-10-31 | 35.87 | $44.08 | 108700 |
| 2023-10-30 | 36.66 | $44.21 | 128807 |
| 2023-10-27 | 32.39 | $43.82 | 116200 |
| 2023-10-26 | 33.15 | $43.96 | 116943 |
| 2023-10-25 | 34.25 | $44.16 | 167513 |
| 2023-10-24 | 36.06 | $44.48 | 120400 |
| 2023-10-23 | 31.43 | $44.05 | 124935 |
| 2023-10-20 | 31.63 | $44.09 | 214100 |
| 2023-10-19 | 34.88 | $44.70 | 297431 |
| 2023-10-18 | 35.57 | $44.82 | 112600 |
| 2023-10-17 | 40.46 | $45.60 | 115004 |
| 2023-10-16 | 42.53 | $45.89 | 120714 |
| 2023-10-13 | 40.44 | $45.68 | 158424 |
| 2023-10-12 | 41.39 | $45.82 | 144812 |
| 2023-10-11 | 43.70 | $46.15 | 195600 |
| 2023-10-10 | 45.31 | $46.37 | 119644 |
| 2023-10-09 | 39.03 | $45.72 | 93944 |
| 2023-10-06 | 40.53 | $45.94 | 141200 |
| 2023-10-05 | 34.33 | $45.37 | 275025 |
| 2023-10-04 | 34.22 | $45.36 | 117900 |
| 2023-10-03 | 35.03 | $45.50 | 106334 |
| 2023-10-02 | 38.56 | $46.07 | 128047 |
| 2023-09-29 | 39.83 | $46.26 | 132600 |
| 2023-09-28 | 40.57 | $46.37 | 189333 |
| 2023-09-27 | 36.95 | $46.01 | 166200 |
| 2023-09-26 | 37.43 | $46.09 | 118521 |
| 2023-09-25 | 41.40 | $46.71 | 123842 |
| 2023-09-22 | 47.94 | $47.55 | 190800 |
| 2023-09-21 | 43.71 | $47.13 | 112200 |
| 2023-09-20 | 49.95 | $47.81 | 136800 |
| 2023-09-19 | 50.35 | $47.85 | 72000 |
| 2023-09-18 | 52.24 | $48.04 | 125137 |
| 2023-09-15 | 52.34 | $48.05 | 129509 |
| 2023-09-14 | 53.88 | $48.21 | 110910 |
| 2023-09-13 | 50.32 | $47.80 | 152300 |
| 2023-09-12 | 50.96 | $47.87 | 125200 |
| 2023-09-11 | 52.50 | $48.04 | 105100 |
| 2023-09-08 | 48.87 | $47.62 | 67100 |
| 2023-09-07 | 47.42 | $47.46 | 71800 |
| 2023-09-06 | 50.21 | $47.79 | 92100 |
| 2023-09-05 | 51.61 | $47.95 | 308400 |
| 2023-09-01 | 52.05 | $48.00 | 106000 |
| 2023-08-31 | 50.80 | $47.84 | 92539 |
| 2023-08-30 | 55.14 | $48.35 | 98800 |
| 2023-08-29 | 56.50 | $48.50 | 163100 |
| 2023-08-28 | 51.78 | $47.87 | 49900 |
| 2023-08-25 | 49.38 | $47.58 | 93600 |
| 2023-08-24 | 48.71 | $47.50 | 152545 |
| 2023-08-23 | 51.20 | $47.81 | 127219 |
| 2023-08-22 | 44.41 | $47.03 | 195600 |
| 2023-08-21 | 43.94 | $46.98 | 94400 |
| 2023-08-18 | 41.96 | $46.77 | 182628 |
| 2023-08-17 | 43.85 | $47.04 | 145245 |
| 2023-08-16 | 42.39 | $46.88 | 180400 |
| 2023-08-15 | 43.46 | $47.04 | 95600 |
| 2023-08-14 | 44.26 | $47.16 | 149000 |
| 2023-08-11 | 47.00 | $47.56 | 115737 |
| 2023-08-10 | 49.70 | $47.93 | 117718 |
| 2023-08-09 | 51.61 | $48.18 | 119500 |
| 2023-08-08 | 51.61 | $48.18 | 144724 |
| 2023-08-07 | 54.08 | $48.51 | 113000 |
| 2023-08-04 | 53.31 | $48.39 | 76734 |
| 2023-08-03 | 50.40 | $47.95 | 86704 |
| 2023-08-02 | 50.40 | $47.95 | 122208 |
| 2023-08-01 | 58.11 | $48.99 | 96744 |
| 2023-07-31 | 65.52 | $49.80 | 101400 |
| 2023-07-28 | 66.62 | $49.91 | 94100 |
| 2023-07-27 | 61.24 | $48.95 | 109700 |
| 2023-07-26 | 65.86 | $49.39 | 180025 |
| 2023-07-25 | 65.35 | $49.30 | 90100 |
| 2023-07-24 | 63.70 | $49.01 | 186300 |
| 2023-07-21 | 59.45 | $48.34 | 88500 |
| 2023-07-20 | 58.77 | $48.24 | 132000 |
| 2023-07-19 | 59.82 | $48.35 | 162418 |
| 2023-07-18 | 62.74 | $48.65 | 105523 |
| 2023-07-17 | 62.68 | $48.64 | 108900 |
| 2023-07-14 | 61.26 | $48.39 | 108135 |
| 2023-07-13 | 62.16 | $48.49 | 86700 |
| 2023-07-12 | 58.45 | $47.85 | 92316 |
| 2023-07-11 | 53.58 | $47.13 | 129801 |
| 2023-07-10 | 49.86 | $46.65 | 97300 |
| 2023-07-07 | 48.73 | $46.51 | 80035 |
| 2023-07-06 | 45.72 | $46.15 | 91948 |
| 2023-07-05 | 51.82 | $46.91 | 83500 |
| 2023-07-03 | 52.34 | $46.97 | 51500 |
| 2023-06-30 | 48.73 | $46.53 | 260100 |
| 2023-06-29 | 43.15 | $45.93 | 210411 |
| 2023-06-28 | 43.53 | $45.98 | 129700 |
| 2023-06-27 | 44.86 | $46.16 | 134400 |
| 2023-06-26 | 44.14 | $46.08 | 196900 |
| 2023-06-23 | 49.71 | $46.80 | 157501 |
| 2023-06-22 | 57.34 | $47.60 | 99246 |
| 2023-06-21 | 60.43 | $47.88 | 189600 |
| 2023-06-20 | 59.99 | $47.82 | 155436 |
| 2023-06-16 | 67.85 | $48.48 | 121500 |
| 2023-06-15 | 69.42 | $48.60 | 135741 |
| 2023-06-14 | 67.00 | $48.20 | 137200 |
| 2023-06-13 | 65.30 | $47.94 | 205800 |
| 2023-06-12 | 63.09 | $47.62 | 129338 |
| 2023-06-09 | 64.93 | $47.77 | 183349 |
| 2023-06-08 | 62.50 | $47.42 | 116300 |
| 2023-06-07 | 59.61 | $47.04 | 373400 |
| 2023-06-06 | 59.53 | $47.03 | 187201 |
| 2023-06-05 | 58.54 | $46.90 | 279087 |
| 2023-06-02 | 57.64 | $46.78 | 209200 |
| 2023-06-01 | 53.88 | $46.31 | 105521 |
| 2023-05-31 | 47.69 | $45.65 | 129039 |
| 2023-05-30 | 49.21 | $45.81 | 153200 |
| 2023-05-26 | 49.87 | $45.88 | 66601 |
| 2023-05-25 | 44.63 | $45.36 | 111140 |
| 2023-05-24 | 45.76 | $45.49 | 156600 |
| 2023-05-23 | 47.26 | $45.66 | 94016 |
| 2023-05-22 | 52.23 | $46.18 | 199500 |
| 2023-05-19 | 49.31 | $45.88 | 152700 |
| 2023-05-18 | 48.91 | $45.84 | 110600 |
| 2023-05-17 | 48.63 | $45.81 | 115200 |
| 2023-05-16 | 46.45 | $45.58 | 96918 |
| 2023-05-15 | 50.33 | $46.02 | 149000 |
| 2023-05-12 | 45.62 | $45.54 | 187300 |
| 2023-05-11 | 49.52 | $45.96 | 116935 |
| 2023-05-10 | 54.47 | $46.43 | 152000 |
| 2023-05-09 | 55.26 | $46.50 | 135132 |
| 2023-05-08 | 57.50 | $46.70 | 127943 |
| 2023-05-05 | 56.75 | $46.61 | 120100 |
| 2023-05-04 | 53.73 | $46.26 | 168600 |
| 2023-05-03 | 50.65 | $45.93 | 107100 |
| 2023-05-02 | 49.98 | $45.86 | 84200 |
| 2023-05-01 | 51.11 | $45.98 | 158412 |
| 2023-04-28 | 52.92 | $46.17 | 214629 |
| 2023-04-27 | 50.92 | $45.94 | 87613 |
| 2023-04-26 | 45.71 | $45.39 | 147800 |
| 2023-04-25 | 43.21 | $45.15 | 261600 |
| 2023-04-24 | 51.81 | $46.06 | 217400 |
| 2023-04-21 | 51.71 | $46.05 | 329300 |
| 2023-04-20 | 56.27 | $46.46 | 538634 |
| 2023-04-19 | 55.45 | $46.37 | 281221 |
| 2023-04-18 | 60.09 | $46.76 | 206348 |
| 2023-04-17 | 59.84 | $46.73 | 112917 |
| 2023-04-14 | 59.53 | $46.69 | 109339 |
| 2023-04-13 | 62.20 | $46.92 | 113900 |
| 2023-04-12 | 58.43 | $46.43 | 91300 |
| 2023-04-11 | 56.22 | $46.17 | 120540 |
| 2023-04-10 | 52.75 | $45.79 | 110100 |
| 2023-04-06 | 51.89 | $45.70 | 108300 |
| 2023-04-05 | 51.24 | $45.63 | 525100 |
| 2023-04-04 | 57.27 | $46.20 | 124226 |
| 2023-04-03 | 55.61 | $46.01 | 412300 |
| 2023-03-31 | 53.64 | $45.79 | 117600 |
| 2023-03-30 | 53.74 | $45.80 | 191542 |
| 2023-03-29 | 50.39 | $45.43 | 194042 |
| 2023-03-28 | 49.44 | $45.33 | 308100 |
| 2023-03-27 | 46.45 | $45.02 | 98311 |
| 2023-03-24 | 48.20 | $45.22 | 109030 |
| 2023-03-23 | 49.17 | $45.33 | 107200 |
| 2023-03-22 | 46.48 | $45.04 | 133639 |
| 2023-03-21 | 44.45 | $44.83 | 107840 |
| 2023-03-20 | 42.08 | $44.59 | 200900 |
| 2023-03-17 | 39.73 | $44.36 | 114200 |
| 2023-03-16 | 40.54 | $44.48 | 223500 |
| 2023-03-15 | 38.34 | $44.26 | 241025 |
| 2023-03-14 | 42.48 | $44.87 | 150900 |
| 2023-03-13 | 43.06 | $44.95 | 95600 |
| 2023-03-10 | 43.63 | $45.03 | 199000 |
| 2023-03-09 | 47.00 | $45.49 | 125300 |
| 2023-03-08 | 51.00 | $45.98 | 175400 |
| 2023-03-07 | 49.15 | $45.76 | 101700 |
| 2023-03-06 | 53.97 | $46.31 | 368300 |
| 2023-03-03 | 55.86 | $46.51 | 253400 |
| 2023-03-02 | 51.77 | $46.00 | 158500 |
| 2023-03-01 | 50.75 | $45.88 | 528400 |
| 2023-02-28 | 43.99 | $45.16 | 160200 |
| 2023-02-27 | 45.39 | $45.33 | 98900 |
| 2023-02-24 | 44.90 | $45.28 | 99013 |
| 2023-02-23 | 51.97 | $46.08 | 158704 |
| 2023-02-22 | 47.55 | $45.63 | 174700 |
| 2023-02-21 | 49.08 | $45.79 | 159947 |
| 2023-02-17 | 49.64 | $45.85 | 168225 |
| 2023-02-16 | 50.85 | $45.98 | 185500 |
| 2023-02-15 | 50.94 | $45.99 | 262300 |
| 2023-02-14 | 53.01 | $46.22 | 132449 |
| 2023-02-13 | 54.46 | $46.38 | 92600 |
| 2023-02-10 | 51.45 | $46.00 | 141317 |
| 2023-02-09 | 53.49 | $46.23 | 193915 |
| 2023-02-08 | 54.19 | $46.31 | 170600 |
| 2023-02-07 | 56.14 | $46.53 | 203129 |
| 2023-02-06 | 54.95 | $46.36 | 480536 |
| 2023-02-03 | 57.65 | $46.67 | 168115 |
| 2023-02-02 | 66.34 | $47.54 | 189000 |
| 2023-02-01 | 66.78 | $47.58 | 174437 |
| 2023-01-31 | 64.00 | $47.09 | 229200 |
| 2023-01-30 | 60.69 | $46.57 | 147800 |
| 2023-01-27 | 70.25 | $47.38 | 155000 |
| 2023-01-26 | 70.77 | $47.42 | 285100 |
| 2023-01-25 | 70.19 | $47.31 | 133915 |
| 2023-01-24 | 69.57 | $47.19 | 137700 |
| 2023-01-23 | 69.80 | $47.21 | 296803 |
| 2023-01-20 | 68.66 | $46.98 | 167120 |
| 2023-01-19 | 66.00 | $46.48 | 250000 |
| 2023-01-18 | 64.22 | $46.17 | 518400 |
| 2023-01-17 | 65.27 | $46.27 | 213425 |
| 2023-01-13 | 65.00 | $46.22 | 136400 |
| 2023-01-12 | 64.89 | $46.20 | 235423 |
| 2023-01-11 | 63.60 | $45.95 | 238500 |
| 2023-01-10 | 62.93 | $45.82 | 337103 |
| 2023-01-09 | 61.26 | $45.50 | 255802 |
| 2023-01-06 | 60.30 | $45.32 | 151219 |
| 2023-01-05 | 53.78 | $44.24 | 87747 |
| 2023-01-04 | 57.43 | $44.68 | 279200 |
| 2023-01-03 | 52.57 | $43.98 | 135220 |
| 2022-12-30 | 52.65 | $43.99 | 203614 |
| 2022-12-29 | 56.66 | $44.47 | 215600 |
| 2022-12-28 | 52.12 | $43.84 | 311200 |
| 2022-12-27 | 59.45 | $44.62 | 260908 |
| 2022-12-23 | 56.47 | $44.22 | 128900 |
| 2022-12-22 | 55.61 | $44.11 | 258234 |
| 2022-12-21 | 59.01 | $44.45 | 220205 |
| 2022-12-20 | 57.03 | $44.18 | 219121 |
| 2022-12-19 | 57.42 | $44.22 | 1.0M |
| 2022-12-16 | 56.50 | $44.09 | 154807 |
| 2022-12-15 | 55.08 | $43.89 | 219511 |
| 2022-12-14 | 62.99 | $44.70 | 177600 |
| 2022-12-13 | 63.52 | $44.75 | 192714 |
| 2022-12-12 | 62.37 | $44.56 | 144500 |
| 2022-12-09 | 61.58 | $44.43 | 143300 |
| 2022-12-08 | 64.24 | $44.70 | 149011 |
| 2022-12-07 | 62.53 | $44.40 | 171208 |
| 2022-12-06 | 62.72 | $44.42 | 219725 |
| 2022-12-05 | 64.29 | $44.59 | 194100 |
| 2022-12-02 | 67.91 | $44.97 | 184300 |
| 2022-12-01 | 67.36 | $44.85 | 206000 |
| 2022-11-30 | 67.92 | $44.91 | 254400 |
| 2022-11-29 | 64.54 | $44.18 | 218135 |
| 2022-11-28 | 60.73 | $43.47 | 117312 |
| 2022-11-25 | 61.08 | $43.51 | 52201 |
| 2022-11-23 | 60.76 | $43.45 | 268645 |
| 2022-11-22 | 58.86 | $43.10 | 160247 |
| 2022-11-21 | 56.88 | $42.75 | 114600 |
| 2022-11-18 | 57.87 | $42.88 | 125600 |
| 2022-11-17 | 57.76 | $42.86 | 177018 |
| 2022-11-16 | 58.11 | $42.91 | 149546 |
| 2022-11-15 | 62.64 | $43.54 | 183919 |
| 2022-11-14 | 60.16 | $43.01 | 166412 |
| 2022-11-11 | 60.23 | $43.02 | 170600 |
| 2022-11-10 | 58.34 | $42.62 | 131220 |
| 2022-11-09 | 50.39 | $41.20 | 141645 |
| 2022-11-08 | 53.83 | $41.70 | 114000 |
| 2022-11-07 | 52.85 | $41.54 | 147000 |
| 2022-11-04 | 52.37 | $41.46 | 211100 |
| 2022-11-03 | 42.19 | $40.00 | 295900 |
| 2022-11-02 | 39.59 | $39.69 | 342200 |
| 2022-11-01 | 40.71 | $39.89 | 240442 |
| 2022-10-31 | 36.88 | $39.44 | 183740 |
| 2022-10-28 | 38.35 | $39.72 | 162248 |
| 2022-10-27 | 38.66 | $39.78 | 155000 |
| 2022-10-26 | 37.69 | $39.66 | 179903 |
| 2022-10-25 | 36.51 | $39.51 | 872136 |
| 2022-10-24 | 35.18 | $39.34 | 185200 |
| 2022-10-21 | 39.73 | $40.32 | 262700 |
| 2022-10-20 | 35.96 | $39.85 | 121300 |
| 2022-10-19 | 36.42 | $39.95 | 258526 |
| 2022-10-18 | 38.58 | $40.41 | 224500 |
| 2022-10-17 | 38.35 | $40.38 | 249840 |
| 2022-10-14 | 30.65 | $39.43 | 162835 |
| 2022-10-13 | 32.65 | $39.92 | 155230 |
| 2022-10-12 | 31.96 | $39.84 | 144900 |
| 2022-10-11 | 32.16 | $39.89 | 119700 |
| 2022-10-10 | 33.97 | $40.35 | 143700 |
| 2022-10-07 | 35.37 | $40.69 | 130900 |
| 2022-10-06 | 38.18 | $41.33 | 172934 |
| 2022-10-05 | 38.59 | $41.42 | 190400 |
| 2022-10-04 | 39.76 | $41.68 | 243000 |
| 2022-10-03 | 32.07 | $40.66 | 289731 |
| 2022-09-30 | 24.54 | $39.82 | 264900 |
| 2022-09-29 | 25.07 | $39.99 | 388242 |
| 2022-09-28 | 27.09 | $40.60 | 226700 |
| 2022-09-27 | 26.90 | $40.58 | 204000 |
| 2022-09-26 | 26.47 | $40.53 | 324800 |
| 2022-09-23 | 33.62 | $42.40 | 290404 |
| 2022-09-22 | 39.47 | $43.48 | 179517 |
| 2022-09-21 | 39.47 | $43.48 | 412800 |
| 2022-09-20 | 42.23 | $43.93 | 171600 |
| 2022-09-19 | 42.67 | $44.00 | 174600 |
| 2022-09-16 | 42.98 | $44.05 | 101645 |
| 2022-09-15 | 44.87 | $44.36 | 141105 |
| 2022-09-14 | 47.22 | $44.73 | 195023 |
| 2022-09-13 | 43.65 | $44.26 | 176935 |
| 2022-09-12 | 55.09 | $45.78 | 131300 |
| 2022-09-09 | 51.26 | $45.30 | 107646 |
| 2022-09-08 | 45.04 | $44.63 | 129400 |
| 2022-09-07 | 44.44 | $44.57 | 114113 |
| 2022-09-06 | 41.60 | $44.29 | 148400 |
| 2022-09-02 | 43.41 | $44.53 | 132800 |
| 2022-09-01 | 44.95 | $44.73 | 137600 |
| 2022-08-31 | 45.49 | $44.80 | 121100 |
| 2022-08-30 | 46.25 | $44.90 | 186200 |
| 2022-08-29 | 48.85 | $45.24 | 152232 |
| 2022-08-26 | 49.71 | $45.35 | 165343 |
| 2022-08-25 | 54.44 | $45.92 | 181200 |
| 2022-08-24 | 50.44 | $45.41 | 122605 |
| 2022-08-23 | 50.68 | $45.44 | 157240 |
| 2022-08-22 | 48.00 | $45.11 | 149203 |
| 2022-08-19 | 50.45 | $45.42 | 168600 |
| 2022-08-18 | 52.85 | $45.71 | 143229 |
| 2022-08-17 | 54.55 | $45.91 | 558300 |
| 2022-08-16 | 56.62 | $46.15 | 92800 |
| 2022-08-15 | 55.69 | $46.01 | 97200 |
| 2022-08-12 | 57.45 | $46.22 | 257200 |
| 2022-08-11 | 52.94 | $45.55 | 148834 |
| 2022-08-10 | 53.66 | $45.64 | 273634 |
| 2022-08-09 | 49.09 | $45.02 | 112421 |
| 2022-08-08 | 49.01 | $45.01 | 183000 |
| 2022-08-05 | 47.19 | $44.77 | 131219 |
| 2022-08-04 | 45.41 | $44.54 | 132400 |
| 2022-08-03 | 43.69 | $44.32 | 336100 |
| 2022-08-02 | 42.68 | $44.19 | 443102 |
| 2022-08-01 | 45.94 | $44.73 | 128300 |
| 2022-07-29 | 47.61 | $44.99 | 212900 |
| 2022-07-28 | 46.69 | $44.86 | 134327 |
| 2022-07-27 | 45.29 | $44.66 | 145900 |
| 2022-07-26 | 38.79 | $43.81 | 188843 |
| 2022-07-25 | 40.74 | $44.17 | 281800 |
| 2022-07-22 | 38.02 | $43.84 | 201000 |
| 2022-07-21 | 38.58 | $43.95 | 227000 |
| 2022-07-20 | 35.73 | $43.60 | 197219 |
| 2022-07-19 | 36.61 | $43.79 | 224000 |
| 2022-07-18 | 29.60 | $42.98 | 172942 |
| 2022-07-15 | 28.21 | $42.83 | 183327 |
| 2022-07-14 | 27.02 | $42.70 | 222700 |
| 2022-07-13 | 28.11 | $43.02 | 235329 |
| 2022-07-12 | 28.27 | $43.07 | 391400 |
| 2022-07-11 | 28.94 | $43.27 | 112812 |
| 2022-07-08 | 31.42 | $43.98 | 159800 |
| 2022-07-07 | 30.79 | $43.90 | 172300 |
| 2022-07-06 | 24.91 | $43.19 | 214435 |
| 2022-07-05 | 26.07 | $43.58 | 190700 |
| 2022-07-01 | 28.10 | $44.22 | 296500 |
| 2022-06-30 | 29.53 | $44.64 | 334400 |
| 2022-06-29 | 30.85 | $45.01 | 199738 |
| 2022-06-28 | 31.31 | $45.14 | 244600 |
| 2022-06-27 | 32.72 | $45.53 | 261300 |
| 2022-06-24 | 32.79 | $45.55 | 148620 |
| 2022-06-23 | 33.89 | $45.86 | 207100 |
| 2022-06-22 | 34.20 | $45.95 | 139331 |
| 2022-06-21 | 36.69 | $46.64 | 196248 |
| 2022-06-17 | 35.26 | $46.42 | 115000 |
| 2022-06-16 | 35.86 | $46.59 | 324000 |
| 2022-06-15 | 40.93 | $47.91 | 191400 |
| 2022-06-14 | 36.40 | $47.21 | 301537 |
| 2022-06-13 | 34.84 | $46.98 | 358110 |
| 2022-06-10 | 41.28 | $48.52 | 174043 |
| 2022-06-09 | 43.00 | $48.87 | 109936 |
| 2022-06-08 | 46.98 | $49.62 | 122500 |
| 2022-06-07 | 48.63 | $49.91 | 119114 |
| 2022-06-06 | 48.03 | $49.81 | 102216 |
| 2022-06-03 | 49.68 | $50.11 | 90000 |
| 2022-06-02 | 53.40 | $50.75 | 114002 |
| 2022-06-01 | 49.41 | $50.04 | 149900 |
| 2022-05-31 | 49.47 | $50.05 | 177700 |
| 2022-05-27 | 48.74 | $49.92 | 518108 |
| 2022-05-26 | 46.90 | $49.59 | 135018 |
| 2022-05-25 | 44.43 | $49.16 | 116218 |
| 2022-05-24 | 44.14 | $49.11 | 158000 |
| 2022-05-23 | 46.18 | $49.56 | 166500 |
| 2022-05-20 | 42.71 | $48.94 | 241834 |
| 2022-05-19 | 42.37 | $48.88 | 186900 |
| 2022-05-18 | 37.99 | $48.13 | 296540 |
| 2022-05-17 | 41.91 | $49.10 | 149400 |
| 2022-05-16 | 36.52 | $48.26 | 136000 |
| 2022-05-13 | 35.57 | $48.12 | 239428 |
| 2022-05-12 | 29.12 | $47.22 | 300400 |
| 2022-05-11 | 30.08 | $47.52 | 317900 |
| 2022-05-10 | 32.28 | $48.18 | 226147 |
| 2022-05-09 | 32.28 | $48.18 | 307405 |
| 2022-05-06 | 36.84 | $49.41 | 316944 |
| 2022-05-05 | 37.95 | $49.68 | 322932 |
| 2022-05-04 | 44.77 | $51.11 | 237103 |
| 2022-05-03 | 40.43 | $50.50 | 364928 |
| 2022-05-02 | 36.55 | $50.00 | 264529 |
| 2022-04-29 | 37.86 | $50.28 | 131137 |
| 2022-04-28 | 38.96 | $50.51 | 133207 |
| 2022-04-27 | 35.74 | $50.09 | 212200 |
| 2022-04-26 | 33.85 | $49.85 | 243800 |
| 2022-04-25 | 38.36 | $50.86 | 330043 |
| 2022-04-22 | 41.37 | $51.44 | 165941 |
| 2022-04-21 | 44.22 | $51.94 | 128621 |
| 2022-04-20 | 50.02 | $52.83 | 166500 |
| 2022-04-19 | 49.95 | $52.82 | 208900 |
| 2022-04-18 | 50.90 | $52.96 | 288900 |
