Is WisdomTree U.S. MidCap Dividend Fund (DON) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree U.S. MidCap Dividend Fund (DON) research center and poll results.
AMEX : DON
WisdomTree U.S. MidCap Dividend Fund
$57.34 USD
-$0.37 (-0.64%)
- Volume
- 89.32K
- Average Volume
- 108.11K
- Market Capitalization
- $3.94B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $58.06
- Year Low
- $49.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
56.53
2026-07-17
Close Price
$57.34
Vol: 89800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.94
Average
46.41
Maximum
56.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.53 | $57.34 | 89800 |
| 2026-07-16 | 56.45 | $57.71 | 120000 |
| 2026-07-15 | 56.38 | $56.86 | 98400 |
| 2026-07-14 | 56.36 | $56.64 | 73541 |
| 2026-07-13 | 56.36 | $56.52 | 109800 |
| 2026-07-10 | 56.34 | $56.44 | 142301 |
| 2026-07-09 | 56.28 | $56.20 | 114026 |
| 2026-07-08 | 56.26 | $55.92 | 70317 |
| 2026-07-07 | 56.22 | $56.67 | 80418 |
| 2026-07-06 | 56.14 | $56.80 | 87333 |
| 2026-07-02 | 56.07 | $56.75 | 81400 |
| 2026-07-01 | 55.98 | $56.48 | 89600 |
| 2026-06-30 | 55.91 | $56.52 | 121226 |
| 2026-06-29 | 55.83 | $56.58 | 133310 |
| 2026-06-26 | 55.76 | $56.78 | 75900 |
| 2026-06-25 | 55.69 | $56.47 | 107300 |
| 2026-06-24 | 55.63 | $56.20 | 77942 |
| 2026-06-23 | 55.60 | $55.92 | 69028 |
| 2026-06-22 | 55.56 | $55.98 | 97736 |
| 2026-06-18 | 55.51 | $55.87 | 88700 |
| 2026-06-17 | 55.45 | $55.60 | 131038 |
| 2026-06-16 | 55.38 | $56.46 | 101300 |
| 2026-06-15 | 55.28 | $56.47 | 79134 |
| 2026-06-12 | 55.15 | $56.65 | 108841 |
| 2026-06-11 | 55.05 | $56.08 | 135818 |
| 2026-06-10 | 54.97 | $55.27 | 139600 |
| 2026-06-09 | 54.95 | $55.78 | 138700 |
| 2026-06-08 | 54.91 | $55.10 | 123800 |
| 2026-06-05 | 54.91 | $55.10 | 80509 |
| 2026-06-04 | 54.91 | $55.35 | 109600 |
| 2026-06-03 | 54.92 | $54.92 | 97500 |
| 2026-06-02 | 54.94 | $55.17 | 115045 |
| 2026-06-01 | 54.92 | $54.84 | 144320 |
| 2026-05-29 | 54.93 | $55.12 | 118434 |
| 2026-05-28 | 54.95 | $55.38 | 159600 |
| 2026-05-27 | 54.92 | $55.38 | 117100 |
| 2026-05-26 | 54.90 | $55.52 | 66500 |
| 2026-05-22 | 54.89 | $55.25 | 127300 |
| 2026-05-21 | 54.88 | $54.87 | 154538 |
| 2026-05-20 | 54.90 | $54.78 | 114304 |
| 2026-05-19 | 54.91 | $54.05 | 147410 |
| 2026-05-18 | 54.96 | $54.43 | 101100 |
| 2026-05-15 | 55.02 | $54.00 | 131220 |
| 2026-05-14 | 55.08 | $54.65 | 145100 |
| 2026-05-13 | 55.07 | $54.52 | 110407 |
| 2026-05-12 | 55.06 | $54.85 | 73300 |
| 2026-05-11 | 55.05 | $54.89 | 146523 |
| 2026-05-08 | 55.03 | $55.21 | 99600 |
| 2026-05-07 | 54.98 | $55.08 | 80300 |
| 2026-05-06 | 54.95 | $55.53 | 80322 |
| 2026-05-05 | 54.88 | $55.21 | 104250 |
| 2026-05-04 | 54.77 | $54.75 | 154246 |
| 2026-05-01 | 54.69 | $55.22 | 81535 |
| 2026-04-30 | 54.57 | $55.47 | 81035 |
| 2026-04-29 | 54.43 | $54.73 | 132100 |
| 2026-04-28 | 54.32 | $55.08 | 160200 |
| 2026-04-27 | 54.15 | $55.15 | 107200 |
| 2026-04-24 | 53.98 | $55.05 | 78900 |
| 2026-04-23 | 53.84 | $55.31 | 87000 |
| 2026-04-22 | 53.70 | $55.01 | 105012 |
| 2026-04-21 | 53.57 | $55.14 | 93900 |
| 2026-04-20 | 53.41 | $55.51 | 94248 |
| 2026-04-17 | 53.20 | $55.25 | 100426 |
| 2026-04-16 | 53.03 | $54.49 | 152100 |
| 2026-04-15 | 52.92 | $54.32 | 114622 |
| 2026-04-14 | 52.84 | $54.57 | 116500 |
| 2026-04-13 | 52.73 | $54.49 | 152000 |
| 2026-04-10 | 52.62 | $54.17 | 131600 |
| 2026-04-09 | 52.53 | $54.46 | 110545 |
| 2026-04-08 | 52.45 | $54.18 | 119600 |
| 2026-04-07 | 52.40 | $53.10 | 321800 |
| 2026-04-06 | 52.42 | $53.04 | 146904 |
| 2026-04-02 | 52.45 | $52.84 | 162300 |
| 2026-04-01 | 52.53 | $52.76 | 148122 |
| 2026-03-31 | 52.65 | $52.54 | 148216 |
| 2026-03-30 | 52.78 | $51.62 | 221400 |
| 2026-03-27 | 52.99 | $51.69 | 194000 |
| 2026-03-26 | 53.18 | $52.27 | 150240 |
| 2026-03-25 | 53.37 | $52.61 | 210941 |
| 2026-03-24 | 53.51 | $52.30 | 157600 |
| 2026-03-23 | 53.68 | $51.92 | 144400 |
| 2026-03-20 | 53.84 | $51.28 | 93528 |
| 2026-03-19 | 54.08 | $52.04 | 113900 |
| 2026-03-18 | 54.27 | $52.17 | 89600 |
| 2026-03-17 | 54.47 | $52.74 | 101233 |
| 2026-03-16 | 54.63 | $52.39 | 104229 |
| 2026-03-13 | 54.81 | $52.26 | 107600 |
| 2026-03-12 | 54.97 | $52.34 | 121308 |
| 2026-03-11 | 55.18 | $52.94 | 92600 |
| 2026-03-10 | 55.34 | $53.11 | 105536 |
| 2026-03-09 | 55.48 | $53.49 | 118838 |
| 2026-03-06 | 55.60 | $53.68 | 86400 |
| 2026-03-05 | 55.65 | $54.52 | 123400 |
| 2026-03-04 | 55.67 | $55.13 | 91710 |
| 2026-03-03 | 55.62 | $55.09 | 115304 |
| 2026-03-02 | 55.55 | $55.75 | 132800 |
| 2026-02-27 | 55.44 | $55.58 | 86504 |
| 2026-02-26 | 55.35 | $56.01 | 124700 |
| 2026-02-25 | 55.22 | $55.50 | 244427 |
| 2026-02-24 | 55.13 | $55.58 | 223441 |
| 2026-02-23 | 55.05 | $55.23 | 135100 |
| 2026-02-20 | 54.98 | $56.14 | 99300 |
| 2026-02-19 | 54.89 | $55.84 | 108542 |
| 2026-02-18 | 54.82 | $56.08 | 93533 |
| 2026-02-17 | 54.68 | $55.85 | 98700 |
| 2026-02-13 | 54.59 | $56.01 | 155100 |
| 2026-02-12 | 54.51 | $55.61 | 112600 |
| 2026-02-11 | 54.42 | $56.39 | 118433 |
| 2026-02-10 | 54.27 | $56.30 | 120527 |
| 2026-02-09 | 54.13 | $55.88 | 226855 |
| 2026-02-06 | 54.01 | $55.78 | 196300 |
| 2026-02-05 | 53.89 | $54.72 | 130242 |
| 2026-02-04 | 53.78 | $54.99 | 268150 |
| 2026-02-03 | 53.68 | $53.98 | 167013 |
| 2026-02-02 | 53.62 | $53.75 | 177735 |
| 2026-01-30 | 53.53 | $53.57 | 206331 |
| 2026-01-29 | 53.44 | $53.69 | 123626 |
| 2026-01-28 | 53.36 | $53.44 | 117200 |
| 2026-01-27 | 53.29 | $53.77 | 126400 |
| 2026-01-26 | 53.22 | $53.90 | 214125 |
| 2026-01-23 | 53.15 | $53.89 | 154832 |
| 2026-01-22 | 53.08 | $54.32 | 210200 |
| 2026-01-21 | 53.00 | $54.38 | 268750 |
| 2026-01-20 | 52.90 | $53.38 | 178200 |
| 2026-01-16 | 52.86 | $54.12 | 140127 |
| 2026-01-15 | 52.78 | $54.29 | 123100 |
| 2026-01-14 | 52.67 | $53.80 | 153524 |
| 2026-01-13 | 52.62 | $53.45 | 129030 |
| 2026-01-12 | 52.59 | $53.40 | 246300 |
| 2026-01-09 | 52.57 | $53.60 | 139312 |
| 2026-01-08 | 52.51 | $53.35 | 125100 |
| 2026-01-07 | 52.43 | $52.51 | 179766 |
| 2026-01-06 | 52.38 | $53.09 | 186200 |
| 2026-01-05 | 52.33 | $52.63 | 507130 |
| 2026-01-02 | 52.30 | $52.10 | 204303 |
| 2025-12-31 | 52.30 | $51.60 | 148300 |
| 2025-12-30 | 52.30 | $52.14 | 187816 |
| 2025-12-29 | 52.29 | $52.12 | 215149 |
| 2025-12-26 | 52.28 | $52.30 | 184722 |
| 2025-12-24 | 52.26 | $52.62 | 71300 |
| 2025-12-23 | 52.21 | $52.48 | 185347 |
| 2025-12-22 | 52.12 | $52.69 | 103700 |
| 2025-12-19 | 52.02 | $52.42 | 215400 |
| 2025-12-18 | 51.89 | $52.47 | 146600 |
| 2025-12-17 | 51.76 | $52.44 | 275100 |
| 2025-12-16 | 51.65 | $52.27 | 130900 |
| 2025-12-15 | 51.53 | $52.74 | 248415 |
| 2025-12-12 | 51.44 | $52.77 | 315700 |
| 2025-12-11 | 51.35 | $53.01 | 254600 |
| 2025-12-10 | 51.27 | $52.54 | 141031 |
| 2025-12-09 | 51.21 | $51.58 | 146500 |
| 2025-12-08 | 51.18 | $51.66 | 248300 |
| 2025-12-05 | 51.14 | $52.04 | 142003 |
| 2025-12-04 | 51.05 | $52.01 | 247600 |
| 2025-12-03 | 50.98 | $52.04 | 123500 |
| 2025-12-02 | 50.89 | $51.61 | 92300 |
| 2025-12-01 | 50.84 | $51.93 | 116100 |
| 2025-11-28 | 50.77 | $52.03 | 41608 |
| 2025-11-26 | 50.70 | $51.87 | 138120 |
| 2025-11-25 | 50.64 | $51.59 | 126700 |
| 2025-11-24 | 50.62 | $50.76 | 296300 |
| 2025-11-21 | 50.68 | $50.71 | 176035 |
| 2025-11-20 | 50.73 | $49.64 | 316302 |
| 2025-11-19 | 50.83 | $50.01 | 127200 |
| 2025-11-18 | 50.90 | $50.12 | 175400 |
| 2025-11-17 | 50.98 | $49.97 | 162727 |
| 2025-11-14 | 51.05 | $50.85 | 164000 |
| 2025-11-13 | 51.05 | $51.01 | 147330 |
| 2025-11-12 | 51.04 | $51.41 | 123504 |
| 2025-11-11 | 51.04 | $51.26 | 120600 |
| 2025-11-10 | 51.05 | $50.99 | 133100 |
| 2025-11-07 | 51.04 | $50.88 | 112500 |
| 2025-11-06 | 51.01 | $50.22 | 120910 |
| 2025-11-05 | 51.07 | $50.63 | 140400 |
| 2025-11-04 | 51.14 | $50.36 | 135500 |
| 2025-11-03 | 51.23 | $50.51 | 149900 |
| 2025-10-31 | 51.33 | $50.57 | 165800 |
| 2025-10-30 | 51.43 | $50.54 | 159206 |
| 2025-10-29 | 51.51 | $50.75 | 200500 |
| 2025-10-28 | 51.59 | $51.28 | 371237 |
| 2025-10-27 | 51.64 | $51.87 | 141105 |
| 2025-10-24 | 51.65 | $51.69 | 155946 |
| 2025-10-23 | 51.68 | $51.64 | 167200 |
| 2025-10-22 | 51.69 | $51.43 | 144222 |
| 2025-10-21 | 51.73 | $51.68 | 101900 |
| 2025-10-20 | 51.77 | $51.40 | 89900 |
| 2025-10-17 | 51.82 | $50.96 | 91900 |
| 2025-10-16 | 51.89 | $50.69 | 94000 |
| 2025-10-15 | 52.00 | $51.46 | 157800 |
| 2025-10-14 | 52.05 | $51.52 | 142600 |
| 2025-10-13 | 52.09 | $50.78 | 129700 |
| 2025-10-10 | 52.17 | $50.24 | 134100 |
| 2025-10-09 | 52.30 | $51.44 | 231415 |
| 2025-10-08 | 52.39 | $52.08 | 242423 |
| 2025-10-07 | 52.41 | $52.07 | 118800 |
| 2025-10-06 | 52.43 | $52.48 | 86400 |
| 2025-10-03 | 52.45 | $52.54 | 103000 |
| 2025-10-02 | 52.47 | $52.27 | 108335 |
| 2025-10-01 | 52.50 | $52.20 | 119312 |
| 2025-09-30 | 52.51 | $52.30 | 207028 |
| 2025-09-29 | 52.51 | $52.11 | 141812 |
| 2025-09-26 | 52.55 | $52.30 | 208703 |
| 2025-09-25 | 52.57 | $51.81 | 115003 |
| 2025-09-24 | 52.63 | $52.35 | 98000 |
| 2025-09-23 | 52.64 | $52.46 | 140500 |
| 2025-09-22 | 52.66 | $52.36 | 189300 |
| 2025-09-19 | 52.69 | $52.39 | 132149 |
| 2025-09-18 | 52.66 | $52.85 | 177200 |
| 2025-09-17 | 52.60 | $52.36 | 100848 |
| 2025-09-16 | 52.58 | $52.35 | 116100 |
| 2025-09-15 | 52.54 | $52.48 | 152942 |
| 2025-09-12 | 52.50 | $52.79 | 122300 |
| 2025-09-11 | 52.45 | $53.28 | 113100 |
| 2025-09-10 | 52.41 | $52.44 | 100240 |
| 2025-09-09 | 52.37 | $52.40 | 109216 |
| 2025-09-08 | 52.27 | $52.88 | 114241 |
| 2025-09-05 | 52.16 | $52.99 | 117500 |
| 2025-09-04 | 52.04 | $52.95 | 217646 |
| 2025-09-03 | 51.93 | $52.30 | 166300 |
| 2025-09-02 | 51.85 | $52.40 | 157849 |
| 2025-08-29 | 51.76 | $52.76 | 158030 |
| 2025-08-28 | 51.62 | $52.76 | 147034 |
| 2025-08-27 | 51.52 | $53.00 | 143919 |
| 2025-08-26 | 51.41 | $52.68 | 130800 |
| 2025-08-25 | 51.34 | $52.76 | 90205 |
| 2025-08-22 | 51.26 | $53.07 | 104521 |
| 2025-08-21 | 51.19 | $51.71 | 142300 |
| 2025-08-20 | 51.17 | $51.72 | 88810 |
| 2025-08-19 | 51.18 | $51.90 | 176500 |
| 2025-08-18 | 51.16 | $51.54 | 90700 |
| 2025-08-15 | 51.12 | $51.57 | 113508 |
| 2025-08-14 | 51.09 | $51.89 | 122900 |
| 2025-08-13 | 51.06 | $52.47 | 102904 |
| 2025-08-12 | 50.97 | $51.55 | 87086 |
| 2025-08-11 | 50.91 | $50.55 | 151640 |
| 2025-08-08 | 50.95 | $50.71 | 154227 |
| 2025-08-07 | 50.98 | $50.53 | 109200 |
| 2025-08-06 | 51.04 | $50.68 | 101436 |
| 2025-08-05 | 51.08 | $50.74 | 124200 |
| 2025-08-04 | 51.11 | $50.63 | 140537 |
| 2025-08-01 | 51.13 | $50.02 | 145900 |
| 2025-07-31 | 51.21 | $50.61 | 137715 |
| 2025-07-30 | 51.25 | $50.85 | 106300 |
| 2025-07-29 | 51.26 | $51.28 | 108334 |
| 2025-07-28 | 51.20 | $51.26 | 116600 |
| 2025-07-25 | 51.13 | $51.61 | 78600 |
| 2025-07-24 | 51.05 | $51.34 | 88000 |
| 2025-07-23 | 50.95 | $51.80 | 90807 |
| 2025-07-22 | 50.86 | $51.52 | 74146 |
| 2025-07-21 | 50.77 | $50.74 | 117600 |
| 2025-07-18 | 50.70 | $51.09 | 119100 |
| 2025-07-17 | 50.60 | $51.13 | 89363 |
| 2025-07-16 | 50.49 | $50.69 | 91100 |
| 2025-07-15 | 50.43 | $50.39 | 88200 |
| 2025-07-14 | 50.36 | $51.35 | 128523 |
| 2025-07-11 | 50.28 | $51.34 | 65210 |
| 2025-07-10 | 50.20 | $51.74 | 102900 |
| 2025-07-09 | 50.10 | $51.44 | 81134 |
| 2025-07-08 | 50.01 | $51.29 | 202222 |
| 2025-07-07 | 49.92 | $51.11 | 118900 |
| 2025-07-03 | 49.81 | $51.63 | 102300 |
| 2025-07-02 | 49.68 | $51.42 | 138211 |
| 2025-07-01 | 49.57 | $50.95 | 233342 |
| 2025-06-30 | 49.46 | $50.12 | 122123 |
| 2025-06-27 | 49.41 | $49.97 | 138424 |
| 2025-06-26 | 49.37 | $49.92 | 142900 |
| 2025-06-25 | 49.33 | $49.31 | 216000 |
| 2025-06-24 | 49.34 | $50.05 | 92600 |
| 2025-06-23 | 49.26 | $49.74 | 146600 |
| 2025-06-20 | 49.20 | $49.27 | 104245 |
| 2025-06-18 | 49.17 | $49.19 | 129747 |
| 2025-06-17 | 49.22 | $48.96 | 107838 |
| 2025-06-16 | 49.28 | $49.36 | 130800 |
| 2025-06-13 | 49.33 | $49.09 | 93000 |
| 2025-06-12 | 49.37 | $49.76 | 137800 |
| 2025-06-11 | 49.36 | $49.59 | 120915 |
| 2025-06-10 | 49.37 | $49.86 | 215200 |
| 2025-06-09 | 49.37 | $49.62 | 104735 |
| 2025-06-06 | 49.32 | $49.46 | 76443 |
| 2025-06-05 | 49.26 | $48.90 | 106500 |
| 2025-06-04 | 49.21 | $48.96 | 145532 |
| 2025-06-03 | 49.15 | $49.28 | 158200 |
| 2025-06-02 | 49.09 | $48.87 | 97600 |
| 2025-05-30 | 49.06 | $49.01 | 84064 |
| 2025-05-29 | 48.97 | $49.24 | 121627 |
| 2025-05-28 | 48.87 | $49.01 | 169000 |
| 2025-05-27 | 48.79 | $49.49 | 79808 |
| 2025-05-23 | 48.68 | $48.50 | 118400 |
| 2025-05-22 | 48.61 | $48.59 | 85046 |
| 2025-05-21 | 48.55 | $48.73 | 102044 |
| 2025-05-20 | 48.45 | $50.05 | 82000 |
| 2025-05-19 | 48.26 | $50.29 | 118100 |
| 2025-05-16 | 48.02 | $50.37 | 90300 |
| 2025-05-15 | 47.81 | $49.87 | 198728 |
| 2025-05-14 | 47.60 | $49.48 | 166100 |
| 2025-05-13 | 47.43 | $49.89 | 158028 |
| 2025-05-12 | 47.25 | $49.85 | 115101 |
| 2025-05-09 | 47.04 | $48.46 | 131841 |
| 2025-05-08 | 46.86 | $48.40 | 193400 |
| 2025-05-07 | 46.77 | $47.94 | 232701 |
| 2025-05-06 | 46.54 | $47.73 | 177743 |
| 2025-05-05 | 46.36 | $47.95 | 152200 |
| 2025-05-02 | 46.21 | $48.27 | 89848 |
| 2025-05-01 | 46.16 | $47.37 | 103624 |
| 2025-04-30 | 46.31 | $47.16 | 151316 |
| 2025-04-29 | 46.43 | $47.44 | 146423 |
| 2025-04-28 | 46.54 | $47.24 | 185708 |
| 2025-04-25 | 46.63 | $47.06 | 133000 |
| 2025-04-24 | 46.77 | $47.44 | 110031 |
| 2025-04-23 | 46.89 | $46.65 | 318000 |
| 2025-04-22 | 47.06 | $46.41 | 158400 |
| 2025-04-21 | 47.25 | $45.34 | 117320 |
| 2025-04-17 | 47.45 | $46.24 | 99002 |
| 2025-04-16 | 47.61 | $45.65 | 179336 |
| 2025-04-15 | 47.82 | $46.12 | 120020 |
| 2025-04-14 | 47.99 | $46.28 | 137315 |
| 2025-04-11 | 48.16 | $45.57 | 281900 |
| 2025-04-10 | 48.33 | $44.91 | 207208 |
| 2025-04-09 | 48.48 | $46.63 | 360327 |
| 2025-04-08 | 48.59 | $43.28 | 362900 |
| 2025-04-07 | 48.87 | $44.20 | 1.0M |
| 2025-04-04 | 49.13 | $44.97 | 631238 |
| 2025-04-03 | 49.39 | $47.33 | 358110 |
| 2025-04-02 | 49.50 | $50.22 | 132307 |
| 2025-04-01 | 49.49 | $49.64 | 150207 |
| 2025-03-31 | 49.50 | $49.52 | 143214 |
| 2025-03-28 | 49.56 | $49.16 | 143516 |
| 2025-03-27 | 49.68 | $49.79 | 217042 |
| 2025-03-26 | 49.73 | $49.96 | 103400 |
| 2025-03-25 | 49.80 | $50.00 | 116300 |
| 2025-03-24 | 49.87 | $50.20 | 174471 |
| 2025-03-21 | 49.92 | $49.23 | 87900 |
| 2025-03-20 | 50.02 | $49.60 | 123203 |
| 2025-03-19 | 50.13 | $49.85 | 100800 |
| 2025-03-18 | 50.24 | $49.38 | 101300 |
| 2025-03-17 | 50.38 | $49.70 | 137600 |
| 2025-03-14 | 50.48 | $49.01 | 135612 |
| 2025-03-13 | 50.63 | $48.02 | 131239 |
| 2025-03-12 | 50.79 | $48.68 | 171241 |
| 2025-03-11 | 50.95 | $48.89 | 147236 |
| 2025-03-10 | 51.09 | $49.39 | 132627 |
| 2025-03-07 | 51.20 | $50.15 | 139600 |
| 2025-03-06 | 51.30 | $49.61 | 194342 |
| 2025-03-05 | 51.42 | $50.11 | 224300 |
| 2025-03-04 | 51.51 | $49.71 | 167800 |