| 2022-04-14 | 50.59 | $52.91 | 222700 |
| 2022-04-13 | 52.46 | $53.20 | 88600 |
| 2022-04-12 | 49.58 | $52.73 | 142827 |
| 2022-04-11 | 49.58 | $52.73 | 217100 |
| 2022-04-08 | 53.91 | $53.42 | 179000 |
| 2022-04-07 | 52.95 | $53.25 | 173519 |
| 2022-04-06 | 55.61 | $53.66 | 116317 |
| 2022-04-05 | 57.01 | $53.87 | 158300 |
| 2022-04-04 | 61.54 | $54.52 | 102246 |
| 2022-04-01 | 58.86 | $53.96 | 167244 |
| 2022-03-31 | 55.38 | $53.30 | 127800 |
| 2022-03-30 | 57.34 | $53.58 | 171812 |
| 2022-03-29 | 57.54 | $53.61 | 170738 |
| 2022-03-28 | 54.97 | $53.11 | 256215 |
| 2022-03-25 | 54.66 | $53.05 | 125700 |
| 2022-03-24 | 55.76 | $53.23 | 178800 |
| 2022-03-23 | 53.38 | $52.75 | 129100 |
| 2022-03-22 | 54.31 | $52.91 | 133100 |
| 2022-03-21 | 52.39 | $52.52 | 325000 |
| 2022-03-18 | 52.93 | $52.62 | 470800 |
| 2022-03-17 | 50.45 | $52.11 | 168025 |
| 2022-03-16 | 49.91 | $52.00 | 230904 |
| 2022-03-15 | 38.94 | $50.09 | 175700 |
| 2022-03-14 | 38.74 | $50.06 | 272833 |
| 2022-03-11 | 40.59 | $50.50 | 134018 |
| 2022-03-10 | 42.95 | $51.03 | 146700 |
| 2022-03-09 | 44.00 | $51.26 | 202717 |
| 2022-03-08 | 35.06 | $49.90 | 170748 |
| 2022-03-07 | 35.86 | $50.10 | 179313 |
| 2022-03-04 | 45.59 | $52.07 | 157545 |
| 2022-03-03 | 49.40 | $52.66 | 124619 |
| 2022-03-02 | 49.40 | $52.66 | 403100 |
| 2022-03-01 | 44.89 | $52.02 | 210000 |
| 2022-02-28 | 47.67 | $52.46 | 192900 |
| 2022-02-25 | 50.00 | $52.81 | 234511 |
| 2022-02-24 | 43.46 | $51.94 | 260702 |
| 2022-02-23 | 49.07 | $52.74 | 236000 |
| 2022-02-22 | 49.68 | $52.82 | 259923 |
| 2022-02-18 | 53.21 | $53.27 | 134712 |
| 2022-02-17 | 53.14 | $53.26 | 146100 |
| 2022-02-16 | 55.52 | $53.56 | 151035 |
| 2022-02-15 | 53.61 | $53.27 | 121600 |
| 2022-02-14 | 48.79 | $52.60 | 130233 |
| 2022-02-11 | 50.89 | $52.88 | 166500 |
| 2022-02-10 | 55.25 | $53.42 | 163100 |
| 2022-02-09 | 58.51 | $53.79 | 319700 |
| 2022-02-08 | 55.18 | $53.30 | 118500 |
| 2022-02-07 | 51.65 | $52.83 | 140816 |
| 2022-02-04 | 48.97 | $52.50 | 149700 |
| 2022-02-03 | 48.97 | $52.50 | 161508 |
| 2022-02-02 | 52.38 | $52.93 | 144400 |
| 2022-02-01 | 51.72 | $52.84 | 235600 |
| 2022-01-31 | 50.91 | $52.73 | 142724 |
| 2022-01-28 | 39.66 | $51.43 | 293749 |
| 2022-01-27 | 36.92 | $51.17 | 348440 |
| 2022-01-26 | 39.83 | $51.61 | 361445 |
| 2022-01-25 | 43.14 | $52.06 | 436940 |
| 2022-01-24 | 44.15 | $52.19 | 312300 |
| 2022-01-21 | 49.85 | $52.86 | 192232 |
| 2022-01-20 | 54.97 | $53.37 | 165227 |
| 2022-01-19 | 55.83 | $53.45 | 203045 |
| 2022-01-18 | 51.53 | $52.97 | 337515 |
| 2022-01-14 | 57.27 | $53.49 | 265400 |
| 2022-01-13 | 57.86 | $53.54 | 264000 |
| 2022-01-12 | 62.90 | $53.95 | 229122 |
| 2022-01-11 | 57.98 | $53.37 | 230900 |
| 2022-01-10 | 52.98 | $52.88 | 178837 |
| 2022-01-07 | 52.76 | $52.86 | 165400 |
| 2022-01-06 | 50.58 | $52.66 | 239440 |
| 2022-01-05 | 50.15 | $52.62 | 200900 |
| 2022-01-04 | 54.12 | $52.97 | 336201 |
| 2022-01-03 | 54.59 | $53.01 | 278100 |
| 2021-12-31 | 53.73 | $52.92 | 214413 |
| 2021-12-30 | 53.84 | $52.93 | 194000 |
| 2021-12-29 | 52.48 | $52.78 | 209000 |
| 2021-12-28 | 52.68 | $52.80 | 170500 |
| 2021-12-27 | 53.15 | $52.85 | 142500 |
| 2021-12-23 | 55.11 | $53.06 | 231400 |
| 2021-12-22 | 52.07 | $52.68 | 260500 |
| 2021-12-21 | 48.86 | $52.31 | 164300 |
| 2021-12-20 | 44.98 | $51.90 | 251400 |
| 2021-12-17 | 45.06 | $51.91 | 264500 |
| 2021-12-16 | 48.73 | $52.36 | 168800 |
| 2021-12-15 | 46.91 | $52.16 | 229200 |
| 2021-12-14 | 44.07 | $51.86 | 198638 |
| 2021-12-13 | 46.43 | $52.16 | 171300 |
| 2021-12-10 | 50.53 | $52.64 | 148605 |
| 2021-12-09 | 50.09 | $52.59 | 183400 |
| 2021-12-08 | 53.12 | $52.93 | 139444 |
| 2021-12-07 | 50.88 | $52.66 | 124909 |
| 2021-12-06 | 44.54 | $51.98 | 136618 |
| 2021-12-03 | 43.73 | $51.90 | 215100 |
| 2021-12-02 | 42.02 | $51.73 | 151700 |
| 2021-12-01 | 36.27 | $51.20 | 167300 |
| 2021-11-30 | 36.92 | $51.30 | 338548 |
| 2021-11-29 | 34.91 | $51.12 | 299000 |
| 2021-11-26 | 34.24 | $51.06 | 104535 |
| 2021-11-24 | 43.72 | $52.40 | 181400 |
| 2021-11-23 | 42.93 | $52.33 | 169000 |
| 2021-11-22 | 42.93 | $52.33 | 127800 |
| 2021-11-19 | 43.40 | $52.39 | 180303 |
| 2021-11-18 | 45.44 | $52.65 | 157900 |
| 2021-11-17 | 47.13 | $52.86 | 140300 |
| 2021-11-16 | 48.36 | $53.01 | 147439 |
| 2021-11-15 | 50.26 | $53.24 | 182427 |
| 2021-11-12 | 50.84 | $53.31 | 126241 |
| 2021-11-11 | 50.45 | $53.26 | 125700 |
| 2021-11-10 | 44.38 | $52.53 | 158540 |
| 2021-11-09 | 46.69 | $52.84 | 162940 |
| 2021-11-08 | 47.22 | $52.91 | 132821 |
| 2021-11-05 | 43.49 | $52.48 | 117134 |
| 2021-11-04 | 42.69 | $52.39 | 166700 |
| 2021-11-03 | 44.29 | $52.63 | 157200 |
| 2021-11-02 | 38.96 | $52.04 | 155524 |
| 2021-11-01 | 40.91 | $52.35 | 148047 |
| 2021-10-29 | 40.55 | $52.31 | 154135 |
| 2021-10-28 | 43.01 | $52.70 | 86042 |
| 2021-10-27 | 43.59 | $52.79 | 123421 |
| 2021-10-26 | 44.41 | $52.92 | 171186 |
| 2021-10-25 | 45.80 | $53.14 | 160611 |
| 2021-10-22 | 44.98 | $53.03 | 149600 |
| 2021-10-21 | 45.82 | $53.17 | 150931 |
| 2021-10-20 | 50.39 | $53.89 | 157711 |
| 2021-10-19 | 50.99 | $53.98 | 134002 |
| 2021-10-18 | 47.54 | $53.46 | 147700 |
| 2021-10-15 | 48.10 | $53.55 | 190330 |
| 2021-10-14 | 45.54 | $53.17 | 294000 |
| 2021-10-13 | 44.09 | $52.96 | 178719 |
| 2021-10-12 | 40.44 | $52.45 | 179440 |
| 2021-10-11 | 42.29 | $52.81 | 134726 |
| 2021-10-08 | 43.56 | $53.05 | 140400 |
| 2021-10-07 | 44.88 | $53.30 | 111900 |
| 2021-10-06 | 41.13 | $52.75 | 127500 |
| 2021-10-05 | 42.28 | $52.98 | 139400 |
| 2021-10-04 | 40.15 | $52.67 | 121800 |
| 2021-10-01 | 43.87 | $53.42 | 192100 |
| 2021-09-30 | 44.18 | $53.48 | 118000 |
| 2021-09-29 | 41.28 | $53.04 | 200426 |
| 2021-09-28 | 43.16 | $53.43 | 182536 |
| 2021-09-27 | 45.60 | $53.91 | 126200 |
| 2021-09-24 | 46.54 | $54.09 | 104700 |
| 2021-09-23 | 54.04 | $55.37 | 93800 |
| 2021-09-22 | 51.61 | $54.95 | 139647 |
| 2021-09-21 | 47.39 | $54.28 | 106300 |
| 2021-09-20 | 44.15 | $53.81 | 177000 |
| 2021-09-17 | 52.37 | $55.07 | 110300 |
| 2021-09-16 | 54.67 | $55.37 | 113100 |
| 2021-09-15 | 59.66 | $55.97 | 194204 |
| 2021-09-14 | 57.89 | $55.68 | 203600 |
| 2021-09-13 | 61.50 | $56.09 | 126700 |
| 2021-09-10 | 58.51 | $55.59 | 321300 |
| 2021-09-09 | 57.82 | $55.48 | 182700 |
| 2021-09-08 | 55.53 | $55.12 | 299700 |
| 2021-09-07 | 61.13 | $55.76 | 163544 |
| 2021-09-03 | 63.90 | $56.05 | 106107 |
| 2021-09-02 | 62.68 | $55.83 | 97000 |
| 2021-09-01 | 62.02 | $55.71 | 180331 |
| 2021-08-31 | 59.99 | $55.35 | 113542 |
| 2021-08-30 | 56.55 | $54.79 | 222816 |
| 2021-08-27 | 56.17 | $54.73 | 143100 |
| 2021-08-26 | 51.57 | $54.05 | 129000 |
| 2021-08-25 | 53.53 | $54.30 | 112634 |
| 2021-08-24 | 49.92 | $53.80 | 102600 |
| 2021-08-23 | 44.41 | $53.13 | 102538 |
| 2021-08-20 | 34.74 | $52.18 | 125500 |
| 2021-08-19 | 34.05 | $52.12 | 225305 |
| 2021-08-18 | 37.29 | $52.64 | 217625 |
| 2021-08-17 | 34.68 | $52.41 | 147627 |
| 2021-08-16 | 41.79 | $53.40 | 95723 |
| 2021-08-13 | 45.46 | $53.81 | 95922 |
| 2021-08-12 | 47.38 | $54.01 | 102806 |
| 2021-08-11 | 46.85 | $53.96 | 206149 |
| 2021-08-10 | 43.92 | $53.69 | 95800 |
| 2021-08-09 | 46.82 | $54.01 | 131400 |
| 2021-08-06 | 48.64 | $54.20 | 69232 |
| 2021-08-05 | 50.90 | $54.43 | 79900 |
| 2021-08-04 | 52.11 | $54.55 | 262224 |
| 2021-08-03 | 50.82 | $54.41 | 131527 |
| 2021-08-02 | 47.97 | $54.11 | 135808 |
| 2021-07-30 | 46.50 | $53.96 | 98807 |
| 2021-07-29 | 48.59 | $54.20 | 97841 |
| 2021-07-28 | 43.12 | $53.66 | 128044 |
| 2021-07-27 | 37.12 | $53.15 | 171400 |
| 2021-07-26 | 43.74 | $53.92 | 180800 |
| 2021-07-23 | 46.71 | $54.21 | 84924 |
| 2021-07-22 | 48.56 | $54.38 | 83628 |
| 2021-07-21 | 45.81 | $54.15 | 117643 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-89.69
2026-07-17
Close Price
$62.03
Vol: 47200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -89.69 | $62.03 | 47200 |
| 2026-07-16 | -92.42 | $63.03 | 58900 |
| 2026-07-15 | -76.26 | $63.67 | 52643 |
| 2026-07-14 | -85.37 | $63.34 | 32900 |
| 2026-07-13 | -86.33 | $63.30 | 30100 |
| 2026-07-10 | -52.52 | $64.71 | 24400 |
| 2026-07-09 | -65.01 | $64.15 | 35428 |
| 2026-07-08 | -73.18 | $63.68 | 59827 |
| 2026-07-07 | -70.23 | $63.81 | 36512 |
| 2026-07-06 | -37.73 | $65.24 | 31600 |
| 2026-07-02 | -62.73 | $64.14 | 40710 |
| 2026-07-01 | -70.23 | $63.81 | 48116 |
| 2026-06-30 | -49.77 | $64.71 | 27700 |
| 2026-06-29 | -62.50 | $64.15 | 115620 |
| 2026-06-26 | -72.05 | $63.73 | 68030 |
| 2026-06-25 | -74.32 | $63.63 | 41347 |
| 2026-06-24 | -58.86 | $64.31 | 54920 |
| 2026-06-23 | -57.27 | $64.38 | 143400 |
| 2026-06-22 | -12.50 | $66.35 | 29009 |
| 2026-06-18 | -9.77 | $66.47 | 21700 |
| 2026-06-17 | -33.86 | $65.41 | 48300 |
| 2026-06-16 | -22.22 | $65.92 | 36000 |
| 2026-06-15 | -6.80 | $66.60 | 31300 |
| 2026-06-12 | -20.41 | $65.57 | 30431 |
| 2026-06-11 | -31.27 | $65.15 | 41400 |
| 2026-06-10 | -95.35 | $62.67 | 61719 |
| 2026-06-09 | -75.45 | $63.44 | 64300 |
| 2026-06-08 | -87.34 | $62.98 | 34416 |
| 2026-06-05 | -85.27 | $63.06 | 39342 |
| 2026-06-04 | -17.05 | $65.70 | 28837 |
| 2026-06-03 | -26.36 | $65.34 | 66742 |
| 2026-06-02 | -2.84 | $66.25 | 27511 |
| 2026-06-01 | -3.10 | $66.24 | 40600 |
| 2026-05-29 | -13.18 | $65.85 | 28647 |
| 2026-05-28 | -4.65 | $66.18 | 38037 |
| 2026-05-27 | -9.30 | $66.00 | 55700 |
| 2026-05-26 | -2.33 | $66.27 | 99400 |
| 2026-05-22 | -30.81 | $64.87 | 55505 |
| 2026-05-21 | -50.29 | $64.20 | 76100 |
| 2026-05-20 | -62.50 | $63.78 | 31700 |
| 2026-05-19 | -85.76 | $62.98 | 50730 |
| 2026-05-18 | -69.65 | $63.75 | 72840 |
| 2026-05-15 | -82.75 | $63.34 | 46900 |
| 2026-05-14 | -42.49 | $64.60 | 43600 |
| 2026-05-13 | -43.77 | $64.56 | 36125 |
| 2026-05-12 | -54.31 | $64.23 | 48424 |
| 2026-05-11 | -17.25 | $65.39 | 36348 |
| 2026-05-08 | -5.56 | $65.75 | 38000 |
| 2026-05-07 | -26.54 | $64.96 | 35824 |
| 2026-05-06 | -7.22 | $65.51 | 38800 |
| 2026-05-05 | -24.06 | $64.88 | 44106 |
| 2026-05-04 | -31.15 | $63.69 | 41000 |
| 2026-05-01 | -27.12 | $63.96 | 36514 |
| 2026-04-30 | -28.32 | $63.88 | 47748 |
| 2026-04-29 | -44.26 | $62.81 | 29600 |
| 2026-04-28 | -33.24 | $63.40 | 47023 |
| 2026-04-27 | -30.77 | $63.46 | 33300 |
| 2026-04-24 | -24.93 | $63.90 | 37522 |
| 2026-04-23 | -31.83 | $63.38 | 45100 |
| 2026-04-22 | -15.25 | $64.63 | 34817 |
| 2026-04-21 | -25.86 | $63.83 | 39000 |
| 2026-04-20 | -12.73 | $64.82 | 55700 |
| 2026-04-17 | -5.97 | $65.33 | 108848 |
| 2026-04-16 | -3.11 | $64.15 | 36931 |
| 2026-04-15 | -4.16 | $64.00 | 47301 |
| 2026-04-14 | 0.00 | $64.25 | 42200 |
| 2026-04-13 | 0.00 | $63.70 | 92000 |
| 2026-04-10 | -7.41 | $62.86 | 42409 |
| 2026-04-09 | -3.85 | $62.73 | 39349 |
| 2026-04-08 | -4.99 | $62.62 | 51628 |
| 2026-04-07 | -58.49 | $59.78 | 70500 |
| 2026-04-06 | -53.37 | $59.97 | 55700 |
| 2026-04-02 | -59.30 | $59.75 | 360000 |
| 2026-04-01 | -46.36 | $60.23 | 75600 |
| 2026-03-31 | -59.12 | $60.10 | 91130 |
| 2026-03-30 | -94.07 | $58.51 | 113244 |
| 2026-03-27 | -95.99 | $58.84 | 53400 |
| 2026-03-26 | -95.99 | $58.89 | 47400 |
| 2026-03-25 | -71.56 | $60.54 | 28000 |
| 2026-03-24 | -89.54 | $59.35 | 53843 |
| 2026-03-23 | -74.82 | $60.35 | 98900 |
| 2026-03-20 | -98.23 | $58.76 | 178747 |
| 2026-03-19 | -80.56 | $60.29 | 148009 |
| 2026-03-18 | -87.93 | $59.82 | 118008 |
| 2026-03-17 | -67.71 | $61.11 | 75500 |
| 2026-03-16 | -73.20 | $60.76 | 149439 |
| 2026-03-13 | -92.48 | $59.53 | 127500 |
| 2026-03-12 | -86.83 | $59.89 | 261443 |
| 2026-03-11 | -65.67 | $61.24 | 107533 |
| 2026-03-10 | -70.38 | $60.94 | 149800 |
| 2026-03-09 | -71.00 | $60.90 | 218618 |
| 2026-03-06 | -89.10 | $60.20 | 136521 |
| 2026-03-05 | -86.11 | $60.47 | 268900 |
| 2026-03-04 | -64.58 | $61.71 | 268600 |
| 2026-03-03 | -69.27 | $61.44 | 480300 |
| 2026-03-02 | -34.36 | $63.87 | 109900 |
| 2026-02-27 | -13.22 | $64.83 | 71215 |
| 2026-02-26 | -11.67 | $64.90 | 91918 |
| 2026-02-25 | -3.52 | $65.27 | 69700 |
| 2026-02-24 | -3.26 | $65.04 | 97700 |
| 2026-02-23 | -11.48 | $64.36 | 110100 |
| 2026-02-20 | -0.96 | $64.77 | 80230 |
| 2026-02-19 | -8.62 | $63.78 | 107269 |
| 2026-02-18 | -8.22 | $63.73 | 70005 |
| 2026-02-17 | -9.83 | $63.56 | 74100 |
| 2026-02-13 | -8.30 | $63.62 | 78120 |
| 2026-02-12 | -15.38 | $63.27 | 155629 |
| 2026-02-11 | -1.84 | $63.69 | 67700 |
| 2026-02-10 | -5.90 | $62.87 | 125544 |
| 2026-02-09 | -2.03 | $62.90 | 78900 |
| 2026-02-06 | -7.13 | $62.26 | 112700 |
| 2026-02-05 | -26.90 | $61.33 | 116630 |
| 2026-02-04 | -14.53 | $61.90 | 134635 |
| 2026-02-03 | -9.33 | $62.14 | 92900 |
| 2026-02-02 | -22.31 | $61.47 | 161315 |
| 2026-01-30 | -24.12 | $61.34 | 262900 |
| 2026-01-29 | -8.04 | $62.13 | 179500 |
| 2026-01-28 | -2.57 | $62.41 | 124500 |
| 2026-01-27 | 0.00 | $62.41 | 132044 |
| 2026-01-26 | -2.23 | $61.67 | 114200 |
| 2026-01-23 | -3.56 | $61.18 | 81300 |
| 2026-01-22 | -4.77 | $60.84 | 134700 |
| 2026-01-21 | -4.01 | $60.20 | 250827 |
| 2026-01-20 | -16.44 | $59.29 | 70921 |
| 2026-01-16 | -12.88 | $59.35 | 60213 |
| 2026-01-15 | -4.09 | $59.62 | 58135 |
| 2026-01-14 | 0.00 | $59.19 | 83500 |
| 2026-01-13 | -7.67 | $58.75 | 95740 |
| 2026-01-12 | 0.00 | $58.97 | 62133 |
| 2026-01-09 | -3.27 | $58.47 | 101914 |
| 2026-01-08 | -17.55 | $58.12 | 47300 |
| 2026-01-07 | -11.43 | $58.27 | 71800 |
| 2026-01-06 | -5.71 | $58.41 | 90200 |
| 2026-01-05 | -4.64 | $57.95 | 106600 |
| 2026-01-02 | -3.05 | $57.69 | 92300 |
| 2025-12-31 | -30.49 | $57.24 | 75600 |
| 2025-12-30 | -28.66 | $57.27 | 96100 |
| 2025-12-29 | -41.46 | $57.06 | 93500 |
| 2025-12-26 | -32.32 | $57.21 | 46200 |
| 2025-12-24 | -3.66 | $57.68 | 43100 |
| 2025-12-23 | 0.00 | $57.63 | 58100 |
| 2025-12-22 | -19.70 | $57.17 | 44902 |
| 2025-12-19 | -18.92 | $57.07 | 73700 |
| 2025-12-18 | -34.75 | $56.66 | 118900 |
| 2025-12-17 | -55.60 | $56.12 | 108615 |
| 2025-12-16 | -38.22 | $56.57 | 85734 |
| 2025-12-15 | -20.46 | $57.03 | 126138 |
| 2025-12-12 | -30.50 | $56.77 | 47800 |
| 2025-12-11 | -18.87 | $57.12 | 63812 |
| 2025-12-10 | -27.92 | $56.88 | 117922 |
| 2025-12-09 | -32.08 | $56.77 | 71600 |
| 2025-12-08 | -34.72 | $56.70 | 64400 |
| 2025-12-05 | -19.25 | $57.11 | 63100 |
| 2025-12-04 | -14.72 | $57.23 | 47100 |
| 2025-12-03 | -12.08 | $57.30 | 148501 |
| 2025-12-02 | -22.26 | $57.03 | 325500 |
| 2025-12-01 | -24.91 | $56.96 | 163105 |
| 2025-11-28 | -17.74 | $57.15 | 49726 |
| 2025-11-26 | -32.45 | $56.76 | 81500 |
| 2025-11-25 | -48.50 | $56.34 | 83200 |
| 2025-11-24 | -62.03 | $55.98 | 90700 |
| 2025-11-21 | -74.81 | $55.64 | 193800 |
| 2025-11-20 | -100.00 | $55.57 | 127000 |
| 2025-11-19 | -90.80 | $56.15 | 102935 |
| 2025-11-18 | -85.89 | $56.23 | 58500 |
| 2025-11-17 | -66.88 | $56.60 | 111300 |
| 2025-11-14 | -20.13 | $57.32 | 144200 |
| 2025-11-13 | -33.12 | $57.12 | 88813 |
| 2025-11-12 | -11.04 | $57.46 | 112534 |
| 2025-11-11 | -24.68 | $57.25 | 39100 |
| 2025-11-10 | -23.29 | $57.12 | 78000 |
| 2025-11-07 | -46.12 | $56.62 | 151714 |
| 2025-11-06 | -42.24 | $56.65 | 147500 |
| 2025-11-05 | -36.64 | $56.78 | 175000 |
| 2025-11-04 | -62.93 | $56.17 | 436300 |
| 2025-11-03 | -25.86 | $57.03 | 184000 |
| 2025-10-31 | -39.22 | $56.72 | 86600 |
| 2025-10-30 | -35.78 | $56.80 | 124818 |
| 2025-10-29 | -10.34 | $57.39 | 84500 |
| 2025-10-28 | -7.02 | $57.43 | 49200 |
| 2025-10-27 | -11.40 | $57.33 | 53900 |
| 2025-10-24 | -20.18 | $57.13 | 52500 |
| 2025-10-23 | -23.68 | $57.05 | 141139 |
| 2025-10-22 | -34.65 | $56.80 | 92400 |
| 2025-10-21 | -55.70 | $56.67 | 93600 |
| 2025-10-20 | -43.62 | $57.21 | 66612 |
| 2025-10-17 | -60.23 | $56.67 | 228130 |
| 2025-10-16 | -51.30 | $56.99 | 157400 |
| 2025-10-15 | -60.50 | $56.74 | 192344 |
| 2025-10-14 | -79.85 | $56.11 | 150332 |
| 2025-10-13 | -70.03 | $56.50 | 166900 |
| 2025-10-10 | -100.00 | $55.31 | 171503 |
| 2025-10-09 | -81.88 | $56.84 | 79933 |
| 2025-10-08 | -71.81 | $57.14 | 168437 |
| 2025-10-07 | -78.19 | $56.95 | 118000 |
| 2025-10-06 | -76.85 | $56.99 | 72200 |
| 2025-10-03 | -70.47 | $57.18 | 52900 |