| 2025-03-03 | 51.62 | $50.77 | 146700 |
| 2025-02-28 | 51.70 | $51.46 | 207739 |
| 2025-02-27 | 51.77 | $50.95 | 128800 |
| 2025-02-26 | 51.84 | $51.20 | 154146 |
| 2025-02-25 | 51.91 | $51.40 | 135700 |
| 2025-02-24 | 51.98 | $51.25 | 221228 |
| 2025-02-21 | 52.05 | $51.22 | 99300 |
| 2025-02-20 | 52.12 | $51.80 | 171839 |
| 2025-02-19 | 52.16 | $52.03 | 178020 |
| 2025-02-18 | 52.21 | $52.25 | 252448 |
| 2025-02-14 | 52.22 | $51.76 | 91700 |
| 2025-02-13 | 52.23 | $51.89 | 125007 |
| 2025-02-12 | 52.22 | $51.31 | 140846 |
| 2025-02-11 | 52.22 | $51.87 | 109928 |
| 2025-02-10 | 52.15 | $51.64 | 201500 |
| 2025-02-07 | 52.05 | $51.65 | 132400 |
| 2025-02-06 | 52.01 | $52.06 | 141700 |
| 2025-02-05 | 51.94 | $52.14 | 158000 |
| 2025-02-04 | 51.88 | $51.91 | 169500 |
| 2025-02-03 | 51.84 | $51.79 | 390639 |
| 2025-01-31 | 51.78 | $52.36 | 188400 |
| 2025-01-30 | 51.71 | $52.88 | 139533 |
| 2025-01-29 | 51.61 | $52.39 | 92651 |
| 2025-01-28 | 51.54 | $52.60 | 140636 |
| 2025-01-27 | 51.48 | $52.79 | 126000 |
| 2025-01-24 | 51.42 | $52.66 | 99700 |
| 2025-01-23 | 51.34 | $52.61 | 144000 |
| 2025-01-22 | 51.26 | $52.59 | 129700 |
| 2025-01-21 | 51.16 | $53.02 | 143711 |
| 2025-01-17 | 51.04 | $52.43 | 105700 |
| 2025-01-16 | 51.05 | $52.08 | 113400 |
| 2025-01-15 | 51.10 | $51.68 | 171447 |
| 2025-01-14 | 51.18 | $51.21 | 104800 |
| 2025-01-13 | 51.29 | $50.41 | 122822 |
| 2025-01-10 | 51.46 | $49.78 | 145247 |
| 2025-01-08 | 51.64 | $50.71 | 112100 |
| 2025-01-07 | 51.80 | $50.73 | 195900 |
| 2025-01-06 | 51.98 | $50.92 | 139307 |
| 2025-01-03 | 52.15 | $51.16 | 120000 |
| 2025-01-02 | 52.33 | $50.67 | 215757 |
| 2024-12-31 | 52.54 | $50.97 | 102400 |
| 2024-12-30 | 52.74 | $50.79 | 228119 |
| 2024-12-27 | 52.97 | $51.01 | 196600 |
| 2024-12-26 | 53.18 | $51.42 | 154743 |
| 2024-12-24 | 53.38 | $51.52 | 88800 |
| 2024-12-23 | 53.58 | $51.12 | 1.0M |
| 2024-12-20 | 53.78 | $51.06 | 129227 |
| 2024-12-19 | 53.94 | $50.53 | 153007 |
| 2024-12-18 | 54.08 | $50.68 | 216100 |
| 2024-12-17 | 54.21 | $52.51 | 135341 |
| 2024-12-16 | 54.25 | $53.08 | 118926 |
| 2024-12-13 | 54.24 | $53.31 | 128836 |
| 2024-12-12 | 54.24 | $53.48 | 185100 |
| 2024-12-11 | 54.24 | $53.76 | 151030 |
| 2024-12-10 | 54.24 | $53.45 | 161632 |
| 2024-12-09 | 54.28 | $53.86 | 110531 |
| 2024-12-06 | 54.27 | $54.21 | 119218 |
| 2024-12-05 | 54.22 | $54.48 | 113700 |
| 2024-12-04 | 54.18 | $54.71 | 121800 |
| 2024-12-03 | 54.02 | $54.85 | 247920 |
| 2024-12-02 | 53.81 | $55.00 | 158010 |
| 2024-11-29 | 53.60 | $55.38 | 43700 |
| 2024-11-27 | 53.37 | $55.25 | 113000 |
| 2024-11-26 | 53.18 | $55.31 | 178500 |
| 2024-11-25 | 52.97 | $55.55 | 194932 |
| 2024-11-22 | 52.77 | $55.04 | 103727 |
| 2024-11-21 | 52.56 | $54.31 | 161126 |
| 2024-11-20 | 52.41 | $53.43 | 162129 |
| 2024-11-19 | 52.30 | $53.22 | 94500 |
| 2024-11-18 | 52.21 | $53.26 | 85321 |
| 2024-11-15 | 52.12 | $53.03 | 101630 |
| 2024-11-14 | 52.08 | $53.21 | 143947 |
| 2024-11-13 | 52.04 | $53.53 | 218082 |
| 2024-11-12 | 51.97 | $53.70 | 301200 |
| 2024-11-11 | 51.87 | $54.20 | 102151 |
| 2024-11-08 | 51.74 | $53.63 | 133709 |
| 2024-11-07 | 51.63 | $53.37 | 145022 |
| 2024-11-06 | 51.49 | $53.55 | 104439 |
| 2024-11-05 | 51.36 | $51.49 | 72245 |
| 2024-11-04 | 51.31 | $50.80 | 196502 |
| 2024-11-01 | 51.31 | $50.64 | 77006 |
| 2024-10-31 | 51.34 | $50.88 | 78938 |
| 2024-10-30 | 51.33 | $51.39 | 77800 |
| 2024-10-29 | 51.29 | $51.15 | 162504 |
| 2024-10-28 | 51.28 | $51.49 | 106700 |
| 2024-10-25 | 51.26 | $50.97 | 64900 |
| 2024-10-24 | 51.27 | $51.35 | 67100 |
| 2024-10-23 | 51.24 | $51.22 | 92010 |
| 2024-10-22 | 51.20 | $51.31 | 107445 |
| 2024-10-21 | 51.19 | $51.51 | 86900 |
| 2024-10-18 | 51.16 | $52.30 | 88838 |
| 2024-10-17 | 51.08 | $52.24 | 89529 |
| 2024-10-16 | 51.02 | $52.22 | 136000 |
| 2024-10-15 | 50.92 | $51.68 | 95632 |
| 2024-10-14 | 50.85 | $51.68 | 60100 |
| 2024-10-11 | 50.76 | $51.34 | 123800 |
| 2024-10-10 | 50.67 | $50.66 | 227417 |
| 2024-10-09 | 50.57 | $50.83 | 78924 |
| 2024-10-08 | 50.44 | $50.59 | 165349 |
| 2024-10-07 | 50.33 | $50.75 | 69200 |
| 2024-10-04 | 50.21 | $51.18 | 68961 |
| 2024-10-03 | 50.07 | $50.66 | 103600 |
| 2024-10-02 | 49.98 | $50.71 | 108400 |
| 2024-10-01 | 49.90 | $50.90 | 153100 |
| 2024-09-30 | 49.82 | $51.13 | 83727 |
| 2024-09-27 | 49.78 | $51.10 | 145500 |
| 2024-09-26 | 49.72 | $50.83 | 187400 |
| 2024-09-25 | 49.67 | $50.43 | 150800 |
| 2024-09-24 | 49.63 | $50.99 | 78100 |
| 2024-09-23 | 49.59 | $51.03 | 644200 |
| 2024-09-20 | 49.54 | $50.71 | 88824 |
| 2024-09-19 | 49.46 | $51.01 | 115700 |
| 2024-09-18 | 49.37 | $50.23 | 113300 |
| 2024-09-17 | 49.29 | $50.23 | 107000 |
| 2024-09-16 | 49.25 | $49.94 | 88226 |
| 2024-09-13 | 49.20 | $49.49 | 123944 |
| 2024-09-12 | 49.15 | $48.65 | 67100 |
| 2024-09-11 | 49.12 | $48.29 | 90100 |
| 2024-09-10 | 49.11 | $48.28 | 69814 |
| 2024-09-09 | 49.06 | $48.49 | 60000 |
| 2024-09-06 | 49.02 | $48.26 | 93800 |
| 2024-09-05 | 48.99 | $48.83 | 102700 |
| 2024-09-04 | 48.89 | $49.17 | 136204 |
| 2024-09-03 | 48.79 | $49.32 | 90900 |
| 2024-08-30 | 48.65 | $50.32 | 68400 |
| 2024-08-29 | 48.53 | $49.94 | 191600 |
| 2024-08-28 | 48.49 | $49.73 | 126149 |
| 2024-08-27 | 48.51 | $49.76 | 97440 |
| 2024-08-26 | 48.52 | $50.04 | 84900 |
| 2024-08-23 | 48.50 | $50.12 | 116400 |
| 2024-08-22 | 48.48 | $49.08 | 93763 |
| 2024-08-21 | 48.47 | $49.19 | 90647 |
| 2024-08-20 | 48.43 | $48.75 | 99000 |
| 2024-08-19 | 48.45 | $49.28 | 108600 |
| 2024-08-16 | 48.45 | $48.91 | 86563 |
| 2024-08-15 | 48.43 | $48.68 | 87319 |
| 2024-08-14 | 48.45 | $48.03 | 116941 |
| 2024-08-13 | 48.52 | $47.92 | 80200 |
| 2024-08-12 | 48.61 | $47.36 | 84014 |
| 2024-08-09 | 48.67 | $47.73 | 81045 |
| 2024-08-08 | 48.69 | $47.66 | 104400 |
| 2024-08-07 | 48.70 | $46.86 | 67430 |
| 2024-08-06 | 48.70 | $47.09 | 124820 |
| 2024-08-05 | 48.65 | $46.58 | 160900 |
| 2024-08-02 | 48.64 | $47.90 | 130940 |
| 2024-08-01 | 48.56 | $49.12 | 189000 |
| 2024-07-31 | 48.43 | $50.11 | 88811 |
| 2024-07-30 | 48.25 | $49.98 | 133812 |
| 2024-07-29 | 48.07 | $49.65 | 146700 |
| 2024-07-26 | 47.93 | $49.68 | 97335 |
| 2024-07-25 | 47.77 | $48.91 | 172949 |
| 2024-07-24 | 47.65 | $48.43 | 92816 |
| 2024-07-23 | 47.56 | $49.19 | 98800 |
| 2024-07-22 | 47.47 | $49.14 | 127109 |
| 2024-07-19 | 47.36 | $48.66 | 639800 |
| 2024-07-18 | 47.27 | $48.99 | 96204 |
| 2024-07-17 | 47.17 | $49.47 | 106200 |
| 2024-07-16 | 47.03 | $49.65 | 203700 |
| 2024-07-15 | 46.86 | $48.54 | 171640 |
| 2024-07-12 | 46.78 | $48.25 | 80145 |
| 2024-07-11 | 46.72 | $47.81 | 112400 |
| 2024-07-10 | 46.67 | $46.76 | 114000 |
| 2024-07-09 | 46.68 | $46.25 | 91624 |
| 2024-07-08 | 46.71 | $46.38 | 90812 |
| 2024-07-05 | 46.74 | $46.17 | 106200 |
| 2024-07-03 | 46.80 | $46.57 | 61720 |
| 2024-07-02 | 46.83 | $46.53 | 146408 |
| 2024-07-01 | 46.88 | $46.41 | 277041 |
| 2024-06-28 | 46.97 | $46.77 | 252900 |
| 2024-06-27 | 47.00 | $46.54 | 123007 |
| 2024-06-26 | 47.03 | $46.52 | 423422 |
| 2024-06-25 | 47.08 | $46.68 | 155830 |
| 2024-06-24 | 47.14 | $47.39 | 89936 |
| 2024-06-21 | 47.14 | $46.91 | 75036 |
| 2024-06-20 | 47.21 | $46.87 | 110000 |
| 2024-06-18 | 47.29 | $46.90 | 97136 |
| 2024-06-17 | 47.38 | $46.65 | 110321 |
| 2024-06-14 | 47.48 | $46.27 | 104710 |
| 2024-06-13 | 47.60 | $46.89 | 81928 |
| 2024-06-12 | 47.70 | $47.14 | 80237 |
| 2024-06-11 | 47.76 | $46.76 | 76431 |
| 2024-06-10 | 47.84 | $47.00 | 97200 |
| 2024-06-07 | 47.91 | $46.81 | 230436 |
| 2024-06-06 | 47.98 | $47.05 | 76600 |
| 2024-06-05 | 48.02 | $47.36 | 79100 |
| 2024-06-04 | 48.04 | $47.12 | 72314 |
| 2024-06-03 | 48.06 | $47.64 | 74900 |
| 2024-05-31 | 48.03 | $48.11 | 375100 |
| 2024-05-30 | 47.96 | $47.48 | 88629 |
| 2024-05-29 | 47.90 | $46.95 | 127700 |
| 2024-05-28 | 47.86 | $47.55 | 291800 |
| 2024-05-24 | 47.84 | $47.87 | 75118 |
| 2024-05-23 | 47.77 | $47.56 | 98000 |
| 2024-05-22 | 47.72 | $48.18 | 150600 |
| 2024-05-21 | 47.66 | $48.57 | 65613 |
| 2024-05-20 | 47.57 | $48.65 | 72600 |
| 2024-05-17 | 47.46 | $48.73 | 80600 |
| 2024-05-16 | 47.33 | $48.62 | 77100 |
| 2024-05-15 | 47.18 | $48.78 | 110100 |
| 2024-05-14 | 47.02 | $48.50 | 120300 |
| 2024-05-13 | 46.88 | $48.28 | 125211 |
| 2024-05-10 | 46.77 | $48.30 | 101214 |
| 2024-05-09 | 46.68 | $48.27 | 68900 |
| 2024-05-08 | 46.62 | $47.81 | 84300 |
| 2024-05-07 | 46.59 | $47.74 | 86115 |
| 2024-05-06 | 46.61 | $47.66 | 92837 |
| 2024-05-03 | 46.64 | $47.07 | 107437 |
| 2024-05-02 | 46.68 | $46.67 | 82600 |
| 2024-05-01 | 46.73 | $46.24 | 111000 |
| 2024-04-30 | 46.82 | $46.23 | 98634 |
| 2024-04-29 | 46.91 | $47.00 | 91900 |
| 2024-04-26 | 46.98 | $46.61 | 165017 |
| 2024-04-25 | 47.09 | $46.58 | 108329 |
| 2024-04-24 | 47.18 | $46.92 | 124447 |
| 2024-04-23 | 47.21 | $46.78 | 108617 |
| 2024-04-22 | 47.26 | $46.48 | 117521 |
| 2024-04-19 | 47.32 | $46.02 | 126650 |
| 2024-04-18 | 47.43 | $45.65 | 141133 |
| 2024-04-17 | 47.53 | $45.60 | 195544 |
| 2024-04-16 | 47.61 | $45.75 | 222100 |
| 2024-04-15 | 47.65 | $46.05 | 123607 |
| 2024-04-12 | 47.69 | $46.43 | 105400 |
| 2024-04-11 | 47.70 | $47.12 | 119516 |
| 2024-04-10 | 47.70 | $47.19 | 120436 |
| 2024-04-09 | 47.69 | $48.23 | 110734 |
| 2024-04-08 | 47.63 | $48.16 | 113033 |
| 2024-04-05 | 47.57 | $47.91 | 110126 |
| 2024-04-04 | 47.52 | $47.66 | 176600 |
| 2024-04-03 | 47.47 | $48.10 | 103142 |
| 2024-04-02 | 47.39 | $47.95 | 170032 |
| 2024-04-01 | 47.31 | $48.41 | 116824 |
| 2024-03-28 | 47.21 | $48.77 | 223425 |
| 2024-03-27 | 47.08 | $48.48 | 123800 |
| 2024-03-26 | 46.95 | $47.52 | 528000 |
| 2024-03-25 | 46.87 | $47.69 | 98703 |
| 2024-03-22 | 46.77 | $47.66 | 87505 |
| 2024-03-21 | 46.68 | $48.23 | 108946 |
| 2024-03-20 | 46.56 | $47.76 | 117300 |
| 2024-03-19 | 46.46 | $47.07 | 123500 |
| 2024-03-18 | 46.38 | $46.67 | 132400 |
| 2024-03-15 | 46.33 | $46.73 | 114609 |
| 2024-03-14 | 46.28 | $46.72 | 126400 |
| 2024-03-13 | 46.19 | $47.17 | 190900 |
| 2024-03-12 | 46.05 | $46.97 | 230500 |
| 2024-03-11 | 45.97 | $46.97 | 86200 |
| 2024-03-08 | 45.87 | $46.95 | 119600 |
| 2024-03-07 | 45.75 | $46.99 | 136700 |
| 2024-03-06 | 45.63 | $46.64 | 117921 |
| 2024-03-05 | 45.51 | $46.44 | 141000 |
| 2024-03-04 | 45.40 | $46.42 | 125145 |
| 2024-03-01 | 45.32 | $46.29 | 151110 |
| 2024-02-29 | 45.25 | $46.15 | 127483 |
| 2024-02-28 | 45.18 | $45.95 | 121800 |
| 2024-02-27 | 45.17 | $45.96 | 119939 |
| 2024-02-26 | 45.16 | $45.68 | 110100 |
| 2024-02-23 | 45.14 | $45.88 | 142526 |
| 2024-02-22 | 45.12 | $45.88 | 107343 |
| 2024-02-21 | 45.07 | $45.65 | 90200 |
| 2024-02-20 | 45.05 | $45.52 | 127910 |
| 2024-02-16 | 45.05 | $45.59 | 120849 |
| 2024-02-15 | 45.01 | $45.74 | 202944 |
| 2024-02-14 | 44.95 | $44.89 | 139013 |
| 2024-02-13 | 44.92 | $44.40 | 199600 |
| 2024-02-12 | 44.94 | $45.42 | 165711 |
| 2024-02-09 | 44.92 | $44.90 | 134108 |
| 2024-02-08 | 44.93 | $44.70 | 157923 |
| 2024-02-07 | 44.97 | $44.43 | 226240 |
| 2024-02-06 | 45.01 | $44.37 | 173321 |
| 2024-02-05 | 45.07 | $44.21 | 160800 |
| 2024-02-02 | 45.12 | $44.78 | 217600 |
| 2024-02-01 | 45.12 | $44.95 | 148400 |
| 2024-01-31 | 45.12 | $44.69 | 291920 |
| 2024-01-30 | 45.18 | $45.71 | 196000 |
| 2024-01-29 | 45.18 | $45.71 | 165100 |
| 2024-01-26 | 45.19 | $45.43 | 126635 |
| 2024-01-25 | 45.22 | $45.33 | 293135 |
| 2024-01-24 | 45.25 | $45.05 | 177400 |
| 2024-01-23 | 45.28 | $45.27 | 146000 |
| 2024-01-22 | 45.30 | $45.36 | 176000 |
| 2024-01-19 | 45.29 | $44.89 | 205900 |
| 2024-01-18 | 45.33 | $44.50 | 175300 |
| 2024-01-17 | 45.38 | $44.36 | 148511 |
| 2024-01-16 | 45.43 | $44.73 | 156200 |
| 2024-01-12 | 45.49 | $45.07 | 346419 |
| 2024-01-11 | 45.47 | $45.14 | 151042 |
| 2024-01-10 | 45.40 | $45.33 | 102300 |
| 2024-01-09 | 45.33 | $45.31 | 158828 |
| 2024-01-08 | 45.24 | $45.58 | 179200 |
| 2024-01-05 | 45.14 | $45.15 | 213900 |
| 2024-01-04 | 45.04 | $44.90 | 155000 |
| 2024-01-03 | 44.95 | $44.96 | 191800 |
| 2024-01-02 | 44.89 | $45.76 | 545133 |
| 2023-12-29 | 44.78 | $45.69 | 151939 |
| 2023-12-28 | 44.62 | $46.00 | 137500 |
| 2023-12-27 | 44.43 | $45.99 | 232924 |
| 2023-12-26 | 44.22 | $46.00 | 110900 |
| 2023-12-22 | 44.03 | $45.63 | 230200 |
| 2023-12-21 | 43.85 | $45.61 | 149439 |
| 2023-12-20 | 43.67 | $45.15 | 150600 |
| 2023-12-19 | 43.50 | $45.83 | 174700 |
| 2023-12-18 | 43.31 | $45.40 | 127056 |
| 2023-12-15 | 43.14 | $45.35 | 232700 |
| 2023-12-14 | 42.95 | $45.86 | 484746 |
| 2023-12-13 | 42.75 | $44.85 | 250314 |
| 2023-12-12 | 42.60 | $43.66 | 130000 |
| 2023-12-11 | 42.43 | $43.85 | 143100 |
| 2023-12-08 | 42.25 | $43.64 | 155612 |
| 2023-12-07 | 42.07 | $43.42 | 120900 |
| 2023-12-06 | 41.92 | $43.16 | 296013 |
| 2023-12-05 | 41.79 | $43.21 | 155900 |
| 2023-12-04 | 41.67 | $43.75 | 152600 |
| 2023-12-01 | 41.55 | $43.46 | 183200 |
| 2023-11-30 | 41.40 | $42.52 | 148443 |
| 2023-11-29 | 41.25 | $42.20 | 134700 |
| 2023-11-28 | 41.11 | $41.90 | 241118 |
| 2023-11-27 | 40.97 | $42.05 | 140828 |
| 2023-11-24 | 40.80 | $42.10 | 39400 |
| 2023-11-22 | 40.66 | $42.04 | 122900 |
| 2023-11-21 | 40.50 | $41.76 | 207825 |
| 2023-11-20 | 40.38 | $42.01 | 170010 |
| 2023-11-17 | 40.24 | $41.95 | 157500 |
| 2023-11-16 | 40.12 | $41.53 | 249200 |
| 2023-11-15 | 40.04 | $41.92 | 166828 |
| 2023-11-14 | 39.98 | $41.78 | 204931 |
| 2023-11-13 | 39.96 | $40.25 | 133813 |
| 2023-11-10 | 39.99 | $40.39 | 306700 |
| 2023-11-09 | 39.99 | $40.03 | 140509 |
| 2023-11-08 | 40.01 | $40.35 | 191500 |
| 2023-11-07 | 40.05 | $40.58 | 164400 |
| 2023-11-06 | 40.06 | $40.83 | 153700 |
| 2023-11-03 | 40.05 | $41.27 | 162500 |
| 2023-11-02 | 40.00 | $40.55 | 203630 |
| 2023-11-01 | 39.97 | $39.59 | 244248 |
| 2023-10-31 | 39.99 | $39.34 | 160600 |
| 2023-10-30 | 40.01 | $39.02 | 186526 |
| 2023-10-27 | 40.07 | $38.70 | 217000 |
| 2023-10-26 | 40.18 | $39.22 | 173334 |
| 2023-10-25 | 40.28 | $38.94 | 265800 |
| 2023-10-24 | 40.37 | $39.40 | 192413 |
| 2023-10-23 | 40.42 | $39.16 | 133600 |
| 2023-10-20 | 40.52 | $39.52 | 153722 |
| 2023-10-19 | 40.60 | $40.00 | 143300 |
| 2023-10-18 | 40.65 | $40.60 | 111000 |
| 2023-10-17 | 40.71 | $41.36 | 195557 |
| 2023-10-16 | 40.74 | $40.93 | 157300 |
| 2023-10-13 | 40.80 | $40.32 | 118800 |
| 2023-10-12 | 40.89 | $40.49 | 135900 |
| 2023-10-11 | 40.99 | $41.12 | 122200 |
| 2023-10-10 | 41.03 | $40.92 | 168600 |
| 2023-10-09 | 41.09 | $40.63 | 161344 |
| 2023-10-06 | 41.16 | $40.23 | 182416 |
| 2023-10-05 | 41.26 | $39.97 | 178036 |
| 2023-10-04 | 41.36 | $39.93 | 185830 |
| 2023-10-03 | 41.47 | $39.73 | 165925 |
| 2023-10-02 | 41.60 | $40.26 | 154700 |
| 2023-09-29 | 41.75 | $40.96 | 140500 |
| 2023-09-28 | 41.85 | $41.09 | 244500 |
| 2023-09-27 | 41.94 | $40.69 | 265300 |
| 2023-09-26 | 42.04 | $40.51 | 264900 |
| 2023-09-25 | 42.14 | $41.15 | 140800 |
| 2023-09-22 | 42.18 | $41.02 | 85300 |