| 2025-10-02 | -78.19 | $56.95 | 97613 |
| 2025-10-01 | -69.80 | $57.20 | 122300 |
| 2025-09-30 | -70.78 | $57.10 | 99700 |
| 2025-09-29 | -67.23 | $56.90 | 138339 |
| 2025-09-26 | -75.71 | $56.60 | 85730 |
| 2025-09-25 | -74.01 | $56.66 | 88519 |
| 2025-09-24 | -38.42 | $57.92 | 80700 |
| 2025-09-23 | -18.64 | $58.62 | 83029 |
| 2025-09-22 | -17.51 | $58.66 | 73632 |
| 2025-09-19 | -15.54 | $58.73 | 53734 |
| 2025-09-18 | -13.56 | $58.80 | 86900 |
| 2025-09-17 | -8.19 | $58.99 | 202547 |
| 2025-09-16 | -3.09 | $58.88 | 56427 |
| 2025-09-15 | -2.68 | $58.65 | 54600 |
| 2025-09-12 | -8.71 | $58.36 | 26012 |
| 2025-09-11 | -1.74 | $58.56 | 45800 |
| 2025-09-10 | -9.23 | $58.10 | 45700 |
| 2025-09-09 | -8.85 | $57.80 | 37602 |
| 2025-09-08 | 0.00 | $57.86 | 54900 |
| 2025-09-05 | -16.09 | $57.20 | 78303 |
| 2025-09-04 | -39.87 | $56.66 | 57132 |
| 2025-09-03 | -39.74 | $56.65 | 694000 |
| 2025-09-02 | -65.93 | $56.07 | 148745 |
| 2025-08-29 | -17.16 | $56.92 | 43919 |
| 2025-08-28 | 0.00 | $57.27 | 61100 |
| 2025-08-27 | -10.55 | $56.75 | 65000 |
| 2025-08-26 | -10.13 | $56.76 | 36400 |
| 2025-08-25 | -12.66 | $56.70 | 33100 |
| 2025-08-22 | 0.00 | $57.00 | 50300 |
| 2025-08-21 | -36.44 | $56.06 | 38347 |
| 2025-08-20 | -32.44 | $56.15 | 46705 |
| 2025-08-19 | -25.78 | $56.30 | 41018 |
| 2025-08-18 | -9.78 | $56.66 | 79300 |
| 2025-08-15 | -19.56 | $56.44 | 74313 |
| 2025-08-14 | -25.33 | $56.31 | 50533 |
| 2025-08-13 | 0.00 | $56.88 | 70800 |
| 2025-08-12 | -9.05 | $56.64 | 39000 |
| 2025-08-11 | -36.65 | $56.03 | 59039 |
| 2025-08-08 | -28.05 | $56.22 | 61300 |
| 2025-08-07 | -25.79 | $56.27 | 50300 |
| 2025-08-06 | -40.27 | $55.95 | 50200 |
| 2025-08-05 | -58.37 | $55.55 | 47609 |
| 2025-08-04 | -68.78 | $55.32 | 43509 |
| 2025-08-01 | -90.05 | $54.85 | 64700 |
| 2025-07-31 | -87.73 | $54.91 | 95000 |
| 2025-07-30 | -81.03 | $55.43 | 69511 |
| 2025-07-29 | -62.07 | $55.76 | 65604 |
| 2025-07-28 | -70.98 | $55.47 | 65000 |
| 2025-07-25 | -32.55 | $56.15 | 41200 |
| 2025-07-24 | -23.15 | $56.34 | 33800 |
| 2025-07-23 | -1.63 | $56.80 | 62700 |
| 2025-07-22 | -16.14 | $56.26 | 143942 |
| 2025-07-21 | -4.15 | $56.48 | 52339 |
| 2025-07-18 | -10.16 | $56.08 | 52534 |
| 2025-07-17 | -2.86 | $56.31 | 90814 |
| 2025-07-16 | -13.65 | $55.97 | 98544 |
| 2025-07-15 | -21.59 | $55.72 | 85922 |
| 2025-07-14 | -14.60 | $55.94 | 35000 |
| 2025-07-11 | -20.63 | $55.75 | 56000 |
| 2025-07-10 | -15.24 | $55.92 | 48400 |
| 2025-07-09 | -20.95 | $55.74 | 70401 |
| 2025-07-08 | -28.57 | $55.50 | 45600 |
| 2025-07-07 | -36.19 | $55.26 | 96500 |
| 2025-07-03 | -4.44 | $56.26 | 79640 |
| 2025-07-02 | 0.00 | $55.81 | 62815 |
| 2025-07-01 | -2.87 | $55.45 | 87827 |
| 2025-06-30 | -0.45 | $55.24 | 88400 |
| 2025-06-27 | -9.13 | $54.86 | 80422 |
| 2025-06-26 | -6.64 | $54.92 | 131100 |
| 2025-06-25 | -27.80 | $54.41 | 75800 |
| 2025-06-24 | -2.49 | $55.02 | 114005 |
| 2025-06-23 | -47.37 | $53.88 | 159335 |
| 2025-06-20 | -60.08 | $53.53 | 192900 |
| 2025-06-18 | -33.20 | $54.21 | 237600 |
| 2025-06-17 | -40.71 | $54.02 | 196900 |
| 2025-06-16 | -14.72 | $54.66 | 101640 |
| 2025-06-13 | -33.58 | $54.16 | 125800 |
| 2025-06-12 | -3.68 | $54.95 | 261400 |
| 2025-06-11 | -7.69 | $54.69 | 131528 |
| 2025-06-10 | -1.33 | $54.63 | 99544 |
| 2025-06-09 | -2.92 | $54.24 | 112225 |
| 2025-06-06 | -1.33 | $54.01 | 61237 |
| 2025-06-05 | -6.73 | $53.83 | 155402 |
| 2025-06-04 | -4.02 | $53.70 | 141700 |
| 2025-06-03 | -7.93 | $53.27 | 328400 |
| 2025-06-02 | -8.28 | $53.26 | 139907 |
| 2025-05-30 | -20.69 | $52.90 | 168400 |
| 2025-05-29 | -2.45 | $53.40 | 324165 |
| 2025-05-28 | -3.82 | $52.97 | 146119 |
| 2025-05-27 | -0.76 | $53.09 | 108700 |
| 2025-05-23 | -1.22 | $53.05 | 277804 |
| 2025-05-22 | -10.79 | $52.62 | 203700 |
| 2025-05-21 | -8.54 | $52.72 | 242800 |
| 2025-05-20 | -2.60 | $52.69 | 88800 |
| 2025-05-19 | -0.20 | $52.80 | 102400 |
| 2025-05-16 | 0.00 | $52.67 | 114000 |
| 2025-05-15 | -0.18 | $52.56 | 219200 |
| 2025-05-14 | -4.36 | $52.23 | 289200 |
| 2025-05-13 | -2.10 | $52.10 | 169236 |
| 2025-05-12 | -2.34 | $51.80 | 138500 |
| 2025-05-09 | -9.31 | $51.35 | 91100 |
| 2025-05-08 | -15.81 | $50.78 | 149036 |
| 2025-05-07 | -11.99 | $50.83 | 135500 |
| 2025-05-06 | -8.69 | $51.13 | 199100 |
| 2025-05-05 | -2.53 | $51.69 | 118139 |
| 2025-05-02 | -2.84 | $51.05 | 165700 |
| 2025-05-01 | -4.72 | $49.49 | 218846 |
| 2025-04-30 | -4.15 | $49.53 | 164925 |
| 2025-04-29 | -4.29 | $49.52 | 115146 |
| 2025-04-28 | -0.47 | $49.22 | 233400 |
| 2025-04-25 | -3.18 | $48.92 | 101800 |
| 2025-04-24 | -6.88 | $49.06 | 157900 |
| 2025-04-23 | -20.26 | $48.26 | 189842 |
| 2025-04-22 | -27.47 | $47.90 | 114900 |
| 2025-04-21 | -34.76 | $47.39 | 110128 |
| 2025-04-17 | -33.91 | $47.45 | 93900 |
| 2025-04-16 | -38.77 | $47.11 | 174923 |
| 2025-04-15 | -38.52 | $47.22 | 129044 |
| 2025-04-14 | -41.46 | $47.01 | 129936 |
| 2025-04-11 | -50.69 | $46.38 | 263800 |
| 2025-04-10 | -64.31 | $45.40 | 198200 |
| 2025-04-09 | -59.17 | $45.77 | 270035 |
| 2025-04-08 | -95.57 | $43.34 | 265900 |
| 2025-04-07 | -91.52 | $44.20 | 543130 |
| 2025-04-04 | -97.08 | $45.71 | 862036 |
| 2025-04-03 | -99.07 | $47.89 | 140709 |
| 2025-04-02 | -64.42 | $48.69 | 414307 |
| 2025-04-01 | -66.35 | $48.65 | 411600 |
| 2025-03-31 | -82.69 | $48.31 | 311201 |
| 2025-03-28 | -73.66 | $48.66 | 106800 |
| 2025-03-27 | -34.95 | $49.38 | 220441 |
| 2025-03-26 | -41.40 | $49.26 | 87520 |
| 2025-03-25 | -18.13 | $49.75 | 90100 |
| 2025-03-24 | -23.32 | $49.65 | 89239 |
| 2025-03-21 | -26.94 | $49.58 | 82132 |
| 2025-03-20 | -32.29 | $49.68 | 135400 |
| 2025-03-19 | -23.77 | $49.87 | 96931 |
| 2025-03-18 | -30.49 | $49.72 | 82113 |
| 2025-03-17 | -18.83 | $49.98 | 103500 |
| 2025-03-14 | -40.81 | $49.49 | 172200 |
| 2025-03-13 | -72.20 | $48.79 | 86126 |
| 2025-03-12 | -69.06 | $48.86 | 118913 |
| 2025-03-11 | -78.03 | $48.66 | 138800 |
| 2025-03-10 | -81.17 | $48.59 | 189200 |
| 2025-03-07 | -38.57 | $49.54 | 105300 |
| 2025-03-06 | -53.36 | $49.21 | 131342 |
| 2025-03-05 | -38.57 | $49.54 | 206135 |
| 2025-03-04 | -77.13 | $48.68 | 261538 |
| 2025-03-03 | -80.72 | $48.39 | 223000 |
| 2025-02-28 | -74.70 | $48.54 | 170337 |
| 2025-02-27 | -55.02 | $49.03 | 187900 |
| 2025-02-26 | -21.29 | $49.87 | 181800 |
| 2025-02-25 | -28.11 | $49.70 | 201229 |
| 2025-02-24 | -21.29 | $49.87 | 196326 |
| 2025-02-21 | -17.67 | $49.96 | 259308 |
| 2025-02-20 | -1.27 | $50.24 | 138142 |
| 2025-02-19 | -7.87 | $49.90 | 176300 |
| 2025-02-18 | -4.17 | $49.98 | 171800 |
| 2025-02-14 | -1.57 | $49.79 | 157822 |
| 2025-02-13 | -0.56 | $49.68 | 163024 |
| 2025-02-12 | -12.58 | $49.23 | 130807 |
| 2025-02-11 | -13.66 | $49.17 | 168200 |
| 2025-02-10 | -6.70 | $49.27 | 207346 |
| 2025-02-07 | -20.09 | $48.97 | 430805 |
| 2025-02-06 | -13.43 | $49.05 | 212401 |
| 2025-02-05 | -23.71 | $48.95 | 232356 |
| 2025-02-04 | -28.88 | $48.83 | 261200 |
| 2025-02-03 | -50.00 | $48.34 | 377429 |
| 2025-01-31 | -45.26 | $48.45 | 398918 |
| 2025-01-30 | -23.71 | $48.95 | 329925 |
| 2025-01-29 | -37.93 | $48.62 | 222735 |
| 2025-01-28 | -40.09 | $48.57 | 243200 |
| 2025-01-27 | -37.07 | $48.64 | 280423 |
| 2025-01-24 | -22.61 | $49.20 | 175000 |
| 2025-01-23 | -27.97 | $49.06 | 254323 |
| 2025-01-22 | -36.59 | $49.00 | 194900 |
| 2025-01-21 | -38.33 | $48.95 | 505700 |
| 2025-01-17 | -64.33 | $48.35 | 224103 |
| 2025-01-16 | -73.78 | $48.04 | 286326 |
| 2025-01-15 | -71.51 | $48.22 | 436400 |
| 2025-01-14 | -85.01 | $47.76 | 295841 |
| 2025-01-13 | -94.58 | $47.40 | 292735 |
| 2025-01-10 | -99.22 | $47.63 | 373707 |
| 2025-01-08 | -97.22 | $48.67 | 272700 |
| 2025-01-07 | -90.24 | $48.99 | 187600 |
| 2025-01-06 | -88.89 | $49.03 | 300419 |
| 2025-01-03 | -92.26 | $48.93 | 475300 |
| 2025-01-02 | -97.31 | $48.78 | 462741 |
| 2024-12-31 | -93.22 | $48.92 | 287110 |
| 2024-12-30 | -94.92 | $48.87 | 317000 |
| 2024-12-27 | -95.15 | $49.12 | 193100 |
| 2024-12-26 | -95.53 | $49.32 | 108819 |
| 2024-12-24 | -76.42 | $49.79 | 94427 |
| 2024-12-23 | -82.11 | $49.65 | 340221 |
| 2024-12-20 | -73.98 | $49.85 | 202000 |
| 2024-12-19 | -84.96 | $49.58 | 298900 |
| 2024-12-18 | -100.00 | $49.21 | 235800 |
| 2024-12-17 | -73.40 | $50.29 | 117100 |
| 2024-12-16 | -51.47 | $50.62 | 305725 |
| 2024-12-13 | -34.08 | $50.91 | 152029 |
| 2024-12-12 | -30.94 | $50.98 | 168300 |
| 2024-12-11 | -11.66 | $51.41 | 278600 |
| 2024-12-10 | -30.49 | $50.99 | 204900 |
| 2024-12-09 | -10.76 | $51.43 | 249604 |
| 2024-12-06 | -8.72 | $51.22 | 246100 |
| 2024-12-05 | -34.18 | $51.25 | 222900 |
| 2024-12-04 | -43.64 | $50.99 | 178300 |
| 2024-12-03 | -50.18 | $50.81 | 592900 |
| 2024-12-02 | -58.18 | $50.59 | 259200 |
| 2024-11-29 | -56.73 | $50.63 | 205600 |
| 2024-11-27 | -70.18 | $50.26 | 449400 |
| 2024-11-26 | -66.55 | $50.36 | 680200 |
| 2024-11-25 | -62.55 | $50.47 | 256517 |
| 2024-11-22 | -68.36 | $50.31 | 376018 |
| 2024-11-21 | -72.73 | $50.19 | 367840 |
| 2024-11-20 | -79.27 | $50.01 | 227700 |
| 2024-11-19 | -74.91 | $50.13 | 220548 |
| 2024-11-18 | -82.55 | $49.92 | 157400 |
| 2024-11-15 | -99.00 | $49.47 | 245735 |
| 2024-11-14 | -99.39 | $49.47 | 348300 |
| 2024-11-13 | -98.72 | $49.64 | 235100 |
| 2024-11-12 | -95.64 | $49.88 | 403112 |
| 2024-11-11 | -93.33 | $50.63 | 421400 |
| 2024-11-08 | -90.63 | $50.97 | 155300 |
| 2024-11-07 | -41.86 | $52.10 | 170800 |
| 2024-11-06 | -77.21 | $51.34 | 177446 |
| 2024-11-05 | -61.62 | $51.78 | 196327 |
| 2024-11-04 | -82.32 | $51.37 | 281336 |
| 2024-11-01 | -90.48 | $51.28 | 142900 |
| 2024-10-31 | -94.51 | $51.17 | 322500 |
| 2024-10-30 | -97.78 | $51.11 | 198100 |
| 2024-10-29 | -97.71 | $51.20 | 146200 |
| 2024-10-28 | -91.30 | $51.45 | 101142 |
| 2024-10-25 | -97.01 | $51.31 | 269800 |
| 2024-10-24 | -92.36 | $51.61 | 140700 |
| 2024-10-23 | -92.91 | $51.64 | 200918 |
| 2024-10-22 | -97.06 | $52.08 | 153000 |
| 2024-10-21 | -92.50 | $52.19 | 316600 |
| 2024-10-18 | -82.97 | $52.51 | 178300 |
| 2024-10-17 | -86.90 | $52.42 | 212100 |
| 2024-10-16 | -74.67 | $52.70 | 479507 |
| 2024-10-15 | -97.82 | $52.17 | 221619 |
| 2024-10-14 | -71.69 | $52.84 | 144949 |
| 2024-10-11 | -70.78 | $52.86 | 159518 |
| 2024-10-10 | -84.47 | $52.56 | 294400 |
| 2024-10-09 | -68.40 | $52.44 | 126800 |
| 2024-10-08 | -44.82 | $52.81 | 258300 |
| 2024-10-07 | -24.93 | $53.52 | 271200 |
| 2024-10-04 | -33.33 | $53.22 | 357124 |
| 2024-10-03 | -38.94 | $53.02 | 143200 |
| 2024-10-02 | -24.65 | $53.53 | 469900 |
| 2024-10-01 | -26.05 | $53.48 | 195700 |
| 2024-09-30 | -19.89 | $53.70 | 232446 |
| 2024-09-27 | -7.84 | $54.13 | 254245 |
| 2024-09-26 | -10.08 | $54.05 | 359600 |
| 2024-09-25 | -35.57 | $53.14 | 229807 |
| 2024-09-24 | -1.12 | $54.37 | 198100 |
| 2024-09-23 | -6.39 | $53.33 | 139840 |
| 2024-09-20 | -14.66 | $53.11 | 97900 |
| 2024-09-19 | -2.63 | $53.43 | 461544 |
| 2024-09-18 | -26.88 | $52.69 | 290623 |
| 2024-09-17 | -14.71 | $52.87 | 208802 |
| 2024-09-16 | -17.23 | $52.81 | 256300 |
| 2024-09-13 | -35.71 | $52.37 | 162502 |
| 2024-09-12 | -51.68 | $51.99 | 183600 |
| 2024-09-11 | -65.55 | $51.66 | 372411 |
| 2024-09-10 | -74.56 | $51.52 | 347727 |
| 2024-09-09 | -61.24 | $51.64 | 162248 |
| 2024-09-06 | -68.71 | $51.20 | 249700 |
| 2024-09-05 | -33.33 | $52.04 | 168132 |
| 2024-09-04 | -33.59 | $51.89 | 199200 |
| 2024-09-03 | -22.13 | $52.10 | 270613 |
| 2024-08-30 | -7.01 | $52.81 | 224212 |
| 2024-08-29 | -7.18 | $52.80 | 278512 |
| 2024-08-28 | -7.69 | $52.77 | 296903 |
| 2024-08-27 | -0.51 | $53.19 | 224700 |
| 2024-08-26 | -4.27 | $52.97 | 163600 |
| 2024-08-23 | -0.68 | $53.18 | 273611 |
| 2024-08-22 | -17.48 | $52.09 | 283600 |
| 2024-08-21 | -5.07 | $52.80 | 164233 |
| 2024-08-20 | -7.34 | $52.67 | 157700 |
| 2024-08-19 | -0.87 | $53.04 | 125500 |
| 2024-08-16 | -0.21 | $52.12 | 147400 |
| 2024-08-15 | -3.30 | $51.76 | 150742 |
| 2024-08-14 | -24.43 | $51.36 | 163400 |
| 2024-08-13 | -29.23 | $51.34 | 195542 |
| 2024-08-12 | -43.51 | $50.72 | 184719 |
| 2024-08-09 | -46.88 | $50.52 | 202600 |
| 2024-08-08 | -51.34 | $50.28 | 870800 |
| 2024-08-07 | -68.06 | $49.28 | 391100 |
| 2024-08-06 | -81.77 | $48.46 | 405115 |
| 2024-08-05 | -79.77 | $48.58 | 853300 |
| 2024-08-02 | -91.99 | $50.71 | 429510 |
| 2024-08-01 | -79.17 | $51.26 | 381005 |
| 2024-07-31 | -60.98 | $51.74 | 202400 |
| 2024-07-30 | -90.91 | $50.95 | 216700 |
| 2024-07-29 | -94.70 | $50.85 | 240700 |
| 2024-07-26 | -80.00 | $51.27 | 285526 |
| 2024-07-25 | -97.69 | $50.81 | 294124 |
| 2024-07-24 | -96.07 | $51.15 | 388600 |
| 2024-07-23 | -84.28 | $51.42 | 278635 |
| 2024-07-22 | -67.69 | $51.80 | 231242 |
| 2024-07-19 | -77.73 | $51.57 | 151836 |
| 2024-07-18 | -54.15 | $52.11 | 297737 |
| 2024-07-17 | -24.45 | $52.79 | 244400 |
| 2024-07-16 | -2.62 | $53.29 | 235316 |
| 2024-07-15 | -17.47 | $52.95 | 160740 |
| 2024-07-12 | -4.80 | $53.24 | 261832 |
| 2024-07-11 | -10.05 | $53.03 | 189100 |
| 2024-07-10 | -1.89 | $52.62 | 282304 |
| 2024-07-09 | -15.09 | $52.38 | 195300 |
| 2024-07-08 | -8.18 | $52.49 | 208439 |
| 2024-07-05 | -2.53 | $52.57 | 146437 |
| 2024-07-03 | -27.81 | $52.12 | 164600 |
| 2024-07-02 | -67.10 | $51.50 | 243500 |
| 2024-07-01 | -62.58 | $51.57 | 208142 |
| 2024-06-28 | -70.97 | $51.44 | 139125 |
| 2024-06-27 | -91.61 | $51.12 | 240800 |
| 2024-06-26 | -88.39 | $51.17 | 210637 |
| 2024-06-25 | -76.25 | $51.37 | 272900 |
| 2024-06-24 | -21.25 | $52.25 | 194535 |
| 2024-06-21 | -11.88 | $52.40 | 313200 |
| 2024-06-20 | -34.05 | $52.21 | 300706 |
| 2024-06-18 | -21.24 | $52.51 | 221600 |
| 2024-06-17 | -57.60 | $51.91 | 164241 |
| 2024-06-14 | -68.20 | $51.68 | 198331 |
| 2024-06-13 | -78.34 | $51.46 | 146008 |
| 2024-06-12 | -68.66 | $51.67 | 413000 |
| 2024-06-11 | -84.79 | $51.32 | 197500 |
| 2024-06-10 | -85.71 | $51.30 | 144200 |
| 2024-06-07 | -94.93 | $51.10 | 178535 |
| 2024-06-06 | -74.65 | $51.54 | 178000 |
| 2024-06-05 | -80.65 | $51.41 | 218500 |
| 2024-06-04 | -91.71 | $51.17 | 267314 |
| 2024-06-03 | -73.55 | $51.77 | 208241 |
| 2024-05-31 | -82.54 | $51.60 | 313700 |
| 2024-05-30 | -76.11 | $51.79 | 323000 |
| 2024-05-29 | -51.34 | $52.01 | 287706 |
| 2024-05-28 | -34.50 | $52.37 | 247700 |
| 2024-05-24 | -33.62 | $52.39 | 254706 |
| 2024-05-23 | -41.35 | $52.06 | 383600 |
| 2024-05-22 | -15.92 | $52.63 | 325921 |
| 2024-05-21 | -10.21 | $52.82 | 166126 |
| 2024-05-20 | -1.47 | $53.11 | 245910 |
| 2024-05-17 | -0.85 | $53.06 | 379106 |
| 2024-05-16 | -3.68 | $52.72 | 420700 |
| 2024-05-15 | -1.60 | $52.66 | 291117 |
| 2024-05-14 | -6.86 | $52.16 | 376232 |
| 2024-05-13 | -14.04 | $51.94 | 235205 |
| 2024-05-10 | -16.78 | $51.86 | 410405 |
| 2024-05-09 | -12.33 | $51.99 | 479600 |
| 2024-05-08 | -12.67 | $51.98 | 486940 |
| 2024-05-07 | -13.36 | $51.96 | 357500 |
| 2024-05-06 | -4.11 | $52.23 | 212400 |
| 2024-05-03 | -4.45 | $52.22 | 484725 |
| 2024-05-02 | -3.15 | $51.89 | 533500 |
| 2024-05-01 | -39.37 | $50.97 | 775618 |
| 2024-04-30 | -42.91 | $50.88 | 565700 |
| 2024-04-29 | -21.26 | $51.43 | 408821 |
| 2024-04-26 | -48.82 | $50.73 | 342320 |
| 2024-04-25 | -68.90 | $50.22 | 389800 |
| 2024-04-24 | -74.41 | $50.08 | 275000 |
| 2024-04-23 | -72.83 | $50.12 | 373800 |
| 2024-04-22 | -81.89 | $49.89 | 359002 |
| 2024-04-19 | -84.65 | $49.82 | 355546 |
| 2024-04-18 | -77.95 | $49.99 | 515560 |
| 2024-04-17 | -83.07 | $49.86 | 1.3M |
| 2024-04-16 | -96.46 | $49.52 | 409334 |
| 2024-04-15 | -96.07 | $50.26 | 430300 |
| 2024-04-12 | -98.66 | $50.50 | 344000 |
| 2024-04-11 | -41.78 | $51.36 | 314710 |
| 2024-04-10 | -58.22 | $51.12 | 370337 |
| 2024-04-09 | -8.22 | $51.85 | 359400 |
| 2024-04-08 | -15.52 | $51.49 | 217119 |
| 2024-04-05 | -32.76 | $51.29 | 443465 |
| 2024-04-04 | -50.86 | $51.08 | 308700 |
| 2024-04-03 | -25.00 | $51.29 | 213522 |
| 2024-04-02 | -39.85 | $51.02 | 237926 |
| 2024-04-01 | -55.64 | $50.81 | 333900 |
| 2024-03-28 | -40.83 | $50.86 | 312900 |
| 2024-03-27 | -31.94 | $50.94 | 361449 |
| 2024-03-26 | -47.93 | $50.51 | 421800 |
| 2024-03-25 | -33.18 | $50.83 | 226944 |
| 2024-03-22 | -35.02 | $50.79 | 270500 |
| 2024-03-21 | -11.06 | $51.31 | 396103 |
| 2024-03-20 | -1.05 | $51.27 | 440900 |
| 2024-03-19 | -16.76 | $50.87 | 335217 |
| 2024-03-18 | -19.55 | $50.82 | 334238 |
| 2024-03-15 | -25.40 | $50.69 | 207200 |
| 2024-03-14 | -17.86 | $50.77 | 327204 |
| 2024-03-13 | -10.71 | $50.90 | 351700 |
| 2024-03-12 | -7.44 | $50.94 | 349000 |
| 2024-03-11 | -10.03 | $50.86 | 296332 |
| 2024-03-08 | -6.15 | $50.98 | 515600 |
| 2024-03-07 | -1.62 | $51.12 | 439500 |
| 2024-03-06 | -5.88 | $50.80 | 459100 |
| 2024-03-05 | -7.05 | $50.32 | 446600 |
| 2024-03-04 | -5.19 | $50.27 | 291200 |
| 2024-03-01 | -1.35 | $50.27 | 404100 |
| 2024-02-29 | -19.00 | $49.70 | 531600 |
| 2024-02-28 | -30.50 | $49.47 | 361148 |
| 2024-02-27 | -13.00 | $49.82 | 373900 |
| 2024-02-26 | -16.50 | $49.75 | 348312 |
| 2024-02-23 | -2.00 | $50.04 | 559838 |
| 2024-02-22 | -1.00 | $50.06 | 534200 |
| 2024-02-21 | -7.74 | $49.63 | 556414 |
| 2024-02-20 | -2.87 | $49.69 | 411000 |
| 2024-02-16 | -9.23 | $49.43 | 557900 |
| 2024-02-15 | -16.94 | $49.07 | 499332 |
| 2024-02-14 | -30.21 | $48.80 | 501300 |
| 2024-02-13 | -53.30 | $48.25 | 372900 |
| 2024-02-12 | -9.43 | $49.18 | 335200 |
| 2024-02-09 | -16.04 | $49.04 | 504305 |
| 2024-02-08 | -18.87 | $48.98 | 606700 |
| 2024-02-07 | -2.36 | $49.33 | 603645 |
| 2024-02-06 | -4.23 | $49.07 | 826346 |
| 2024-02-05 | -50.51 | $48.23 | 296539 |
| 2024-02-02 | -40.00 | $48.49 | 556845 |
| 2024-02-01 | -20.49 | $48.89 | 750721 |
| 2024-01-31 | -45.85 | $48.37 | 704707 |
| 2024-01-30 | -48.68 | $48.43 | 837800 |
| 2024-01-29 | -54.68 | $48.52 | 528400 |
| 2024-01-26 | -58.27 | $48.42 | 606513 |
| 2024-01-25 | -58.63 | $48.41 | 278942 |
| 2024-01-24 | -62.95 | $48.29 | 125100 |
| 2024-01-23 | -78.42 | $47.86 | 221446 |
| 2024-01-22 | -83.09 | $47.73 | 129014 |
| 2024-01-19 | -77.34 | $47.89 | 341947 |
| 2024-01-18 | -87.05 | $47.62 | 214000 |
| 2024-01-17 | -93.17 | $47.45 | 166700 |
| 2024-01-16 | -98.55 | $48.00 | 176600 |
| 2024-01-12 | -72.44 | $48.91 | 134000 |
| 2024-01-11 | -55.84 | $48.75 | 203141 |
| 2024-01-10 | -55.42 | $48.71 | 139700 |
| 2024-01-09 | -55.00 | $48.72 | 245800 |
| 2024-01-08 | -34.57 | $49.20 | 120844 |
| 2024-01-05 | -38.68 | $49.10 | 143801 |
| 2024-01-04 | -49.38 | $48.84 | 116400 |
| 2024-01-03 | -41.63 | $49.02 | 171000 |
| 2024-01-02 | -30.20 | $49.30 | 130100 |
| 2023-12-29 | -4.74 | $49.92 | 113900 |
| 2023-12-28 | -6.64 | $49.80 | 194434 |
| 2023-12-27 | -1.77 | $49.63 | 174600 |
| 2023-12-26 | -7.48 | $49.39 | 119142 |
| 2023-12-22 | -20.64 | $49.10 | 108900 |
| 2023-12-21 | -6.14 | $49.41 | 123000 |
| 2023-12-20 | -43.28 | $48.52 | 153821 |
| 2023-12-19 | -17.23 | $49.14 | 205117 |
| 2023-12-18 | -26.05 | $48.93 | 166857 |
| 2023-12-15 | -22.95 | $48.99 | 141300 |
| 2023-12-14 | -2.30 | $49.49 | 116517 |
| 2023-12-13 | -0.56 | $48.73 | 119700 |
| 2023-12-12 | -15.15 | $47.93 | 142629 |
| 2023-12-11 | -9.96 | $47.92 | 148300 |
| 2023-12-08 | -14.55 | $47.79 | 169200 |
| 2023-12-07 | -5.60 | $48.03 | 101945 |
| 2023-12-06 | -10.82 | $47.89 | 121600 |
| 2023-12-05 | -14.55 | $47.79 | 104448 |
| 2023-12-04 | -14.93 | $47.78 | 102922 |
| 2023-12-01 | -0.75 | $48.16 | 92600 |
| 2023-11-30 | -15.43 | $47.61 | 140700 |
| 2023-11-29 | -7.20 | $47.80 | 116628 |
| 2023-11-28 | -1.66 | $47.98 | 102930 |
| 2023-11-27 | -6.57 | $47.53 | 120300 |
| 2023-11-24 | -8.42 | $47.45 | 38000 |
| 2023-11-22 | -12.87 | $47.27 | 120100 |
| 2023-11-21 | -6.93 | $47.51 | 102146 |
| 2023-11-20 | -0.74 | $47.76 | 226700 |
| 2023-11-17 | -4.43 | $47.18 | 89004 |
| 2023-11-16 | -8.03 | $47.05 | 142425 |
| 2023-11-15 | -3.60 | $47.21 | 161800 |
| 2023-11-14 | -0.30 | $47.06 | 362245 |
| 2023-11-13 | -22.35 | $45.78 | 89000 |
| 2023-11-10 | -20.83 | $45.82 | 119243 |
| 2023-11-09 | -30.30 | $45.57 | 121900 |
| 2023-11-08 | -14.77 | $45.98 | 258000 |
| 2023-11-07 | -8.33 | $46.15 | 89700 |
| 2023-11-06 | -6.02 | $46.23 | 101305 |
| 2023-11-03 | -15.04 | $45.99 | 100748 |
| 2023-11-02 | -43.61 | $45.23 | 128819 |
| 2023-11-01 | -71.05 | $44.50 | 139939 |
| 2023-10-31 | -86.84 | $44.08 | 108700 |
| 2023-10-30 | -81.95 | $44.21 | 128807 |
| 2023-10-27 | -96.62 | $43.82 | 116200 |
| 2023-10-26 | -92.51 | $43.96 | 116943 |
| 2023-10-25 | -85.99 | $44.16 | 167513 |
| 2023-10-24 | -75.57 | $44.48 | 120400 |
| 2023-10-23 | -89.58 | $44.05 | 124935 |
| 2023-10-20 | -100.00 | $44.09 | 214100 |
| 2023-10-19 | -97.77 | $44.70 | 297431 |
| 2023-10-18 | -98.33 | $44.82 | 112600 |
| 2023-10-17 | -84.66 | $45.60 | 115004 |
| 2023-10-16 | -75.40 | $45.89 | 120714 |
| 2023-10-13 | -82.11 | $45.68 | 158424 |
| 2023-10-12 | -77.92 | $45.82 | 144812 |
| 2023-10-11 | -67.51 | $46.15 | 195600 |
| 2023-10-10 | -60.57 | $46.37 | 119644 |
| 2023-10-09 | -81.07 | $45.72 | 93944 |
| 2023-10-06 | -74.13 | $45.94 | 141200 |
| 2023-10-05 | -92.11 | $45.37 | 275025 |
| 2023-10-04 | -95.75 | $45.36 | 117900 |
| 2023-10-03 | -97.55 | $45.50 | 106334 |
| 2023-10-02 | -90.61 | $46.07 | 128047 |
| 2023-09-29 | -83.46 | $46.26 | 132600 |
| 2023-09-28 | -79.13 | $46.37 | 189333 |
| 2023-09-27 | -93.46 | $46.01 | 166200 |
| 2023-09-26 | -97.18 | $46.09 | 118521 |
| 2023-09-25 | -91.33 | $46.71 | 123842 |
| 2023-09-22 | -64.19 | $47.55 | 190800 |
| 2023-09-21 | -92.57 | $47.13 | 112200 |
| 2023-09-20 | -59.48 | $47.81 | 136800 |
| 2023-09-19 | -42.48 | $47.85 | 72000 |
| 2023-09-18 | -25.84 | $48.04 | 125137 |
| 2023-09-15 | -23.56 | $48.05 | 129509 |
| 2023-09-14 | -15.18 | $48.21 | 110910 |
| 2023-09-13 | -36.65 | $47.80 | 152300 |
| 2023-09-12 | -32.98 | $47.87 | 125200 |
| 2023-09-11 | -24.08 | $48.04 | 105100 |
| 2023-09-08 | -46.07 | $47.62 | 67100 |
| 2023-09-07 | -54.45 | $47.46 | 71800 |
| 2023-09-06 | -37.17 | $47.79 | 92100 |
| 2023-09-05 | -28.80 | $47.95 | 308400 |
| 2023-09-01 | -29.50 | $48.00 | 106000 |
| 2023-08-31 | -40.19 | $47.84 | 92539 |
| 2023-08-30 | -15.79 | $48.35 | 98800 |
| 2023-08-29 | -8.61 | $48.50 | 163100 |
| 2023-08-28 | -51.70 | $47.87 | 49900 |
| 2023-08-25 | -69.25 | $47.58 | 93600 |
| 2023-08-24 | -73.16 | $47.50 | 152545 |
| 2023-08-23 | -64.01 | $47.81 | 127219 |
| 2023-08-22 | -87.02 | $47.03 | 195600 |
| 2023-08-21 | -88.50 | $46.98 | 94400 |
| 2023-08-18 | -94.69 | $46.77 | 182628 |
| 2023-08-17 | -94.84 | $47.04 | 145245 |
| 2023-08-16 | -100.00 | $46.88 | 180400 |
| 2023-08-15 | -95.45 | $47.04 | 95600 |
| 2023-08-14 | -91.56 | $47.16 | 149000 |
| 2023-08-11 | -99.18 | $47.56 | 115737 |
| 2023-08-10 | -94.47 | $47.93 | 117718 |
| 2023-08-09 | -82.95 | $48.18 | 119500 |
| 2023-08-08 | -80.36 | $48.18 | 144724 |
| 2023-08-07 | -46.82 | $48.51 | 113000 |
| 2023-08-04 | -43.80 | $48.39 | 76734 |
| 2023-08-03 | -53.85 | $47.95 | 86704 |
| 2023-08-02 | -51.01 | $47.95 | 122208 |
| 2023-08-01 | -24.87 | $48.99 | 96744 |
| 2023-07-31 | -4.52 | $49.80 | 101400 |
| 2023-07-28 | -1.76 | $49.91 | 94100 |
| 2023-07-27 | -17.15 | $48.95 | 109700 |
| 2023-07-26 | -5.44 | $49.39 | 180025 |
| 2023-07-25 | -2.20 | $49.30 | 90100 |
| 2023-07-24 | -3.25 | $49.01 | 186300 |
| 2023-07-21 | -14.19 | $48.34 | 88500 |
| 2023-07-20 | -17.49 | $48.24 | 132000 |
| 2023-07-19 | -13.86 | $48.35 | 162418 |
| 2023-07-18 | -3.96 | $48.65 | 105523 |
| 2023-07-17 | -3.33 | $48.64 | 108900 |
| 2023-07-14 | -10.17 | $48.39 | 108135 |
| 2023-07-13 | -3.85 | $48.49 | 86700 |
| 2023-07-12 | -26.22 | $47.85 | 92316 |
| 2023-07-11 | -51.40 | $47.13 | 129801 |
| 2023-07-10 | -68.18 | $46.65 | 97300 |
| 2023-07-07 | -73.08 | $46.51 | 80035 |
| 2023-07-06 | -85.66 | $46.15 | 91948 |
| 2023-07-05 | -59.09 | $46.91 | 83500 |
| 2023-07-03 | -56.99 | $46.97 | 51500 |
| 2023-06-30 | -72.38 | $46.53 | 260100 |
| 2023-06-29 | -93.36 | $45.93 | 210411 |
| 2023-06-28 | -79.88 | $45.98 | 129700 |
| 2023-06-27 | -74.39 | $46.16 | 134400 |
| 2023-06-26 | -76.83 | $46.08 | 196900 |
| 2023-06-23 | -54.71 | $46.80 | 157501 |
| 2023-06-22 | -30.40 | $47.60 | 99246 |
| 2023-06-21 | -21.88 | $47.88 | 189600 |
| 2023-06-20 | -23.71 | $47.82 | 155436 |
| 2023-06-16 | -3.65 | $48.48 | 121500 |
| 2023-06-15 | 0.00 | $48.60 | 135741 |
| 2023-06-14 | -4.62 | $48.20 | 137200 |
| 2023-06-13 | -3.66 | $47.94 | 205800 |
| 2023-06-12 | -7.97 | $47.62 | 129338 |
| 2023-06-09 | -1.99 | $47.77 | 183349 |
| 2023-06-08 | -3.65 | $47.42 | 116300 |
| 2023-06-07 | -14.78 | $47.04 | 373400 |
| 2023-06-06 | -2.82 | $47.03 | 187201 |
| 2023-06-05 | -1.24 | $46.90 | 279087 |
| 2023-06-02 | -2.65 | $46.78 | 209200 |
| 2023-06-01 | -32.89 | $46.31 | 105521 |
| 2023-05-31 | -77.18 | $45.65 | 129039 |
| 2023-05-30 | -66.44 | $45.81 | 153200 |
| 2023-05-26 | -61.75 | $45.88 | 66601 |
| 2023-05-25 | -96.64 | $45.36 | 111140 |
| 2023-05-24 | -98.50 | $45.49 | 156600 |
| 2023-05-23 | -79.72 | $45.66 | 94016 |
| 2023-05-22 | -36.90 | $46.18 | 199500 |
| 2023-05-19 | -54.76 | $45.88 | 152700 |
| 2023-05-18 | -57.14 | $45.84 | 110600 |
| 2023-05-17 | -58.93 | $45.81 | 115200 |
| 2023-05-16 | -72.62 | $45.58 | 96918 |
| 2023-05-15 | -48.86 | $46.02 | 149000 |
| 2023-05-12 | -76.14 | $45.54 | 187300 |
| 2023-05-11 | -52.27 | $45.96 | 116935 |
| 2023-05-10 | -29.95 | $46.43 | 152000 |
| 2023-05-09 | -26.20 | $46.50 | 135132 |
| 2023-05-08 | -15.51 | $46.70 | 127943 |
| 2023-05-05 | -20.32 | $46.61 | 120100 |
| 2023-05-04 | -39.04 | $46.26 | 168600 |
| 2023-05-03 | -56.68 | $45.93 | 107100 |
| 2023-05-02 | -60.43 | $45.86 | 84200 |
| 2023-05-01 | -54.01 | $45.98 | 158412 |
| 2023-04-28 | -43.85 | $46.17 | 214629 |
| 2023-04-27 | -56.15 | $45.94 | 87613 |
| 2023-04-26 | -85.56 | $45.39 | 147800 |
| 2023-04-25 | -98.40 | $45.15 | 261600 |
| 2023-04-24 | -44.08 | $46.06 | 217400 |
| 2023-04-21 | -44.55 | $46.05 | 329300 |
| 2023-04-20 | -25.12 | $46.46 | 538634 |
| 2023-04-19 | -29.38 | $46.37 | 281221 |
| 2023-04-18 | -9.91 | $46.76 | 206348 |
| 2023-04-17 | -10.36 | $46.73 | 112917 |
| 2023-04-14 | -11.03 | $46.69 | 109339 |
| 2023-04-13 | -2.30 | $46.92 | 113900 |
| 2023-04-12 | -10.53 | $46.43 | 91300 |
| 2023-04-11 | -8.40 | $46.17 | 120540 |
| 2023-04-10 | -23.29 | $45.79 | 110100 |
| 2023-04-06 | -26.91 | $45.70 | 108300 |
| 2023-04-05 | -29.72 | $45.63 | 525100 |
| 2023-04-04 | -6.83 | $46.20 | 124226 |
| 2023-04-03 | -10.13 | $46.01 | 412300 |
| 2023-03-31 | -26.82 | $45.79 | 117600 |
| 2023-03-30 | -27.00 | $45.80 | 191542 |
| 2023-03-29 | -41.06 | $45.43 | 194042 |
| 2023-03-28 | -44.87 | $45.33 | 308100 |
| 2023-03-27 | -56.65 | $45.02 | 98311 |
| 2023-03-24 | -49.05 | $45.22 | 109030 |
| 2023-03-23 | -44.87 | $45.33 | 107200 |
| 2023-03-22 | -55.89 | $45.04 | 133639 |
| 2023-03-21 | -63.88 | $44.83 | 107840 |
| 2023-03-20 | -73.00 | $44.59 | 200900 |
| 2023-03-17 | -81.75 | $44.36 | 114200 |
| 2023-03-16 | -77.19 | $44.48 | 223500 |
| 2023-03-15 | -85.55 | $44.26 | 241025 |
| 2023-03-14 | -88.30 | $44.87 | 150900 |
| 2023-03-13 | -84.04 | $44.95 | 95600 |
| 2023-03-10 | -100.00 | $45.03 | 199000 |
| 2023-03-09 | -75.00 | $45.49 | 125300 |
| 2023-03-08 | -43.59 | $45.98 | 175400 |
| 2023-03-07 | -58.49 | $45.76 | 101700 |
| 2023-03-06 | -23.90 | $46.31 | 368300 |
| 2023-03-03 | -29.50 | $46.51 | 253400 |
| 2023-03-02 | -65.52 | $46.00 | 158500 |
| 2023-03-01 | -70.68 | $45.88 | 528400 |
| 2023-02-28 | -97.74 | $45.16 | 160200 |
| 2023-02-27 | -91.35 | $45.33 | 98900 |
| 2023-02-24 | -93.23 | $45.28 | 99013 |
| 2023-02-23 | -76.71 | $46.08 | 158704 |
| 2023-02-22 | -97.26 | $45.63 | 174700 |
| 2023-02-21 | -91.63 | $45.79 | 159947 |
| 2023-02-17 | -88.84 | $45.85 | 168225 |
| 2023-02-16 | -82.79 | $45.98 | 185500 |
| 2023-02-15 | -85.92 | $45.99 | 262300 |
| 2023-02-14 | -79.38 | $46.22 | 132449 |
| 2023-02-13 | -71.13 | $46.38 | 92600 |
| 2023-02-10 | -90.72 | $46.00 | 141317 |
| 2023-02-09 | -75.00 | $46.23 | 193915 |
| 2023-02-08 | -67.44 | $46.31 | 170600 |
| 2023-02-07 | -53.71 | $46.53 | 203129 |
| 2023-02-06 | -61.14 | $46.36 | 480536 |
| 2023-02-03 | -33.64 | $46.67 | 168115 |
| 2023-02-02 | -5.98 | $47.54 | 189000 |
| 2023-02-01 | -4.89 | $47.58 | 174437 |
| 2023-01-31 | -11.72 | $47.09 | 229200 |
| 2023-01-30 | -25.54 | $46.57 | 147800 |
| 2023-01-27 | -3.76 | $47.38 | 155000 |
| 2023-01-26 | -1.63 | $47.42 | 285100 |
| 2023-01-25 | -2.23 | $47.31 | 133915 |
| 2023-01-24 | -5.57 | $47.19 | 137700 |
| 2023-01-23 | -5.01 | $47.21 | 296803 |
| 2023-01-20 | 0.00 | $46.98 | 167120 |
| 2023-01-19 | -6.62 | $46.48 | 250000 |
| 2023-01-18 | -17.42 | $46.17 | 518400 |
| 2023-01-17 | -1.98 | $46.27 | 213425 |
| 2023-01-13 | -3.20 | $46.22 | 136400 |
| 2023-01-12 | -3.61 | $46.20 | 235423 |
| 2023-01-11 | -0.92 | $45.95 | 238500 |
| 2023-01-10 | -3.81 | $45.82 | 337103 |
| 2023-01-09 | -16.26 | $45.50 | 255802 |
| 2023-01-06 | 0.00 | $45.32 | 151219 |
| 2023-01-05 | -69.01 | $44.24 | 87747 |
| 2023-01-04 | -38.03 | $44.68 | 279200 |
| 2023-01-03 | -87.32 | $43.98 | 135220 |
| 2022-12-30 | -86.62 | $43.99 | 203614 |
| 2022-12-29 | -53.19 | $44.47 | 215600 |
| 2022-12-28 | -97.87 | $43.84 | 311200 |
| 2022-12-27 | -43.80 | $44.62 | 260908 |
| 2022-12-23 | -56.18 | $44.22 | 128900 |
| 2022-12-22 | -62.36 | $44.11 | 258234 |
| 2022-12-21 | -36.84 | $44.45 | 220205 |
| 2022-12-20 | -44.64 | $44.18 | 219121 |
| 2022-12-19 | -37.31 | $44.22 | 1.0M |
| 2022-12-16 | -42.16 | $44.09 | 154807 |
| 2022-12-15 | -44.63 | $43.89 | 219511 |
| 2022-12-14 | -17.45 | $44.70 | 177600 |
| 2022-12-13 | -15.77 | $44.75 | 192714 |
| 2022-12-12 | -17.73 | $44.56 | 144500 |
| 2022-12-09 | -22.34 | $44.43 | 143300 |
| 2022-12-08 | -12.24 | $44.70 | 149011 |
| 2022-12-07 | -17.10 | $44.40 | 171208 |
| 2022-12-06 | -16.58 | $44.42 | 219725 |
| 2022-12-05 | -12.18 | $44.59 | 194100 |
| 2022-12-02 | -2.21 | $44.97 | 184300 |
| 2022-12-01 | -3.85 | $44.85 | 206000 |
| 2022-11-30 | -2.39 | $44.91 | 254400 |
| 2022-11-29 | 0.00 | $44.18 | 218135 |
| 2022-11-28 | -7.10 | $43.47 | 117312 |
| 2022-11-25 | -6.24 | $43.51 | 52201 |
| 2022-11-23 | -7.53 | $43.45 | 268645 |
| 2022-11-22 | -15.05 | $43.10 | 160247 |
| 2022-11-21 | -22.58 | $42.75 | 114600 |
| 2022-11-18 | -19.53 | $42.88 | 125600 |
| 2022-11-17 | -19.96 | $42.86 | 177018 |
| 2022-11-16 | -18.90 | $42.91 | 149546 |
| 2022-11-15 | -5.52 | $43.54 | 183919 |
| 2022-11-14 | -7.11 | $43.01 | 166412 |
| 2022-11-11 | -3.20 | $43.02 | 170600 |
| 2022-11-10 | 0.00 | $42.62 | 131220 |
| 2022-11-09 | -20.13 | $41.20 | 141645 |
| 2022-11-08 | -3.63 | $41.70 | 114000 |
| 2022-11-07 | -5.80 | $41.54 | 147000 |
| 2022-11-04 | 0.00 | $41.46 | 211100 |
| 2022-11-03 | -47.19 | $40.00 | 295900 |
| 2022-11-02 | -67.15 | $39.69 | 342200 |
| 2022-11-01 | -60.07 | $39.89 | 240442 |
| 2022-10-31 | -77.40 | $39.44 | 183740 |
| 2022-10-28 | -67.81 | $39.72 | 162248 |
| 2022-10-27 | -65.75 | $39.78 | 155000 |
| 2022-10-26 | -69.86 | $39.66 | 179903 |
| 2022-10-25 | -75.00 | $39.51 | 872136 |
| 2022-10-24 | -80.82 | $39.34 | 185200 |
| 2022-10-21 | -47.26 | $40.32 | 262700 |
| 2022-10-20 | -72.63 | $39.85 | 121300 |
| 2022-10-19 | -75.93 | $39.95 | 258526 |
| 2022-10-18 | -69.65 | $40.41 | 224500 |
| 2022-10-17 | -70.20 | $40.38 | 249840 |
| 2022-10-14 | -87.90 | $39.43 | 162835 |
| 2022-10-13 | -78.77 | $39.92 | 155230 |
| 2022-10-12 | -95.79 | $39.84 | 144900 |
| 2022-10-11 | -94.98 | $39.89 | 119700 |
| 2022-10-10 | -86.44 | $40.35 | 143700 |
| 2022-10-07 | -82.88 | $40.69 | 130900 |
| 2022-10-06 | -72.54 | $41.33 | 172934 |
| 2022-10-05 | -71.08 | $41.42 | 190400 |
| 2022-10-04 | -66.88 | $41.68 | 243000 |
| 2022-10-03 | -83.36 | $40.66 | 289731 |
| 2022-09-30 | -96.93 | $39.82 | 264900 |
| 2022-09-29 | -94.18 | $39.99 | 388242 |
| 2022-09-28 | -89.69 | $40.60 | 226700 |
| 2022-09-27 | -97.04 | $40.58 | 204000 |
| 2022-09-26 | -97.96 | $40.53 | 324800 |
| 2022-09-23 | -94.26 | $42.40 | 290404 |
| 2022-09-22 | -94.74 | $43.48 | 179517 |
| 2022-09-21 | -97.47 | $43.48 | 412800 |
| 2022-09-20 | -86.54 | $43.93 | 171600 |
| 2022-09-19 | -83.85 | $44.00 | 174600 |