| 2023-09-21 | 42.23 | $41.15 | 124800 |
| 2023-09-20 | 42.28 | $41.78 | 102116 |
| 2023-09-19 | 42.28 | $41.98 | 132900 |
| 2023-09-18 | 42.29 | $42.08 | 99729 |
| 2023-09-15 | 42.30 | $42.18 | 150200 |
| 2023-09-14 | 42.30 | $42.46 | 175940 |
| 2023-09-13 | 42.30 | $41.88 | 124927 |
| 2023-09-12 | 42.34 | $42.15 | 326800 |
| 2023-09-11 | 42.40 | $42.07 | 90930 |
| 2023-09-08 | 42.48 | $42.11 | 87716 |
| 2023-09-07 | 42.55 | $41.95 | 101600 |
| 2023-09-06 | 42.64 | $42.19 | 127936 |
| 2023-09-05 | 42.72 | $42.43 | 92246 |
| 2023-09-01 | 42.80 | $43.20 | 81914 |
| 2023-08-31 | 42.82 | $42.89 | 109224 |
| 2023-08-30 | 42.86 | $42.93 | 155935 |
| 2023-08-29 | 42.90 | $42.76 | 226300 |
| 2023-08-28 | 42.97 | $42.35 | 93525 |
| 2023-08-25 | 43.06 | $42.01 | 82043 |
| 2023-08-24 | 43.16 | $41.96 | 150623 |
| 2023-08-23 | 43.25 | $42.20 | 135406 |
| 2023-08-22 | 43.34 | $41.88 | 90323 |
| 2023-08-21 | 43.43 | $42.17 | 99834 |
| 2023-08-18 | 43.51 | $42.32 | 103510 |
| 2023-08-17 | 43.58 | $42.18 | 144211 |
| 2023-08-16 | 43.66 | $42.42 | 145011 |
| 2023-08-15 | 43.73 | $42.67 | 88340 |
| 2023-08-14 | 43.77 | $43.36 | 85322 |
| 2023-08-11 | 43.75 | $43.54 | 64040 |
| 2023-08-10 | 43.71 | $43.53 | 68121 |
| 2023-08-09 | 43.70 | $43.72 | 73800 |
| 2023-08-08 | 43.67 | $43.78 | 188319 |
| 2023-08-07 | 43.62 | $44.06 | 149800 |
| 2023-08-04 | 43.52 | $43.69 | 115900 |
| 2023-08-03 | 43.43 | $43.71 | 108000 |
| 2023-08-02 | 43.32 | $43.76 | 110800 |
| 2023-08-01 | 43.23 | $44.06 | 111900 |
| 2023-07-31 | 43.14 | $44.22 | 102000 |
| 2023-07-28 | 43.03 | $44.02 | 105400 |
| 2023-07-27 | 42.93 | $43.63 | 134907 |
| 2023-07-26 | 42.81 | $44.05 | 147409 |
| 2023-07-25 | 42.68 | $43.75 | 198200 |
| 2023-07-24 | 42.54 | $43.78 | 118616 |
| 2023-07-21 | 42.37 | $43.65 | 109839 |
| 2023-07-20 | 42.24 | $43.75 | 124100 |
| 2023-07-19 | 42.12 | $43.81 | 247830 |
| 2023-07-18 | 42.00 | $43.47 | 122649 |
| 2023-07-17 | 41.92 | $43.00 | 109500 |
| 2023-07-14 | 41.87 | $42.83 | 104231 |
| 2023-07-13 | 41.80 | $43.30 | 239905 |
| 2023-07-12 | 41.73 | $43.05 | 137503 |
| 2023-07-11 | 41.64 | $42.73 | 259916 |
| 2023-07-10 | 41.56 | $42.15 | 129900 |
| 2023-07-07 | 41.53 | $41.90 | 108502 |
| 2023-07-06 | 41.52 | $41.57 | 286900 |
| 2023-07-05 | 41.49 | $41.91 | 193100 |
| 2023-07-03 | 41.40 | $42.26 | 125724 |
| 2023-06-30 | 41.32 | $42.05 | 107100 |
| 2023-06-29 | 41.17 | $41.87 | 195735 |
| 2023-06-28 | 41.03 | $41.35 | 276028 |
| 2023-06-27 | 40.93 | $41.47 | 190503 |
| 2023-06-26 | 40.84 | $40.84 | 203300 |
| 2023-06-23 | 40.76 | $40.51 | 195603 |
| 2023-06-22 | 40.70 | $41.00 | 137204 |
| 2023-06-21 | 40.65 | $41.36 | 251035 |
| 2023-06-20 | 40.59 | $41.43 | 269500 |
| 2023-06-16 | 40.52 | $41.84 | 128300 |
| 2023-06-15 | 40.44 | $41.97 | 132200 |
| 2023-06-14 | 40.34 | $41.47 | 178100 |
| 2023-06-13 | 40.23 | $41.78 | 180124 |
| 2023-06-12 | 40.14 | $41.30 | 135726 |
| 2023-06-09 | 40.05 | $41.24 | 103302 |
| 2023-06-08 | 39.96 | $41.50 | 124918 |
| 2023-06-07 | 39.87 | $41.71 | 122800 |
| 2023-06-06 | 39.78 | $40.90 | 171812 |
| 2023-06-05 | 39.73 | $40.15 | 239640 |
| 2023-06-02 | 39.73 | $40.57 | 173936 |
| 2023-06-01 | 39.66 | $39.23 | 136400 |
| 2023-05-31 | 39.69 | $38.91 | 157941 |
| 2023-05-30 | 39.75 | $39.51 | 191500 |
| 2023-05-26 | 39.82 | $39.58 | 141432 |
| 2023-05-25 | 39.90 | $39.25 | 253500 |
| 2023-05-24 | 39.96 | $39.39 | 187600 |
| 2023-05-23 | 39.98 | $39.96 | 193000 |
| 2023-05-22 | 39.99 | $40.19 | 128900 |
| 2023-05-19 | 40.03 | $39.97 | 154300 |
| 2023-05-18 | 40.08 | $40.29 | 140800 |
| 2023-05-17 | 40.12 | $39.96 | 162324 |
| 2023-05-16 | 40.18 | $39.23 | 144549 |
| 2023-05-15 | 40.27 | $39.86 | 182914 |
| 2023-05-12 | 40.34 | $39.55 | 121900 |
| 2023-05-11 | 40.40 | $39.47 | 160800 |
| 2023-05-10 | 40.48 | $39.81 | 188200 |
| 2023-05-09 | 40.53 | $39.79 | 154726 |
| 2023-05-08 | 40.60 | $39.95 | 138701 |
| 2023-05-05 | 40.63 | $40.11 | 229700 |
| 2023-05-04 | 40.64 | $39.19 | 242708 |
| 2023-05-03 | 40.69 | $39.92 | 199139 |
| 2023-05-02 | 40.71 | $40.09 | 208500 |
| 2023-05-01 | 40.76 | $40.93 | 126217 |
| 2023-04-28 | 40.76 | $41.00 | 150824 |
| 2023-04-27 | 40.73 | $40.55 | 124500 |
| 2023-04-26 | 40.71 | $39.80 | 471204 |
| 2023-04-25 | 40.71 | $40.18 | 235105 |
| 2023-04-24 | 40.69 | $40.93 | 145700 |
| 2023-04-21 | 40.62 | $40.92 | 223000 |
| 2023-04-20 | 40.52 | $41.07 | 102900 |
| 2023-04-19 | 40.44 | $41.25 | 96900 |
| 2023-04-18 | 40.40 | $41.11 | 186800 |
| 2023-04-17 | 40.33 | $41.18 | 142000 |
| 2023-04-14 | 40.23 | $40.82 | 135800 |
| 2023-04-13 | 40.19 | $41.07 | 125620 |
| 2023-04-12 | 40.11 | $40.82 | 252442 |
| 2023-04-11 | 40.08 | $41.03 | 131027 |
| 2023-04-10 | 40.00 | $40.64 | 154820 |
| 2023-04-06 | 40.00 | $40.25 | 215200 |
| 2023-04-05 | 40.07 | $40.24 | 200531 |
| 2023-04-04 | 40.20 | $40.37 | 220200 |
| 2023-04-03 | 40.32 | $40.99 | 233200 |
| 2023-03-31 | 40.44 | $40.98 | 225300 |
| 2023-03-30 | 40.58 | $40.34 | 138600 |
| 2023-03-29 | 40.73 | $40.28 | 306700 |
| 2023-03-28 | 40.88 | $39.82 | 133935 |
| 2023-03-27 | 41.04 | $39.70 | 260227 |
| 2023-03-24 | 41.22 | $39.48 | 229300 |
| 2023-03-23 | 41.41 | $39.05 | 186462 |
| 2023-03-22 | 41.63 | $39.35 | 101720 |
| 2023-03-21 | 41.83 | $40.48 | 166900 |
| 2023-03-20 | 41.96 | $39.78 | 154046 |
| 2023-03-17 | 42.19 | $39.07 | 141700 |
| 2023-03-16 | 42.46 | $40.04 | 197502 |
| 2023-03-15 | 42.69 | $39.46 | 169932 |
| 2023-03-14 | 42.95 | $40.18 | 142047 |
| 2023-03-13 | 43.17 | $39.56 | 298100 |
| 2023-03-10 | 43.40 | $40.59 | 236613 |
| 2023-03-09 | 43.57 | $41.72 | 155700 |
| 2023-03-08 | 43.71 | $42.81 | 178700 |
| 2023-03-07 | 43.82 | $42.78 | 177100 |
| 2023-03-06 | 43.92 | $43.36 | 130832 |
| 2023-03-03 | 44.00 | $43.80 | 100200 |
| 2023-03-02 | 44.08 | $43.31 | 107500 |
| 2023-03-01 | 44.16 | $43.16 | 113800 |
| 2023-02-28 | 44.23 | $43.08 | 102200 |
| 2023-02-27 | 44.24 | $43.29 | 171400 |
| 2023-02-24 | 44.27 | $43.31 | 114400 |
| 2023-02-23 | 44.30 | $43.42 | 142000 |
| 2023-02-22 | 44.30 | $43.31 | 125401 |
| 2023-02-21 | 44.30 | $43.25 | 122000 |
| 2023-02-17 | 44.31 | $44.32 | 116800 |
| 2023-02-16 | 44.23 | $44.35 | 252000 |
| 2023-02-15 | 44.12 | $44.77 | 170541 |
| 2023-02-14 | 44.01 | $44.56 | 125023 |
| 2023-02-13 | 43.94 | $44.70 | 144419 |
| 2023-02-10 | 43.87 | $44.19 | 178006 |
| 2023-02-09 | 43.82 | $43.93 | 137700 |
| 2023-02-08 | 43.77 | $44.48 | 165115 |
| 2023-02-07 | 43.67 | $45.06 | 157233 |
| 2023-02-06 | 43.52 | $44.66 | 131800 |
| 2023-02-03 | 43.39 | $45.09 | 296800 |
| 2023-02-02 | 43.20 | $45.40 | 328931 |
| 2023-02-01 | 43.00 | $44.87 | 227435 |
| 2023-01-31 | 42.80 | $44.46 | 220130 |
| 2023-01-30 | 42.64 | $43.46 | 166047 |
| 2023-01-27 | 42.53 | $43.86 | 201200 |
| 2023-01-26 | 42.37 | $43.84 | 137800 |
| 2023-01-25 | 42.24 | $43.45 | 163000 |
| 2023-01-24 | 42.13 | $43.27 | 194300 |
| 2023-01-23 | 42.02 | $43.38 | 189527 |
| 2023-01-20 | 41.92 | $42.84 | 274700 |
| 2023-01-19 | 41.82 | $42.14 | 330744 |
| 2023-01-18 | 41.75 | $42.53 | 211622 |
| 2023-01-17 | 41.67 | $43.19 | 181042 |
| 2023-01-13 | 41.59 | $43.30 | 142800 |
| 2023-01-12 | 41.54 | $43.26 | 221213 |
| 2023-01-11 | 41.51 | $42.91 | 228713 |
| 2023-01-10 | 41.48 | $42.37 | 128100 |
| 2023-01-09 | 41.46 | $42.11 | 223727 |
| 2023-01-06 | 41.47 | $42.12 | 152814 |
| 2023-01-05 | 41.47 | $41.14 | 415300 |
| 2023-01-04 | 41.52 | $41.53 | 231336 |
| 2023-01-03 | 41.58 | $40.89 | 300343 |
| 2022-12-30 | 41.71 | $41.14 | 206000 |
| 2022-12-29 | 41.83 | $41.35 | 620127 |
| 2022-12-28 | 41.95 | $40.59 | 375233 |
| 2022-12-27 | 42.06 | $41.34 | 192145 |
| 2022-12-23 | 42.13 | $41.21 | 401706 |
| 2022-12-22 | 42.24 | $40.98 | 271534 |
| 2022-12-21 | 42.36 | $41.45 | 480300 |
| 2022-12-20 | 42.46 | $40.81 | 470800 |
| 2022-12-19 | 42.55 | $40.69 | 327400 |
| 2022-12-16 | 42.65 | $41.04 | 208647 |
| 2022-12-15 | 42.72 | $41.55 | 219202 |
| 2022-12-14 | 42.76 | $42.34 | 365421 |
| 2022-12-13 | 42.80 | $42.56 | 318600 |
| 2022-12-12 | 42.80 | $42.47 | 277100 |
| 2022-12-09 | 42.83 | $41.94 | 179304 |
| 2022-12-08 | 42.88 | $42.25 | 197035 |
| 2022-12-07 | 42.82 | $42.10 | 380800 |
| 2022-12-06 | 42.81 | $42.20 | 253629 |
| 2022-12-05 | 42.79 | $42.62 | 333800 |
| 2022-12-02 | 42.74 | $43.58 | 197221 |
| 2022-12-01 | 42.60 | $43.50 | 171200 |
| 2022-11-30 | 42.48 | $43.71 | 216200 |
| 2022-11-29 | 42.39 | $42.90 | 305100 |
| 2022-11-28 | 42.33 | $42.70 | 169343 |
| 2022-11-25 | 42.29 | $43.50 | 102229 |
| 2022-11-23 | 42.17 | $43.22 | 97400 |
| 2022-11-22 | 42.05 | $43.43 | 327300 |
| 2022-11-21 | 41.92 | $42.72 | 178300 |
| 2022-11-18 | 41.79 | $42.70 | 174600 |
| 2022-11-17 | 41.64 | $42.35 | 218800 |
| 2022-11-16 | 41.48 | $42.50 | 196648 |
| 2022-11-15 | 41.33 | $42.99 | 186548 |
| 2022-11-14 | 41.19 | $42.61 | 194900 |
| 2022-11-11 | 41.04 | $43.03 | 154200 |
| 2022-11-10 | 40.82 | $42.96 | 191635 |
| 2022-11-09 | 40.66 | $41.14 | 164700 |
| 2022-11-08 | 40.53 | $41.93 | 198300 |
| 2022-11-07 | 40.38 | $41.74 | 246408 |
| 2022-11-04 | 40.23 | $41.52 | 439600 |
| 2022-11-03 | 40.10 | $40.90 | 292200 |
| 2022-11-02 | 40.03 | $41.00 | 253545 |
| 2022-11-01 | 39.97 | $41.94 | 342100 |
| 2022-10-31 | 39.89 | $41.79 | 207900 |
| 2022-10-28 | 39.73 | $41.83 | 156830 |
| 2022-10-27 | 39.53 | $41.09 | 203200 |
| 2022-10-26 | 39.37 | $40.85 | 789000 |
| 2022-10-25 | 39.26 | $40.74 | 232811 |
| 2022-10-24 | 39.11 | $40.09 | 249200 |
| 2022-10-21 | 38.99 | $39.81 | 168300 |
| 2022-10-20 | 38.94 | $39.05 | 398500 |
| 2022-10-19 | 38.96 | $39.63 | 236300 |
| 2022-10-18 | 39.00 | $40.14 | 300806 |
| 2022-10-17 | 39.03 | $39.59 | 415700 |
| 2022-10-14 | 39.12 | $38.73 | 250319 |
| 2022-10-13 | 39.23 | $39.63 | 350828 |
| 2022-10-12 | 39.32 | $38.62 | 153654 |
| 2022-10-11 | 39.47 | $38.89 | 162900 |
| 2022-10-10 | 39.60 | $38.83 | 189000 |
| 2022-10-07 | 39.81 | $38.78 | 158319 |
| 2022-10-06 | 40.01 | $39.53 | 122901 |
| 2022-10-05 | 40.14 | $39.91 | 193510 |
| 2022-10-04 | 40.23 | $40.18 | 369100 |
| 2022-10-03 | 40.27 | $38.75 | 247184 |
| 2022-09-30 | 40.40 | $37.67 | 223808 |
| 2022-09-29 | 40.58 | $37.90 | 285300 |
| 2022-09-28 | 40.77 | $38.72 | 225900 |
| 2022-09-27 | 40.93 | $37.71 | 300800 |
| 2022-09-26 | 41.17 | $37.80 | 347900 |
| 2022-09-23 | 41.41 | $38.64 | 194140 |
| 2022-09-22 | 41.66 | $39.64 | 279200 |
| 2022-09-21 | 41.84 | $40.25 | 118800 |
| 2022-09-20 | 41.98 | $40.75 | 297000 |
| 2022-09-19 | 42.09 | $41.43 | 93905 |
| 2022-09-16 | 42.21 | $40.89 | 135400 |
| 2022-09-15 | 42.38 | $41.42 | 152800 |
| 2022-09-14 | 42.51 | $41.61 | 168800 |
| 2022-09-13 | 42.64 | $41.58 | 294427 |
| 2022-09-12 | 42.76 | $43.08 | 119831 |
| 2022-09-09 | 42.80 | $42.70 | 170800 |
| 2022-09-08 | 42.83 | $42.08 | 133112 |
| 2022-09-07 | 42.86 | $41.77 | 174600 |
| 2022-09-06 | 42.88 | $41.00 | 244935 |
| 2022-09-02 | 42.93 | $41.32 | 131620 |
| 2022-09-01 | 42.96 | $41.40 | 198606 |
| 2022-08-31 | 42.97 | $41.60 | 274600 |
| 2022-08-30 | 42.99 | $41.91 | 205900 |
| 2022-08-29 | 42.98 | $42.50 | 158600 |
| 2022-08-26 | 42.96 | $42.65 | 155700 |
| 2022-08-25 | 42.94 | $43.71 | 370200 |
| 2022-08-24 | 42.84 | $43.20 | 139445 |
| 2022-08-23 | 42.75 | $43.04 | 106311 |
| 2022-08-22 | 42.62 | $42.96 | 186044 |
| 2022-08-19 | 42.51 | $43.76 | 101203 |
| 2022-08-18 | 42.35 | $44.30 | 99133 |
| 2022-08-17 | 42.16 | $43.96 | 185200 |
| 2022-08-16 | 41.99 | $44.26 | 172200 |
| 2022-08-15 | 41.80 | $43.93 | 115900 |
| 2022-08-12 | 41.56 | $43.85 | 157500 |
| 2022-08-11 | 41.33 | $43.30 | 281007 |
| 2022-08-10 | 41.10 | $42.87 | 236900 |
| 2022-08-09 | 40.91 | $42.03 | 126100 |
| 2022-08-08 | 40.77 | $42.08 | 111200 |
| 2022-08-05 | 40.63 | $41.79 | 111701 |
| 2022-08-04 | 40.51 | $41.64 | 103631 |
| 2022-08-03 | 40.42 | $41.97 | 172600 |
| 2022-08-02 | 40.27 | $41.74 | 173728 |
| 2022-08-01 | 40.14 | $42.17 | 121843 |
| 2022-07-29 | 40.01 | $42.26 | 138400 |
| 2022-07-28 | 39.84 | $41.78 | 176905 |
| 2022-07-27 | 39.72 | $41.21 | 157900 |
| 2022-07-26 | 39.64 | $40.59 | 197200 |
| 2022-07-25 | 39.61 | $40.78 | 130200 |
| 2022-07-22 | 39.56 | $40.48 | 121400 |
| 2022-07-21 | 39.47 | $40.60 | 215101 |
| 2022-07-20 | 39.37 | $40.54 | 147300 |
| 2022-07-19 | 39.28 | $40.33 | 113414 |
| 2022-07-18 | 39.17 | $39.28 | 117000 |
| 2022-07-15 | 39.12 | $39.23 | 119800 |
| 2022-07-14 | 39.14 | $38.59 | 115934 |
| 2022-07-13 | 39.19 | $39.06 | 112800 |
| 2022-07-12 | 39.22 | $39.21 | 164600 |
| 2022-07-11 | 39.33 | $39.30 | 104708 |
| 2022-07-08 | 39.49 | $39.53 | 124331 |
| 2022-07-07 | 39.68 | $39.66 | 79700 |
| 2022-07-06 | 39.90 | $39.03 | 555400 |
| 2022-07-05 | 40.12 | $39.16 | 155413 |
| 2022-07-01 | 40.33 | $39.53 | 635945 |
| 2022-06-30 | 40.53 | $38.98 | 172900 |
| 2022-06-29 | 40.74 | $39.28 | 216000 |
| 2022-06-28 | 40.94 | $39.67 | 299219 |
| 2022-06-27 | 41.15 | $39.96 | 182045 |
| 2022-06-24 | 41.30 | $39.78 | 814300 |
| 2022-06-23 | 41.41 | $38.62 | 375400 |
| 2022-06-22 | 41.55 | $38.61 | 194306 |
| 2022-06-21 | 41.71 | $38.79 | 257000 |
| 2022-06-17 | 41.82 | $38.17 | 190833 |
| 2022-06-16 | 41.97 | $38.16 | 256700 |
| 2022-06-15 | 42.14 | $39.73 | 206500 |
| 2022-06-14 | 42.29 | $39.55 | 739200 |
| 2022-06-13 | 42.41 | $39.70 | 396400 |
| 2022-06-10 | 42.52 | $41.46 | 147229 |
| 2022-06-09 | 42.50 | $42.46 | 114600 |
| 2022-06-08 | 42.41 | $43.25 | 99600 |
| 2022-06-07 | 42.31 | $44.03 | 130110 |
| 2022-06-06 | 42.18 | $43.57 | 95200 |
| 2022-06-03 | 42.13 | $43.26 | 195639 |
| 2022-06-02 | 42.10 | $43.62 | 135100 |
| 2022-06-01 | 42.12 | $43.08 | 258000 |
| 2022-05-31 | 42.11 | $43.41 | 391700 |
| 2022-05-27 | 42.04 | $43.71 | 170600 |
| 2022-05-26 | 41.96 | $42.94 | 228800 |
| 2022-05-25 | 41.97 | $42.17 | 225631 |
| 2022-05-24 | 42.00 | $41.40 | 571700 |
| 2022-05-23 | 42.06 | $41.70 | 200911 |
| 2022-05-20 | 42.15 | $41.09 | 208700 |
| 2022-05-19 | 42.27 | $41.15 | 206300 |
| 2022-05-18 | 42.45 | $41.43 | 164900 |
| 2022-05-17 | 42.64 | $42.90 | 163300 |
| 2022-05-16 | 42.74 | $41.86 | 203011 |
| 2022-05-13 | 42.85 | $41.87 | 687730 |
| 2022-05-12 | 42.96 | $41.00 | 251600 |
| 2022-05-11 | 43.12 | $40.79 | 249130 |
| 2022-05-10 | 43.26 | $41.12 | 268903 |
| 2022-05-09 | 43.39 | $41.48 | 347100 |
| 2022-05-06 | 43.51 | $42.57 | 242043 |
| 2022-05-05 | 43.57 | $42.79 | 269024 |
| 2022-05-04 | 43.61 | $44.01 | 769014 |
| 2022-05-03 | 43.61 | $42.75 | 237902 |
| 2022-05-02 | 43.69 | $42.04 | 614338 |
| 2022-04-29 | 43.82 | $42.04 | 280100 |
| 2022-04-28 | 43.94 | $43.31 | 153108 |
| 2022-04-27 | 44.02 | $42.63 | 142800 |
| 2022-04-26 | 44.16 | $42.60 | 156800 |
| 2022-04-25 | 44.26 | $43.48 | 662500 |
| 2022-04-22 | 44.32 | $43.58 | 139514 |
| 2022-04-21 | 44.36 | $44.70 | 240149 |
| 2022-04-20 | 44.32 | $45.36 | 240114 |
| 2022-04-19 | 44.28 | $44.86 | 253635 |
| 2022-04-18 | 44.25 | $44.08 | 155500 |
| 2022-04-14 | 44.27 | $44.07 | 116410 |
| 2022-04-13 | 44.27 | $44.14 | 135500 |
| 2022-04-12 | 44.25 | $43.67 | 142200 |
| 2022-04-11 | 44.22 | $43.71 | 100013 |
| 2022-04-08 | 44.16 | $43.86 | 95000 |
| 2022-04-07 | 44.10 | $43.62 | 254300 |
| 2022-04-06 | 44.06 | $43.78 | 175800 |
| 2022-04-05 | 44.02 | $43.93 | 170318 |
| 2022-04-04 | 43.93 | $44.39 | 394817 |
| 2022-04-01 | 43.82 | $44.56 | 239839 |
| 2022-03-31 | 43.78 | $44.42 | 143415 |
| 2022-03-30 | 43.75 | $44.99 | 155948 |
| 2022-03-29 | 43.70 | $45.30 | 247100 |
| 2022-03-28 | 43.58 | $44.65 | 305935 |
| 2022-03-25 | 43.53 | $44.78 | 228109 |
| 2022-03-24 | 43.48 | $44.34 | 413624 |
| 2022-03-23 | 43.37 | $43.97 | 228800 |
| 2022-03-22 | 43.29 | $44.52 | 92500 |
| 2022-03-21 | 43.20 | $44.31 | 275000 |
| 2022-03-18 | 43.15 | $44.35 | 99519 |
| 2022-03-17 | 43.10 | $44.11 | 149130 |
| 2022-03-16 | 43.09 | $43.72 | 244600 |
| 2022-03-15 | 43.10 | $43.00 | 159500 |
| 2022-03-14 | 43.11 | $42.54 | 117420 |
| 2022-03-11 | 43.16 | $42.67 | 88906 |
| 2022-03-10 | 43.21 | $42.91 | 192500 |
| 2022-03-09 | 43.29 | $42.87 | 189203 |
| 2022-03-08 | 43.33 | $42.14 | 414148 |
| 2022-03-07 | 43.39 | $42.31 | 185613 |
| 2022-03-04 | 43.44 | $43.64 | 109538 |
| 2022-03-03 | 43.42 | $43.96 | 140705 |
| 2022-03-02 | 43.41 | $43.96 | 263600 |
| 2022-03-01 | 43.40 | $42.79 | 258200 |
| 2022-02-28 | 43.42 | $43.76 | 153100 |
| 2022-02-25 | 43.37 | $43.66 | 181600 |
| 2022-02-24 | 43.29 | $42.28 | 245834 |
| 2022-02-23 | 43.30 | $42.22 | 145064 |
| 2022-02-22 | 43.33 | $42.74 | 196732 |
| 2022-02-18 | 43.35 | $43.32 | 133700 |
| 2022-02-17 | 43.31 | $43.36 | 126546 |
| 2022-02-16 | 43.30 | $44.03 | 208700 |
| 2022-02-15 | 43.29 | $43.85 | 160700 |
| 2022-02-14 | 43.33 | $43.20 | 170800 |
| 2022-02-11 | 43.43 | $43.48 | 245400 |
| 2022-02-10 | 43.51 | $43.78 | 211825 |
| 2022-02-09 | 43.58 | $44.36 | 169800 |
| 2022-02-08 | 43.61 | $43.79 | 107429 |
| 2022-02-07 | 43.66 | $43.25 | 164646 |
| 2022-02-04 | 43.74 | $43.30 | 158100 |
| 2022-02-03 | 43.82 | $43.35 | 230300 |
| 2022-02-02 | 43.88 | $43.78 | 176500 |
| 2022-02-01 | 43.95 | $43.63 | 204024 |
| 2022-01-31 | 43.99 | $43.30 | 173935 |
| 2022-01-28 | 44.05 | $42.68 | 132439 |
| 2022-01-27 | 44.13 | $42.12 | 231504 |
| 2022-01-26 | 44.24 | $42.51 | 237533 |
| 2022-01-25 | 44.33 | $42.78 | 292900 |
| 2022-01-24 | 44.39 | $43.05 | 381400 |
| 2022-01-21 | 44.42 | $42.54 | 280100 |
| 2022-01-20 | 44.47 | $43.14 | 184500 |
| 2022-01-19 | 44.47 | $43.99 | 219100 |
| 2022-01-18 | 44.38 | $44.50 | 367946 |
| 2022-01-14 | 44.30 | $45.27 | 233137 |
| 2022-01-13 | 44.21 | $45.13 | 511400 |
| 2022-01-12 | 44.13 | $45.05 | 160400 |
| 2022-01-11 | 44.04 | $45.01 | 119246 |
| 2022-01-10 | 43.95 | $44.72 | 170600 |
| 2022-01-07 | 43.89 | $44.98 | 99750 |
| 2022-01-06 | 43.82 | $44.94 | 241200 |
| 2022-01-05 | 43.77 | $44.52 | 224239 |
| 2022-01-04 | 43.74 | $45.09 | 219049 |
| 2022-01-03 | 43.65 | $44.52 | 533100 |
| 2021-12-31 | 43.56 | $44.36 | 313100 |
| 2021-12-30 | 43.48 | $44.34 | 346600 |
| 2021-12-29 | 43.36 | $44.39 | 334400 |
| 2021-12-28 | 43.25 | $44.22 | 449443 |
| 2021-12-27 | 43.21 | $44.05 | 204200 |
| 2021-12-23 | 43.18 | $43.68 | 119700 |
| 2021-12-22 | 43.23 | $43.44 | 192418 |
| 2021-12-21 | 43.29 | $43.17 | 497000 |
| 2021-12-20 | 43.37 | $42.22 | 200700 |
| 2021-12-17 | 43.48 | $42.96 | 215435 |
| 2021-12-16 | 43.56 | $43.45 | 164400 |
| 2021-12-15 | 43.62 | $43.51 | 289700 |
| 2021-12-14 | 43.70 | $43.13 | 89800 |
| 2021-12-13 | 43.80 | $43.27 | 101631 |
| 2021-12-10 | 43.89 | $43.62 | 75437 |
| 2021-12-09 | 43.95 | $43.52 | 110500 |
| 2021-12-08 | 44.00 | $43.94 | 116904 |
| 2021-12-07 | 44.04 | $43.88 | 146200 |
| 2021-12-06 | 44.09 | $43.41 | 128423 |
| 2021-12-03 | 44.15 | $42.58 | 125800 |
| 2021-12-02 | 44.24 | $42.91 | 108500 |
| 2021-12-01 | 44.32 | $41.76 | 109400 |
| 2021-11-30 | 44.44 | $42.22 | 148700 |
| 2021-11-29 | 44.53 | $43.42 | 144300 |
| 2021-11-26 | 44.52 | $43.43 | 144345 |
| 2021-11-24 | 44.52 | $44.70 | 104600 |
| 2021-11-23 | 44.43 | $44.78 | 170905 |
| 2021-11-22 | 44.37 | $44.73 | 127129 |
| 2021-11-19 | 44.34 | $44.30 | 86732 |
| 2021-11-18 | 44.32 | $44.64 | 79241 |
| 2021-11-17 | 44.28 | $44.74 | 123600 |
| 2021-11-16 | 44.23 | $45.05 | 155900 |
| 2021-11-15 | 44.15 | $45.13 | 167300 |
| 2021-11-12 | 44.06 | $45.02 | 105506 |
| 2021-11-11 | 43.98 | $44.83 | 80400 |
| 2021-11-10 | 43.90 | $44.57 | 112600 |
| 2021-11-09 | 43.80 | $44.73 | 161500 |
| 2021-11-08 | 43.69 | $44.75 | 87638 |
| 2021-11-05 | 43.58 | $44.77 | 89500 |
| 2021-11-04 | 43.47 | $44.27 | 121900 |
| 2021-11-03 | 43.39 | $44.63 | 155812 |
| 2021-11-02 | 43.28 | $44.08 | 131913 |
| 2021-11-01 | 43.19 | $44.06 | 220300 |
| 2021-10-29 | 43.10 | $43.25 | 93746 |
| 2021-10-28 | 43.04 | $43.42 | 108000 |
| 2021-10-27 | 42.94 | $42.76 | 187100 |
| 2021-10-26 | 42.92 | $43.71 | 160511 |
| 2021-10-25 | 42.83 | $44.02 | 154200 |
| 2021-10-22 | 42.75 | $43.92 | 111900 |
| 2021-10-21 | 42.65 | $43.79 | 131000 |
| 2021-10-20 | 42.56 | $43.93 | 107800 |
| 2021-10-19 | 42.43 | $43.42 | 143438 |
| 2021-10-18 | 42.30 | $43.35 | 143935 |
| 2021-10-15 | 42.19 | $43.27 | 215908 |
| 2021-10-14 | 42.10 | $43.24 | 88000 |
| 2021-10-13 | 42.04 | $42.66 | 115336 |
| 2021-10-12 | 42.02 | $42.53 | 88738 |
| 2021-10-11 | 41.97 | $42.48 | 74934 |
| 2021-10-08 | 41.96 | $42.63 | 70300 |
| 2021-10-07 | 41.92 | $42.74 | 100200 |
| 2021-10-06 | 41.89 | $42.31 | 109000 |
| 2021-10-05 | 41.90 | $42.38 | 148647 |
| 2021-10-04 | 41.90 | $42.17 | 173048 |
| 2021-10-01 | 41.95 | $42.08 | 148127 |
| 2021-09-30 | 42.00 | $41.45 | 220120 |
| 2021-09-29 | 42.07 | $42.23 | 124915 |
| 2021-09-28 | 42.10 | $42.00 | 297403 |
| 2021-09-27 | 42.14 | $42.48 | 103703 |
| 2021-09-24 | 42.17 | $41.89 | 128200 |
| 2021-09-23 | 42.19 | $42.01 | 79400 |
| 2021-09-22 | 42.21 | $41.34 | 105800 |
| 2021-09-21 | 42.27 | $40.85 | 148900 |
| 2021-09-20 | 42.33 | $41.00 | 187119 |
| 2021-09-17 | 42.38 | $41.58 | 130100 |
| 2021-09-16 | 42.37 | $41.95 | 118302 |
| 2021-09-15 | 42.37 | $42.23 | 132219 |
| 2021-09-14 | 42.37 | $41.67 | 109622 |
| 2021-09-13 | 42.42 | $42.14 | 107800 |
| 2021-09-10 | 42.46 | $41.85 | 89300 |
| 2021-09-09 | 42.52 | $42.27 | 84447 |
| 2021-09-08 | 42.55 | $42.42 | 120300 |
| 2021-09-07 | 42.56 | $42.44 | 110700 |
| 2021-09-03 | 42.54 | $43.02 | 87800 |
| 2021-09-02 | 42.51 | $43.23 | 171136 |
| 2021-09-01 | 42.44 | $42.85 | 114448 |
| 2021-08-31 | 42.37 | $42.81 | 145948 |
| 2021-08-30 | 42.33 | $42.82 | 107033 |
| 2021-08-27 | 42.27 | $42.96 | 225000 |
| 2021-08-26 | 42.22 | $42.28 | 137700 |
| 2021-08-25 | 42.21 | $42.58 | 153646 |
| 2021-08-24 | 42.16 | $42.41 | 95226 |
| 2021-08-23 | 42.11 | $42.14 | 192232 |
| 2021-08-20 | 42.09 | $41.91 | 83200 |
| 2021-08-19 | 42.06 | $41.43 | 99100 |
| 2021-08-18 | 42.05 | $41.84 | 146300 |
| 2021-08-17 | 42.03 | $42.28 | 156500 |
| 2021-08-16 | 41.97 | $42.77 | 134400 |
| 2021-08-13 | 41.83 | $42.90 | 89346 |
| 2021-08-12 | 41.74 | $42.95 | 97400 |
| 2021-08-11 | 41.67 | $42.99 | 98700 |
| 2021-08-10 | 41.59 | $42.49 | 81717 |
| 2021-08-09 | 41.55 | $42.17 | 325700 |
| 2021-08-06 | 41.56 | $42.33 | 185101 |
| 2021-08-05 | 41.55 | $41.94 | 204900 |
| 2021-08-04 | 41.51 | $41.46 | 165613 |
| 2021-08-03 | 41.53 | $42.00 | 401600 |
| 2021-08-02 | 41.50 | $41.62 | 864700 |
| 2021-07-30 | 41.53 | $41.85 | 231400 |
| 2021-07-29 | 41.56 | $42.05 | 105800 |
| 2021-07-28 | 41.55 | $41.62 | 174102 |
| 2021-07-27 | 41.56 | $41.52 | 129000 |
| 2021-07-26 | 41.57 | $41.58 | 143400 |
| 2021-07-23 | 41.61 | $41.49 | 146130 |
| 2021-07-22 | 41.63 | $41.08 | 102400 |
| 2021-07-21 | 41.67 | $41.47 | 191448 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
56.55
2026-07-17
Close Price
$57.34
Vol: 89800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
39.42
Average
46.41
Maximum
56.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.55 | $57.34 | 89800 |
| 2026-07-16 | 56.47 | $57.71 | 120000 |
| 2026-07-15 | 56.34 | $56.86 | 98400 |
| 2026-07-14 | 56.28 | $56.64 | 73541 |
| 2026-07-13 | 56.24 | $56.52 | 109800 |
| 2026-07-10 | 56.21 | $56.44 | 142301 |
| 2026-07-09 | 56.19 | $56.20 | 114026 |
| 2026-07-08 | 56.19 | $55.92 | 70317 |
| 2026-07-07 | 56.22 | $56.67 | 80418 |
| 2026-07-06 | 56.17 | $56.80 | 87333 |
| 2026-07-02 | 56.10 | $56.75 | 81400 |
| 2026-07-01 | 56.03 | $56.48 | 89600 |
| 2026-06-30 | 55.99 | $56.52 | 121226 |
| 2026-06-29 | 55.93 | $56.58 | 133310 |
| 2026-06-26 | 55.86 | $56.78 | 75900 |
| 2026-06-25 | 55.77 | $56.47 | 107300 |
| 2026-06-24 | 55.69 | $56.20 | 77942 |
| 2026-06-23 | 55.64 | $55.92 | 69028 |
| 2026-06-22 | 55.61 | $55.98 | 97736 |
| 2026-06-18 | 55.57 | $55.87 | 88700 |
| 2026-06-17 | 55.54 | $55.60 | 131038 |
| 2026-06-16 | 55.53 | $56.46 | 101300 |
| 2026-06-15 | 55.44 | $56.47 | 79134 |
| 2026-06-12 | 55.33 | $56.65 | 108841 |
| 2026-06-11 | 55.19 | $56.08 | 135818 |
| 2026-06-10 | 55.09 | $55.27 | 139600 |
| 2026-06-09 | 55.08 | $55.78 | 138700 |
| 2026-06-08 | 55.00 | $55.10 | 123800 |
| 2026-06-05 | 54.99 | $55.10 | 80509 |
| 2026-06-04 | 54.98 | $55.35 | 109600 |
| 2026-06-03 | 54.94 | $54.92 | 97500 |
| 2026-06-02 | 54.94 | $55.17 | 115045 |
| 2026-06-01 | 54.92 | $54.84 | 144320 |
| 2026-05-29 | 54.93 | $55.12 | 118434 |
| 2026-05-28 | 54.91 | $55.38 | 159600 |
| 2026-05-27 | 54.86 | $55.38 | 117100 |
| 2026-05-26 | 54.80 | $55.52 | 66500 |
| 2026-05-22 | 54.73 | $55.25 | 127300 |
| 2026-05-21 | 54.67 | $54.87 | 154538 |
| 2026-05-20 | 54.65 | $54.78 | 114304 |
| 2026-05-19 | 54.64 | $54.05 | 147410 |
| 2026-05-18 | 54.70 | $54.43 | 101100 |
| 2026-05-15 | 54.73 | $54.00 | 131220 |
| 2026-05-14 | 54.81 | $54.65 | 145100 |
| 2026-05-13 | 54.82 | $54.52 | 110407 |
| 2026-05-12 | 54.86 | $54.85 | 73300 |
| 2026-05-11 | 54.86 | $54.89 | 146523 |
| 2026-05-08 | 54.85 | $55.21 | 99600 |
| 2026-05-07 | 54.82 | $55.08 | 80300 |
| 2026-05-06 | 54.79 | $55.53 | 80322 |
| 2026-05-05 | 54.71 | $55.21 | 104250 |
| 2026-05-04 | 54.66 | $54.75 | 154246 |
| 2026-05-01 | 54.65 | $55.22 | 81535 |
| 2026-04-30 | 54.59 | $55.47 | 81035 |
| 2026-04-29 | 54.49 | $54.73 | 132100 |
| 2026-04-28 | 54.47 | $55.08 | 160200 |
| 2026-04-27 | 54.40 | $55.15 | 107200 |
| 2026-04-24 | 54.33 | $55.05 | 78900 |
| 2026-04-23 | 54.25 | $55.31 | 87000 |
| 2026-04-22 | 54.14 | $55.01 | 105012 |
| 2026-04-21 | 54.05 | $55.14 | 93900 |
| 2026-04-20 | 53.93 | $55.51 | 94248 |
| 2026-04-17 | 53.76 | $55.25 | 100426 |
| 2026-04-16 | 53.61 | $54.49 | 152100 |
| 2026-04-15 | 53.51 | $54.32 | 114622 |
| 2026-04-14 | 53.43 | $54.57 | 116500 |
| 2026-04-13 | 53.31 | $54.49 | 152000 |
| 2026-04-10 | 53.19 | $54.17 | 131600 |
| 2026-04-09 | 53.08 | $54.46 | 110545 |
| 2026-04-08 | 52.94 | $54.18 | 119600 |
| 2026-04-07 | 52.81 | $53.10 | 321800 |
| 2026-04-06 | 52.78 | $53.04 | 146904 |
| 2026-04-02 | 52.75 | $52.84 | 162300 |
| 2026-04-01 | 52.74 | $52.76 | 148122 |
| 2026-03-31 | 52.74 | $52.54 | 148216 |
| 2026-03-30 | 52.76 | $51.62 | 221400 |
| 2026-03-27 | 52.88 | $51.69 | 194000 |
| 2026-03-26 | 53.00 | $52.27 | 150240 |
| 2026-03-25 | 53.08 | $52.61 | 210941 |
| 2026-03-24 | 53.13 | $52.30 | 157600 |
| 2026-03-23 | 53.21 | $51.92 | 144400 |
| 2026-03-20 | 53.35 | $51.28 | 93528 |
| 2026-03-19 | 53.57 | $52.04 | 113900 |
| 2026-03-18 | 53.73 | $52.17 | 89600 |
| 2026-03-17 | 53.89 | $52.74 | 101233 |
| 2026-03-16 | 54.01 | $52.39 | 104229 |
| 2026-03-13 | 54.18 | $52.26 | 107600 |
| 2026-03-12 | 54.39 | $52.34 | 121308 |
| 2026-03-11 | 54.60 | $52.94 | 92600 |
| 2026-03-10 | 54.78 | $53.11 | 105536 |
| 2026-03-09 | 54.95 | $53.49 | 118838 |
| 2026-03-06 | 55.11 | $53.68 | 86400 |
| 2026-03-05 | 55.26 | $54.52 | 123400 |
| 2026-03-04 | 55.33 | $55.13 | 91710 |
| 2026-03-03 | 55.36 | $55.09 | 115304 |
| 2026-03-02 | 55.38 | $55.75 | 132800 |
| 2026-02-27 | 55.35 | $55.58 | 86504 |
| 2026-02-26 | 55.32 | $56.01 | 124700 |
| 2026-02-25 | 55.25 | $55.50 | 244427 |
| 2026-02-24 | 55.22 | $55.58 | 223441 |
| 2026-02-23 | 55.18 | $55.23 | 135100 |
| 2026-02-20 | 55.18 | $56.14 | 99300 |
| 2026-02-19 | 55.08 | $55.84 | 108542 |
| 2026-02-18 | 55.00 | $56.08 | 93533 |
| 2026-02-17 | 54.88 | $55.85 | 98700 |
| 2026-02-13 | 54.78 | $56.01 | 155100 |
| 2026-02-12 | 54.65 | $55.61 | 112600 |
| 2026-02-11 | 54.55 | $56.39 | 118433 |
| 2026-02-10 | 54.36 | $56.30 | 120527 |
| 2026-02-09 | 54.16 | $55.88 | 226855 |
| 2026-02-06 | 53.97 | $55.78 | 196300 |
| 2026-02-05 | 53.78 | $54.72 | 130242 |
| 2026-02-04 | 53.68 | $54.99 | 268150 |
| 2026-02-03 | 53.55 | $53.98 | 167013 |
| 2026-02-02 | 53.50 | $53.75 | 177735 |
| 2026-01-30 | 53.48 | $53.57 | 206331 |
| 2026-01-29 | 53.47 | $53.69 | 123626 |
| 2026-01-28 | 53.44 | $53.44 | 117200 |
| 2026-01-27 | 53.44 | $53.77 | 126400 |
| 2026-01-26 | 53.41 | $53.90 | 214125 |
| 2026-01-23 | 53.36 | $53.89 | 154832 |
| 2026-01-22 | 53.30 | $54.32 | 210200 |
| 2026-01-21 | 53.19 | $54.38 | 268750 |
| 2026-01-20 | 53.07 | $53.38 | 178200 |
| 2026-01-16 | 53.03 | $54.12 | 140127 |
| 2026-01-15 | 52.92 | $54.29 | 123100 |
| 2026-01-14 | 52.78 | $53.80 | 153524 |
| 2026-01-13 | 52.67 | $53.45 | 129030 |
| 2026-01-12 | 52.59 | $53.40 | 246300 |
| 2026-01-09 | 52.50 | $53.60 | 139312 |
| 2026-01-08 | 52.39 | $53.35 | 125100 |
| 2026-01-07 | 52.28 | $52.51 | 179766 |
| 2026-01-06 | 52.26 | $53.09 | 186200 |
| 2026-01-05 | 52.17 | $52.63 | 507130 |
| 2026-01-02 | 52.12 | $52.10 | 204303 |
| 2025-12-31 | 52.13 | $51.60 | 148300 |
| 2025-12-30 | 52.18 | $52.14 | 187816 |
| 2025-12-29 | 52.19 | $52.12 | 215149 |
| 2025-12-26 | 52.19 | $52.30 | 184722 |
| 2025-12-24 | 52.18 | $52.62 | 71300 |
| 2025-12-23 | 52.14 | $52.48 | 185347 |
| 2025-12-22 | 52.10 | $52.69 | 103700 |
| 2025-12-19 | 52.04 | $52.42 | 215400 |
| 2025-12-18 | 52.00 | $52.47 | 146600 |
| 2025-12-17 | 51.95 | $52.44 | 275100 |
| 2025-12-16 | 51.90 | $52.27 | 130900 |
| 2025-12-15 | 51.86 | $52.74 | 248415 |
| 2025-12-12 | 51.77 | $52.77 | 315700 |
| 2025-12-11 | 51.66 | $53.01 | 254600 |
| 2025-12-10 | 51.52 | $52.54 | 141031 |
| 2025-12-09 | 51.41 | $51.58 | 146500 |
| 2025-12-08 | 51.39 | $51.66 | 248300 |
| 2025-12-05 | 51.36 | $52.04 | 142003 |
| 2025-12-04 | 51.29 | $52.01 | 247600 |
| 2025-12-03 | 51.22 | $52.04 | 123500 |
| 2025-12-02 | 51.13 | $51.61 | 92300 |
| 2025-12-01 | 51.08 | $51.93 | 116100 |
| 2025-11-28 | 50.99 | $52.03 | 41608 |
| 2025-11-26 | 50.88 | $51.87 | 138120 |
| 2025-11-25 | 50.78 | $51.59 | 126700 |
| 2025-11-24 | 50.69 | $50.76 | 296300 |
| 2025-11-21 | 50.68 | $50.71 | 176035 |
| 2025-11-20 | 50.68 | $49.64 | 316302 |
| 2025-11-19 | 50.79 | $50.01 | 127200 |
| 2025-11-18 | 50.87 | $50.12 | 175400 |
| 2025-11-17 | 50.95 | $49.97 | 162727 |
| 2025-11-14 | 51.06 | $50.85 | 164000 |