| 2022-09-16 | -88.38 | $44.05 | 101645 |
| 2022-09-15 | -85.45 | $44.36 | 141105 |
| 2022-09-14 | -68.08 | $44.73 | 195023 |
| 2022-09-13 | -90.37 | $44.26 | 176935 |
| 2022-09-12 | -20.64 | $45.78 | 131300 |
| 2022-09-09 | -42.66 | $45.30 | 107646 |
| 2022-09-08 | -73.39 | $44.63 | 129400 |
| 2022-09-07 | -76.15 | $44.57 | 114113 |
| 2022-09-06 | -96.52 | $44.29 | 148400 |
| 2022-09-02 | -91.40 | $44.53 | 132800 |
| 2022-09-01 | -80.65 | $44.73 | 137600 |
| 2022-08-31 | -75.66 | $44.80 | 121100 |
| 2022-08-30 | -60.18 | $44.90 | 186200 |
| 2022-08-29 | -44.80 | $45.24 | 152232 |
| 2022-08-26 | -39.82 | $45.35 | 165343 |
| 2022-08-25 | -14.03 | $45.92 | 181200 |
| 2022-08-24 | -37.10 | $45.41 | 122605 |
| 2022-08-23 | -35.75 | $45.44 | 157240 |
| 2022-08-22 | -45.53 | $45.11 | 149203 |
| 2022-08-19 | -32.93 | $45.42 | 168600 |
| 2022-08-18 | -20.47 | $45.71 | 143229 |
| 2022-08-17 | -12.17 | $45.91 | 558300 |
| 2022-08-16 | -2.85 | $46.15 | 92800 |
| 2022-08-15 | -7.50 | $46.01 | 97200 |
| 2022-08-12 | 0.00 | $46.22 | 257200 |
| 2022-08-11 | -13.37 | $45.55 | 148834 |
| 2022-08-10 | -2.57 | $45.64 | 273634 |
| 2022-08-09 | -6.69 | $45.02 | 112421 |
| 2022-08-08 | -7.02 | $45.01 | 183000 |
| 2022-08-05 | -10.25 | $44.77 | 131219 |
| 2022-08-04 | -18.37 | $44.54 | 132400 |
| 2022-08-03 | -26.15 | $44.32 | 336100 |
| 2022-08-02 | -30.74 | $44.19 | 443102 |
| 2022-08-01 | -11.66 | $44.73 | 128300 |
| 2022-07-29 | -2.47 | $44.99 | 212900 |
| 2022-07-28 | -0.75 | $44.86 | 134327 |
| 2022-07-27 | -18.73 | $44.66 | 145900 |
| 2022-07-26 | -54.60 | $43.81 | 188843 |
| 2022-07-25 | -44.25 | $44.17 | 281800 |
| 2022-07-22 | -53.74 | $43.84 | 201000 |
| 2022-07-21 | -54.50 | $43.95 | 227000 |
| 2022-07-20 | -65.49 | $43.60 | 197219 |
| 2022-07-19 | -65.71 | $43.79 | 224000 |
| 2022-07-18 | -83.52 | $42.98 | 172942 |
| 2022-07-15 | -86.81 | $42.83 | 183327 |
| 2022-07-14 | -92.01 | $42.70 | 222700 |
| 2022-07-13 | -93.91 | $43.02 | 235329 |
| 2022-07-12 | -98.25 | $43.07 | 391400 |
| 2022-07-11 | -94.91 | $43.27 | 112812 |
| 2022-07-08 | -84.45 | $43.98 | 159800 |
| 2022-07-07 | -86.71 | $43.90 | 172300 |
| 2022-07-06 | -96.99 | $43.19 | 214435 |
| 2022-07-05 | -92.96 | $43.58 | 190700 |
| 2022-07-01 | -92.57 | $44.22 | 296500 |
| 2022-06-30 | -91.78 | $44.64 | 334400 |
| 2022-06-29 | -97.63 | $45.01 | 199738 |
| 2022-06-28 | -98.26 | $45.14 | 244600 |
| 2022-06-27 | -91.46 | $45.53 | 261300 |
| 2022-06-24 | -91.12 | $45.55 | 148620 |
| 2022-06-23 | -94.07 | $45.86 | 207100 |
| 2022-06-22 | -97.58 | $45.95 | 139331 |
| 2022-06-21 | -90.00 | $46.64 | 196248 |
| 2022-06-17 | -94.78 | $46.42 | 115000 |
| 2022-06-16 | -91.09 | $46.59 | 324000 |
| 2022-06-15 | -72.29 | $47.91 | 191400 |
| 2022-06-14 | -89.92 | $47.21 | 301537 |
| 2022-06-13 | -95.72 | $46.98 | 358110 |
| 2022-06-10 | -72.20 | $48.52 | 174043 |
| 2022-06-09 | -48.48 | $48.87 | 109936 |
| 2022-06-08 | -29.44 | $49.62 | 122500 |
| 2022-06-07 | -22.08 | $49.91 | 119114 |
| 2022-06-06 | -24.62 | $49.81 | 102216 |
| 2022-06-03 | -17.01 | $50.11 | 90000 |
| 2022-06-02 | -0.76 | $50.75 | 114002 |
| 2022-06-01 | -27.93 | $50.04 | 149900 |
| 2022-05-31 | -27.70 | $50.05 | 177700 |
| 2022-05-27 | -30.63 | $49.92 | 518108 |
| 2022-05-26 | -38.06 | $49.59 | 135018 |
| 2022-05-25 | -47.75 | $49.16 | 116218 |
| 2022-05-24 | -48.87 | $49.11 | 158000 |
| 2022-05-23 | -38.74 | $49.56 | 166500 |
| 2022-05-20 | -52.70 | $48.94 | 241834 |
| 2022-05-19 | -61.14 | $48.88 | 186900 |
| 2022-05-18 | -78.54 | $48.13 | 296540 |
| 2022-05-17 | -62.58 | $49.10 | 149400 |
| 2022-05-16 | -76.49 | $48.26 | 136000 |
| 2022-05-13 | -79.55 | $48.12 | 239428 |
| 2022-05-12 | -93.96 | $47.22 | 300400 |
| 2022-05-11 | -99.48 | $47.52 | 317900 |
| 2022-05-10 | -95.64 | $48.18 | 226147 |
| 2022-05-09 | -98.05 | $48.18 | 307405 |
| 2022-05-06 | -91.29 | $49.41 | 316944 |
| 2022-05-05 | -92.02 | $49.68 | 322932 |
| 2022-05-04 | -62.02 | $51.11 | 237103 |
| 2022-05-03 | -78.40 | $50.50 | 364928 |
| 2022-05-02 | -88.74 | $50.00 | 264529 |
| 2022-04-29 | -89.94 | $50.28 | 131137 |
| 2022-04-28 | -85.12 | $50.51 | 133207 |
| 2022-04-27 | -93.92 | $50.09 | 212200 |
| 2022-04-26 | -100.00 | $49.85 | 243800 |
| 2022-04-25 | -86.68 | $50.86 | 330043 |
| 2022-04-22 | -98.74 | $51.44 | 165941 |
| 2022-04-21 | -97.41 | $51.94 | 128621 |
| 2022-04-20 | -87.88 | $52.83 | 166500 |
| 2022-04-19 | -88.38 | $52.82 | 208900 |
| 2022-04-18 | -68.22 | $52.96 | 288900 |
| 2022-04-14 | -59.93 | $52.91 | 222700 |
| 2022-04-13 | -47.08 | $53.20 | 88600 |
| 2022-04-12 | -50.27 | $52.73 | 142827 |
| 2022-04-11 | -36.01 | $52.73 | 217100 |
| 2022-04-08 | -22.50 | $53.42 | 179000 |
| 2022-04-07 | -25.83 | $53.25 | 173519 |
| 2022-04-06 | -17.81 | $53.66 | 116317 |
| 2022-04-05 | -13.70 | $53.87 | 158300 |
| 2022-04-04 | -0.98 | $54.52 | 102246 |
| 2022-04-01 | 0.00 | $53.96 | 167244 |
| 2022-03-31 | -11.52 | $53.30 | 127800 |
| 2022-03-30 | -5.07 | $53.58 | 171812 |
| 2022-03-29 | -1.66 | $53.61 | 170738 |
| 2022-03-28 | -5.19 | $53.11 | 256215 |
| 2022-03-25 | -6.75 | $53.05 | 125700 |
| 2022-03-24 | -2.08 | $53.23 | 178800 |
| 2022-03-23 | -7.32 | $52.75 | 129100 |
| 2022-03-22 | -10.62 | $52.91 | 133100 |
| 2022-03-21 | -20.73 | $52.52 | 325000 |
| 2022-03-18 | -20.60 | $52.62 | 470800 |
| 2022-03-17 | -34.24 | $52.11 | 168025 |
| 2022-03-16 | -41.74 | $52.00 | 230904 |
| 2022-03-15 | -85.55 | $50.09 | 175700 |
| 2022-03-14 | -89.10 | $50.06 | 272833 |
| 2022-03-11 | -78.67 | $50.50 | 134018 |
| 2022-03-10 | -66.97 | $51.03 | 146700 |
| 2022-03-09 | -61.66 | $51.26 | 202717 |
| 2022-03-08 | -93.07 | $49.90 | 170748 |
| 2022-03-07 | -98.97 | $50.10 | 179313 |
| 2022-03-04 | -54.23 | $52.07 | 157545 |
| 2022-03-03 | -37.03 | $52.66 | 124619 |
| 2022-03-02 | -37.03 | $52.66 | 403100 |
| 2022-03-01 | -55.69 | $52.02 | 210000 |
| 2022-02-28 | -42.86 | $52.46 | 192900 |
| 2022-02-25 | -32.65 | $52.81 | 234511 |
| 2022-02-24 | -58.02 | $51.94 | 260702 |
| 2022-02-23 | -39.40 | $52.74 | 236000 |
| 2022-02-22 | -36.76 | $52.82 | 259923 |
| 2022-02-18 | -21.85 | $53.27 | 134712 |
| 2022-02-17 | -22.19 | $53.26 | 146100 |
| 2022-02-16 | -13.96 | $53.56 | 151035 |
| 2022-02-15 | -23.38 | $53.27 | 121600 |
| 2022-02-14 | -45.13 | $52.60 | 130233 |
| 2022-02-11 | -36.04 | $52.88 | 166500 |
| 2022-02-10 | -18.51 | $53.42 | 163100 |
| 2022-02-09 | -6.49 | $53.79 | 319700 |
| 2022-02-08 | -22.40 | $53.30 | 118500 |
| 2022-02-07 | -37.66 | $52.83 | 140816 |
| 2022-02-04 | -48.38 | $52.50 | 149700 |
| 2022-02-03 | -48.38 | $52.50 | 161508 |
| 2022-02-02 | -34.42 | $52.93 | 144400 |
| 2022-02-01 | -37.34 | $52.84 | 235600 |
| 2022-01-31 | -40.91 | $52.73 | 142724 |
| 2022-01-28 | -83.12 | $51.43 | 293749 |
| 2022-01-27 | -95.92 | $51.17 | 348440 |
| 2022-01-26 | -84.70 | $51.61 | 361445 |
| 2022-01-25 | -68.68 | $52.06 | 436940 |
| 2022-01-24 | -64.06 | $52.19 | 312300 |
| 2022-01-21 | -74.83 | $52.86 | 192232 |
| 2022-01-20 | -36.47 | $53.37 | 165227 |
| 2022-01-19 | -26.47 | $53.45 | 203045 |
| 2022-01-18 | -36.69 | $52.97 | 337515 |
| 2022-01-14 | -17.99 | $53.49 | 265400 |
| 2022-01-13 | -16.19 | $53.54 | 264000 |
| 2022-01-12 | -1.44 | $53.95 | 229122 |
| 2022-01-11 | -0.92 | $53.37 | 230900 |
| 2022-01-10 | -18.93 | $52.88 | 178837 |
| 2022-01-07 | -19.90 | $52.86 | 165400 |
| 2022-01-06 | -29.61 | $52.66 | 239440 |
| 2022-01-05 | -31.55 | $52.62 | 200900 |
| 2022-01-04 | -12.87 | $52.97 | 336201 |
| 2022-01-03 | -9.09 | $53.01 | 278100 |
| 2021-12-31 | -13.64 | $52.92 | 214413 |
| 2021-12-30 | -9.47 | $52.93 | 194000 |
| 2021-12-29 | -17.28 | $52.78 | 209000 |
| 2021-12-28 | -13.78 | $52.80 | 170500 |
| 2021-12-27 | -11.56 | $52.85 | 142500 |
| 2021-12-23 | -2.13 | $53.06 | 231400 |
| 2021-12-22 | -12.33 | $52.68 | 260500 |
| 2021-12-21 | -29.22 | $52.31 | 164300 |
| 2021-12-20 | -47.95 | $51.90 | 251400 |
| 2021-12-17 | -47.49 | $51.91 | 264500 |
| 2021-12-16 | -26.94 | $52.36 | 168800 |
| 2021-12-15 | -39.91 | $52.16 | 229200 |
| 2021-12-14 | -53.97 | $51.86 | 198638 |
| 2021-12-13 | -47.76 | $52.16 | 171300 |
| 2021-12-10 | -29.85 | $52.64 | 148605 |
| 2021-12-09 | -31.72 | $52.59 | 183400 |
| 2021-12-08 | -19.03 | $52.93 | 139444 |
| 2021-12-07 | -29.10 | $52.66 | 124909 |
| 2021-12-06 | -54.48 | $51.98 | 136618 |
| 2021-12-03 | -57.46 | $51.90 | 215100 |
| 2021-12-02 | -63.81 | $51.73 | 151700 |
| 2021-12-01 | -83.58 | $51.20 | 167300 |
| 2021-11-30 | -79.85 | $51.30 | 338548 |
| 2021-11-29 | -86.57 | $51.12 | 299000 |
| 2021-11-26 | -88.81 | $51.06 | 104535 |
| 2021-11-24 | -70.75 | $52.40 | 181400 |
| 2021-11-23 | -75.51 | $52.33 | 169000 |
| 2021-11-22 | -75.51 | $52.33 | 127800 |
| 2021-11-19 | -71.43 | $52.39 | 180303 |
| 2021-11-18 | -53.74 | $52.65 | 157900 |
| 2021-11-17 | -39.46 | $52.86 | 140300 |
| 2021-11-16 | -48.00 | $53.01 | 147439 |
| 2021-11-15 | -38.94 | $53.24 | 182427 |
| 2021-11-12 | -35.58 | $53.31 | 126241 |
| 2021-11-11 | -37.98 | $53.26 | 125700 |
| 2021-11-10 | -73.08 | $52.53 | 158540 |
| 2021-11-09 | -58.17 | $52.84 | 162940 |
| 2021-11-08 | -54.81 | $52.91 | 132821 |
| 2021-11-05 | -75.48 | $52.48 | 117134 |
| 2021-11-04 | -79.81 | $52.39 | 166700 |
| 2021-11-03 | -68.27 | $52.63 | 157200 |
| 2021-11-02 | -98.53 | $52.04 | 155524 |
| 2021-11-01 | -88.08 | $52.35 | 148047 |
| 2021-10-29 | -90.16 | $52.31 | 154135 |
| 2021-10-28 | -71.81 | $52.70 | 86042 |
| 2021-10-27 | -67.02 | $52.79 | 123421 |
| 2021-10-26 | -60.11 | $52.92 | 171186 |
| 2021-10-25 | -48.40 | $53.14 | 160611 |
| 2021-10-22 | -54.26 | $53.03 | 149600 |
| 2021-10-21 | -50.25 | $53.17 | 150931 |
| 2021-10-20 | -48.04 | $53.89 | 157711 |
| 2021-10-19 | -45.32 | $53.98 | 134002 |
| 2021-10-18 | -61.03 | $53.46 | 147700 |
| 2021-10-15 | -58.31 | $53.55 | 190330 |
| 2021-10-14 | -69.79 | $53.17 | 294000 |
| 2021-10-13 | -76.13 | $52.96 | 178719 |
| 2021-10-12 | -92.73 | $52.45 | 179440 |
| 2021-10-11 | -83.38 | $52.81 | 134726 |
| 2021-10-08 | -78.16 | $53.05 | 140400 |
| 2021-10-07 | -71.96 | $53.30 | 111900 |
| 2021-10-06 | -85.61 | $52.75 | 127500 |
| 2021-10-05 | -86.79 | $52.98 | 139400 |
| 2021-10-04 | -95.15 | $52.67 | 121800 |
| 2021-10-01 | -85.54 | $53.42 | 192100 |
| 2021-09-30 | -83.69 | $53.48 | 118000 |
| 2021-09-29 | -97.23 | $53.04 | 200426 |
| 2021-09-28 | -96.18 | $53.43 | 182536 |
| 2021-09-27 | -86.74 | $53.91 | 126200 |
| 2021-09-24 | -79.92 | $54.09 | 104700 |
| 2021-09-23 | -31.44 | $55.37 | 93800 |
| 2021-09-22 | -47.35 | $54.95 | 139647 |
| 2021-09-21 | -72.73 | $54.28 | 106300 |
| 2021-09-20 | -73.31 | $53.81 | 177000 |
| 2021-09-17 | -25.45 | $55.07 | 110300 |
| 2021-09-16 | -18.69 | $55.37 | 113100 |
| 2021-09-15 | -5.18 | $55.97 | 194204 |
| 2021-09-14 | -11.71 | $55.68 | 203600 |
| 2021-09-13 | -2.48 | $56.09 | 126700 |
| 2021-09-10 | -11.95 | $55.59 | 321300 |
| 2021-09-09 | -14.48 | $55.48 | 182700 |
| 2021-09-08 | -22.76 | $55.12 | 299700 |
| 2021-09-07 | -8.05 | $55.76 | 163544 |
| 2021-09-03 | -1.38 | $56.05 | 106107 |
| 2021-09-02 | -4.91 | $55.83 | 97000 |
| 2021-09-01 | -2.95 | $55.71 | 180331 |
| 2021-08-31 | -2.97 | $55.35 | 113542 |
| 2021-08-30 | -5.31 | $54.79 | 222816 |
| 2021-08-27 | -2.62 | $54.73 | 143100 |
| 2021-08-26 | -24.92 | $54.05 | 129000 |
| 2021-08-25 | -16.72 | $54.30 | 112634 |
| 2021-08-24 | -33.11 | $53.80 | 102600 |
| 2021-08-23 | -55.08 | $53.13 | 102538 |
| 2021-08-20 | -86.23 | $52.18 | 125500 |
| 2021-08-19 | -92.44 | $52.12 | 225305 |
| 2021-08-18 | -81.27 | $52.64 | 217625 |
| 2021-08-17 | -89.89 | $52.41 | 147627 |
| 2021-08-16 | -67.79 | $53.40 | 95723 |
| 2021-08-13 | -48.08 | $53.81 | 95922 |
| 2021-08-12 | -41.55 | $54.01 | 102806 |
| 2021-08-11 | -43.84 | $53.96 | 206149 |
| 2021-08-10 | -56.16 | $53.69 | 95800 |
| 2021-08-09 | -41.55 | $54.01 | 131400 |
| 2021-08-06 | -32.88 | $54.20 | 69232 |
| 2021-08-05 | -22.37 | $54.43 | 79900 |
| 2021-08-04 | -16.90 | $54.55 | 262224 |
| 2021-08-03 | -23.29 | $54.41 | 131527 |
| 2021-08-02 | -36.99 | $54.11 | 135808 |
| 2021-07-30 | -43.84 | $53.96 | 98807 |
| 2021-07-29 | -32.88 | $54.20 | 97841 |
| 2021-07-28 | -57.53 | $53.66 | 128044 |
| 2021-07-27 | -80.82 | $53.15 | 171400 |
| 2021-07-26 | -66.67 | $53.92 | 180800 |
| 2021-07-23 | -47.33 | $54.21 | 84924 |
| 2021-07-22 | -36.00 | $54.38 | 83628 |
| 2021-07-21 | -51.33 | $54.15 | 117643 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.94
2026-07-17
Close Price
$62.03
Vol: 47200Average Directional Index - Detailed Analysis
Minimum
6.70
Average
18.55
Maximum
59.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.94 | $62.03 | 47200 |
| 2026-07-16 | 15.18 | $63.03 | 58900 |
| 2026-07-15 | 14.78 | $63.67 | 52643 |
| 2026-07-14 | 14.44 | $63.34 | 32900 |
| 2026-07-13 | 14.16 | $63.30 | 30100 |
| 2026-07-10 | 13.90 | $64.71 | 24400 |
| 2026-07-09 | 13.95 | $64.15 | 35428 |
| 2026-07-08 | 13.64 | $63.68 | 59827 |
| 2026-07-07 | 13.08 | $63.81 | 36512 |
| 2026-07-06 | 12.75 | $65.24 | 31600 |
| 2026-07-02 | 12.87 | $64.14 | 40710 |
| 2026-07-01 | 12.77 | $63.81 | 48116 |
| 2026-06-30 | 12.32 | $64.71 | 27700 |
| 2026-06-29 | 12.05 | $64.15 | 115620 |
| 2026-06-26 | 11.55 | $63.73 | 68030 |
| 2026-06-25 | 10.69 | $63.63 | 41347 |
| 2026-06-24 | 10.02 | $64.31 | 54920 |
| 2026-06-23 | 9.50 | $64.38 | 143400 |
| 2026-06-22 | 9.02 | $66.35 | 29009 |
| 2026-06-18 | 9.34 | $66.47 | 21700 |
| 2026-06-17 | 9.65 | $65.41 | 48300 |
| 2026-06-16 | 9.97 | $65.92 | 36000 |
| 2026-06-15 | 10.48 | $66.60 | 31300 |
| 2026-06-12 | 10.71 | $65.57 | 30431 |
| 2026-06-11 | 11.14 | $65.15 | 41400 |
| 2026-06-10 | 11.30 | $62.67 | 61719 |
| 2026-06-09 | 11.47 | $63.44 | 64300 |
| 2026-06-08 | 11.11 | $62.98 | 34416 |
| 2026-06-05 | 10.27 | $63.06 | 39342 |
| 2026-06-04 | 9.38 | $65.70 | 28837 |
| 2026-06-03 | 9.31 | $65.34 | 66742 |
| 2026-06-02 | 9.24 | $66.25 | 27511 |
| 2026-06-01 | 9.43 | $66.24 | 40600 |
| 2026-05-29 | 9.63 | $65.85 | 28647 |
| 2026-05-28 | 10.02 | $66.18 | 38037 |
| 2026-05-27 | 10.44 | $66.00 | 55700 |
| 2026-05-26 | 10.71 | $66.27 | 99400 |
| 2026-05-22 | 10.79 | $64.87 | 55505 |
| 2026-05-21 | 11.34 | $64.20 | 76100 |
| 2026-05-20 | 11.60 | $63.78 | 31700 |
| 2026-05-19 | 11.50 | $62.98 | 50730 |
| 2026-05-18 | 11.09 | $63.75 | 72840 |
| 2026-05-15 | 10.98 | $63.34 | 46900 |
| 2026-05-14 | 10.77 | $64.60 | 43600 |
| 2026-05-13 | 11.17 | $64.56 | 36125 |
| 2026-05-12 | 11.48 | $64.23 | 48424 |
| 2026-05-11 | 11.81 | $65.39 | 36348 |
| 2026-05-08 | 11.95 | $65.75 | 38000 |
| 2026-05-07 | 12.00 | $64.96 | 35824 |
| 2026-05-06 | 12.13 | $65.51 | 38800 |
| 2026-05-05 | 12.14 | $64.88 | 44106 |
| 2026-05-04 | 12.49 | $63.69 | 41000 |
| 2026-05-01 | 13.10 | $63.96 | 36514 |
| 2026-04-30 | 13.61 | $63.88 | 47748 |
| 2026-04-29 | 14.32 | $62.81 | 29600 |
| 2026-04-28 | 14.70 | $63.40 | 47023 |
| 2026-04-27 | 15.20 | $63.46 | 33300 |
| 2026-04-24 | 15.86 | $63.90 | 37522 |
| 2026-04-23 | 16.64 | $63.38 | 45100 |
| 2026-04-22 | 17.45 | $64.63 | 34817 |
| 2026-04-21 | 17.79 | $63.83 | 39000 |
| 2026-04-20 | 18.15 | $64.82 | 55700 |
| 2026-04-17 | 18.18 | $65.33 | 108848 |
| 2026-04-16 | 17.87 | $64.15 | 36931 |
| 2026-04-15 | 18.02 | $64.00 | 47301 |
| 2026-04-14 | 18.30 | $64.25 | 42200 |
| 2026-04-13 | 18.58 | $63.70 | 92000 |
| 2026-04-10 | 19.08 | $62.86 | 42409 |
| 2026-04-09 | 19.78 | $62.73 | 39349 |
| 2026-04-08 | 20.63 | $62.62 | 51628 |
| 2026-04-07 | 21.54 | $59.78 | 70500 |
| 2026-04-06 | 21.64 | $59.97 | 55700 |
| 2026-04-02 | 21.98 | $59.75 | 360000 |
| 2026-04-01 | 22.32 | $60.23 | 75600 |
| 2026-03-31 | 23.07 | $60.10 | 91130 |
| 2026-03-30 | 23.58 | $58.51 | 113244 |
| 2026-03-27 | 23.51 | $58.84 | 53400 |
| 2026-03-26 | 23.56 | $58.89 | 47400 |
| 2026-03-25 | 23.71 | $60.54 | 28000 |
| 2026-03-24 | 24.37 | $59.35 | 53843 |
| 2026-03-23 | 24.47 | $60.35 | 98900 |
| 2026-03-20 | 24.83 | $58.76 | 178747 |
| 2026-03-19 | 24.80 | $60.29 | 148009 |
| 2026-03-18 | 24.96 | $59.82 | 118008 |
| 2026-03-17 | 25.39 | $61.11 | 75500 |