| 2025-11-13 | 51.08 | $51.01 | 147330 |
| 2025-11-12 | 51.08 | $51.41 | 123504 |
| 2025-11-11 | 51.05 | $51.26 | 120600 |
| 2025-11-10 | 51.03 | $50.99 | 133100 |
| 2025-11-07 | 51.03 | $50.88 | 112500 |
| 2025-11-06 | 51.05 | $50.22 | 120910 |
| 2025-11-05 | 51.13 | $50.63 | 140400 |
| 2025-11-04 | 51.19 | $50.36 | 135500 |
| 2025-11-03 | 51.27 | $50.51 | 149900 |
| 2025-10-31 | 51.35 | $50.57 | 165800 |
| 2025-10-30 | 51.44 | $50.54 | 159206 |
| 2025-10-29 | 51.53 | $50.75 | 200500 |
| 2025-10-28 | 51.61 | $51.28 | 371237 |
| 2025-10-27 | 51.65 | $51.87 | 141105 |
| 2025-10-24 | 51.63 | $51.69 | 155946 |
| 2025-10-23 | 51.62 | $51.64 | 167200 |
| 2025-10-22 | 51.62 | $51.43 | 144222 |
| 2025-10-21 | 51.64 | $51.68 | 101900 |
| 2025-10-20 | 51.63 | $51.40 | 89900 |
| 2025-10-17 | 51.66 | $50.96 | 91900 |
| 2025-10-16 | 51.73 | $50.69 | 94000 |
| 2025-10-15 | 51.84 | $51.46 | 157800 |
| 2025-10-14 | 51.88 | $51.52 | 142600 |
| 2025-10-13 | 51.92 | $50.78 | 129700 |
| 2025-10-10 | 52.04 | $50.24 | 134100 |
| 2025-10-09 | 52.22 | $51.44 | 231415 |
| 2025-10-08 | 52.31 | $52.08 | 242423 |
| 2025-10-07 | 52.33 | $52.07 | 118800 |
| 2025-10-06 | 52.36 | $52.48 | 86400 |
| 2025-10-03 | 52.35 | $52.54 | 103000 |
| 2025-10-02 | 52.33 | $52.27 | 108335 |
| 2025-10-01 | 52.33 | $52.20 | 119312 |
| 2025-09-30 | 52.35 | $52.30 | 207028 |
| 2025-09-29 | 52.35 | $52.11 | 141812 |
| 2025-09-26 | 52.38 | $52.30 | 208703 |
| 2025-09-25 | 52.38 | $51.81 | 115003 |
| 2025-09-24 | 52.44 | $52.35 | 98000 |
| 2025-09-23 | 52.45 | $52.46 | 140500 |
| 2025-09-22 | 52.45 | $52.36 | 189300 |
| 2025-09-19 | 52.46 | $52.39 | 132149 |
| 2025-09-18 | 52.47 | $52.85 | 177200 |
| 2025-09-17 | 52.43 | $52.36 | 100848 |
| 2025-09-16 | 52.44 | $52.35 | 116100 |
| 2025-09-15 | 52.45 | $52.48 | 152942 |
| 2025-09-12 | 52.44 | $52.79 | 122300 |
| 2025-09-11 | 52.41 | $53.28 | 113100 |
| 2025-09-10 | 52.32 | $52.44 | 100240 |
| 2025-09-09 | 52.30 | $52.40 | 109216 |
| 2025-09-08 | 52.29 | $52.88 | 114241 |
| 2025-09-05 | 52.23 | $52.99 | 117500 |
| 2025-09-04 | 52.15 | $52.95 | 217646 |
| 2025-09-03 | 52.07 | $52.30 | 166300 |
| 2025-09-02 | 52.04 | $52.40 | 157849 |
| 2025-08-29 | 52.01 | $52.76 | 158030 |
| 2025-08-28 | 51.93 | $52.76 | 147034 |
| 2025-08-27 | 51.84 | $53.00 | 143919 |
| 2025-08-26 | 51.72 | $52.68 | 130800 |
| 2025-08-25 | 51.61 | $52.76 | 90205 |
| 2025-08-22 | 51.49 | $53.07 | 104521 |
| 2025-08-21 | 51.33 | $51.71 | 142300 |
| 2025-08-20 | 51.29 | $51.72 | 88810 |
| 2025-08-19 | 51.24 | $51.90 | 176500 |
| 2025-08-18 | 51.17 | $51.54 | 90700 |
| 2025-08-15 | 51.13 | $51.57 | 113508 |
| 2025-08-14 | 51.09 | $51.89 | 122900 |
| 2025-08-13 | 51.00 | $52.47 | 102904 |
| 2025-08-12 | 50.85 | $51.55 | 87086 |
| 2025-08-11 | 50.77 | $50.55 | 151640 |
| 2025-08-08 | 50.80 | $50.71 | 154227 |
| 2025-08-07 | 50.81 | $50.53 | 109200 |
| 2025-08-06 | 50.84 | $50.68 | 101436 |
| 2025-08-05 | 50.85 | $50.74 | 124200 |
| 2025-08-04 | 50.86 | $50.63 | 140537 |
| 2025-08-01 | 50.89 | $50.02 | 145900 |
| 2025-07-31 | 50.98 | $50.61 | 137715 |
| 2025-07-30 | 51.02 | $50.85 | 106300 |
| 2025-07-29 | 51.04 | $51.28 | 108334 |
| 2025-07-28 | 51.01 | $51.26 | 116600 |
| 2025-07-25 | 50.99 | $51.61 | 78600 |
| 2025-07-24 | 50.92 | $51.34 | 88000 |
| 2025-07-23 | 50.88 | $51.80 | 90807 |
| 2025-07-22 | 50.78 | $51.52 | 74146 |
| 2025-07-21 | 50.70 | $50.74 | 117600 |
| 2025-07-18 | 50.70 | $51.09 | 119100 |
| 2025-07-17 | 50.66 | $51.13 | 89363 |
| 2025-07-16 | 50.61 | $50.69 | 91100 |
| 2025-07-15 | 50.60 | $50.39 | 88200 |
| 2025-07-14 | 50.62 | $51.35 | 128523 |
| 2025-07-11 | 50.54 | $51.34 | 65210 |
| 2025-07-10 | 50.46 | $51.74 | 102900 |
| 2025-07-09 | 50.32 | $51.44 | 81134 |
| 2025-07-08 | 50.21 | $51.29 | 202222 |
| 2025-07-07 | 50.09 | $51.11 | 118900 |
| 2025-07-03 | 49.98 | $51.63 | 102300 |
| 2025-07-02 | 49.81 | $51.42 | 138211 |
| 2025-07-01 | 49.64 | $50.95 | 233342 |
| 2025-06-30 | 49.50 | $50.12 | 122123 |
| 2025-06-27 | 49.44 | $49.97 | 138424 |
| 2025-06-26 | 49.38 | $49.92 | 142900 |
| 2025-06-25 | 49.33 | $49.31 | 216000 |
| 2025-06-24 | 49.33 | $50.05 | 92600 |
| 2025-06-23 | 49.25 | $49.74 | 146600 |
| 2025-06-20 | 49.20 | $49.27 | 104245 |
| 2025-06-18 | 49.19 | $49.19 | 129747 |
| 2025-06-17 | 49.19 | $48.96 | 107838 |
| 2025-06-16 | 49.22 | $49.36 | 130800 |
| 2025-06-13 | 49.20 | $49.09 | 93000 |
| 2025-06-12 | 49.21 | $49.76 | 137800 |
| 2025-06-11 | 49.16 | $49.59 | 120915 |
| 2025-06-10 | 49.11 | $49.86 | 215200 |
| 2025-06-09 | 49.03 | $49.62 | 104735 |
| 2025-06-06 | 48.97 | $49.46 | 76443 |
| 2025-06-05 | 48.92 | $48.90 | 106500 |
| 2025-06-04 | 48.92 | $48.96 | 145532 |
| 2025-06-03 | 48.92 | $49.28 | 158200 |
| 2025-06-02 | 48.88 | $48.87 | 97600 |
| 2025-05-30 | 48.88 | $49.01 | 84064 |
| 2025-05-29 | 48.86 | $49.24 | 121627 |
| 2025-05-28 | 48.82 | $49.01 | 169000 |
| 2025-05-27 | 48.80 | $49.49 | 79808 |
| 2025-05-23 | 48.73 | $48.50 | 118400 |
| 2025-05-22 | 48.76 | $48.59 | 85046 |
| 2025-05-21 | 48.77 | $48.73 | 102044 |
| 2025-05-20 | 48.78 | $50.05 | 82000 |
| 2025-05-19 | 48.64 | $50.29 | 118100 |
| 2025-05-16 | 48.47 | $50.37 | 90300 |
| 2025-05-15 | 48.27 | $49.87 | 198728 |
| 2025-05-14 | 48.10 | $49.48 | 166100 |
| 2025-05-13 | 47.96 | $49.89 | 158028 |
| 2025-05-12 | 47.76 | $49.85 | 115101 |
| 2025-05-09 | 47.53 | $48.46 | 131841 |
| 2025-05-08 | 47.44 | $48.40 | 193400 |
| 2025-05-07 | 47.34 | $47.94 | 232701 |
| 2025-05-06 | 47.27 | $47.73 | 177743 |
| 2025-05-05 | 47.22 | $47.95 | 152200 |
| 2025-05-02 | 47.15 | $48.27 | 89848 |
| 2025-05-01 | 47.03 | $47.37 | 103624 |
| 2025-04-30 | 46.99 | $47.16 | 151316 |
| 2025-04-29 | 46.98 | $47.44 | 146423 |
| 2025-04-28 | 46.93 | $47.24 | 185708 |
| 2025-04-25 | 46.89 | $47.06 | 133000 |
| 2025-04-24 | 46.88 | $47.44 | 110031 |
| 2025-04-23 | 46.82 | $46.65 | 318000 |
| 2025-04-22 | 46.84 | $46.41 | 158400 |
| 2025-04-21 | 46.88 | $45.34 | 117320 |
| 2025-04-17 | 47.04 | $46.24 | 99002 |
| 2025-04-16 | 47.13 | $45.65 | 179336 |
| 2025-04-15 | 47.28 | $46.12 | 120020 |
| 2025-04-14 | 47.40 | $46.28 | 137315 |
| 2025-04-11 | 47.52 | $45.57 | 281900 |
| 2025-04-10 | 47.73 | $44.91 | 207208 |
| 2025-04-09 | 48.03 | $46.63 | 360327 |
| 2025-04-08 | 48.17 | $43.28 | 362900 |
| 2025-04-07 | 48.69 | $44.20 | 1.0M |
| 2025-04-04 | 49.16 | $44.97 | 631238 |
| 2025-04-03 | 49.60 | $47.33 | 358110 |
| 2025-04-02 | 49.84 | $50.22 | 132307 |
| 2025-04-01 | 49.80 | $49.64 | 150207 |
| 2025-03-31 | 49.82 | $49.52 | 143214 |
| 2025-03-28 | 49.85 | $49.16 | 143516 |
| 2025-03-27 | 49.92 | $49.79 | 217042 |
| 2025-03-26 | 49.93 | $49.96 | 103400 |
| 2025-03-25 | 49.93 | $50.00 | 116300 |
| 2025-03-24 | 49.92 | $50.20 | 174471 |
| 2025-03-21 | 49.89 | $49.23 | 87900 |
| 2025-03-20 | 49.96 | $49.60 | 123203 |
| 2025-03-19 | 50.00 | $49.85 | 100800 |
| 2025-03-18 | 50.02 | $49.38 | 101300 |
| 2025-03-17 | 50.09 | $49.70 | 137600 |
| 2025-03-14 | 50.13 | $49.01 | 135612 |
| 2025-03-13 | 50.24 | $48.02 | 131239 |
| 2025-03-12 | 50.48 | $48.68 | 171241 |
| 2025-03-11 | 50.67 | $48.89 | 147236 |
| 2025-03-10 | 50.85 | $49.39 | 132627 |
| 2025-03-07 | 51.01 | $50.15 | 139600 |
| 2025-03-06 | 51.10 | $49.61 | 194342 |
| 2025-03-05 | 51.25 | $50.11 | 224300 |
| 2025-03-04 | 51.37 | $49.71 | 167800 |
| 2025-03-03 | 51.55 | $50.77 | 146700 |
| 2025-02-28 | 51.63 | $51.46 | 207739 |
| 2025-02-27 | 51.65 | $50.95 | 128800 |
| 2025-02-26 | 51.72 | $51.20 | 154146 |
| 2025-02-25 | 51.78 | $51.40 | 135700 |
| 2025-02-24 | 51.82 | $51.25 | 221228 |
| 2025-02-21 | 51.88 | $51.22 | 99300 |
| 2025-02-20 | 51.95 | $51.80 | 171839 |
| 2025-02-19 | 51.96 | $52.03 | 178020 |
| 2025-02-18 | 51.96 | $52.25 | 252448 |
| 2025-02-14 | 51.93 | $51.76 | 91700 |
| 2025-02-13 | 51.94 | $51.89 | 125007 |
| 2025-02-12 | 51.95 | $51.31 | 140846 |
| 2025-02-11 | 52.02 | $51.87 | 109928 |
| 2025-02-10 | 52.03 | $51.64 | 201500 |
| 2025-02-07 | 52.07 | $51.65 | 132400 |
| 2025-02-06 | 52.12 | $52.06 | 141700 |
| 2025-02-05 | 52.12 | $52.14 | 158000 |
| 2025-02-04 | 52.12 | $51.91 | 169500 |
| 2025-02-03 | 52.14 | $51.79 | 390639 |
| 2025-01-31 | 52.18 | $52.36 | 188400 |
| 2025-01-30 | 52.16 | $52.88 | 139533 |
| 2025-01-29 | 52.09 | $52.39 | 92651 |
| 2025-01-28 | 52.05 | $52.60 | 140636 |
| 2025-01-27 | 52.00 | $52.79 | 126000 |
| 2025-01-24 | 51.91 | $52.66 | 99700 |
| 2025-01-23 | 51.83 | $52.61 | 144000 |
| 2025-01-22 | 51.75 | $52.59 | 129700 |
| 2025-01-21 | 51.66 | $53.02 | 143711 |
| 2025-01-17 | 51.52 | $52.43 | 105700 |
| 2025-01-16 | 51.43 | $52.08 | 113400 |
| 2025-01-15 | 51.36 | $51.68 | 171447 |
| 2025-01-14 | 51.32 | $51.21 | 104800 |
| 2025-01-13 | 51.34 | $50.41 | 122822 |
| 2025-01-10 | 51.43 | $49.78 | 145247 |
| 2025-01-08 | 51.61 | $50.71 | 112100 |
| 2025-01-07 | 51.70 | $50.73 | 195900 |
| 2025-01-06 | 51.80 | $50.92 | 139307 |
| 2025-01-03 | 51.90 | $51.16 | 120000 |
| 2025-01-02 | 51.97 | $50.67 | 215757 |
| 2024-12-31 | 52.11 | $50.97 | 102400 |
| 2024-12-30 | 52.23 | $50.79 | 228119 |
| 2024-12-27 | 52.38 | $51.01 | 196600 |
| 2024-12-26 | 52.53 | $51.42 | 154743 |
| 2024-12-24 | 52.64 | $51.52 | 88800 |
| 2024-12-23 | 52.76 | $51.12 | 1.0M |
| 2024-12-20 | 52.94 | $51.06 | 129227 |
| 2024-12-19 | 53.13 | $50.53 | 153007 |
| 2024-12-18 | 53.41 | $50.68 | 216100 |
| 2024-12-17 | 53.69 | $52.51 | 135341 |
| 2024-12-16 | 53.82 | $53.08 | 118926 |
| 2024-12-13 | 53.90 | $53.31 | 128836 |
| 2024-12-12 | 53.96 | $53.48 | 185100 |
| 2024-12-11 | 54.01 | $53.76 | 151030 |
| 2024-12-10 | 54.03 | $53.45 | 161632 |
| 2024-12-09 | 54.10 | $53.86 | 110531 |
| 2024-12-06 | 54.12 | $54.21 | 119218 |
| 2024-12-05 | 54.11 | $54.48 | 113700 |
| 2024-12-04 | 54.07 | $54.71 | 121800 |
| 2024-12-03 | 54.01 | $54.85 | 247920 |
| 2024-12-02 | 53.92 | $55.00 | 158010 |
| 2024-11-29 | 53.80 | $55.38 | 43700 |
| 2024-11-27 | 53.64 | $55.25 | 113000 |
| 2024-11-26 | 53.47 | $55.31 | 178500 |
| 2024-11-25 | 53.27 | $55.55 | 194932 |
| 2024-11-22 | 53.03 | $55.04 | 103727 |
| 2024-11-21 | 52.82 | $54.31 | 161126 |
| 2024-11-20 | 52.66 | $53.43 | 162129 |
| 2024-11-19 | 52.58 | $53.22 | 94500 |
| 2024-11-18 | 52.52 | $53.26 | 85321 |
| 2024-11-15 | 52.44 | $53.03 | 101630 |
| 2024-11-14 | 52.38 | $53.21 | 143947 |
| 2024-11-13 | 52.29 | $53.53 | 218082 |
| 2024-11-12 | 52.16 | $53.70 | 301200 |
| 2024-11-11 | 52.00 | $54.20 | 102151 |
| 2024-11-08 | 51.76 | $53.63 | 133709 |
| 2024-11-07 | 51.57 | $53.37 | 145022 |
| 2024-11-06 | 51.38 | $53.55 | 104439 |
| 2024-11-05 | 51.15 | $51.49 | 72245 |
| 2024-11-04 | 51.11 | $50.80 | 196502 |
| 2024-11-01 | 51.15 | $50.64 | 77006 |
| 2024-10-31 | 51.20 | $50.88 | 78938 |
| 2024-10-30 | 51.23 | $51.39 | 77800 |
| 2024-10-29 | 51.22 | $51.15 | 162504 |
| 2024-10-28 | 51.22 | $51.49 | 106700 |
| 2024-10-25 | 51.20 | $50.97 | 64900 |
| 2024-10-24 | 51.22 | $51.35 | 67100 |
| 2024-10-23 | 51.21 | $51.22 | 92010 |
| 2024-10-22 | 51.21 | $51.31 | 107445 |
| 2024-10-21 | 51.19 | $51.51 | 86900 |
| 2024-10-18 | 51.16 | $52.30 | 88838 |
| 2024-10-17 | 51.04 | $52.24 | 89529 |
| 2024-10-16 | 50.92 | $52.22 | 136000 |
| 2024-10-15 | 50.78 | $51.68 | 95632 |
| 2024-10-14 | 50.68 | $51.68 | 60100 |
| 2024-10-11 | 50.58 | $51.34 | 123800 |
| 2024-10-10 | 50.50 | $50.66 | 227417 |
| 2024-10-09 | 50.48 | $50.83 | 78924 |
| 2024-10-08 | 50.44 | $50.59 | 165349 |
| 2024-10-07 | 50.43 | $50.75 | 69200 |
| 2024-10-04 | 50.39 | $51.18 | 68961 |
| 2024-10-03 | 50.31 | $50.66 | 103600 |
| 2024-10-02 | 50.28 | $50.71 | 108400 |
| 2024-10-01 | 50.23 | $50.90 | 153100 |
| 2024-09-30 | 50.16 | $51.13 | 83727 |
| 2024-09-27 | 50.06 | $51.10 | 145500 |
| 2024-09-26 | 49.95 | $50.83 | 187400 |
| 2024-09-25 | 49.85 | $50.43 | 150800 |
| 2024-09-24 | 49.79 | $50.99 | 78100 |
| 2024-09-23 | 49.67 | $51.03 | 644200 |
| 2024-09-20 | 49.52 | $50.71 | 88824 |
| 2024-09-19 | 49.40 | $51.01 | 115700 |
| 2024-09-18 | 49.23 | $50.23 | 113300 |
| 2024-09-17 | 49.13 | $50.23 | 107000 |
| 2024-09-16 | 49.01 | $49.94 | 88226 |
| 2024-09-13 | 48.91 | $49.49 | 123944 |
| 2024-09-12 | 48.85 | $48.65 | 67100 |
| 2024-09-11 | 48.87 | $48.29 | 90100 |
| 2024-09-10 | 48.93 | $48.28 | 69814 |
| 2024-09-09 | 49.00 | $48.49 | 60000 |
| 2024-09-06 | 49.06 | $48.26 | 93800 |
| 2024-09-05 | 49.14 | $48.83 | 102700 |
| 2024-09-04 | 49.17 | $49.17 | 136204 |
| 2024-09-03 | 49.17 | $49.32 | 90900 |
| 2024-08-30 | 49.16 | $50.32 | 68400 |
| 2024-08-29 | 49.03 | $49.94 | 191600 |
| 2024-08-28 | 48.94 | $49.73 | 126149 |
| 2024-08-27 | 48.85 | $49.76 | 97440 |
| 2024-08-26 | 48.76 | $50.04 | 84900 |
| 2024-08-23 | 48.62 | $50.12 | 116400 |
| 2024-08-22 | 48.47 | $49.08 | 93763 |
| 2024-08-21 | 48.40 | $49.19 | 90647 |
| 2024-08-20 | 48.32 | $48.75 | 99000 |
| 2024-08-19 | 48.27 | $49.28 | 108600 |
| 2024-08-16 | 48.17 | $48.91 | 86563 |
| 2024-08-15 | 48.09 | $48.68 | 87319 |
| 2024-08-14 | 48.03 | $48.03 | 116941 |
| 2024-08-13 | 48.03 | $47.92 | 80200 |
| 2024-08-12 | 48.04 | $47.36 | 84014 |
| 2024-08-09 | 48.11 | $47.73 | 81045 |
| 2024-08-08 | 48.15 | $47.66 | 104400 |
| 2024-08-07 | 48.20 | $46.86 | 67430 |
| 2024-08-06 | 48.34 | $47.09 | 124820 |
| 2024-08-05 | 48.47 | $46.58 | 160900 |
| 2024-08-02 | 48.67 | $47.90 | 130940 |
| 2024-08-01 | 48.76 | $49.12 | 189000 |
| 2024-07-31 | 48.72 | $50.11 | 88811 |
| 2024-07-30 | 48.57 | $49.98 | 133812 |
| 2024-07-29 | 48.42 | $49.65 | 146700 |
| 2024-07-26 | 48.29 | $49.68 | 97335 |
| 2024-07-25 | 48.15 | $48.91 | 172949 |
| 2024-07-24 | 48.07 | $48.43 | 92816 |
| 2024-07-23 | 48.03 | $49.19 | 98800 |
| 2024-07-22 | 47.91 | $49.14 | 127109 |
| 2024-07-19 | 47.78 | $48.66 | 639800 |
| 2024-07-18 | 47.68 | $48.99 | 96204 |
| 2024-07-17 | 47.54 | $49.47 | 106200 |
| 2024-07-16 | 47.34 | $49.65 | 203700 |
| 2024-07-15 | 47.10 | $48.54 | 171640 |
| 2024-07-12 | 46.95 | $48.25 | 80145 |
| 2024-07-11 | 46.81 | $47.81 | 112400 |
| 2024-07-10 | 46.71 | $46.76 | 114000 |
| 2024-07-09 | 46.70 | $46.25 | 91624 |
| 2024-07-08 | 46.75 | $46.38 | 90812 |
| 2024-07-05 | 46.79 | $46.17 | 106200 |
| 2024-07-03 | 46.85 | $46.57 | 61720 |
| 2024-07-02 | 46.88 | $46.53 | 146408 |
| 2024-07-01 | 46.92 | $46.41 | 277041 |
| 2024-06-28 | 46.97 | $46.77 | 252900 |
| 2024-06-27 | 46.99 | $46.54 | 123007 |
| 2024-06-26 | 47.04 | $46.52 | 423422 |
| 2024-06-25 | 47.09 | $46.68 | 155830 |
| 2024-06-24 | 47.14 | $47.39 | 89936 |
| 2024-06-21 | 47.11 | $46.91 | 75036 |
| 2024-06-20 | 47.13 | $46.87 | 110000 |
| 2024-06-18 | 47.16 | $46.90 | 97136 |
| 2024-06-17 | 47.19 | $46.65 | 110321 |
| 2024-06-14 | 47.24 | $46.27 | 104710 |
| 2024-06-13 | 47.35 | $46.89 | 81928 |
| 2024-06-12 | 47.39 | $47.14 | 80237 |
| 2024-06-11 | 47.42 | $46.76 | 76431 |
| 2024-06-10 | 47.49 | $47.00 | 97200 |
| 2024-06-07 | 47.54 | $46.81 | 230436 |
| 2024-06-06 | 47.62 | $47.05 | 76600 |
| 2024-06-05 | 47.68 | $47.36 | 79100 |
| 2024-06-04 | 47.71 | $47.12 | 72314 |
| 2024-06-03 | 47.77 | $47.64 | 74900 |
| 2024-05-31 | 47.79 | $48.11 | 375100 |
| 2024-05-30 | 47.75 | $47.48 | 88629 |
| 2024-05-29 | 47.78 | $46.95 | 127700 |
| 2024-05-28 | 47.87 | $47.55 | 291800 |
| 2024-05-24 | 47.90 | $47.87 | 75118 |
| 2024-05-23 | 47.91 | $47.56 | 98000 |
| 2024-05-22 | 47.94 | $48.18 | 150600 |
| 2024-05-21 | 47.92 | $48.57 | 65613 |
| 2024-05-20 | 47.85 | $48.65 | 72600 |
| 2024-05-17 | 47.76 | $48.73 | 80600 |
| 2024-05-16 | 47.66 | $48.62 | 77100 |
| 2024-05-15 | 47.56 | $48.78 | 110100 |
| 2024-05-14 | 47.43 | $48.50 | 120300 |
| 2024-05-13 | 47.32 | $48.28 | 125211 |
| 2024-05-10 | 47.22 | $48.30 | 101214 |
| 2024-05-09 | 47.11 | $48.27 | 68900 |
| 2024-05-08 | 46.98 | $47.81 | 84300 |
| 2024-05-07 | 46.90 | $47.74 | 86115 |
| 2024-05-06 | 46.81 | $47.66 | 92837 |
| 2024-05-03 | 46.72 | $47.07 | 107437 |
| 2024-05-02 | 46.68 | $46.67 | 82600 |
| 2024-05-01 | 46.68 | $46.24 | 111000 |
| 2024-04-30 | 46.73 | $46.23 | 98634 |
| 2024-04-29 | 46.78 | $47.00 | 91900 |
| 2024-04-26 | 46.76 | $46.61 | 165017 |
| 2024-04-25 | 46.77 | $46.58 | 108329 |
| 2024-04-24 | 46.80 | $46.92 | 124447 |
| 2024-04-23 | 46.78 | $46.78 | 108617 |
| 2024-04-22 | 46.78 | $46.48 | 117521 |
| 2024-04-19 | 46.81 | $46.02 | 126650 |
| 2024-04-18 | 46.90 | $45.65 | 141133 |
| 2024-04-17 | 47.03 | $45.60 | 195544 |
| 2024-04-16 | 47.18 | $45.75 | 222100 |
| 2024-04-15 | 47.33 | $46.05 | 123607 |
| 2024-04-12 | 47.46 | $46.43 | 105400 |
| 2024-04-11 | 47.57 | $47.12 | 119516 |
| 2024-04-10 | 47.62 | $47.19 | 120436 |
| 2024-04-09 | 47.67 | $48.23 | 110734 |
| 2024-04-08 | 47.61 | $48.16 | 113033 |
| 2024-04-05 | 47.55 | $47.91 | 110126 |
| 2024-04-04 | 47.51 | $47.66 | 176600 |
| 2024-04-03 | 47.50 | $48.10 | 103142 |
| 2024-04-02 | 47.43 | $47.95 | 170032 |
| 2024-04-01 | 47.38 | $48.41 | 116824 |
| 2024-03-28 | 47.27 | $48.77 | 223425 |
| 2024-03-27 | 47.11 | $48.48 | 123800 |
| 2024-03-26 | 46.97 | $47.52 | 528000 |
| 2024-03-25 | 46.91 | $47.69 | 98703 |
| 2024-03-22 | 46.83 | $47.66 | 87505 |
| 2024-03-21 | 46.74 | $48.23 | 108946 |
| 2024-03-20 | 46.58 | $47.76 | 117300 |
| 2024-03-19 | 46.46 | $47.07 | 123500 |
| 2024-03-18 | 46.39 | $46.67 | 132400 |
| 2024-03-15 | 46.37 | $46.73 | 114609 |
| 2024-03-14 | 46.33 | $46.72 | 126400 |
| 2024-03-13 | 46.29 | $47.17 | 190900 |
| 2024-03-12 | 46.19 | $46.97 | 230500 |
| 2024-03-11 | 46.11 | $46.97 | 86200 |
| 2024-03-08 | 46.02 | $46.95 | 119600 |
| 2024-03-07 | 45.92 | $46.99 | 136700 |
| 2024-03-06 | 45.81 | $46.64 | 117921 |
| 2024-03-05 | 45.72 | $46.44 | 141000 |
| 2024-03-04 | 45.65 | $46.42 | 125145 |
| 2024-03-01 | 45.56 | $46.29 | 151110 |
| 2024-02-29 | 45.49 | $46.15 | 127483 |
| 2024-02-28 | 45.42 | $45.95 | 121800 |
| 2024-02-27 | 45.36 | $45.96 | 119939 |
| 2024-02-26 | 45.30 | $45.68 | 110100 |
| 2024-02-23 | 45.26 | $45.88 | 142526 |
| 2024-02-22 | 45.19 | $45.88 | 107343 |
| 2024-02-21 | 45.12 | $45.65 | 90200 |
| 2024-02-20 | 45.07 | $45.52 | 127910 |
| 2024-02-16 | 45.02 | $45.59 | 120849 |
| 2024-02-15 | 44.96 | $45.74 | 202944 |
| 2024-02-14 | 44.88 | $44.89 | 139013 |
| 2024-02-13 | 44.88 | $44.40 | 199600 |
| 2024-02-12 | 44.93 | $45.42 | 165711 |
| 2024-02-09 | 44.87 | $44.90 | 134108 |
| 2024-02-08 | 44.87 | $44.70 | 157923 |
| 2024-02-07 | 44.89 | $44.43 | 226240 |
| 2024-02-06 | 44.94 | $44.37 | 173321 |
| 2024-02-05 | 45.00 | $44.21 | 160800 |
| 2024-02-02 | 45.08 | $44.78 | 217600 |
| 2024-02-01 | 45.11 | $44.95 | 148400 |
| 2024-01-31 | 45.13 | $44.69 | 291920 |
| 2024-01-30 | 45.18 | $45.71 | 196000 |
| 2024-01-29 | 45.12 | $45.71 | 165100 |
| 2024-01-26 | 45.06 | $45.43 | 126635 |
| 2024-01-25 | 45.02 | $45.33 | 293135 |
| 2024-01-24 | 44.99 | $45.05 | 177400 |
| 2024-01-23 | 44.98 | $45.27 | 146000 |
| 2024-01-22 | 44.95 | $45.36 | 176000 |
| 2024-01-19 | 44.90 | $44.89 | 205900 |
| 2024-01-18 | 44.91 | $44.50 | 175300 |
| 2024-01-17 | 44.95 | $44.36 | 148511 |
| 2024-01-16 | 45.01 | $44.73 | 156200 |
| 2024-01-12 | 45.04 | $45.07 | 346419 |
| 2024-01-11 | 45.04 | $45.14 | 151042 |
| 2024-01-10 | 45.03 | $45.33 | 102300 |
| 2024-01-09 | 44.99 | $45.31 | 158828 |
| 2024-01-08 | 44.96 | $45.58 | 179200 |
| 2024-01-05 | 44.90 | $45.15 | 213900 |
| 2024-01-04 | 44.87 | $44.90 | 155000 |
| 2024-01-03 | 44.87 | $44.96 | 191800 |
| 2024-01-02 | 44.86 | $45.76 | 545133 |
| 2023-12-29 | 44.76 | $45.69 | 151939 |
| 2023-12-28 | 44.66 | $46.00 | 137500 |
| 2023-12-27 | 44.52 | $45.99 | 232924 |
| 2023-12-26 | 44.37 | $46.00 | 110900 |
| 2023-12-22 | 44.20 | $45.63 | 230200 |
| 2023-12-21 | 44.05 | $45.61 | 149439 |
| 2023-12-20 | 43.88 | $45.15 | 150600 |
| 2023-12-19 | 43.75 | $45.83 | 174700 |
| 2023-12-18 | 43.53 | $45.40 | 127056 |
| 2023-12-15 | 43.33 | $45.35 | 232700 |
| 2023-12-14 | 43.12 | $45.86 | 484746 |
| 2023-12-13 | 42.83 | $44.85 | 250314 |
| 2023-12-12 | 42.62 | $43.66 | 130000 |
| 2023-12-11 | 42.51 | $43.85 | 143100 |
| 2023-12-08 | 42.37 | $43.64 | 155612 |
| 2023-12-07 | 42.24 | $43.42 | 120900 |
| 2023-12-06 | 42.11 | $43.16 | 296013 |
| 2023-12-05 | 42.00 | $43.21 | 155900 |
| 2023-12-04 | 41.87 | $43.75 | 152600 |
| 2023-12-01 | 41.67 | $43.46 | 183200 |
| 2023-11-30 | 41.49 | $42.52 | 148443 |
| 2023-11-29 | 41.38 | $42.20 | 134700 |
| 2023-11-28 | 41.29 | $41.90 | 241118 |
| 2023-11-27 | 41.23 | $42.05 | 140828 |
| 2023-11-24 | 41.14 | $42.10 | 39400 |
| 2023-11-22 | 41.04 | $42.04 | 122900 |
| 2023-11-21 | 40.93 | $41.76 | 207825 |
| 2023-11-20 | 40.85 | $42.01 | 170010 |
| 2023-11-17 | 40.73 | $41.95 | 157500 |
| 2023-11-16 | 40.60 | $41.53 | 249200 |
| 2023-11-15 | 40.50 | $41.92 | 166828 |
| 2023-11-14 | 40.35 | $41.78 | 204931 |
| 2023-11-13 | 40.20 | $40.25 | 133813 |
| 2023-11-10 | 40.19 | $40.39 | 306700 |
| 2023-11-09 | 40.17 | $40.03 | 140509 |
| 2023-11-08 | 40.19 | $40.35 | 191500 |
| 2023-11-07 | 40.17 | $40.58 | 164400 |
| 2023-11-06 | 40.13 | $40.83 | 153700 |
| 2023-11-03 | 40.05 | $41.27 | 162500 |
| 2023-11-02 | 39.92 | $40.55 | 203630 |
| 2023-11-01 | 39.86 | $39.59 | 244248 |
| 2023-10-31 | 39.89 | $39.34 | 160600 |
| 2023-10-30 | 39.94 | $39.02 | 186526 |
| 2023-10-27 | 40.04 | $38.70 | 217000 |
| 2023-10-26 | 40.18 | $39.22 | 173334 |
| 2023-10-25 | 40.28 | $38.94 | 265800 |
| 2023-10-24 | 40.43 | $39.40 | 192413 |
| 2023-10-23 | 40.53 | $39.16 | 133600 |
| 2023-10-20 | 40.68 | $39.52 | 153722 |
| 2023-10-19 | 40.80 | $40.00 | 143300 |
| 2023-10-18 | 40.88 | $40.60 | 111000 |
| 2023-10-17 | 40.91 | $41.36 | 195557 |
| 2023-10-16 | 40.87 | $40.93 | 157300 |
| 2023-10-13 | 40.86 | $40.32 | 118800 |
| 2023-10-12 | 40.92 | $40.49 | 135900 |
| 2023-10-11 | 40.96 | $41.12 | 122200 |
| 2023-10-10 | 40.95 | $40.92 | 168600 |
| 2023-10-09 | 40.95 | $40.63 | 161344 |
| 2023-10-06 | 40.98 | $40.23 | 182416 |
| 2023-10-05 | 41.06 | $39.97 | 178036 |
| 2023-10-04 | 41.18 | $39.93 | 185830 |
| 2023-10-03 | 41.31 | $39.73 | 165925 |
| 2023-10-02 | 41.47 | $40.26 | 154700 |
| 2023-09-29 | 41.60 | $40.96 | 140500 |
| 2023-09-28 | 41.67 | $41.09 | 244500 |
| 2023-09-27 | 41.73 | $40.69 | 265300 |
| 2023-09-26 | 41.84 | $40.51 | 264900 |
| 2023-09-25 | 41.98 | $41.15 | 140800 |
| 2023-09-22 | 42.07 | $41.02 | 85300 |
| 2023-09-21 | 42.18 | $41.15 | 124800 |
| 2023-09-20 | 42.28 | $41.78 | 102116 |
| 2023-09-19 | 42.34 | $41.98 | 132900 |
| 2023-09-18 | 42.37 | $42.08 | 99729 |
| 2023-09-15 | 42.40 | $42.18 | 150200 |
| 2023-09-14 | 42.43 | $42.46 | 175940 |
| 2023-09-13 | 42.42 | $41.88 | 124927 |
| 2023-09-12 | 42.48 | $42.15 | 326800 |
| 2023-09-11 | 42.52 | $42.07 | 90930 |
| 2023-09-08 | 42.56 | $42.11 | 87716 |
| 2023-09-07 | 42.61 | $41.95 | 101600 |
| 2023-09-06 | 42.68 | $42.19 | 127936 |
| 2023-09-05 | 42.73 | $42.43 | 92246 |
| 2023-09-01 | 42.77 | $43.20 | 81914 |
| 2023-08-31 | 42.72 | $42.89 | 109224 |
| 2023-08-30 | 42.70 | $42.93 | 155935 |
| 2023-08-29 | 42.68 | $42.76 | 226300 |
| 2023-08-28 | 42.67 | $42.35 | 93525 |
| 2023-08-25 | 42.70 | $42.01 | 82043 |
| 2023-08-24 | 42.77 | $41.96 | 150623 |
| 2023-08-23 | 42.86 | $42.20 | 135406 |
| 2023-08-22 | 42.93 | $41.88 | 90323 |
| 2023-08-21 | 43.04 | $42.17 | 99834 |
| 2023-08-18 | 43.13 | $42.32 | 103510 |
| 2023-08-17 | 43.22 | $42.18 | 144211 |
| 2023-08-16 | 43.33 | $42.42 | 145011 |
| 2023-08-15 | 43.42 | $42.67 | 88340 |
| 2023-08-14 | 43.50 | $43.36 | 85322 |
| 2023-08-11 | 43.52 | $43.54 | 64040 |
| 2023-08-10 | 43.51 | $43.53 | 68121 |
| 2023-08-09 | 43.51 | $43.72 | 73800 |
| 2023-08-08 | 43.49 | $43.78 | 188319 |
| 2023-08-07 | 43.46 | $44.06 | 149800 |
| 2023-08-04 | 43.40 | $43.69 | 115900 |
| 2023-08-03 | 43.37 | $43.71 | 108000 |
| 2023-08-02 | 43.33 | $43.76 | 110800 |
| 2023-08-01 | 43.28 | $44.06 | 111900 |
| 2023-07-31 | 43.20 | $44.22 | 102000 |
| 2023-07-28 | 43.10 | $44.02 | 105400 |
| 2023-07-27 | 43.00 | $43.63 | 134907 |
| 2023-07-26 | 42.93 | $44.05 | 147409 |
| 2023-07-25 | 42.81 | $43.75 | 198200 |
| 2023-07-24 | 42.72 | $43.78 | 118616 |
| 2023-07-21 | 42.60 | $43.65 | 109839 |
| 2023-07-20 | 42.49 | $43.75 | 124100 |
| 2023-07-19 | 42.36 | $43.81 | 247830 |
| 2023-07-18 | 42.21 | $43.47 | 122649 |
| 2023-07-17 | 42.08 | $43.00 | 109500 |
| 2023-07-14 | 41.98 | $42.83 | 104231 |
| 2023-07-13 | 41.89 | $43.30 | 239905 |
| 2023-07-12 | 41.74 | $43.05 | 137503 |
| 2023-07-11 | 41.60 | $42.73 | 259916 |
| 2023-07-10 | 41.48 | $42.15 | 129900 |
| 2023-07-07 | 41.41 | $41.90 | 108502 |
| 2023-07-06 | 41.36 | $41.57 | 286900 |
| 2023-07-05 | 41.34 | $41.91 | 193100 |
| 2023-07-03 | 41.28 | $42.26 | 125724 |
| 2023-06-30 | 41.18 | $42.05 | 107100 |
| 2023-06-29 | 41.09 | $41.87 | 195735 |
| 2023-06-28 | 41.00 | $41.35 | 276028 |
| 2023-06-27 | 40.97 | $41.47 | 190503 |
| 2023-06-26 | 40.91 | $40.84 | 203300 |
| 2023-06-23 | 40.92 | $40.51 | 195603 |
| 2023-06-22 | 40.97 | $41.00 | 137204 |
| 2023-06-21 | 40.96 | $41.36 | 251035 |
| 2023-06-20 | 40.92 | $41.43 | 269500 |
| 2023-06-16 | 40.87 | $41.84 | 128300 |
| 2023-06-15 | 40.76 | $41.97 | 132200 |
| 2023-06-14 | 40.64 | $41.47 | 178100 |
| 2023-06-13 | 40.55 | $41.78 | 180124 |
| 2023-06-12 | 40.42 | $41.30 | 135726 |
| 2023-06-09 | 40.33 | $41.24 | 103302 |
| 2023-06-08 | 40.23 | $41.50 | 124918 |
| 2023-06-07 | 40.10 | $41.71 | 122800 |
| 2023-06-06 | 39.93 | $40.90 | 171812 |
| 2023-06-05 | 39.82 | $40.15 | 239640 |
| 2023-06-02 | 39.79 | $40.57 | 173936 |
| 2023-06-01 | 39.71 | $39.23 | 136400 |
| 2023-05-31 | 39.76 | $38.91 | 157941 |
| 2023-05-30 | 39.85 | $39.51 | 191500 |
| 2023-05-26 | 39.88 | $39.58 | 141432 |
| 2023-05-25 | 39.91 | $39.25 | 253500 |
| 2023-05-24 | 39.98 | $39.39 | 187600 |
| 2023-05-23 | 40.05 | $39.96 | 193000 |
| 2023-05-22 | 40.06 | $40.19 | 128900 |
| 2023-05-19 | 40.04 | $39.97 | 154300 |
| 2023-05-18 | 40.05 | $40.29 | 140800 |
| 2023-05-17 | 40.02 | $39.96 | 162324 |
| 2023-05-16 | 40.03 | $39.23 | 144549 |
| 2023-05-15 | 40.12 | $39.86 | 182914 |
| 2023-05-12 | 40.14 | $39.55 | 121900 |
| 2023-05-11 | 40.20 | $39.47 | 160800 |
| 2023-05-10 | 40.28 | $39.81 | 188200 |
| 2023-05-09 | 40.33 | $39.79 | 154726 |
| 2023-05-08 | 40.39 | $39.95 | 138701 |
| 2023-05-05 | 40.43 | $40.11 | 229700 |
| 2023-05-04 | 40.47 | $39.19 | 242708 |
| 2023-05-03 | 40.60 | $39.92 | 199139 |
| 2023-05-02 | 40.67 | $40.09 | 208500 |
| 2023-05-01 | 40.74 | $40.93 | 126217 |
| 2023-04-28 | 40.72 | $41.00 | 150824 |
| 2023-04-27 | 40.69 | $40.55 | 124500 |
| 2023-04-26 | 40.70 | $39.80 | 471204 |
| 2023-04-25 | 40.80 | $40.18 | 235105 |
| 2023-04-24 | 40.86 | $40.93 | 145700 |
| 2023-04-21 | 40.85 | $40.92 | 223000 |
| 2023-04-20 | 40.85 | $41.07 | 102900 |
| 2023-04-19 | 40.82 | $41.25 | 96900 |
| 2023-04-18 | 40.78 | $41.11 | 186800 |
| 2023-04-17 | 40.74 | $41.18 | 142000 |
| 2023-04-14 | 40.70 | $40.82 | 135800 |
| 2023-04-13 | 40.68 | $41.07 | 125620 |
| 2023-04-12 | 40.64 | $40.82 | 252442 |
| 2023-04-11 | 40.62 | $41.03 | 131027 |
| 2023-04-10 | 40.58 | $40.64 | 154820 |
| 2023-04-06 | 40.57 | $40.25 | 215200 |
| 2023-04-05 | 40.61 | $40.24 | 200531 |
| 2023-04-04 | 40.65 | $40.37 | 220200 |
| 2023-04-03 | 40.68 | $40.99 | 233200 |
| 2023-03-31 | 40.64 | $40.98 | 225300 |
| 2023-03-30 | 40.61 | $40.34 | 138600 |
| 2023-03-29 | 40.64 | $40.28 | 306700 |
| 2023-03-28 | 40.67 | $39.82 | 133935 |
| 2023-03-27 | 40.76 | $39.70 | 260227 |
| 2023-03-24 | 40.88 | $39.48 | 229300 |
| 2023-03-23 | 41.02 | $39.05 | 186462 |
| 2023-03-22 | 41.23 | $39.35 | 101720 |
| 2023-03-21 | 41.43 | $40.48 | 166900 |
| 2023-03-20 | 41.53 | $39.78 | 154046 |
| 2023-03-17 | 41.71 | $39.07 | 141700 |
| 2023-03-16 | 41.99 | $40.04 | 197502 |
| 2023-03-15 | 42.19 | $39.46 | 169932 |
| 2023-03-14 | 42.48 | $40.18 | 142047 |
| 2023-03-13 | 42.72 | $39.56 | 298100 |
| 2023-03-10 | 43.06 | $40.59 | 236613 |
| 2023-03-09 | 43.32 | $41.72 | 155700 |
| 2023-03-08 | 43.49 | $42.81 | 178700 |
| 2023-03-07 | 43.56 | $42.78 | 177100 |
| 2023-03-06 | 43.64 | $43.36 | 130832 |
| 2023-03-03 | 43.67 | $43.80 | 100200 |
| 2023-03-02 | 43.65 | $43.31 | 107500 |
| 2023-03-01 | 43.69 | $43.16 | 113800 |
| 2023-02-28 | 43.75 | $43.08 | 102200 |
| 2023-02-27 | 43.82 | $43.29 | 171400 |
| 2023-02-24 | 43.87 | $43.31 | 114400 |
| 2023-02-23 | 43.93 | $43.42 | 142000 |
| 2023-02-22 | 43.98 | $43.31 | 125401 |
| 2023-02-21 | 44.06 | $43.25 | 122000 |
| 2023-02-17 | 44.14 | $44.32 | 116800 |
| 2023-02-16 | 44.12 | $44.35 | 252000 |
| 2023-02-15 | 44.10 | $44.77 | 170541 |
| 2023-02-14 | 44.03 | $44.56 | 125023 |
| 2023-02-13 | 43.97 | $44.70 | 144419 |
| 2023-02-10 | 43.89 | $44.19 | 178006 |
| 2023-02-09 | 43.86 | $43.93 | 137700 |
| 2023-02-08 | 43.86 | $44.48 | 165115 |
| 2023-02-07 | 43.79 | $45.06 | 157233 |
| 2023-02-06 | 43.66 | $44.66 | 131800 |
| 2023-02-03 | 43.55 | $45.09 | 296800 |
| 2023-02-02 | 43.39 | $45.40 | 328931 |
| 2023-02-01 | 43.18 | $44.87 | 227435 |
| 2023-01-31 | 43.00 | $44.46 | 220130 |
| 2023-01-30 | 42.84 | $43.46 | 166047 |
| 2023-01-27 | 42.78 | $43.86 | 201200 |
| 2023-01-26 | 42.67 | $43.84 | 137800 |
| 2023-01-25 | 42.54 | $43.45 | 163000 |
| 2023-01-24 | 42.45 | $43.27 | 194300 |
| 2023-01-23 | 42.36 | $43.38 | 189527 |
| 2023-01-20 | 42.25 | $42.84 | 274700 |
| 2023-01-19 | 42.19 | $42.14 | 330744 |
| 2023-01-18 | 42.19 | $42.53 | 211622 |
| 2023-01-17 | 42.16 | $43.19 | 181042 |
| 2023-01-13 | 42.05 | $43.30 | 142800 |
| 2023-01-12 | 41.92 | $43.26 | 221213 |
| 2023-01-11 | 41.78 | $42.91 | 228713 |
| 2023-01-10 | 41.66 | $42.37 | 128100 |
| 2023-01-09 | 41.58 | $42.11 | 223727 |
| 2023-01-06 | 41.53 | $42.12 | 152814 |
| 2023-01-05 | 41.47 | $41.14 | 415300 |
| 2023-01-04 | 41.50 | $41.53 | 231336 |
| 2023-01-03 | 41.50 | $40.89 | 300343 |
| 2022-12-30 | 41.56 | $41.14 | 206000 |