| 2026-03-16 | 26.32 | $60.76 | 149439 |
| 2026-03-13 | 27.05 | $59.53 | 127500 |
| 2026-03-12 | 27.70 | $59.89 | 261443 |
| 2026-03-11 | 28.54 | $61.24 | 107533 |
| 2026-03-10 | 29.87 | $60.94 | 149800 |
| 2026-03-09 | 31.27 | $60.90 | 218618 |
| 2026-03-06 | 32.29 | $60.20 | 136521 |
| 2026-03-05 | 33.03 | $60.47 | 268900 |
| 2026-03-04 | 33.92 | $61.71 | 268600 |
| 2026-03-03 | 35.15 | $61.44 | 480300 |
| 2026-03-02 | 35.90 | $63.87 | 109900 |
| 2026-02-27 | 36.86 | $64.83 | 71215 |
| 2026-02-26 | 36.69 | $64.90 | 91918 |
| 2026-02-25 | 36.48 | $65.27 | 69700 |
| 2026-02-24 | 35.61 | $65.04 | 97700 |
| 2026-02-23 | 34.80 | $64.36 | 110100 |
| 2026-02-20 | 34.09 | $64.77 | 80230 |
| 2026-02-19 | 33.34 | $63.78 | 107269 |
| 2026-02-18 | 32.89 | $63.73 | 70005 |
| 2026-02-17 | 32.21 | $63.56 | 74100 |
| 2026-02-13 | 31.65 | $63.62 | 78120 |
| 2026-02-12 | 31.10 | $63.27 | 155629 |
| 2026-02-11 | 30.14 | $63.69 | 67700 |
| 2026-02-10 | 29.22 | $62.87 | 125544 |
| 2026-02-09 | 28.52 | $62.90 | 78900 |
| 2026-02-06 | 27.84 | $62.26 | 112700 |
| 2026-02-05 | 27.47 | $61.33 | 116630 |
| 2026-02-04 | 27.27 | $61.90 | 134635 |
| 2026-02-03 | 26.57 | $62.14 | 92900 |
| 2026-02-02 | 25.96 | $61.47 | 161315 |
| 2026-01-30 | 25.62 | $61.34 | 262900 |
| 2026-01-29 | 25.07 | $62.13 | 179500 |
| 2026-01-28 | 23.99 | $62.41 | 124500 |
| 2026-01-27 | 22.24 | $62.41 | 132044 |
| 2026-01-26 | 20.44 | $61.67 | 114200 |
| 2026-01-23 | 18.79 | $61.18 | 81300 |
| 2026-01-22 | 17.24 | $60.84 | 134700 |
| 2026-01-21 | 15.74 | $60.20 | 250827 |
| 2026-01-20 | 14.51 | $59.29 | 70921 |
| 2026-01-16 | 13.61 | $59.35 | 60213 |
| 2026-01-15 | 12.87 | $59.62 | 58135 |
| 2026-01-14 | 11.70 | $59.19 | 83500 |
| 2026-01-13 | 10.86 | $58.75 | 95740 |
| 2026-01-12 | 10.17 | $58.97 | 62133 |
| 2026-01-09 | 9.42 | $58.47 | 101914 |
| 2026-01-08 | 8.99 | $58.12 | 47300 |
| 2026-01-07 | 8.85 | $58.27 | 71800 |
| 2026-01-06 | 8.48 | $58.41 | 90200 |
| 2026-01-05 | 7.95 | $57.95 | 106600 |
| 2026-01-02 | 7.85 | $57.69 | 92300 |
| 2025-12-31 | 8.07 | $57.24 | 75600 |
| 2025-12-30 | 8.25 | $57.27 | 96100 |
| 2025-12-29 | 8.44 | $57.06 | 93500 |
| 2025-12-26 | 8.61 | $57.21 | 46200 |
| 2025-12-24 | 8.93 | $57.68 | 43100 |
| 2025-12-23 | 8.87 | $57.63 | 58100 |
| 2025-12-22 | 8.91 | $57.17 | 44902 |
| 2025-12-19 | 9.32 | $57.07 | 73700 |
| 2025-12-18 | 9.77 | $56.66 | 118900 |
| 2025-12-17 | 10.24 | $56.12 | 108615 |
| 2025-12-16 | 10.35 | $56.57 | 85734 |
| 2025-12-15 | 10.81 | $57.03 | 126138 |
| 2025-12-12 | 10.88 | $56.77 | 47800 |
| 2025-12-11 | 11.04 | $57.12 | 63812 |
| 2025-12-10 | 11.04 | $56.88 | 117922 |
| 2025-12-09 | 11.13 | $56.77 | 71600 |
| 2025-12-08 | 11.37 | $56.70 | 64400 |
| 2025-12-05 | 11.58 | $57.11 | 63100 |
| 2025-12-04 | 11.37 | $57.23 | 47100 |
| 2025-12-03 | 11.28 | $57.30 | 148501 |
| 2025-12-02 | 11.20 | $57.03 | 325500 |
| 2025-12-01 | 11.24 | $56.96 | 163105 |
| 2025-11-28 | 11.27 | $57.15 | 49726 |
| 2025-11-26 | 11.21 | $56.76 | 81500 |
| 2025-11-25 | 11.71 | $56.34 | 83200 |
| 2025-11-24 | 12.09 | $55.98 | 90700 |
| 2025-11-21 | 12.13 | $55.64 | 193800 |
| 2025-11-20 | 11.96 | $55.57 | 127000 |
| 2025-11-19 | 12.22 | $56.15 | 102935 |
| 2025-11-18 | 11.90 | $56.23 | 58500 |
| 2025-11-17 | 11.57 | $56.60 | 111300 |
| 2025-11-14 | 11.59 | $57.32 | 144200 |
| 2025-11-13 | 11.92 | $57.12 | 88813 |
| 2025-11-12 | 12.44 | $57.46 | 112534 |
| 2025-11-11 | 12.97 | $57.25 | 39100 |
| 2025-11-10 | 13.61 | $57.12 | 78000 |
| 2025-11-07 | 14.19 | $56.62 | 151714 |
| 2025-11-06 | 14.27 | $56.65 | 147500 |
| 2025-11-05 | 14.63 | $56.78 | 175000 |
| 2025-11-04 | 14.81 | $56.17 | 436300 |
| 2025-11-03 | 14.65 | $57.03 | 184000 |
| 2025-10-31 | 14.91 | $56.72 | 86600 |
| 2025-10-30 | 14.94 | $56.80 | 124818 |
| 2025-10-29 | 15.11 | $57.39 | 84500 |
| 2025-10-28 | 15.39 | $57.43 | 49200 |
| 2025-10-27 | 15.90 | $57.33 | 53900 |
| 2025-10-24 | 16.34 | $57.13 | 52500 |
| 2025-10-23 | 16.66 | $57.05 | 141139 |
| 2025-10-22 | 16.88 | $56.80 | 92400 |
| 2025-10-21 | 16.98 | $56.67 | 93600 |
| 2025-10-20 | 16.96 | $57.21 | 66612 |
| 2025-10-17 | 17.14 | $56.67 | 228130 |
| 2025-10-16 | 16.89 | $56.99 | 157400 |
| 2025-10-15 | 16.86 | $56.74 | 192344 |
| 2025-10-14 | 16.22 | $56.11 | 150332 |
| 2025-10-13 | 15.10 | $56.50 | 166900 |
| 2025-10-10 | 14.29 | $55.31 | 171503 |
| 2025-10-09 | 13.44 | $56.84 | 79933 |
| 2025-10-08 | 13.49 | $57.14 | 168437 |
| 2025-10-07 | 13.70 | $56.95 | 118000 |
| 2025-10-06 | 13.93 | $56.99 | 72200 |
| 2025-10-03 | 14.19 | $57.18 | 52900 |
| 2025-10-02 | 14.57 | $56.95 | 97613 |
| 2025-10-01 | 14.91 | $57.20 | 122300 |
| 2025-09-30 | 15.50 | $57.10 | 99700 |
| 2025-09-29 | 15.88 | $56.90 | 138339 |
| 2025-09-26 | 16.23 | $56.60 | 85730 |
| 2025-09-25 | 16.06 | $56.66 | 88519 |
| 2025-09-24 | 16.01 | $57.92 | 80700 |
| 2025-09-23 | 16.76 | $58.62 | 83029 |
| 2025-09-22 | 17.00 | $58.66 | 73632 |
| 2025-09-19 | 17.25 | $58.73 | 53734 |
| 2025-09-18 | 16.99 | $58.80 | 86900 |
| 2025-09-17 | 16.71 | $58.99 | 202547 |
| 2025-09-16 | 16.32 | $58.88 | 56427 |
| 2025-09-15 | 16.10 | $58.65 | 54600 |
| 2025-09-12 | 16.04 | $58.36 | 26012 |
| 2025-09-11 | 16.15 | $58.56 | 45800 |
| 2025-09-10 | 16.27 | $58.10 | 45700 |
| 2025-09-09 | 15.82 | $57.80 | 37602 |
| 2025-09-08 | 15.56 | $57.86 | 54900 |
| 2025-09-05 | 15.37 | $57.20 | 78303 |
| 2025-09-04 | 15.41 | $56.66 | 57132 |
| 2025-09-03 | 16.05 | $56.65 | 694000 |
| 2025-09-02 | 16.72 | $56.07 | 148745 |
| 2025-08-29 | 17.37 | $56.92 | 43919 |
| 2025-08-28 | 17.54 | $57.27 | 61100 |
| 2025-08-27 | 17.51 | $56.75 | 65000 |
| 2025-08-26 | 17.89 | $56.76 | 36400 |
| 2025-08-25 | 17.94 | $56.70 | 33100 |
| 2025-08-22 | 17.95 | $57.00 | 50300 |
| 2025-08-21 | 17.97 | $56.06 | 38347 |
| 2025-08-20 | 18.62 | $56.15 | 46705 |
| 2025-08-19 | 19.33 | $56.30 | 41018 |
| 2025-08-18 | 19.73 | $56.66 | 79300 |
| 2025-08-15 | 19.80 | $56.44 | 74313 |
| 2025-08-14 | 20.08 | $56.31 | 50533 |
| 2025-08-13 | 20.51 | $56.88 | 70800 |
| 2025-08-12 | 20.38 | $56.64 | 39000 |
| 2025-08-11 | 20.40 | $56.03 | 59039 |
| 2025-08-08 | 20.82 | $56.22 | 61300 |
| 2025-08-07 | 21.01 | $56.27 | 50300 |
| 2025-08-06 | 21.23 | $55.95 | 50200 |
| 2025-08-05 | 21.73 | $55.55 | 47609 |
| 2025-08-04 | 22.57 | $55.32 | 43509 |
| 2025-08-01 | 23.62 | $54.85 | 64700 |
| 2025-07-31 | 24.72 | $54.91 | 95000 |
| 2025-07-30 | 25.90 | $55.43 | 69511 |
| 2025-07-29 | 26.84 | $55.76 | 65604 |
| 2025-07-28 | 27.58 | $55.47 | 65000 |
| 2025-07-25 | 28.49 | $56.15 | 41200 |
| 2025-07-24 | 28.68 | $56.34 | 33800 |
| 2025-07-23 | 28.50 | $56.80 | 62700 |
| 2025-07-22 | 28.11 | $56.26 | 143942 |
| 2025-07-21 | 28.02 | $56.48 | 52339 |
| 2025-07-18 | 27.69 | $56.08 | 52534 |
| 2025-07-17 | 27.47 | $56.31 | 90814 |
| 2025-07-16 | 27.29 | $55.97 | 98544 |
| 2025-07-15 | 27.30 | $55.72 | 85922 |
| 2025-07-14 | 27.12 | $55.94 | 35000 |
| 2025-07-11 | 27.09 | $55.75 | 56000 |
| 2025-07-10 | 27.14 | $55.92 | 48400 |
| 2025-07-09 | 27.18 | $55.74 | 70401 |
| 2025-07-08 | 27.26 | $55.50 | 45600 |
| 2025-07-07 | 27.43 | $55.26 | 96500 |
| 2025-07-03 | 27.63 | $56.26 | 79640 |
| 2025-07-02 | 27.06 | $55.81 | 62815 |
| 2025-07-01 | 26.75 | $55.45 | 87827 |
| 2025-06-30 | 26.58 | $55.24 | 88400 |
| 2025-06-27 | 26.55 | $54.86 | 80422 |
| 2025-06-26 | 26.64 | $54.92 | 131100 |
| 2025-06-25 | 26.73 | $54.41 | 75800 |
| 2025-06-24 | 27.08 | $55.02 | 114005 |
| 2025-06-23 | 27.24 | $53.88 | 159335 |
| 2025-06-20 | 28.17 | $53.53 | 192900 |
| 2025-06-18 | 28.92 | $54.21 | 237600 |
| 2025-06-17 | 29.23 | $54.02 | 196900 |
| 2025-06-16 | 29.57 | $54.66 | 101640 |
| 2025-06-13 | 29.22 | $54.16 | 125800 |
| 2025-06-12 | 29.18 | $54.95 | 261400 |
| 2025-06-11 | 28.22 | $54.69 | 131528 |
| 2025-06-10 | 27.29 | $54.63 | 99544 |
| 2025-06-09 | 26.42 | $54.24 | 112225 |
| 2025-06-06 | 25.68 | $54.01 | 61237 |
| 2025-06-05 | 25.07 | $53.83 | 155402 |
| 2025-06-04 | 24.43 | $53.70 | 141700 |
| 2025-06-03 | 23.87 | $53.27 | 328400 |
| 2025-06-02 | 23.54 | $53.26 | 139907 |
| 2025-05-30 | 23.24 | $52.90 | 168400 |
| 2025-05-29 | 23.05 | $53.40 | 324165 |
| 2025-05-28 | 22.33 | $52.97 | 146119 |
| 2025-05-27 | 21.80 | $53.09 | 108700 |
| 2025-05-23 | 21.19 | $53.05 | 277804 |
| 2025-05-22 | 20.58 | $52.62 | 203700 |
| 2025-05-21 | 20.08 | $52.72 | 242800 |
| 2025-05-20 | 19.40 | $52.69 | 88800 |
| 2025-05-19 | 18.88 | $52.80 | 102400 |
| 2025-05-16 | 18.32 | $52.67 | 114000 |
| 2025-05-15 | 17.80 | $52.56 | 219200 |
| 2025-05-14 | 17.30 | $52.23 | 289200 |
| 2025-05-13 | 16.82 | $52.10 | 169236 |
| 2025-05-12 | 16.44 | $51.80 | 138500 |
| 2025-05-09 | 16.21 | $51.35 | 91100 |
| 2025-05-08 | 16.11 | $50.78 | 149036 |
| 2025-05-07 | 16.21 | $50.83 | 135500 |
| 2025-05-06 | 16.36 | $51.13 | 199100 |
| 2025-05-05 | 16.39 | $51.69 | 118139 |
| 2025-05-02 | 15.86 | $51.05 | 165700 |
| 2025-05-01 | 15.57 | $49.49 | 218846 |
| 2025-04-30 | 16.13 | $49.53 | 164925 |
| 2025-04-29 | 16.73 | $49.52 | 115146 |
| 2025-04-28 | 17.18 | $49.22 | 233400 |
| 2025-04-25 | 17.98 | $48.92 | 101800 |
| 2025-04-24 | 18.85 | $49.06 | 157900 |
| 2025-04-23 | 19.77 | $48.26 | 189842 |
| 2025-04-22 | 20.44 | $47.90 | 114900 |
| 2025-04-21 | 20.83 | $47.39 | 110128 |
| 2025-04-17 | 20.93 | $47.45 | 93900 |
| 2025-04-16 | 21.13 | $47.11 | 174923 |
| 2025-04-15 | 21.17 | $47.22 | 129044 |
| 2025-04-14 | 21.32 | $47.01 | 129936 |
| 2025-04-11 | 21.15 | $46.38 | 263800 |
| 2025-04-10 | 20.48 | $45.40 | 198200 |
| 2025-04-09 | 19.20 | $45.77 | 270035 |
| 2025-04-08 | 17.85 | $43.34 | 265900 |
| 2025-04-07 | 15.57 | $44.20 | 543130 |
| 2025-04-04 | 13.30 | $45.71 | 862036 |
| 2025-04-03 | 11.50 | $47.89 | 140709 |
| 2025-04-02 | 10.80 | $48.69 | 414307 |
| 2025-04-01 | 10.52 | $48.65 | 411600 |
| 2025-03-31 | 10.10 | $48.31 | 311201 |
| 2025-03-28 | 9.28 | $48.66 | 106800 |
| 2025-03-27 | 8.92 | $49.38 | 220441 |
| 2025-03-26 | 9.24 | $49.26 | 87520 |
| 2025-03-25 | 9.58 | $49.75 | 90100 |
| 2025-03-24 | 9.70 | $49.65 | 89239 |
| 2025-03-21 | 9.98 | $49.58 | 82132 |
| 2025-03-20 | 10.27 | $49.68 | 135400 |
| 2025-03-19 | 10.56 | $49.87 | 96931 |
| 2025-03-18 | 10.71 | $49.72 | 82113 |
| 2025-03-17 | 10.91 | $49.98 | 103500 |
| 2025-03-14 | 11.12 | $49.49 | 172200 |
| 2025-03-13 | 11.58 | $48.79 | 86126 |
| 2025-03-12 | 11.40 | $48.86 | 118913 |
| 2025-03-11 | 11.28 | $48.66 | 138800 |
| 2025-03-10 | 11.04 | $48.59 | 189200 |
| 2025-03-07 | 10.80 | $49.54 | 105300 |
| 2025-03-06 | 11.28 | $49.21 | 131342 |
| 2025-03-05 | 11.79 | $49.54 | 206135 |
| 2025-03-04 | 12.31 | $48.68 | 261538 |
| 2025-03-03 | 12.21 | $48.39 | 223000 |
| 2025-02-28 | 11.99 | $48.54 | 170337 |
| 2025-02-27 | 11.55 | $49.03 | 187900 |
| 2025-02-26 | 11.70 | $49.87 | 181800 |
| 2025-02-25 | 11.95 | $49.70 | 201229 |
| 2025-02-24 | 12.54 | $49.87 | 196326 |
| 2025-02-21 | 12.82 | $49.96 | 259308 |
| 2025-02-20 | 13.10 | $50.24 | 138142 |
| 2025-02-19 | 13.14 | $49.90 | 176300 |
| 2025-02-18 | 13.44 | $49.98 | 171800 |
| 2025-02-14 | 13.69 | $49.79 | 157822 |
| 2025-02-13 | 14.19 | $49.68 | 163024 |
| 2025-02-12 | 14.85 | $49.23 | 130807 |
| 2025-02-11 | 15.31 | $49.17 | 168200 |
| 2025-02-10 | 15.92 | $49.27 | 207346 |
| 2025-02-07 | 16.66 | $48.97 | 430805 |
| 2025-02-06 | 17.43 | $49.05 | 212401 |
| 2025-02-05 | 17.93 | $48.95 | 232356 |
| 2025-02-04 | 18.41 | $48.83 | 261200 |
| 2025-02-03 | 18.76 | $48.34 | 377429 |
| 2025-01-31 | 18.67 | $48.45 | 398918 |
| 2025-01-30 | 18.98 | $48.95 | 329925 |
| 2025-01-29 | 19.63 | $48.62 | 222735 |
| 2025-01-28 | 19.94 | $48.57 | 243200 |
| 2025-01-27 | 20.14 | $48.64 | 280423 |
| 2025-01-24 | 20.50 | $49.20 | 175000 |
| 2025-01-23 | 21.40 | $49.06 | 254323 |
| 2025-01-22 | 22.14 | $49.00 | 194900 |
| 2025-01-21 | 23.00 | $48.95 | 505700 |
| 2025-01-17 | 23.82 | $48.35 | 224103 |
| 2025-01-16 | 24.25 | $48.04 | 286326 |
| 2025-01-15 | 24.27 | $48.22 | 436400 |
| 2025-01-14 | 24.33 | $47.76 | 295841 |
| 2025-01-13 | 23.87 | $47.40 | 292735 |
| 2025-01-10 | 22.84 | $47.63 | 373707 |
| 2025-01-08 | 22.00 | $48.67 | 272700 |
| 2025-01-07 | 21.80 | $48.99 | 187600 |
| 2025-01-06 | 21.91 | $49.03 | 300419 |
| 2025-01-03 | 21.62 | $48.93 | 475300 |
| 2025-01-02 | 20.92 | $48.78 | 462741 |
| 2024-12-31 | 20.19 | $48.92 | 287110 |
| 2024-12-30 | 19.48 | $48.87 | 317000 |
| 2024-12-27 | 18.65 | $49.12 | 193100 |
| 2024-12-26 | 17.95 | $49.32 | 108819 |
| 2024-12-24 | 17.44 | $49.79 | 94427 |
| 2024-12-23 | 17.09 | $49.65 | 340221 |
| 2024-12-20 | 16.55 | $49.85 | 202000 |
| 2024-12-19 | 16.05 | $49.58 | 298900 |
| 2024-12-18 | 15.22 | $49.21 | 235800 |
| 2024-12-17 | 14.34 | $50.29 | 117100 |
| 2024-12-16 | 14.09 | $50.62 | 305725 |
| 2024-12-13 | 14.25 | $50.91 | 152029 |
| 2024-12-12 | 14.64 | $50.98 | 168300 |
| 2024-12-11 | 15.17 | $51.41 | 278600 |
| 2024-12-10 | 15.88 | $50.99 | 204900 |
| 2024-12-09 | 16.55 | $51.43 | 249604 |
| 2024-12-06 | 17.13 | $51.22 | 246100 |
| 2024-12-05 | 18.02 | $51.25 | 222900 |
| 2024-12-04 | 18.87 | $50.99 | 178300 |
| 2024-12-03 | 19.51 | $50.81 | 592900 |
| 2024-12-02 | 20.09 | $50.59 | 259200 |
| 2024-11-29 | 20.38 | $50.63 | 205600 |
| 2024-11-27 | 20.63 | $50.26 | 449400 |
| 2024-11-26 | 20.74 | $50.36 | 680200 |
| 2024-11-25 | 20.98 | $50.47 | 256517 |
| 2024-11-22 | 21.28 | $50.31 | 376018 |
| 2024-11-21 | 21.26 | $50.19 | 367840 |
| 2024-11-20 | 21.18 | $50.01 | 227700 |
| 2024-11-19 | 20.84 | $50.13 | 220548 |
| 2024-11-18 | 20.55 | $49.92 | 157400 |
| 2024-11-15 | 19.96 | $49.47 | 245735 |
| 2024-11-14 | 19.03 | $49.47 | 348300 |
| 2024-11-13 | 18.06 | $49.64 | 235100 |
| 2024-11-12 | 17.11 | $49.88 | 403112 |
| 2024-11-11 | 16.18 | $50.63 | 421400 |
| 2024-11-08 | 15.57 | $50.97 | 155300 |
| 2024-11-07 | 15.09 | $52.10 | 170800 |
| 2024-11-06 | 15.33 | $51.34 | 177446 |
| 2024-11-05 | 14.80 | $51.78 | 196327 |
| 2024-11-04 | 14.83 | $51.37 | 281336 |
| 2024-11-01 | 14.58 | $51.28 | 142900 |
| 2024-10-31 | 14.33 | $51.17 | 322500 |
| 2024-10-30 | 13.70 | $51.11 | 198100 |
| 2024-10-29 | 12.93 | $51.20 | 146200 |
| 2024-10-28 | 12.17 | $51.45 | 101142 |
| 2024-10-25 | 11.57 | $51.31 | 269800 |
| 2024-10-24 | 10.94 | $51.61 | 140700 |
| 2024-10-23 | 10.37 | $51.64 | 200918 |
| 2024-10-22 | 9.80 | $52.08 | 153000 |
| 2024-10-21 | 9.58 | $52.19 | 316600 |
| 2024-10-18 | 9.35 | $52.51 | 178300 |
| 2024-10-17 | 9.45 | $52.42 | 212100 |
| 2024-10-16 | 9.35 | $52.70 | 479507 |
| 2024-10-15 | 9.31 | $52.17 | 221619 |
| 2024-10-14 | 9.12 | $52.84 | 144949 |
| 2024-10-11 | 9.29 | $52.86 | 159518 |
| 2024-10-10 | 9.36 | $52.56 | 294400 |
| 2024-10-09 | 9.24 | $52.44 | 126800 |
| 2024-10-08 | 9.06 | $52.81 | 258300 |
| 2024-10-07 | 9.12 | $53.52 | 271200 |
| 2024-10-04 | 9.51 | $53.22 | 357124 |
| 2024-10-03 | 9.72 | $53.02 | 143200 |
| 2024-10-02 | 9.85 | $53.53 | 469900 |
| 2024-10-01 | 10.30 | $53.48 | 195700 |
| 2024-09-30 | 10.78 | $53.70 | 232446 |
| 2024-09-27 | 11.06 | $54.13 | 254245 |
| 2024-09-26 | 10.89 | $54.05 | 359600 |
| 2024-09-25 | 10.87 | $53.14 | 229807 |
| 2024-09-24 | 11.21 | $54.37 | 198100 |
| 2024-09-23 | 10.87 | $53.33 | 139840 |
| 2024-09-20 | 11.18 | $53.11 | 97900 |
| 2024-09-19 | 11.69 | $53.43 | 461544 |
| 2024-09-18 | 12.12 | $52.69 | 290623 |
| 2024-09-17 | 12.67 | $52.87 | 208802 |
| 2024-09-16 | 13.15 | $52.81 | 256300 |
| 2024-09-13 | 13.51 | $52.37 | 162502 |
| 2024-09-12 | 13.63 | $51.99 | 183600 |
| 2024-09-11 | 13.30 | $51.66 | 372411 |
| 2024-09-10 | 12.67 | $51.52 | 347727 |
| 2024-09-09 | 12.22 | $51.64 | 162248 |
| 2024-09-06 | 11.92 | $51.20 | 249700 |
| 2024-09-05 | 11.61 | $52.04 | 168132 |
| 2024-09-04 | 11.72 | $51.89 | 199200 |
| 2024-09-03 | 11.84 | $52.10 | 270613 |
| 2024-08-30 | 12.23 | $52.81 | 224212 |
| 2024-08-29 | 12.68 | $52.80 | 278512 |
| 2024-08-28 | 13.02 | $52.77 | 296903 |
| 2024-08-27 | 13.40 | $53.19 | 224700 |
| 2024-08-26 | 13.62 | $52.97 | 163600 |
| 2024-08-23 | 13.88 | $53.18 | 273611 |
| 2024-08-22 | 14.15 | $52.09 | 283600 |
| 2024-08-21 | 14.86 | $52.80 | 164233 |
| 2024-08-20 | 15.14 | $52.67 | 157700 |
| 2024-08-19 | 15.47 | $53.04 | 125500 |
| 2024-08-16 | 15.78 | $52.12 | 147400 |
| 2024-08-15 | 16.55 | $51.76 | 150742 |
| 2024-08-14 | 17.19 | $51.36 | 163400 |
| 2024-08-13 | 17.61 | $51.34 | 195542 |
| 2024-08-12 | 17.97 | $50.72 | 184719 |
| 2024-08-09 | 18.01 | $50.52 | 202600 |
| 2024-08-08 | 17.89 | $50.28 | 870800 |
| 2024-08-07 | 17.56 | $49.28 | 391100 |
| 2024-08-06 | 17.01 | $48.46 | 405115 |
| 2024-08-05 | 15.44 | $48.58 | 853300 |
| 2024-08-02 | 13.79 | $50.71 | 429510 |
| 2024-08-01 | 13.44 | $51.26 | 381005 |
| 2024-07-31 | 13.53 | $51.74 | 202400 |
| 2024-07-30 | 14.00 | $50.95 | 216700 |
| 2024-07-29 | 13.67 | $50.85 | 240700 |
| 2024-07-26 | 13.19 | $51.27 | 285526 |
| 2024-07-25 | 13.01 | $50.81 | 294124 |
| 2024-07-24 | 12.59 | $51.15 | 388600 |
| 2024-07-23 | 12.44 | $51.42 | 278635 |
| 2024-07-22 | 12.50 | $51.80 | 231242 |
| 2024-07-19 | 12.75 | $51.57 | 151836 |
| 2024-07-18 | 13.02 | $52.11 | 297737 |
| 2024-07-17 | 13.69 | $52.79 | 244400 |
| 2024-07-16 | 13.72 | $53.29 | 235316 |
| 2024-07-15 | 13.32 | $52.95 | 160740 |
| 2024-07-12 | 13.02 | $53.24 | 261832 |
| 2024-07-11 | 12.39 | $53.03 | 189100 |
| 2024-07-10 | 11.81 | $52.62 | 282304 |
| 2024-07-09 | 11.67 | $52.38 | 195300 |
| 2024-07-08 | 11.70 | $52.49 | 208439 |
| 2024-07-05 | 11.57 | $52.57 | 146437 |
| 2024-07-03 | 11.44 | $52.12 | 164600 |
| 2024-07-02 | 11.69 | $51.50 | 243500 |
| 2024-07-01 | 12.00 | $51.57 | 208142 |
| 2024-06-28 | 12.53 | $51.44 | 139125 |
| 2024-06-27 | 12.88 | $51.12 | 240800 |
| 2024-06-26 | 12.81 | $51.17 | 210637 |
| 2024-06-25 | 12.75 | $51.37 | 272900 |
| 2024-06-24 | 12.78 | $52.25 | 194535 |
| 2024-06-21 | 13.04 | $52.40 | 313200 |
| 2024-06-20 | 13.15 | $52.21 | 300706 |
| 2024-06-18 | 13.40 | $52.51 | 221600 |
| 2024-06-17 | 13.56 | $51.91 | 164241 |
| 2024-06-14 | 14.26 | $51.68 | 198331 |
| 2024-06-13 | 14.64 | $51.46 | 146008 |
| 2024-06-12 | 15.05 | $51.67 | 413000 |
| 2024-06-11 | 15.80 | $51.32 | 197500 |
| 2024-06-10 | 15.83 | $51.30 | 144200 |
| 2024-06-07 | 15.87 | $51.10 | 178535 |
| 2024-06-06 | 15.96 | $51.54 | 178000 |
| 2024-06-05 | 16.35 | $51.41 | 218500 |
| 2024-06-04 | 16.57 | $51.17 | 267314 |
| 2024-06-03 | 16.60 | $51.77 | 208241 |
| 2024-05-31 | 17.22 | $51.60 | 313700 |
| 2024-05-30 | 17.58 | $51.79 | 323000 |
| 2024-05-29 | 18.43 | $52.01 | 287706 |
| 2024-05-28 | 19.19 | $52.37 | 247700 |
| 2024-05-24 | 19.56 | $52.39 | 254706 |
| 2024-05-23 | 20.03 | $52.06 | 383600 |
| 2024-05-22 | 20.52 | $52.63 | 325921 |
| 2024-05-21 | 20.20 | $52.82 | 166126 |
| 2024-05-20 | 19.59 | $53.11 | 245910 |
| 2024-05-17 | 18.83 | $53.06 | 379106 |
| 2024-05-16 | 18.09 | $52.72 | 420700 |
| 2024-05-15 | 17.49 | $52.66 | 291117 |
| 2024-05-14 | 16.96 | $52.16 | 376232 |
| 2024-05-13 | 16.87 | $51.94 | 235205 |
| 2024-05-10 | 16.82 | $51.86 | 410405 |
| 2024-05-09 | 16.76 | $51.99 | 479600 |
| 2024-05-08 | 16.85 | $51.98 | 486940 |
| 2024-05-07 | 16.82 | $51.96 | 357500 |
| 2024-05-06 | 16.65 | $52.23 | 212400 |
| 2024-05-03 | 16.15 | $52.22 | 484725 |
| 2024-05-02 | 15.62 | $51.89 | 533500 |
| 2024-05-01 | 15.34 | $50.97 | 775618 |
| 2024-04-30 | 15.45 | $50.88 | 565700 |
| 2024-04-29 | 15.77 | $51.43 | 408821 |
| 2024-04-26 | 15.74 | $50.73 | 342320 |
| 2024-04-25 | 16.36 | $50.22 | 389800 |
| 2024-04-24 | 16.96 | $50.08 | 275000 |
| 2024-04-23 | 17.72 | $50.12 | 373800 |
| 2024-04-22 | 18.46 | $49.89 | 359002 |
| 2024-04-19 | 18.98 | $49.82 | 355546 |
| 2024-04-18 | 19.65 | $49.99 | 515560 |
| 2024-04-17 | 20.55 | $49.86 | 1.3M |
| 2024-04-16 | 21.32 | $49.52 | 409334 |
| 2024-04-15 | 21.76 | $50.26 | 430300 |
| 2024-04-12 | 22.85 | $50.50 | 344000 |
| 2024-04-11 | 23.67 | $51.36 | 314710 |
| 2024-04-10 | 23.72 | $51.12 | 370337 |
| 2024-04-09 | 23.93 | $51.85 | 359400 |
| 2024-04-08 | 22.99 | $51.49 | 217119 |
| 2024-04-05 | 22.35 | $51.29 | 443465 |
| 2024-04-04 | 21.85 | $51.08 | 308700 |
| 2024-04-03 | 21.27 | $51.29 | 213522 |
| 2024-04-02 | 20.93 | $51.02 | 237926 |
| 2024-04-01 | 20.80 | $50.81 | 333900 |
| 2024-03-28 | 20.70 | $50.86 | 312900 |
| 2024-03-27 | 20.76 | $50.94 | 361449 |
| 2024-03-26 | 20.85 | $50.51 | 421800 |
| 2024-03-25 | 21.19 | $50.83 | 226944 |
| 2024-03-22 | 21.21 | $50.79 | 270500 |
| 2024-03-21 | 21.23 | $51.31 | 396103 |
| 2024-03-20 | 20.38 | $51.27 | 440900 |
| 2024-03-19 | 19.70 | $50.87 | 335217 |
| 2024-03-18 | 19.37 | $50.82 | 334238 |
| 2024-03-15 | 18.83 | $50.69 | 207200 |
| 2024-03-14 | 18.43 | $50.77 | 327204 |
| 2024-03-13 | 17.93 | $50.90 | 351700 |
| 2024-03-12 | 17.50 | $50.94 | 349000 |
| 2024-03-11 | 17.04 | $50.86 | 296332 |
| 2024-03-08 | 16.46 | $50.98 | 515600 |
| 2024-03-07 | 15.68 | $51.12 | 439500 |
| 2024-03-06 | 14.87 | $50.80 | 459100 |
| 2024-03-05 | 14.15 | $50.32 | 446600 |
| 2024-03-04 | 13.79 | $50.27 | 291200 |
| 2024-03-01 | 13.49 | $50.27 | 404100 |
| 2024-02-29 | 13.25 | $49.70 | 531600 |
| 2024-02-28 | 13.41 | $49.47 | 361148 |
| 2024-02-27 | 13.81 | $49.82 | 373900 |
| 2024-02-26 | 13.78 | $49.75 | 348312 |
| 2024-02-23 | 13.76 | $50.04 | 559838 |
| 2024-02-22 | 13.60 | $50.06 | 534200 |
| 2024-02-21 | 13.31 | $49.63 | 556414 |
| 2024-02-20 | 13.28 | $49.69 | 411000 |
| 2024-02-16 | 13.14 | $49.43 | 557900 |
| 2024-02-15 | 13.10 | $49.07 | 499332 |
| 2024-02-14 | 13.44 | $48.80 | 501300 |
| 2024-02-13 | 14.08 | $48.25 | 372900 |
| 2024-02-12 | 14.70 | $49.18 | 335200 |
| 2024-02-09 | 14.72 | $49.04 | 504305 |
| 2024-02-08 | 14.96 | $48.98 | 606700 |
| 2024-02-07 | 15.12 | $49.33 | 603645 |
| 2024-02-06 | 14.96 | $49.07 | 826346 |
| 2024-02-05 | 14.98 | $48.23 | 296539 |
| 2024-02-02 | 15.72 | $48.49 | 556845 |
| 2024-02-01 | 16.22 | $48.89 | 750721 |
| 2024-01-31 | 16.34 | $48.37 | 704707 |
| 2024-01-30 | 16.56 | $48.43 | 837800 |
| 2024-01-29 | 17.08 | $48.52 | 528400 |
| 2024-01-26 | 17.45 | $48.42 | 606513 |
| 2024-01-25 | 17.84 | $48.41 | 278942 |
| 2024-01-24 | 18.38 | $48.29 | 125100 |
| 2024-01-23 | 18.98 | $47.86 | 221446 |
| 2024-01-22 | 19.73 | $47.73 | 129014 |
| 2024-01-19 | 20.50 | $47.89 | 341947 |
| 2024-01-18 | 21.31 | $47.62 | 214000 |
| 2024-01-17 | 21.92 | $47.45 | 166700 |
| 2024-01-16 | 22.35 | $48.00 | 176600 |
| 2024-01-12 | 23.41 | $48.91 | 134000 |
| 2024-01-11 | 23.80 | $48.75 | 203141 |
| 2024-01-10 | 24.47 | $48.71 | 139700 |
| 2024-01-09 | 25.02 | $48.72 | 245800 |
| 2024-01-08 | 25.56 | $49.20 | 120844 |
| 2024-01-05 | 26.00 | $49.10 | 143801 |
| 2024-01-04 | 26.24 | $48.84 | 116400 |
| 2024-01-03 | 26.72 | $49.02 | 171000 |
| 2024-01-02 | 27.15 | $49.30 | 130100 |
| 2023-12-29 | 27.23 | $49.92 | 113900 |
| 2023-12-28 | 26.65 | $49.80 | 194434 |
| 2023-12-27 | 26.08 | $49.63 | 174600 |
| 2023-12-26 | 25.67 | $49.39 | 119142 |
| 2023-12-22 | 25.37 | $49.10 | 108900 |
| 2023-12-21 | 25.26 | $49.41 | 123000 |
| 2023-12-20 | 24.96 | $48.52 | 153821 |
| 2023-12-19 | 24.86 | $49.14 | 205117 |
| 2023-12-18 | 24.21 | $48.93 | 166857 |
| 2023-12-15 | 23.69 | $48.99 | 141300 |
| 2023-12-14 | 22.84 | $49.49 | 116517 |
| 2023-12-13 | 21.79 | $48.73 | 119700 |
| 2023-12-12 | 21.16 | $47.93 | 142629 |
| 2023-12-11 | 21.11 | $47.92 | 148300 |
| 2023-12-08 | 20.94 | $47.79 | 169200 |
| 2023-12-07 | 20.78 | $48.03 | 101945 |
| 2023-12-06 | 20.30 | $47.89 | 121600 |
| 2023-12-05 | 19.79 | $47.79 | 104448 |
| 2023-12-04 | 19.49 | $47.78 | 102922 |
| 2023-12-01 | 19.04 | $48.16 | 92600 |
| 2023-11-30 | 18.57 | $47.61 | 140700 |
| 2023-11-29 | 18.42 | $47.80 | 116628 |
| 2023-11-28 | 17.80 | $47.98 | 102930 |
| 2023-11-27 | 17.18 | $47.53 | 120300 |
| 2023-11-24 | 16.86 | $47.45 | 38000 |
| 2023-11-22 | 16.59 | $47.27 | 120100 |
| 2023-11-21 | 16.33 | $47.51 | 102146 |
| 2023-11-20 | 15.73 | $47.76 | 226700 |
| 2023-11-17 | 15.11 | $47.18 | 89004 |
| 2023-11-16 | 14.80 | $47.05 | 142425 |
| 2023-11-15 | 14.54 | $47.21 | 161800 |
| 2023-11-14 | 14.16 | $47.06 | 362245 |
| 2023-11-13 | 13.94 | $45.78 | 89000 |
| 2023-11-10 | 14.63 | $45.82 | 119243 |
| 2023-11-09 | 15.39 | $45.57 | 121900 |
| 2023-11-08 | 16.16 | $45.98 | 258000 |
| 2023-11-07 | 16.63 | $46.15 | 89700 |
| 2023-11-06 | 17.14 | $46.23 | 101305 |
| 2023-11-03 | 17.40 | $45.99 | 100748 |
| 2023-11-02 | 17.89 | $45.23 | 128819 |
| 2023-11-01 | 18.57 | $44.50 | 139939 |
| 2023-10-31 | 18.58 | $44.08 | 108700 |
| 2023-10-30 | 18.06 | $44.21 | 128807 |
| 2023-10-27 | 17.70 | $43.82 | 116200 |
| 2023-10-26 | 17.03 | $43.96 | 116943 |
| 2023-10-25 | 16.16 | $44.16 | 167513 |
| 2023-10-24 | 15.40 | $44.48 | 120400 |
| 2023-10-23 | 14.75 | $44.05 | 124935 |
| 2023-10-20 | 13.70 | $44.09 | 214100 |
| 2023-10-19 | 12.80 | $44.70 | 297431 |
| 2023-10-18 | 12.23 | $44.82 | 112600 |
| 2023-10-17 | 11.74 | $45.60 | 115004 |
| 2023-10-16 | 11.73 | $45.89 | 120714 |
| 2023-10-13 | 11.90 | $45.68 | 158424 |
| 2023-10-12 | 12.00 | $45.82 | 144812 |
| 2023-10-11 | 12.21 | $46.15 | 195600 |
| 2023-10-10 | 12.61 | $46.37 | 119644 |
| 2023-10-09 | 13.03 | $45.72 | 93944 |
| 2023-10-06 | 12.86 | $45.94 | 141200 |
| 2023-10-05 | 12.68 | $45.37 | 275025 |
| 2023-10-04 | 11.88 | $45.36 | 117900 |
| 2023-10-03 | 11.10 | $45.50 | 106334 |
| 2023-10-02 | 10.42 | $46.07 | 128047 |
| 2023-09-29 | 10.06 | $46.26 | 132600 |
| 2023-09-28 | 9.84 | $46.37 | 189333 |
| 2023-09-27 | 9.21 | $46.01 | 166200 |
| 2023-09-26 | 8.36 | $46.09 | 118521 |
| 2023-09-25 | 7.60 | $46.71 | 123842 |
| 2023-09-22 | 7.15 | $47.55 | 190800 |
| 2023-09-21 | 7.47 | $47.13 | 112200 |
| 2023-09-20 | 7.33 | $47.81 | 136800 |
| 2023-09-19 | 7.43 | $47.85 | 72000 |
| 2023-09-18 | 7.78 | $48.04 | 125137 |
| 2023-09-15 | 8.09 | $48.05 | 129509 |
| 2023-09-14 | 8.26 | $48.21 | 110910 |
| 2023-09-13 | 8.34 | $47.80 | 152300 |
| 2023-09-12 | 8.74 | $47.87 | 125200 |
| 2023-09-11 | 9.14 | $48.04 | 105100 |
| 2023-09-08 | 9.39 | $47.62 | 67100 |
| 2023-09-07 | 9.82 | $47.46 | 71800 |
| 2023-09-06 | 10.06 | $47.79 | 92100 |
| 2023-09-05 | 10.53 | $47.95 | 308400 |
| 2023-09-01 | 10.81 | $48.00 | 106000 |
| 2023-08-31 | 11.08 | $47.84 | 92539 |
| 2023-08-30 | 11.53 | $48.35 | 98800 |
| 2023-08-29 | 11.61 | $48.50 | 163100 |
| 2023-08-28 | 11.69 | $47.87 | 49900 |
| 2023-08-25 | 12.29 | $47.58 | 93600 |
| 2023-08-24 | 12.76 | $47.50 | 152545 |
| 2023-08-23 | 13.35 | $47.81 | 127219 |
| 2023-08-22 | 14.01 | $47.03 | 195600 |
| 2023-08-21 | 14.14 | $46.98 | 94400 |
| 2023-08-18 | 14.00 | $46.77 | 182628 |
| 2023-08-17 | 13.85 | $47.04 | 145245 |
| 2023-08-16 | 13.99 | $46.88 | 180400 |
| 2023-08-15 | 13.91 | $47.04 | 95600 |
| 2023-08-14 | 13.92 | $47.16 | 149000 |
| 2023-08-11 | 13.92 | $47.56 | 115737 |
| 2023-08-10 | 14.43 | $47.93 | 117718 |
| 2023-08-09 | 15.15 | $48.18 | 119500 |
| 2023-08-08 | 15.86 | $48.18 | 144724 |
| 2023-08-07 | 16.56 | $48.51 | 113000 |
| 2023-08-04 | 17.16 | $48.39 | 76734 |
| 2023-08-03 | 17.78 | $47.95 | 86704 |
| 2023-08-02 | 18.51 | $47.95 | 122208 |
| 2023-08-01 | 19.34 | $48.99 | 96744 |
| 2023-07-31 | 19.62 | $49.80 | 101400 |
| 2023-07-28 | 19.09 | $49.91 | 94100 |
| 2023-07-27 | 18.38 | $48.95 | 109700 |
| 2023-07-26 | 17.97 | $49.39 | 180025 |
| 2023-07-25 | 17.53 | $49.30 | 90100 |
| 2023-07-24 | 16.74 | $49.01 | 186300 |
| 2023-07-21 | 16.07 | $48.34 | 88500 |
| 2023-07-20 | 15.73 | $48.24 | 132000 |
| 2023-07-19 | 15.47 | $48.35 | 162418 |
| 2023-07-18 | 15.05 | $48.65 | 105523 |
| 2023-07-17 | 14.45 | $48.64 | 108900 |
| 2023-07-14 | 13.84 | $48.39 | 108135 |
| 2023-07-13 | 13.23 | $48.49 | 86700 |
| 2023-07-12 | 12.70 | $47.85 | 92316 |
| 2023-07-11 | 12.44 | $47.13 | 129801 |
| 2023-07-10 | 12.77 | $46.65 | 97300 |
| 2023-07-07 | 13.28 | $46.51 | 80035 |
| 2023-07-06 | 13.82 | $46.15 | 91948 |
| 2023-07-05 | 14.09 | $46.91 | 83500 |
| 2023-07-03 | 14.58 | $46.97 | 51500 |
| 2023-06-30 | 14.99 | $46.53 | 260100 |
| 2023-06-29 | 15.66 | $45.93 | 210411 |
| 2023-06-28 | 15.64 | $45.98 | 129700 |
| 2023-06-27 | 15.62 | $46.16 | 134400 |
| 2023-06-26 | 15.83 | $46.08 | 196900 |
| 2023-06-23 | 16.06 | $46.80 | 157501 |
| 2023-06-22 | 16.84 | $47.60 | 99246 |
| 2023-06-21 | 16.95 | $47.88 | 189600 |
| 2023-06-20 | 16.77 | $47.82 | 155436 |
| 2023-06-16 | 16.47 | $48.48 | 121500 |
| 2023-06-15 | 15.34 | $48.60 | 135741 |
| 2023-06-14 | 14.14 | $48.20 | 137200 |
| 2023-06-13 | 13.06 | $47.94 | 205800 |
| 2023-06-12 | 12.14 | $47.62 | 129338 |
| 2023-06-09 | 11.48 | $47.77 | 183349 |
| 2023-06-08 | 10.58 | $47.42 | 116300 |
| 2023-06-07 | 9.89 | $47.04 | 373400 |
| 2023-06-06 | 9.30 | $47.03 | 187201 |
| 2023-06-05 | 8.90 | $46.90 | 279087 |
| 2023-06-02 | 8.63 | $46.78 | 209200 |
| 2023-06-01 | 8.44 | $46.31 | 105521 |
| 2023-05-31 | 8.73 | $45.65 | 129039 |
| 2023-05-30 | 8.61 | $45.81 | 153200 |
| 2023-05-26 | 8.90 | $45.88 | 66601 |
| 2023-05-25 | 9.13 | $45.36 | 111140 |
| 2023-05-24 | 8.87 | $45.49 | 156600 |
| 2023-05-23 | 8.77 | $45.66 | 94016 |
| 2023-05-22 | 8.87 | $46.18 | 199500 |
| 2023-05-19 | 9.23 | $45.88 | 152700 |
| 2023-05-18 | 9.52 | $45.84 | 110600 |
| 2023-05-17 | 9.67 | $45.81 | 115200 |
| 2023-05-16 | 9.81 | $45.58 | 96918 |
| 2023-05-15 | 9.99 | $46.02 | 149000 |
| 2023-05-12 | 10.24 | $45.54 | 187300 |
| 2023-05-11 | 10.25 | $45.96 | 116935 |
| 2023-05-10 | 10.48 | $46.43 | 152000 |
| 2023-05-09 | 10.76 | $46.50 | 135132 |
| 2023-05-08 | 10.95 | $46.70 | 127943 |
| 2023-05-05 | 10.79 | $46.61 | 120100 |
| 2023-05-04 | 10.78 | $46.26 | 168600 |
| 2023-05-03 | 11.00 | $45.93 | 107100 |
| 2023-05-02 | 11.42 | $45.86 | 84200 |
| 2023-05-01 | 11.99 | $45.98 | 158412 |
| 2023-04-28 | 12.38 | $46.17 | 214629 |
| 2023-04-27 | 12.94 | $45.94 | 87613 |
| 2023-04-26 | 13.50 | $45.39 | 147800 |
| 2023-04-25 | 13.70 | $45.15 | 261600 |
| 2023-04-24 | 13.76 | $46.06 | 217400 |
| 2023-04-21 | 14.36 | $46.05 | 329300 |
| 2023-04-20 | 15.00 | $46.46 | 538634 |
| 2023-04-19 | 14.95 | $46.37 | 281221 |
| 2023-04-18 | 14.97 | $46.76 | 206348 |
| 2023-04-17 | 14.54 | $46.73 | 112917 |
| 2023-04-14 | 14.13 | $46.69 | 109339 |
| 2023-04-13 | 13.71 | $46.92 | 113900 |
| 2023-04-12 | 12.99 | $46.43 | 91300 |
| 2023-04-11 | 12.43 | $46.17 | 120540 |
| 2023-04-10 | 12.13 | $45.79 | 110100 |
| 2023-04-06 | 12.35 | $45.70 | 108300 |
| 2023-04-05 | 12.58 | $45.63 | 525100 |
| 2023-04-04 | 12.78 | $46.20 | 124226 |
| 2023-04-03 | 12.42 | $46.01 | 412300 |
| 2023-03-31 | 12.27 | $45.79 | 117600 |
| 2023-03-30 | 12.21 | $45.80 | 191542 |
| 2023-03-29 | 12.24 | $45.43 | 194042 |
| 2023-03-28 | 12.60 | $45.33 | 308100 |
| 2023-03-27 | 13.10 | $45.02 | 98311 |
| 2023-03-24 | 13.67 | $45.22 | 109030 |
| 2023-03-23 | 14.32 | $45.33 | 107200 |
| 2023-03-22 | 14.90 | $45.04 | 133639 |
| 2023-03-21 | 15.58 | $44.83 | 107840 |
| 2023-03-20 | 15.96 | $44.59 | 200900 |
| 2023-03-17 | 15.97 | $44.36 | 114200 |
| 2023-03-16 | 15.85 | $44.48 | 223500 |
| 2023-03-15 | 15.70 | $44.26 | 241025 |
| 2023-03-14 | 15.22 | $44.87 | 150900 |
| 2023-03-13 | 15.30 | $44.95 | 95600 |
| 2023-03-10 | 15.38 | $45.03 | 199000 |
| 2023-03-09 | 15.77 | $45.49 | 125300 |
| 2023-03-08 | 16.53 | $45.98 | 175400 |
| 2023-03-07 | 17.02 | $45.76 | 101700 |
| 2023-03-06 | 17.53 | $46.31 | 368300 |
| 2023-03-03 | 17.38 | $46.51 | 253400 |
| 2023-03-02 | 17.22 | $46.00 | 158500 |
| 2023-03-01 | 17.39 | $45.88 | 528400 |
| 2023-02-28 | 17.70 | $45.16 | 160200 |
| 2023-02-27 | 18.48 | $45.33 | 98900 |
| 2023-02-24 | 19.18 | $45.28 | 99013 |
| 2023-02-23 | 20.03 | $46.08 | 158704 |
| 2023-02-22 | 20.18 | $45.63 | 174700 |
| 2023-02-21 | 20.70 | $45.79 | 159947 |
| 2023-02-17 | 21.02 | $45.85 | 168225 |
| 2023-02-16 | 21.61 | $45.98 | 185500 |
| 2023-02-15 | 22.23 | $45.99 | 262300 |
| 2023-02-14 | 23.00 | $46.22 | 132449 |
| 2023-02-13 | 23.39 | $46.38 | 92600 |
| 2023-02-10 | 23.89 | $46.00 | 141317 |
| 2023-02-09 | 24.68 | $46.23 | 193915 |
| 2023-02-08 | 25.22 | $46.31 | 170600 |
| 2023-02-07 | 25.94 | $46.53 | 203129 |
| 2023-02-06 | 26.68 | $46.36 | 480536 |
| 2023-02-03 | 27.70 | $46.67 | 168115 |