| 2022-12-29 | 41.61 | $41.35 | 620127 |
| 2022-12-28 | 41.63 | $40.59 | 375233 |
| 2022-12-27 | 41.74 | $41.34 | 192145 |
| 2022-12-23 | 41.79 | $41.21 | 401706 |
| 2022-12-22 | 41.85 | $40.98 | 271534 |
| 2022-12-21 | 41.94 | $41.45 | 480300 |
| 2022-12-20 | 41.99 | $40.81 | 470800 |
| 2022-12-19 | 42.11 | $40.69 | 327400 |
| 2022-12-16 | 42.26 | $41.04 | 208647 |
| 2022-12-15 | 42.39 | $41.55 | 219202 |
| 2022-12-14 | 42.48 | $42.34 | 365421 |
| 2022-12-13 | 42.50 | $42.56 | 318600 |
| 2022-12-12 | 42.49 | $42.47 | 277100 |
| 2022-12-09 | 42.49 | $41.94 | 179304 |
| 2022-12-08 | 42.55 | $42.25 | 197035 |
| 2022-12-07 | 42.58 | $42.10 | 380800 |
| 2022-12-06 | 42.63 | $42.20 | 253629 |
| 2022-12-05 | 42.68 | $42.62 | 333800 |
| 2022-12-02 | 42.68 | $43.58 | 197221 |
| 2022-12-01 | 42.59 | $43.50 | 171200 |
| 2022-11-30 | 42.49 | $43.71 | 216200 |
| 2022-11-29 | 42.37 | $42.90 | 305100 |
| 2022-11-28 | 42.31 | $42.70 | 169343 |
| 2022-11-25 | 42.27 | $43.50 | 102229 |
| 2022-11-23 | 42.14 | $43.22 | 97400 |
| 2022-11-22 | 42.03 | $43.43 | 327300 |
| 2022-11-21 | 41.88 | $42.72 | 178300 |
| 2022-11-18 | 41.79 | $42.70 | 174600 |
| 2022-11-17 | 41.69 | $42.35 | 218800 |
| 2022-11-16 | 41.62 | $42.50 | 196648 |
| 2022-11-15 | 41.53 | $42.99 | 186548 |
| 2022-11-14 | 41.38 | $42.61 | 194900 |
| 2022-11-11 | 41.25 | $43.03 | 154200 |
| 2022-11-10 | 41.06 | $42.96 | 191635 |
| 2022-11-09 | 40.86 | $41.14 | 164700 |
| 2022-11-08 | 40.83 | $41.93 | 198300 |
| 2022-11-07 | 40.72 | $41.74 | 246408 |
| 2022-11-04 | 40.61 | $41.52 | 439600 |
| 2022-11-03 | 40.51 | $40.90 | 292200 |
| 2022-11-02 | 40.47 | $41.00 | 253545 |
| 2022-11-01 | 40.41 | $41.94 | 342100 |
| 2022-10-31 | 40.25 | $41.79 | 207900 |
| 2022-10-28 | 40.09 | $41.83 | 156830 |
| 2022-10-27 | 39.91 | $41.09 | 203200 |
| 2022-10-26 | 39.78 | $40.85 | 789000 |
| 2022-10-25 | 39.67 | $40.74 | 232811 |
| 2022-10-24 | 39.56 | $40.09 | 249200 |
| 2022-10-21 | 39.50 | $39.81 | 168300 |
| 2022-10-20 | 39.47 | $39.05 | 398500 |
| 2022-10-19 | 39.52 | $39.63 | 236300 |
| 2022-10-18 | 39.50 | $40.14 | 300806 |
| 2022-10-17 | 39.44 | $39.59 | 415700 |
| 2022-10-14 | 39.42 | $38.73 | 250319 |
| 2022-10-13 | 39.49 | $39.63 | 350828 |
| 2022-10-12 | 39.48 | $38.62 | 153654 |
| 2022-10-11 | 39.57 | $38.89 | 162900 |
| 2022-10-10 | 39.64 | $38.83 | 189000 |
| 2022-10-07 | 39.73 | $38.78 | 158319 |
| 2022-10-06 | 39.83 | $39.53 | 122901 |
| 2022-10-05 | 39.86 | $39.91 | 193510 |
| 2022-10-04 | 39.85 | $40.18 | 369100 |
| 2022-10-03 | 39.82 | $38.75 | 247184 |
| 2022-09-30 | 39.93 | $37.67 | 223808 |
| 2022-09-29 | 40.17 | $37.90 | 285300 |
| 2022-09-28 | 40.41 | $38.72 | 225900 |
| 2022-09-27 | 40.59 | $37.71 | 300800 |
| 2022-09-26 | 40.89 | $37.80 | 347900 |
| 2022-09-23 | 41.22 | $38.64 | 194140 |
| 2022-09-22 | 41.49 | $39.64 | 279200 |
| 2022-09-21 | 41.68 | $40.25 | 118800 |
| 2022-09-20 | 41.83 | $40.75 | 297000 |
| 2022-09-19 | 41.95 | $41.43 | 93905 |
| 2022-09-16 | 42.00 | $40.89 | 135400 |
| 2022-09-15 | 42.12 | $41.42 | 152800 |
| 2022-09-14 | 42.19 | $41.61 | 168800 |
| 2022-09-13 | 42.25 | $41.58 | 294427 |
| 2022-09-12 | 42.32 | $43.08 | 119831 |
| 2022-09-09 | 42.24 | $42.70 | 170800 |
| 2022-09-08 | 42.19 | $42.08 | 133112 |
| 2022-09-07 | 42.21 | $41.77 | 174600 |
| 2022-09-06 | 42.25 | $41.00 | 244935 |
| 2022-09-02 | 42.38 | $41.32 | 131620 |
| 2022-09-01 | 42.50 | $41.40 | 198606 |
| 2022-08-31 | 42.61 | $41.60 | 274600 |
| 2022-08-30 | 42.72 | $41.91 | 205900 |
| 2022-08-29 | 42.80 | $42.50 | 158600 |
| 2022-08-26 | 42.83 | $42.65 | 155700 |
| 2022-08-25 | 42.85 | $43.71 | 370200 |
| 2022-08-24 | 42.76 | $43.20 | 139445 |
| 2022-08-23 | 42.72 | $43.04 | 106311 |
| 2022-08-22 | 42.68 | $42.96 | 186044 |
| 2022-08-19 | 42.66 | $43.76 | 101203 |
| 2022-08-18 | 42.54 | $44.30 | 99133 |
| 2022-08-17 | 42.35 | $43.96 | 185200 |
| 2022-08-16 | 42.18 | $44.26 | 172200 |
| 2022-08-15 | 41.97 | $43.93 | 115900 |
| 2022-08-12 | 41.76 | $43.85 | 157500 |
| 2022-08-11 | 41.54 | $43.30 | 281007 |
| 2022-08-10 | 41.35 | $42.87 | 236900 |
| 2022-08-09 | 41.19 | $42.03 | 126100 |
| 2022-08-08 | 41.11 | $42.08 | 111200 |
| 2022-08-05 | 41.00 | $41.79 | 111701 |
| 2022-08-04 | 40.92 | $41.64 | 103631 |
| 2022-08-03 | 40.84 | $41.97 | 172600 |
| 2022-08-02 | 40.73 | $41.74 | 173728 |
| 2022-08-01 | 40.62 | $42.17 | 121843 |
| 2022-07-29 | 40.46 | $42.26 | 138400 |
| 2022-07-28 | 40.27 | $41.78 | 176905 |
| 2022-07-27 | 40.11 | $41.21 | 157900 |
| 2022-07-26 | 39.99 | $40.59 | 197200 |
| 2022-07-25 | 39.93 | $40.78 | 130200 |
| 2022-07-22 | 39.84 | $40.48 | 121400 |
| 2022-07-21 | 39.77 | $40.60 | 215101 |
| 2022-07-20 | 39.68 | $40.54 | 147300 |
| 2022-07-19 | 39.59 | $40.33 | 113414 |
| 2022-07-18 | 39.52 | $39.28 | 117000 |
| 2022-07-15 | 39.54 | $39.23 | 119800 |
| 2022-07-14 | 39.57 | $38.59 | 115934 |
| 2022-07-13 | 39.68 | $39.06 | 112800 |
| 2022-07-12 | 39.74 | $39.21 | 164600 |
| 2022-07-11 | 39.80 | $39.30 | 104708 |
| 2022-07-08 | 39.85 | $39.53 | 124331 |
| 2022-07-07 | 39.88 | $39.66 | 79700 |
| 2022-07-06 | 39.91 | $39.03 | 555400 |
| 2022-07-05 | 40.00 | $39.16 | 155413 |
| 2022-07-01 | 40.09 | $39.53 | 635945 |
| 2022-06-30 | 40.15 | $38.98 | 172900 |
| 2022-06-29 | 40.27 | $39.28 | 216000 |
| 2022-06-28 | 40.37 | $39.67 | 299219 |
| 2022-06-27 | 40.45 | $39.96 | 182045 |
| 2022-06-24 | 40.50 | $39.78 | 814300 |
| 2022-06-23 | 40.57 | $38.62 | 375400 |
| 2022-06-22 | 40.78 | $38.61 | 194306 |
| 2022-06-21 | 41.01 | $38.79 | 257000 |
| 2022-06-17 | 41.24 | $38.17 | 190833 |
| 2022-06-16 | 41.57 | $38.16 | 256700 |
| 2022-06-15 | 41.92 | $39.73 | 206500 |
| 2022-06-14 | 42.16 | $39.55 | 739200 |
| 2022-06-13 | 42.43 | $39.70 | 396400 |
| 2022-06-10 | 42.72 | $41.46 | 147229 |
| 2022-06-09 | 42.85 | $42.46 | 114600 |
| 2022-06-08 | 42.89 | $43.25 | 99600 |
| 2022-06-07 | 42.85 | $44.03 | 130110 |
| 2022-06-06 | 42.73 | $43.57 | 95200 |
| 2022-06-03 | 42.64 | $43.26 | 195639 |
| 2022-06-02 | 42.58 | $43.62 | 135100 |
| 2022-06-01 | 42.47 | $43.08 | 258000 |
| 2022-05-31 | 42.40 | $43.41 | 391700 |
| 2022-05-27 | 42.29 | $43.71 | 170600 |
| 2022-05-26 | 42.15 | $42.94 | 228800 |
| 2022-05-25 | 42.06 | $42.17 | 225631 |
| 2022-05-24 | 42.05 | $41.40 | 571700 |
| 2022-05-23 | 42.12 | $41.70 | 200911 |
| 2022-05-20 | 42.16 | $41.09 | 208700 |
| 2022-05-19 | 42.28 | $41.15 | 206300 |
| 2022-05-18 | 42.39 | $41.43 | 164900 |
| 2022-05-17 | 42.50 | $42.90 | 163300 |
| 2022-05-16 | 42.45 | $41.86 | 203011 |
| 2022-05-13 | 42.51 | $41.87 | 687730 |
| 2022-05-12 | 42.58 | $41.00 | 251600 |
| 2022-05-11 | 42.75 | $40.79 | 249130 |
| 2022-05-10 | 42.96 | $41.12 | 268903 |
| 2022-05-09 | 43.15 | $41.48 | 347100 |
| 2022-05-06 | 43.32 | $42.57 | 242043 |
| 2022-05-05 | 43.40 | $42.79 | 269024 |
| 2022-05-04 | 43.47 | $44.01 | 769014 |
| 2022-05-03 | 43.41 | $42.75 | 237902 |
| 2022-05-02 | 43.48 | $42.04 | 614338 |
| 2022-04-29 | 43.63 | $42.04 | 280100 |
| 2022-04-28 | 43.80 | $43.31 | 153108 |
| 2022-04-27 | 43.85 | $42.63 | 142800 |
| 2022-04-26 | 43.98 | $42.60 | 156800 |
| 2022-04-25 | 44.13 | $43.48 | 662500 |
| 2022-04-22 | 44.19 | $43.58 | 139514 |
| 2022-04-21 | 44.26 | $44.70 | 240149 |
| 2022-04-20 | 44.21 | $45.36 | 240114 |
| 2022-04-19 | 44.09 | $44.86 | 253635 |
| 2022-04-18 | 44.01 | $44.08 | 155500 |
| 2022-04-14 | 44.00 | $44.07 | 116410 |
| 2022-04-13 | 44.00 | $44.14 | 135500 |
| 2022-04-12 | 43.98 | $43.67 | 142200 |
| 2022-04-11 | 44.01 | $43.71 | 100013 |
| 2022-04-08 | 44.04 | $43.86 | 95000 |
| 2022-04-07 | 44.06 | $43.62 | 254300 |
| 2022-04-06 | 44.11 | $43.78 | 175800 |
| 2022-04-05 | 44.15 | $43.93 | 170318 |
| 2022-04-04 | 44.17 | $44.39 | 394817 |
| 2022-04-01 | 44.15 | $44.56 | 239839 |
| 2022-03-31 | 44.10 | $44.42 | 143415 |
| 2022-03-30 | 44.07 | $44.99 | 155948 |
| 2022-03-29 | 43.97 | $45.30 | 247100 |
| 2022-03-28 | 43.83 | $44.65 | 305935 |
| 2022-03-25 | 43.75 | $44.78 | 228109 |
| 2022-03-24 | 43.64 | $44.34 | 413624 |
| 2022-03-23 | 43.56 | $43.97 | 228800 |
| 2022-03-22 | 43.52 | $44.52 | 92500 |
| 2022-03-21 | 43.41 | $44.31 | 275000 |
| 2022-03-18 | 43.32 | $44.35 | 99519 |
| 2022-03-17 | 43.21 | $44.11 | 149130 |
| 2022-03-16 | 43.12 | $43.72 | 244600 |
| 2022-03-15 | 43.05 | $43.00 | 159500 |
| 2022-03-14 | 43.06 | $42.54 | 117420 |
| 2022-03-11 | 43.11 | $42.67 | 88906 |
| 2022-03-10 | 43.16 | $42.91 | 192500 |
| 2022-03-09 | 43.19 | $42.87 | 189203 |
| 2022-03-08 | 43.22 | $42.14 | 414148 |
| 2022-03-07 | 43.33 | $42.31 | 185613 |
| 2022-03-04 | 43.44 | $43.64 | 109538 |
| 2022-03-03 | 43.42 | $43.96 | 140705 |
| 2022-03-02 | 43.36 | $43.96 | 263600 |
| 2022-03-01 | 43.30 | $42.79 | 258200 |
| 2022-02-28 | 43.35 | $43.76 | 153100 |
| 2022-02-25 | 43.31 | $43.66 | 181600 |
| 2022-02-24 | 43.27 | $42.28 | 245834 |
| 2022-02-23 | 43.38 | $42.22 | 145064 |
| 2022-02-22 | 43.50 | $42.74 | 196732 |
| 2022-02-18 | 43.58 | $43.32 | 133700 |
| 2022-02-17 | 43.61 | $43.36 | 126546 |
| 2022-02-16 | 43.63 | $44.03 | 208700 |
| 2022-02-15 | 43.59 | $43.85 | 160700 |
| 2022-02-14 | 43.57 | $43.20 | 170800 |
| 2022-02-11 | 43.60 | $43.48 | 245400 |
| 2022-02-10 | 43.62 | $43.78 | 211825 |
| 2022-02-09 | 43.60 | $44.36 | 169800 |
| 2022-02-08 | 43.52 | $43.79 | 107429 |
| 2022-02-07 | 43.49 | $43.25 | 164646 |
| 2022-02-04 | 43.52 | $43.30 | 158100 |
| 2022-02-03 | 43.54 | $43.35 | 230300 |
| 2022-02-02 | 43.56 | $43.78 | 176500 |
| 2022-02-01 | 43.54 | $43.63 | 204024 |
| 2022-01-31 | 43.53 | $43.30 | 173935 |
| 2022-01-28 | 43.55 | $42.68 | 132439 |
| 2022-01-27 | 43.64 | $42.12 | 231504 |
| 2022-01-26 | 43.81 | $42.51 | 237533 |
| 2022-01-25 | 43.94 | $42.78 | 292900 |
| 2022-01-24 | 44.06 | $43.05 | 381400 |
| 2022-01-21 | 44.17 | $42.54 | 280100 |
| 2022-01-20 | 44.34 | $43.14 | 184500 |
| 2022-01-19 | 44.47 | $43.99 | 219100 |
| 2022-01-18 | 44.52 | $44.50 | 367946 |
| 2022-01-14 | 44.52 | $45.27 | 233137 |
| 2022-01-13 | 44.44 | $45.13 | 511400 |
| 2022-01-12 | 44.37 | $45.05 | 160400 |
| 2022-01-11 | 44.30 | $45.01 | 119246 |
| 2022-01-10 | 44.22 | $44.72 | 170600 |
| 2022-01-07 | 44.17 | $44.98 | 99750 |
| 2022-01-06 | 44.09 | $44.94 | 241200 |
| 2022-01-05 | 44.00 | $44.52 | 224239 |
| 2022-01-04 | 43.94 | $45.09 | 219049 |
| 2022-01-03 | 43.82 | $44.52 | 533100 |
| 2021-12-31 | 43.75 | $44.36 | 313100 |
| 2021-12-30 | 43.68 | $44.34 | 346600 |
| 2021-12-29 | 43.61 | $44.39 | 334400 |
| 2021-12-28 | 43.53 | $44.22 | 449443 |
| 2021-12-27 | 43.46 | $44.05 | 204200 |
| 2021-12-23 | 43.39 | $43.68 | 119700 |
| 2021-12-22 | 43.36 | $43.44 | 192418 |
| 2021-12-21 | 43.36 | $43.17 | 497000 |
| 2021-12-20 | 43.38 | $42.22 | 200700 |
| 2021-12-17 | 43.50 | $42.96 | 215435 |
| 2021-12-16 | 43.56 | $43.45 | 164400 |
| 2021-12-15 | 43.57 | $43.51 | 289700 |
| 2021-12-14 | 43.57 | $43.13 | 89800 |
| 2021-12-13 | 43.62 | $43.27 | 101631 |
| 2021-12-10 | 43.66 | $43.62 | 75437 |
| 2021-12-09 | 43.66 | $43.52 | 110500 |
| 2021-12-08 | 43.67 | $43.94 | 116904 |
| 2021-12-07 | 43.65 | $43.88 | 146200 |
| 2021-12-06 | 43.62 | $43.41 | 128423 |
| 2021-12-03 | 43.64 | $42.58 | 125800 |
| 2021-12-02 | 43.75 | $42.91 | 108500 |
| 2021-12-01 | 43.84 | $41.76 | 109400 |
| 2021-11-30 | 44.06 | $42.22 | 148700 |
| 2021-11-29 | 44.26 | $43.42 | 144300 |
| 2021-11-26 | 44.35 | $43.43 | 144345 |
| 2021-11-24 | 44.44 | $44.70 | 104600 |
| 2021-11-23 | 44.41 | $44.78 | 170905 |
| 2021-11-22 | 44.38 | $44.73 | 127129 |
| 2021-11-19 | 44.34 | $44.30 | 86732 |
| 2021-11-18 | 44.34 | $44.64 | 79241 |
| 2021-11-17 | 44.31 | $44.74 | 123600 |
| 2021-11-16 | 44.27 | $45.05 | 155900 |
| 2021-11-15 | 44.18 | $45.13 | 167300 |
| 2021-11-12 | 44.08 | $45.02 | 105506 |
| 2021-11-11 | 43.99 | $44.83 | 80400 |
| 2021-11-10 | 43.90 | $44.57 | 112600 |
| 2021-11-09 | 43.83 | $44.73 | 161500 |
| 2021-11-08 | 43.73 | $44.75 | 87638 |
| 2021-11-05 | 43.62 | $44.77 | 89500 |
| 2021-11-04 | 43.50 | $44.27 | 121900 |
| 2021-11-03 | 43.42 | $44.63 | 155812 |
| 2021-11-02 | 43.29 | $44.08 | 131913 |
| 2021-11-01 | 43.21 | $44.06 | 220300 |
| 2021-10-29 | 43.12 | $43.25 | 93746 |
| 2021-10-28 | 43.11 | $43.42 | 108000 |
| 2021-10-27 | 43.08 | $42.76 | 187100 |
| 2021-10-26 | 43.11 | $43.71 | 160511 |
| 2021-10-25 | 43.05 | $44.02 | 154200 |
| 2021-10-22 | 42.94 | $43.92 | 111900 |
| 2021-10-21 | 42.84 | $43.79 | 131000 |
| 2021-10-20 | 42.74 | $43.93 | 107800 |
| 2021-10-19 | 42.62 | $43.42 | 143438 |
| 2021-10-18 | 42.53 | $43.35 | 143935 |
| 2021-10-15 | 42.45 | $43.27 | 215908 |
| 2021-10-14 | 42.36 | $43.24 | 88000 |
| 2021-10-13 | 42.27 | $42.66 | 115336 |
| 2021-10-12 | 42.23 | $42.53 | 88738 |
| 2021-10-11 | 42.19 | $42.48 | 74934 |
| 2021-10-08 | 42.16 | $42.63 | 70300 |
| 2021-10-07 | 42.11 | $42.74 | 100200 |
| 2021-10-06 | 42.05 | $42.31 | 109000 |
| 2021-10-05 | 42.02 | $42.38 | 148647 |
| 2021-10-04 | 41.98 | $42.17 | 173048 |
| 2021-10-01 | 41.96 | $42.08 | 148127 |
| 2021-09-30 | 41.95 | $41.45 | 220120 |
| 2021-09-29 | 42.00 | $42.23 | 124915 |
| 2021-09-28 | 41.98 | $42.00 | 297403 |
| 2021-09-27 | 41.98 | $42.48 | 103703 |
| 2021-09-24 | 41.93 | $41.89 | 128200 |
| 2021-09-23 | 41.93 | $42.01 | 79400 |
| 2021-09-22 | 41.92 | $41.34 | 105800 |
| 2021-09-21 | 41.98 | $40.85 | 148900 |
| 2021-09-20 | 42.10 | $41.00 | 187119 |
| 2021-09-17 | 42.22 | $41.58 | 130100 |
| 2021-09-16 | 42.29 | $41.95 | 118302 |
| 2021-09-15 | 42.32 | $42.23 | 132219 |
| 2021-09-14 | 42.33 | $41.67 | 109622 |
| 2021-09-13 | 42.40 | $42.14 | 107800 |
| 2021-09-10 | 42.43 | $41.85 | 89300 |
| 2021-09-09 | 42.49 | $42.27 | 84447 |
| 2021-09-08 | 42.51 | $42.42 | 120300 |
| 2021-09-07 | 42.52 | $42.44 | 110700 |
| 2021-09-03 | 42.53 | $43.02 | 87800 |
| 2021-09-02 | 42.48 | $43.23 | 171136 |
| 2021-09-01 | 42.40 | $42.85 | 114448 |
| 2021-08-31 | 42.35 | $42.81 | 145948 |
| 2021-08-30 | 42.30 | $42.82 | 107033 |
| 2021-08-27 | 42.25 | $42.96 | 225000 |
| 2021-08-26 | 42.17 | $42.28 | 137700 |
| 2021-08-25 | 42.16 | $42.58 | 153646 |
| 2021-08-24 | 42.12 | $42.41 | 95226 |
| 2021-08-23 | 42.09 | $42.14 | 192232 |
| 2021-08-20 | 42.08 | $41.91 | 83200 |
| 2021-08-19 | 42.10 | $41.43 | 99100 |
| 2021-08-18 | 42.17 | $41.84 | 146300 |
| 2021-08-17 | 42.20 | $42.28 | 156500 |
| 2021-08-16 | 42.20 | $42.77 | 134400 |
| 2021-08-13 | 42.14 | $42.90 | 89346 |
| 2021-08-12 | 42.05 | $42.95 | 97400 |
| 2021-08-11 | 41.96 | $42.99 | 98700 |
| 2021-08-10 | 41.85 | $42.49 | 81717 |
| 2021-08-09 | 41.78 | $42.17 | 325700 |
| 2021-08-06 | 41.74 | $42.33 | 185101 |
| 2021-08-05 | 41.68 | $41.94 | 204900 |
| 2021-08-04 | 41.66 | $41.46 | 165613 |
| 2021-08-03 | 41.68 | $42.00 | 401600 |
| 2021-08-02 | 41.64 | $41.62 | 864700 |
| 2021-07-30 | 41.64 | $41.85 | 231400 |
| 2021-07-29 | 41.62 | $42.05 | 105800 |