| 2023-02-02 | 28.26 | $47.54 | 189000 |
| 2023-02-01 | 27.92 | $47.58 | 174437 |
| 2023-01-31 | 27.57 | $47.09 | 229200 |
| 2023-01-30 | 27.64 | $46.57 | 147800 |
| 2023-01-27 | 27.90 | $47.38 | 155000 |
| 2023-01-26 | 27.11 | $47.42 | 285100 |
| 2023-01-25 | 26.29 | $47.31 | 133915 |
| 2023-01-24 | 25.54 | $47.19 | 137700 |
| 2023-01-23 | 24.57 | $47.21 | 296803 |
| 2023-01-20 | 23.39 | $46.98 | 167120 |
| 2023-01-19 | 22.37 | $46.48 | 250000 |
| 2023-01-18 | 21.56 | $46.17 | 518400 |
| 2023-01-17 | 20.69 | $46.27 | 213425 |
| 2023-01-13 | 20.01 | $46.22 | 136400 |
| 2023-01-12 | 19.30 | $46.20 | 235423 |
| 2023-01-11 | 18.56 | $45.95 | 238500 |
| 2023-01-10 | 17.99 | $45.82 | 337103 |
| 2023-01-09 | 17.42 | $45.50 | 255802 |
| 2023-01-06 | 16.87 | $45.32 | 151219 |
| 2023-01-05 | 16.62 | $44.24 | 87747 |
| 2023-01-04 | 17.17 | $44.68 | 279200 |
| 2023-01-03 | 17.63 | $43.98 | 135220 |
| 2022-12-30 | 18.46 | $43.99 | 203614 |
| 2022-12-29 | 19.34 | $44.47 | 215600 |
| 2022-12-28 | 19.93 | $43.84 | 311200 |
| 2022-12-27 | 20.66 | $44.62 | 260908 |
| 2022-12-23 | 20.79 | $44.22 | 128900 |
| 2022-12-22 | 21.36 | $44.11 | 258234 |
| 2022-12-21 | 21.96 | $44.45 | 220205 |
| 2022-12-20 | 22.28 | $44.18 | 219121 |
| 2022-12-19 | 22.75 | $44.22 | 1.0M |
| 2022-12-16 | 23.14 | $44.09 | 154807 |
| 2022-12-15 | 23.64 | $43.89 | 219511 |
| 2022-12-14 | 24.17 | $44.70 | 177600 |
| 2022-12-13 | 24.20 | $44.75 | 192714 |
| 2022-12-12 | 23.93 | $44.56 | 144500 |
| 2022-12-09 | 24.04 | $44.43 | 143300 |
| 2022-12-08 | 23.95 | $44.70 | 149011 |
| 2022-12-07 | 23.71 | $44.40 | 171208 |
| 2022-12-06 | 23.65 | $44.42 | 219725 |
| 2022-12-05 | 23.58 | $44.59 | 194100 |
| 2022-12-02 | 23.30 | $44.97 | 184300 |
| 2022-12-01 | 22.91 | $44.85 | 206000 |
| 2022-11-30 | 22.40 | $44.91 | 254400 |
| 2022-11-29 | 21.87 | $44.18 | 218135 |
| 2022-11-28 | 21.76 | $43.47 | 117312 |
| 2022-11-25 | 21.88 | $43.51 | 52201 |
| 2022-11-23 | 22.10 | $43.45 | 268645 |
| 2022-11-22 | 22.41 | $43.10 | 160247 |
| 2022-11-21 | 22.96 | $42.75 | 114600 |
| 2022-11-18 | 23.78 | $42.88 | 125600 |
| 2022-11-17 | 24.47 | $42.86 | 177018 |
| 2022-11-16 | 25.26 | $42.91 | 149546 |
| 2022-11-15 | 25.61 | $43.54 | 183919 |
| 2022-11-14 | 25.63 | $43.01 | 166412 |
| 2022-11-11 | 25.90 | $43.02 | 170600 |
| 2022-11-10 | 26.28 | $42.62 | 131220 |
| 2022-11-09 | 26.99 | $41.20 | 141645 |
| 2022-11-08 | 28.32 | $41.70 | 114000 |
| 2022-11-07 | 29.55 | $41.54 | 147000 |
| 2022-11-04 | 30.91 | $41.46 | 211100 |
| 2022-11-03 | 32.52 | $40.00 | 295900 |
| 2022-11-02 | 33.18 | $39.69 | 342200 |
| 2022-11-01 | 33.94 | $39.89 | 240442 |
| 2022-10-31 | 34.40 | $39.44 | 183740 |
| 2022-10-28 | 34.27 | $39.72 | 162248 |
| 2022-10-27 | 34.27 | $39.78 | 155000 |
| 2022-10-26 | 34.42 | $39.66 | 179903 |
| 2022-10-25 | 34.45 | $39.51 | 872136 |
| 2022-10-24 | 34.11 | $39.34 | 185200 |
| 2022-10-21 | 33.60 | $40.32 | 262700 |
| 2022-10-20 | 33.21 | $39.85 | 121300 |
| 2022-10-19 | 32.98 | $39.95 | 258526 |
| 2022-10-18 | 32.56 | $40.41 | 224500 |
| 2022-10-17 | 32.28 | $40.38 | 249840 |
| 2022-10-14 | 31.79 | $39.43 | 162835 |
| 2022-10-13 | 30.96 | $39.92 | 155230 |
| 2022-10-12 | 29.94 | $39.84 | 144900 |
| 2022-10-11 | 29.23 | $39.89 | 119700 |
| 2022-10-10 | 28.49 | $40.35 | 143700 |
| 2022-10-07 | 27.88 | $40.69 | 130900 |
| 2022-10-06 | 27.40 | $41.33 | 172934 |
| 2022-10-05 | 27.18 | $41.42 | 190400 |
| 2022-10-04 | 26.95 | $41.68 | 243000 |
| 2022-10-03 | 26.84 | $40.66 | 289731 |
| 2022-09-30 | 25.83 | $39.82 | 264900 |
| 2022-09-29 | 24.21 | $39.99 | 388242 |
| 2022-09-28 | 22.45 | $40.60 | 226700 |
| 2022-09-27 | 20.71 | $40.58 | 204000 |
| 2022-09-26 | 19.02 | $40.53 | 324800 |
| 2022-09-23 | 17.16 | $42.40 | 290404 |
| 2022-09-22 | 15.86 | $43.48 | 179517 |
| 2022-09-21 | 15.13 | $43.48 | 412800 |
| 2022-09-20 | 14.41 | $43.93 | 171600 |
| 2022-09-19 | 13.88 | $44.00 | 174600 |
| 2022-09-16 | 13.32 | $44.05 | 101645 |
| 2022-09-15 | 12.85 | $44.36 | 141105 |
| 2022-09-14 | 12.66 | $44.73 | 195023 |
| 2022-09-13 | 12.69 | $44.26 | 176935 |
| 2022-09-12 | 12.73 | $45.78 | 131300 |
| 2022-09-09 | 12.92 | $45.30 | 107646 |
| 2022-09-08 | 13.57 | $44.63 | 129400 |
| 2022-09-07 | 13.63 | $44.57 | 114113 |
| 2022-09-06 | 13.66 | $44.29 | 148400 |
| 2022-09-02 | 13.84 | $44.53 | 132800 |
| 2022-09-01 | 14.28 | $44.73 | 137600 |
| 2022-08-31 | 14.42 | $44.80 | 121100 |
| 2022-08-30 | 14.96 | $44.90 | 186200 |
| 2022-08-29 | 15.54 | $45.24 | 152232 |
| 2022-08-26 | 16.23 | $45.35 | 165343 |
| 2022-08-25 | 16.77 | $45.92 | 181200 |
| 2022-08-24 | 17.04 | $45.41 | 122605 |
| 2022-08-23 | 17.74 | $45.44 | 157240 |
| 2022-08-22 | 18.40 | $45.11 | 149203 |
| 2022-08-19 | 19.21 | $45.42 | 168600 |
| 2022-08-18 | 20.20 | $45.71 | 143229 |
| 2022-08-17 | 20.89 | $45.91 | 558300 |
| 2022-08-16 | 21.41 | $46.15 | 92800 |
| 2022-08-15 | 21.76 | $46.01 | 97200 |
| 2022-08-12 | 22.25 | $46.22 | 257200 |
| 2022-08-11 | 22.76 | $45.55 | 148834 |
| 2022-08-10 | 23.45 | $45.64 | 273634 |
| 2022-08-09 | 24.41 | $45.02 | 112421 |
| 2022-08-08 | 25.49 | $45.01 | 183000 |
| 2022-08-05 | 26.66 | $44.77 | 131219 |
| 2022-08-04 | 27.51 | $44.54 | 132400 |
| 2022-08-03 | 28.22 | $44.32 | 336100 |
| 2022-08-02 | 28.75 | $44.19 | 443102 |
| 2022-08-01 | 29.40 | $44.73 | 128300 |
| 2022-07-29 | 30.28 | $44.99 | 212900 |
| 2022-07-28 | 31.30 | $44.86 | 134327 |
| 2022-07-27 | 32.22 | $44.66 | 145900 |
| 2022-07-26 | 33.05 | $43.81 | 188843 |
| 2022-07-25 | 33.37 | $44.17 | 281800 |
| 2022-07-22 | 33.85 | $43.84 | 201000 |
| 2022-07-21 | 34.22 | $43.95 | 227000 |
| 2022-07-20 | 34.53 | $43.60 | 197219 |
| 2022-07-19 | 34.60 | $43.79 | 224000 |
| 2022-07-18 | 34.76 | $42.98 | 172942 |
| 2022-07-15 | 34.58 | $42.83 | 183327 |
| 2022-07-14 | 33.81 | $42.70 | 222700 |
| 2022-07-13 | 32.93 | $43.02 | 235329 |
| 2022-07-12 | 32.17 | $43.07 | 391400 |
| 2022-07-11 | 31.48 | $43.27 | 112812 |
| 2022-07-08 | 30.79 | $43.98 | 159800 |
| 2022-07-07 | 30.29 | $43.90 | 172300 |
| 2022-07-06 | 29.59 | $43.19 | 214435 |
| 2022-07-05 | 28.27 | $43.58 | 190700 |
| 2022-07-01 | 26.90 | $44.22 | 296500 |
| 2022-06-30 | 25.65 | $44.64 | 334400 |
| 2022-06-29 | 24.46 | $45.01 | 199738 |
| 2022-06-28 | 23.48 | $45.14 | 244600 |
| 2022-06-27 | 22.54 | $45.53 | 261300 |
| 2022-06-24 | 21.67 | $45.55 | 148620 |
| 2022-06-23 | 20.67 | $45.86 | 207100 |
| 2022-06-22 | 19.81 | $45.95 | 139331 |
| 2022-06-21 | 19.02 | $46.64 | 196248 |
| 2022-06-17 | 18.48 | $46.42 | 115000 |
| 2022-06-16 | 17.77 | $46.59 | 324000 |
| 2022-06-15 | 17.02 | $47.91 | 191400 |
| 2022-06-14 | 16.65 | $47.21 | 301537 |
| 2022-06-13 | 15.63 | $46.98 | 358110 |
| 2022-06-10 | 14.55 | $48.52 | 174043 |
| 2022-06-09 | 14.13 | $48.87 | 109936 |
| 2022-06-08 | 13.97 | $49.62 | 122500 |
| 2022-06-07 | 14.24 | $49.91 | 119114 |
| 2022-06-06 | 14.54 | $49.81 | 102216 |
| 2022-06-03 | 14.98 | $50.11 | 90000 |
| 2022-06-02 | 15.59 | $50.75 | 114002 |
| 2022-06-01 | 16.36 | $50.04 | 149900 |
| 2022-05-31 | 17.04 | $50.05 | 177700 |
| 2022-05-27 | 17.89 | $49.92 | 518108 |
| 2022-05-26 | 18.42 | $49.59 | 135018 |
| 2022-05-25 | 18.82 | $49.16 | 116218 |
| 2022-05-24 | 19.01 | $49.11 | 158000 |
| 2022-05-23 | 19.09 | $49.56 | 166500 |
| 2022-05-20 | 19.55 | $48.94 | 241834 |
| 2022-05-19 | 19.64 | $48.88 | 186900 |
| 2022-05-18 | 19.64 | $48.13 | 296540 |
| 2022-05-17 | 19.54 | $49.10 | 149400 |
| 2022-05-16 | 19.80 | $48.26 | 136000 |
| 2022-05-13 | 19.53 | $48.12 | 239428 |
| 2022-05-12 | 19.10 | $47.22 | 300400 |
| 2022-05-11 | 18.09 | $47.52 | 317900 |
| 2022-05-10 | 17.28 | $48.18 | 226147 |
| 2022-05-09 | 16.63 | $48.18 | 307405 |
| 2022-05-06 | 15.83 | $49.41 | 316944 |
| 2022-05-05 | 15.40 | $49.68 | 322932 |
| 2022-05-04 | 15.12 | $51.11 | 237103 |
| 2022-05-03 | 15.17 | $50.50 | 364928 |
| 2022-05-02 | 14.66 | $50.00 | 264529 |
| 2022-04-29 | 13.74 | $50.28 | 131137 |
| 2022-04-28 | 13.19 | $50.51 | 133207 |
| 2022-04-27 | 12.28 | $50.09 | 212200 |
| 2022-04-26 | 11.04 | $49.85 | 243800 |
| 2022-04-25 | 9.75 | $50.86 | 330043 |
| 2022-04-22 | 8.59 | $51.44 | 165941 |
| 2022-04-21 | 7.99 | $51.94 | 128621 |
| 2022-04-20 | 7.65 | $52.83 | 166500 |
| 2022-04-19 | 7.85 | $52.82 | 208900 |
| 2022-04-18 | 8.10 | $52.96 | 288900 |
| 2022-04-14 | 8.39 | $52.91 | 222700 |
| 2022-04-13 | 8.77 | $53.20 | 88600 |
| 2022-04-12 | 9.23 | $52.73 | 142827 |
| 2022-04-11 | 9.68 | $52.73 | 217100 |
| 2022-04-08 | 10.08 | $53.42 | 179000 |
| 2022-04-07 | 10.39 | $53.25 | 173519 |
| 2022-04-06 | 10.81 | $53.66 | 116317 |
| 2022-04-05 | 10.97 | $53.87 | 158300 |
| 2022-04-04 | 10.91 | $54.52 | 102246 |
| 2022-04-01 | 10.49 | $53.96 | 167244 |
| 2022-03-31 | 10.39 | $53.30 | 127800 |
| 2022-03-30 | 10.48 | $53.58 | 171812 |
| 2022-03-29 | 10.45 | $53.61 | 170738 |
| 2022-03-28 | 10.50 | $53.11 | 256215 |
| 2022-03-25 | 10.87 | $53.05 | 125700 |
| 2022-03-24 | 11.22 | $53.23 | 178800 |
| 2022-03-23 | 11.59 | $52.75 | 129100 |
| 2022-03-22 | 12.16 | $52.91 | 133100 |
| 2022-03-21 | 12.61 | $52.52 | 325000 |
| 2022-03-18 | 13.21 | $52.62 | 470800 |
| 2022-03-17 | 13.85 | $52.11 | 168025 |
| 2022-03-16 | 14.25 | $52.00 | 230904 |
| 2022-03-15 | 14.60 | $50.09 | 175700 |
| 2022-03-14 | 13.89 | $50.06 | 272833 |
| 2022-03-11 | 13.35 | $50.50 | 134018 |
| 2022-03-10 | 13.02 | $51.03 | 146700 |
| 2022-03-09 | 12.42 | $51.26 | 202717 |
| 2022-03-08 | 11.83 | $49.90 | 170748 |
| 2022-03-07 | 10.52 | $50.10 | 179313 |
| 2022-03-04 | 9.32 | $52.07 | 157545 |
| 2022-03-03 | 8.76 | $52.66 | 124619 |
| 2022-03-02 | 8.61 | $52.66 | 403100 |
| 2022-03-01 | 8.38 | $52.02 | 210000 |
| 2022-02-28 | 8.04 | $52.46 | 192900 |
| 2022-02-25 | 7.79 | $52.81 | 234511 |
| 2022-02-24 | 7.59 | $51.94 | 260702 |
| 2022-02-23 | 6.73 | $52.74 | 236000 |
| 2022-02-22 | 7.01 | $52.82 | 259923 |
| 2022-02-18 | 7.25 | $53.27 | 134712 |
| 2022-02-17 | 7.32 | $53.26 | 146100 |
| 2022-02-16 | 7.40 | $53.56 | 151035 |
| 2022-02-15 | 7.39 | $53.27 | 121600 |
| 2022-02-14 | 7.76 | $52.60 | 130233 |
| 2022-02-11 | 7.78 | $52.88 | 166500 |
| 2022-02-10 | 8.14 | $53.42 | 163100 |
| 2022-02-09 | 8.17 | $53.79 | 319700 |
| 2022-02-08 | 8.07 | $53.30 | 118500 |
| 2022-02-07 | 8.36 | $52.83 | 140816 |
| 2022-02-04 | 8.80 | $52.50 | 149700 |
| 2022-02-03 | 8.85 | $52.50 | 161508 |
| 2022-02-02 | 9.05 | $52.93 | 144400 |
| 2022-02-01 | 9.51 | $52.84 | 235600 |
| 2022-01-31 | 9.88 | $52.73 | 142724 |
| 2022-01-28 | 10.17 | $51.43 | 293749 |
| 2022-01-27 | 9.44 | $51.17 | 348440 |
| 2022-01-26 | 8.76 | $51.61 | 361445 |
| 2022-01-25 | 8.32 | $52.06 | 436940 |
| 2022-01-24 | 7.69 | $52.19 | 312300 |
| 2022-01-21 | 7.01 | $52.86 | 192232 |
| 2022-01-20 | 7.30 | $53.37 | 165227 |
| 2022-01-19 | 7.01 | $53.45 | 203045 |
| 2022-01-18 | 7.07 | $52.97 | 337515 |
| 2022-01-14 | 7.39 | $53.49 | 265400 |
| 2022-01-13 | 7.40 | $53.54 | 264000 |
| 2022-01-12 | 7.16 | $53.95 | 229122 |
| 2022-01-11 | 6.70 | $53.37 | 230900 |
| 2022-01-10 | 6.76 | $52.88 | 178837 |
| 2022-01-07 | 6.89 | $52.86 | 165400 |
| 2022-01-06 | 7.03 | $52.66 | 239440 |
| 2022-01-05 | 7.29 | $52.62 | 200900 |
| 2022-01-04 | 7.58 | $52.97 | 336201 |
| 2022-01-03 | 7.71 | $53.01 | 278100 |
| 2021-12-31 | 8.03 | $52.92 | 214413 |
| 2021-12-30 | 8.19 | $52.93 | 194000 |
| 2021-12-29 | 8.53 | $52.78 | 209000 |
| 2021-12-28 | 8.93 | $52.80 | 170500 |
| 2021-12-27 | 9.37 | $52.85 | 142500 |
| 2021-12-23 | 9.84 | $53.06 | 231400 |
| 2021-12-22 | 10.15 | $52.68 | 260500 |
| 2021-12-21 | 10.58 | $52.31 | 164300 |
| 2021-12-20 | 10.65 | $51.90 | 251400 |
| 2021-12-17 | 10.32 | $51.91 | 264500 |
| 2021-12-16 | 10.47 | $52.36 | 168800 |
| 2021-12-15 | 10.99 | $52.16 | 229200 |
| 2021-12-14 | 11.24 | $51.86 | 198638 |
| 2021-12-13 | 11.20 | $52.16 | 171300 |
| 2021-12-10 | 11.48 | $52.64 | 148605 |
| 2021-12-09 | 11.99 | $52.59 | 183400 |
| 2021-12-08 | 12.50 | $52.93 | 139444 |
| 2021-12-07 | 12.88 | $52.66 | 124909 |
| 2021-12-06 | 13.51 | $51.98 | 136618 |
| 2021-12-03 | 13.69 | $51.90 | 215100 |
| 2021-12-02 | 13.89 | $51.73 | 151700 |
| 2021-12-01 | 13.80 | $51.20 | 167300 |
| 2021-11-30 | 13.71 | $51.30 | 338548 |
| 2021-11-29 | 13.00 | $51.12 | 299000 |
| 2021-11-26 | 12.06 | $51.06 | 104535 |
| 2021-11-24 | 10.93 | $52.40 | 181400 |
| 2021-11-23 | 10.74 | $52.33 | 169000 |
| 2021-11-22 | 10.53 | $52.33 | 127800 |
| 2021-11-19 | 10.52 | $52.39 | 180303 |
| 2021-11-18 | 10.55 | $52.65 | 157900 |
| 2021-11-17 | 10.60 | $52.86 | 140300 |
| 2021-11-16 | 10.97 | $53.01 | 147439 |
| 2021-11-15 | 11.52 | $53.24 | 182427 |
| 2021-11-12 | 11.89 | $53.31 | 126241 |
| 2021-11-11 | 12.32 | $53.26 | 125700 |
| 2021-11-10 | 12.82 | $52.53 | 158540 |
| 2021-11-09 | 13.44 | $52.84 | 162940 |
| 2021-11-08 | 13.98 | $52.91 | 132821 |
| 2021-11-05 | 14.68 | $52.48 | 117134 |
| 2021-11-04 | 15.18 | $52.39 | 166700 |
| 2021-11-03 | 15.67 | $52.63 | 157200 |
| 2021-11-02 | 16.19 | $52.04 | 155524 |
| 2021-11-01 | 16.35 | $52.35 | 148047 |
| 2021-10-29 | 16.68 | $52.31 | 154135 |
| 2021-10-28 | 16.94 | $52.70 | 86042 |
| 2021-10-27 | 17.46 | $52.79 | 123421 |
| 2021-10-26 | 18.16 | $52.92 | 171186 |
| 2021-10-25 | 18.97 | $53.14 | 160611 |
| 2021-10-22 | 19.83 | $53.03 | 149600 |
| 2021-10-21 | 20.68 | $53.17 | 150931 |
| 2021-10-20 | 21.76 | $53.89 | 157711 |
| 2021-10-19 | 22.43 | $53.98 | 134002 |
| 2021-10-18 | 23.14 | $53.46 | 147700 |
| 2021-10-15 | 24.14 | $53.55 | 190330 |
| 2021-10-14 | 25.19 | $53.17 | 294000 |
| 2021-10-13 | 26.50 | $52.96 | 178719 |
| 2021-10-12 | 27.73 | $52.45 | 179440 |
| 2021-10-11 | 28.89 | $52.81 | 134726 |
| 2021-10-08 | 30.28 | $53.05 | 140400 |
| 2021-10-07 | 31.83 | $53.30 | 111900 |
| 2021-10-06 | 33.41 | $52.75 | 127500 |
| 2021-10-05 | 34.89 | $52.98 | 139400 |
| 2021-10-04 | 36.60 | $52.67 | 121800 |
| 2021-10-01 | 38.43 | $53.42 | 192100 |
| 2021-09-30 | 40.09 | $53.48 | 118000 |
| 2021-09-29 | 41.63 | $53.04 | 200426 |
| 2021-09-28 | 43.46 | $53.43 | 182536 |
| 2021-09-27 | 45.20 | $53.91 | 126200 |
| 2021-09-24 | 46.86 | $54.09 | 104700 |
| 2021-09-23 | 48.41 | $55.37 | 93800 |
| 2021-09-22 | 49.36 | $54.95 | 139647 |
| 2021-09-21 | 50.42 | $54.28 | 106300 |
| 2021-09-20 | 51.85 | $53.81 | 177000 |
| 2021-09-17 | 53.48 | $55.07 | 110300 |
| 2021-09-16 | 54.30 | $55.37 | 113100 |
| 2021-09-15 | 55.06 | $55.97 | 194204 |
| 2021-09-14 | 55.45 | $55.68 | 203600 |
| 2021-09-13 | 55.87 | $56.09 | 126700 |
| 2021-09-10 | 56.10 | $55.59 | 321300 |
| 2021-09-09 | 56.41 | $55.48 | 182700 |
| 2021-09-08 | 56.79 | $55.12 | 299700 |
| 2021-09-07 | 57.22 | $55.76 | 163544 |
| 2021-09-03 | 57.34 | $56.05 | 106107 |
| 2021-09-02 | 57.25 | $55.83 | 97000 |
| 2021-09-01 | 57.17 | $55.71 | 180331 |
| 2021-08-31 | 57.12 | $55.35 | 113542 |
| 2021-08-30 | 57.13 | $54.79 | 222816 |
| 2021-08-27 | 57.21 | $54.73 | 143100 |
| 2021-08-26 | 57.33 | $54.05 | 129000 |
| 2021-08-25 | 57.54 | $54.30 | 112634 |
| 2021-08-24 | 57.65 | $53.80 | 102600 |
| 2021-08-23 | 57.83 | $53.13 | 102538 |
| 2021-08-20 | 58.12 | $52.18 | 125500 |
| 2021-08-19 | 58.57 | $52.12 | 225305 |
| 2021-08-18 | 58.99 | $52.64 | 217625 |
| 2021-08-17 | 59.09 | $52.41 | 147627 |
| 2021-08-16 | 59.27 | $53.40 | 95723 |
| 2021-08-13 | 58.97 | $53.81 | 95922 |
| 2021-08-12 | 58.49 | $54.01 | 102806 |
| 2021-08-11 | 57.83 | $53.96 | 206149 |
| 2021-08-10 | 57.14 | $53.69 | 95800 |
| 2021-08-09 | 56.43 | $54.01 | 131400 |
| 2021-08-06 | 55.51 | $54.20 | 69232 |
| 2021-08-05 | 54.51 | $54.43 | 79900 |
| 2021-08-04 | 53.34 | $54.55 | 262224 |
| 2021-08-03 | 52.11 | $54.41 | 131527 |
| 2021-08-02 | 50.83 | $54.11 | 135808 |
| 2021-07-30 | 49.44 | $53.96 | 98807 |
| 2021-07-29 | 47.98 | $54.20 | 97841 |
| 2021-07-28 | 46.37 | $53.66 | 128044 |
| 2021-07-27 | 44.70 | $53.15 | 171400 |
| 2021-07-26 | 42.95 | $53.92 | 180800 |
| 2021-07-23 | 40.85 | $54.21 | 84924 |
| 2021-07-22 | 38.52 | $54.38 | 83628 |
| 2021-07-21 | 36.02 | $54.15 | 117643 |
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