| 2021-07-28 | 41.58 | $41.62 | 174102 |
| 2021-07-27 | 41.57 | $41.52 | 129000 |
| 2021-07-26 | 41.58 | $41.58 | 143400 |
| 2021-07-23 | 41.58 | $41.49 | 146130 |
| 2021-07-22 | 41.59 | $41.08 | 102400 |
| 2021-07-21 | 41.64 | $41.47 | 191448 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
56.70
2026-07-17
Close Price
$57.34
Vol: 89800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.96
Average
46.45
Maximum
56.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.70 | $57.34 | 89800 |
| 2026-07-16 | 56.61 | $57.71 | 120000 |
| 2026-07-15 | 56.49 | $56.86 | 98400 |
| 2026-07-14 | 56.44 | $56.64 | 73541 |
| 2026-07-13 | 56.41 | $56.52 | 109800 |
| 2026-07-10 | 56.40 | $56.44 | 142301 |
| 2026-07-09 | 56.38 | $56.20 | 114026 |
| 2026-07-08 | 56.39 | $55.92 | 70317 |
| 2026-07-07 | 56.42 | $56.67 | 80418 |
| 2026-07-06 | 56.37 | $56.80 | 87333 |
| 2026-07-02 | 56.30 | $56.75 | 81400 |
| 2026-07-01 | 56.22 | $56.48 | 89600 |
| 2026-06-30 | 56.17 | $56.52 | 121226 |
| 2026-06-29 | 56.10 | $56.58 | 133310 |
| 2026-06-26 | 56.02 | $56.78 | 75900 |
| 2026-06-25 | 55.92 | $56.47 | 107300 |
| 2026-06-24 | 55.84 | $56.20 | 77942 |
| 2026-06-23 | 55.78 | $55.92 | 69028 |
| 2026-06-22 | 55.75 | $55.98 | 97736 |
| 2026-06-18 | 55.70 | $55.87 | 88700 |
| 2026-06-17 | 55.67 | $55.60 | 131038 |
| 2026-06-16 | 55.64 | $56.46 | 101300 |
| 2026-06-15 | 55.53 | $56.47 | 79134 |
| 2026-06-12 | 55.41 | $56.65 | 108841 |
| 2026-06-11 | 55.25 | $56.08 | 135818 |
| 2026-06-10 | 55.15 | $55.27 | 139600 |
| 2026-06-09 | 55.12 | $55.78 | 138700 |
| 2026-06-08 | 55.03 | $55.10 | 123800 |
| 2026-06-05 | 55.02 | $55.10 | 80509 |
| 2026-06-04 | 55.00 | $55.35 | 109600 |
| 2026-06-03 | 54.96 | $54.92 | 97500 |
| 2026-06-02 | 54.96 | $55.17 | 115045 |
| 2026-06-01 | 54.94 | $54.84 | 144320 |
| 2026-05-29 | 54.94 | $55.12 | 118434 |
| 2026-05-28 | 54.93 | $55.38 | 159600 |
| 2026-05-27 | 54.89 | $55.38 | 117100 |
| 2026-05-26 | 54.84 | $55.52 | 66500 |
| 2026-05-22 | 54.78 | $55.25 | 127300 |
| 2026-05-21 | 54.74 | $54.87 | 154538 |
| 2026-05-20 | 54.75 | $54.78 | 114304 |
| 2026-05-19 | 54.76 | $54.05 | 147410 |
| 2026-05-18 | 54.85 | $54.43 | 101100 |
| 2026-05-15 | 54.90 | $54.00 | 131220 |
| 2026-05-14 | 55.00 | $54.65 | 145100 |
| 2026-05-13 | 55.04 | $54.52 | 110407 |
| 2026-05-12 | 55.10 | $54.85 | 73300 |
| 2026-05-11 | 55.12 | $54.89 | 146523 |
| 2026-05-08 | 55.13 | $55.21 | 99600 |
| 2026-05-07 | 55.11 | $55.08 | 80300 |
| 2026-05-06 | 55.09 | $55.53 | 80322 |
| 2026-05-05 | 55.03 | $55.21 | 104250 |
| 2026-05-04 | 54.99 | $54.75 | 154246 |
| 2026-05-01 | 54.98 | $55.22 | 81535 |
| 2026-04-30 | 54.92 | $55.47 | 81035 |
| 2026-04-29 | 54.82 | $54.73 | 132100 |
| 2026-04-28 | 54.78 | $55.08 | 160200 |
| 2026-04-27 | 54.70 | $55.15 | 107200 |
| 2026-04-24 | 54.58 | $55.05 | 78900 |
| 2026-04-23 | 54.47 | $55.31 | 87000 |
| 2026-04-22 | 54.32 | $55.01 | 105012 |
| 2026-04-21 | 54.18 | $55.14 | 93900 |
| 2026-04-20 | 54.01 | $55.51 | 94248 |
| 2026-04-17 | 53.79 | $55.25 | 100426 |
| 2026-04-16 | 53.58 | $54.49 | 152100 |
| 2026-04-15 | 53.43 | $54.32 | 114622 |
| 2026-04-14 | 53.29 | $54.57 | 116500 |
| 2026-04-13 | 53.12 | $54.49 | 152000 |
| 2026-04-10 | 52.94 | $54.17 | 131600 |
| 2026-04-09 | 52.78 | $54.46 | 110545 |
| 2026-04-08 | 52.59 | $54.18 | 119600 |
| 2026-04-07 | 52.42 | $53.10 | 321800 |
| 2026-04-06 | 52.36 | $53.04 | 146904 |
| 2026-04-02 | 52.30 | $52.84 | 162300 |
| 2026-04-01 | 52.27 | $52.76 | 148122 |
| 2026-03-31 | 52.26 | $52.54 | 148216 |
| 2026-03-30 | 52.28 | $51.62 | 221400 |
| 2026-03-27 | 52.41 | $51.69 | 194000 |
| 2026-03-26 | 52.55 | $52.27 | 150240 |
| 2026-03-25 | 52.66 | $52.61 | 210941 |
| 2026-03-24 | 52.74 | $52.30 | 157600 |
| 2026-03-23 | 52.88 | $51.92 | 144400 |
| 2026-03-20 | 53.06 | $51.28 | 93528 |
| 2026-03-19 | 53.33 | $52.04 | 113900 |
| 2026-03-18 | 53.54 | $52.17 | 89600 |
| 2026-03-17 | 53.76 | $52.74 | 101233 |
| 2026-03-16 | 53.94 | $52.39 | 104229 |
| 2026-03-13 | 54.17 | $52.26 | 107600 |
| 2026-03-12 | 54.43 | $52.34 | 121308 |
| 2026-03-11 | 54.70 | $52.94 | 92600 |
| 2026-03-10 | 54.92 | $53.11 | 105536 |
| 2026-03-09 | 55.15 | $53.49 | 118838 |
| 2026-03-06 | 55.35 | $53.68 | 86400 |
| 2026-03-05 | 55.54 | $54.52 | 123400 |
| 2026-03-04 | 55.65 | $55.13 | 91710 |
| 2026-03-03 | 55.70 | $55.09 | 115304 |
| 2026-03-02 | 55.74 | $55.75 | 132800 |
| 2026-02-27 | 55.71 | $55.58 | 86504 |
| 2026-02-26 | 55.69 | $56.01 | 124700 |
| 2026-02-25 | 55.61 | $55.50 | 244427 |
| 2026-02-24 | 55.58 | $55.58 | 223441 |
| 2026-02-23 | 55.53 | $55.23 | 135100 |
| 2026-02-20 | 55.50 | $56.14 | 99300 |
| 2026-02-19 | 55.38 | $55.84 | 108542 |
| 2026-02-18 | 55.28 | $56.08 | 93533 |
| 2026-02-17 | 55.15 | $55.85 | 98700 |
| 2026-02-13 | 55.03 | $56.01 | 155100 |
| 2026-02-12 | 54.89 | $55.61 | 112600 |
| 2026-02-11 | 54.77 | $56.39 | 118433 |
| 2026-02-10 | 54.57 | $56.30 | 120527 |
| 2026-02-09 | 54.37 | $55.88 | 226855 |
| 2026-02-06 | 54.19 | $55.78 | 196300 |
| 2026-02-05 | 54.01 | $54.72 | 130242 |
| 2026-02-04 | 53.92 | $54.99 | 268150 |
| 2026-02-03 | 53.79 | $53.98 | 167013 |
| 2026-02-02 | 53.76 | $53.75 | 177735 |
| 2026-01-30 | 53.74 | $53.57 | 206331 |
| 2026-01-29 | 53.73 | $53.69 | 123626 |
| 2026-01-28 | 53.69 | $53.44 | 117200 |
| 2026-01-27 | 53.68 | $53.77 | 126400 |
| 2026-01-26 | 53.63 | $53.90 | 214125 |
| 2026-01-23 | 53.56 | $53.89 | 154832 |
| 2026-01-22 | 53.48 | $54.32 | 210200 |
| 2026-01-21 | 53.35 | $54.38 | 268750 |
| 2026-01-20 | 53.21 | $53.38 | 178200 |
| 2026-01-16 | 53.16 | $54.12 | 140127 |
| 2026-01-15 | 53.04 | $54.29 | 123100 |
| 2026-01-14 | 52.88 | $53.80 | 153524 |
| 2026-01-13 | 52.77 | $53.45 | 129030 |
| 2026-01-12 | 52.69 | $53.40 | 246300 |
| 2026-01-09 | 52.61 | $53.60 | 139312 |
| 2026-01-08 | 52.51 | $53.35 | 125100 |
| 2026-01-07 | 52.42 | $52.51 | 179766 |
| 2026-01-06 | 52.40 | $53.09 | 186200 |
| 2026-01-05 | 52.33 | $52.63 | 507130 |
| 2026-01-02 | 52.30 | $52.10 | 204303 |
| 2025-12-31 | 52.32 | $51.60 | 148300 |
| 2025-12-30 | 52.39 | $52.14 | 187816 |
| 2025-12-29 | 52.40 | $52.12 | 215149 |
| 2025-12-26 | 52.42 | $52.30 | 184722 |
| 2025-12-24 | 52.41 | $52.62 | 71300 |
| 2025-12-23 | 52.37 | $52.48 | 185347 |
| 2025-12-22 | 52.34 | $52.69 | 103700 |
| 2025-12-19 | 52.28 | $52.42 | 215400 |
| 2025-12-18 | 52.22 | $52.47 | 146600 |
| 2025-12-17 | 52.16 | $52.44 | 275100 |
| 2025-12-16 | 52.08 | $52.27 | 130900 |
| 2025-12-15 | 52.01 | $52.74 | 248415 |
| 2025-12-12 | 51.89 | $52.77 | 315700 |
| 2025-12-11 | 51.75 | $53.01 | 254600 |
| 2025-12-10 | 51.59 | $52.54 | 141031 |
| 2025-12-09 | 51.46 | $51.58 | 146500 |
| 2025-12-08 | 51.42 | $51.66 | 248300 |
| 2025-12-05 | 51.37 | $52.04 | 142003 |
| 2025-12-04 | 51.28 | $52.01 | 247600 |
| 2025-12-03 | 51.18 | $52.04 | 123500 |
| 2025-12-02 | 51.07 | $51.61 | 92300 |
| 2025-12-01 | 50.99 | $51.93 | 116100 |
| 2025-11-28 | 50.88 | $52.03 | 41608 |
| 2025-11-26 | 50.76 | $51.87 | 138120 |
| 2025-11-25 | 50.64 | $51.59 | 126700 |
| 2025-11-24 | 50.55 | $50.76 | 296300 |
| 2025-11-21 | 50.54 | $50.71 | 176035 |
| 2025-11-20 | 50.54 | $49.64 | 316302 |
| 2025-11-19 | 50.66 | $50.01 | 127200 |
| 2025-11-18 | 50.74 | $50.12 | 175400 |
| 2025-11-17 | 50.82 | $49.97 | 162727 |
| 2025-11-14 | 50.92 | $50.85 | 164000 |
| 2025-11-13 | 50.94 | $51.01 | 147330 |
| 2025-11-12 | 50.95 | $51.41 | 123504 |
| 2025-11-11 | 50.91 | $51.26 | 120600 |
| 2025-11-10 | 50.89 | $50.99 | 133100 |
| 2025-11-07 | 50.90 | $50.88 | 112500 |
| 2025-11-06 | 50.91 | $50.22 | 120910 |
| 2025-11-05 | 50.99 | $50.63 | 140400 |
| 2025-11-04 | 51.04 | $50.36 | 135500 |
| 2025-11-03 | 51.12 | $50.51 | 149900 |
| 2025-10-31 | 51.20 | $50.57 | 165800 |
| 2025-10-30 | 51.28 | $50.54 | 159206 |
| 2025-10-29 | 51.37 | $50.75 | 200500 |
| 2025-10-28 | 51.45 | $51.28 | 371237 |
| 2025-10-27 | 51.49 | $51.87 | 141105 |
| 2025-10-24 | 51.47 | $51.69 | 155946 |
| 2025-10-23 | 51.47 | $51.64 | 167200 |
| 2025-10-22 | 51.47 | $51.43 | 144222 |
| 2025-10-21 | 51.50 | $51.68 | 101900 |
| 2025-10-20 | 51.51 | $51.40 | 89900 |
| 2025-10-17 | 51.55 | $50.96 | 91900 |
| 2025-10-16 | 51.64 | $50.69 | 94000 |
| 2025-10-15 | 51.76 | $51.46 | 157800 |
| 2025-10-14 | 51.82 | $51.52 | 142600 |
| 2025-10-13 | 51.87 | $50.78 | 129700 |
| 2025-10-10 | 52.00 | $50.24 | 134100 |
| 2025-10-09 | 52.20 | $51.44 | 231415 |
| 2025-10-08 | 52.29 | $52.08 | 242423 |
| 2025-10-07 | 52.32 | $52.07 | 118800 |
| 2025-10-06 | 52.36 | $52.48 | 86400 |
| 2025-10-03 | 52.35 | $52.54 | 103000 |
| 2025-10-02 | 52.35 | $52.27 | 108335 |
| 2025-10-01 | 52.37 | $52.20 | 119312 |
| 2025-09-30 | 52.40 | $52.30 | 207028 |
| 2025-09-29 | 52.42 | $52.11 | 141812 |
| 2025-09-26 | 52.46 | $52.30 | 208703 |
| 2025-09-25 | 52.48 | $51.81 | 115003 |
| 2025-09-24 | 52.56 | $52.35 | 98000 |
| 2025-09-23 | 52.59 | $52.46 | 140500 |
| 2025-09-22 | 52.61 | $52.36 | 189300 |
| 2025-09-19 | 52.64 | $52.39 | 132149 |
| 2025-09-18 | 52.67 | $52.85 | 177200 |
| 2025-09-17 | 52.64 | $52.36 | 100848 |
| 2025-09-16 | 52.66 | $52.35 | 116100 |
| 2025-09-15 | 52.68 | $52.48 | 152942 |
| 2025-09-12 | 52.68 | $52.79 | 122300 |
| 2025-09-11 | 52.65 | $53.28 | 113100 |
| 2025-09-10 | 52.57 | $52.44 | 100240 |
| 2025-09-09 | 52.56 | $52.40 | 109216 |
| 2025-09-08 | 52.55 | $52.88 | 114241 |
| 2025-09-05 | 52.48 | $52.99 | 117500 |
| 2025-09-04 | 52.39 | $52.95 | 217646 |
| 2025-09-03 | 52.29 | $52.30 | 166300 |
| 2025-09-02 | 52.25 | $52.40 | 157849 |
| 2025-08-29 | 52.19 | $52.76 | 158030 |
| 2025-08-28 | 52.08 | $52.76 | 147034 |
| 2025-08-27 | 51.96 | $53.00 | 143919 |
| 2025-08-26 | 51.81 | $52.68 | 130800 |
| 2025-08-25 | 51.68 | $52.76 | 90205 |
| 2025-08-22 | 51.54 | $53.07 | 104521 |
| 2025-08-21 | 51.36 | $51.71 | 142300 |
| 2025-08-20 | 51.31 | $51.72 | 88810 |
| 2025-08-19 | 51.26 | $51.90 | 176500 |
| 2025-08-18 | 51.19 | $51.54 | 90700 |
| 2025-08-15 | 51.15 | $51.57 | 113508 |
| 2025-08-14 | 51.10 | $51.89 | 122900 |
| 2025-08-13 | 51.02 | $52.47 | 102904 |
| 2025-08-12 | 50.88 | $51.55 | 87086 |
| 2025-08-11 | 50.82 | $50.55 | 151640 |
| 2025-08-08 | 50.86 | $50.71 | 154227 |
| 2025-08-07 | 50.88 | $50.53 | 109200 |
| 2025-08-06 | 50.93 | $50.68 | 101436 |
| 2025-08-05 | 50.97 | $50.74 | 124200 |
| 2025-08-04 | 51.00 | $50.63 | 140537 |
| 2025-08-01 | 51.05 | $50.02 | 145900 |
| 2025-07-31 | 51.17 | $50.61 | 137715 |
| 2025-07-30 | 51.23 | $50.85 | 106300 |
| 2025-07-29 | 51.27 | $51.28 | 108334 |
| 2025-07-28 | 51.26 | $51.26 | 116600 |
| 2025-07-25 | 51.25 | $51.61 | 78600 |
| 2025-07-24 | 51.19 | $51.34 | 88000 |
| 2025-07-23 | 51.15 | $51.80 | 90807 |
| 2025-07-22 | 51.07 | $51.52 | 74146 |
| 2025-07-21 | 50.99 | $50.74 | 117600 |
| 2025-07-18 | 50.99 | $51.09 | 119100 |
| 2025-07-17 | 50.94 | $51.13 | 89363 |
| 2025-07-16 | 50.88 | $50.69 | 91100 |
| 2025-07-15 | 50.86 | $50.39 | 88200 |
| 2025-07-14 | 50.86 | $51.35 | 128523 |
| 2025-07-11 | 50.75 | $51.34 | 65210 |
| 2025-07-10 | 50.64 | $51.74 | 102900 |
| 2025-07-09 | 50.49 | $51.44 | 81134 |
| 2025-07-08 | 50.35 | $51.29 | 202222 |
| 2025-07-07 | 50.22 | $51.11 | 118900 |
| 2025-07-03 | 50.10 | $51.63 | 102300 |
| 2025-07-02 | 49.91 | $51.42 | 138211 |
| 2025-07-01 | 49.74 | $50.95 | 233342 |
| 2025-06-30 | 49.59 | $50.12 | 122123 |
| 2025-06-27 | 49.53 | $49.97 | 138424 |
| 2025-06-26 | 49.47 | $49.92 | 142900 |
| 2025-06-25 | 49.41 | $49.31 | 216000 |
| 2025-06-24 | 49.42 | $50.05 | 92600 |
| 2025-06-23 | 49.34 | $49.74 | 146600 |
| 2025-06-20 | 49.29 | $49.27 | 104245 |
| 2025-06-18 | 49.28 | $49.19 | 129747 |
| 2025-06-17 | 49.28 | $48.96 | 107838 |
| 2025-06-16 | 49.31 | $49.36 | 130800 |
| 2025-06-13 | 49.31 | $49.09 | 93000 |
| 2025-06-12 | 49.34 | $49.76 | 137800 |
| 2025-06-11 | 49.30 | $49.59 | 120915 |
| 2025-06-10 | 49.28 | $49.86 | 215200 |
| 2025-06-09 | 49.23 | $49.62 | 104735 |
| 2025-06-06 | 49.20 | $49.46 | 76443 |
| 2025-06-05 | 49.18 | $48.90 | 106500 |
| 2025-06-04 | 49.21 | $48.96 | 145532 |
| 2025-06-03 | 49.23 | $49.28 | 158200 |
| 2025-06-02 | 49.21 | $48.87 | 97600 |
| 2025-05-30 | 49.23 | $49.01 | 84064 |
| 2025-05-29 | 49.23 | $49.24 | 121627 |
| 2025-05-28 | 49.19 | $49.01 | 169000 |
| 2025-05-27 | 49.17 | $49.49 | 79808 |
| 2025-05-23 | 49.09 | $48.50 | 118400 |
| 2025-05-22 | 49.10 | $48.59 | 85046 |
| 2025-05-21 | 49.10 | $48.73 | 102044 |
| 2025-05-20 | 49.07 | $50.05 | 82000 |
| 2025-05-19 | 48.90 | $50.29 | 118100 |
| 2025-05-16 | 48.69 | $50.37 | 90300 |
| 2025-05-15 | 48.44 | $49.87 | 198728 |
| 2025-05-14 | 48.23 | $49.48 | 166100 |
| 2025-05-13 | 48.03 | $49.89 | 158028 |
| 2025-05-12 | 47.78 | $49.85 | 115101 |
| 2025-05-09 | 47.51 | $48.46 | 131841 |
| 2025-05-08 | 47.36 | $48.40 | 193400 |
| 2025-05-07 | 47.20 | $47.94 | 232701 |
| 2025-05-06 | 47.07 | $47.73 | 177743 |
| 2025-05-05 | 46.94 | $47.95 | 152200 |
| 2025-05-02 | 46.77 | $48.27 | 89848 |
| 2025-05-01 | 46.57 | $47.37 | 103624 |
| 2025-04-30 | 46.47 | $47.16 | 151316 |
| 2025-04-29 | 46.40 | $47.44 | 146423 |
| 2025-04-28 | 46.32 | $47.24 | 185708 |
| 2025-04-25 | 46.26 | $47.06 | 133000 |
| 2025-04-24 | 46.23 | $47.44 | 110031 |
| 2025-04-23 | 46.18 | $46.65 | 318000 |
| 2025-04-22 | 46.22 | $46.41 | 158400 |
| 2025-04-21 | 46.30 | $45.34 | 117320 |
| 2025-04-17 | 46.50 | $46.24 | 99002 |
| 2025-04-16 | 46.63 | $45.65 | 179336 |
| 2025-04-15 | 46.84 | $46.12 | 120020 |
| 2025-04-14 | 47.01 | $46.28 | 137315 |
| 2025-04-11 | 47.19 | $45.57 | 281900 |
| 2025-04-10 | 47.46 | $44.91 | 207208 |
| 2025-04-09 | 47.80 | $46.63 | 360327 |
| 2025-04-08 | 47.98 | $43.28 | 362900 |
| 2025-04-07 | 48.51 | $44.20 | 1.0M |
| 2025-04-04 | 48.98 | $44.97 | 631238 |
| 2025-04-03 | 49.40 | $47.33 | 358110 |
| 2025-04-02 | 49.61 | $50.22 | 132307 |
| 2025-04-01 | 49.54 | $49.64 | 150207 |
| 2025-03-31 | 49.53 | $49.52 | 143214 |
| 2025-03-28 | 49.53 | $49.16 | 143516 |
| 2025-03-27 | 49.58 | $49.79 | 217042 |
| 2025-03-26 | 49.58 | $49.96 | 103400 |
| 2025-03-25 | 49.56 | $50.00 | 116300 |
| 2025-03-24 | 49.55 | $50.20 | 174471 |
| 2025-03-21 | 49.52 | $49.23 | 87900 |
| 2025-03-20 | 49.60 | $49.60 | 123203 |
| 2025-03-19 | 49.65 | $49.85 | 100800 |
| 2025-03-18 | 49.68 | $49.38 | 101300 |
| 2025-03-17 | 49.78 | $49.70 | 137600 |
| 2025-03-14 | 49.85 | $49.01 | 135612 |
| 2025-03-13 | 50.01 | $48.02 | 131239 |
| 2025-03-12 | 50.27 | $48.68 | 171241 |
| 2025-03-11 | 50.49 | $48.89 | 147236 |
| 2025-03-10 | 50.70 | $49.39 | 132627 |
| 2025-03-07 | 50.87 | $50.15 | 139600 |
| 2025-03-06 | 50.98 | $49.61 | 194342 |
| 2025-03-05 | 51.15 | $50.11 | 224300 |
| 2025-03-04 | 51.28 | $49.71 | 167800 |
| 2025-03-03 | 51.47 | $50.77 | 146700 |
| 2025-02-28 | 51.55 | $51.46 | 207739 |
| 2025-02-27 | 51.58 | $50.95 | 128800 |
| 2025-02-26 | 51.67 | $51.20 | 154146 |
| 2025-02-25 | 51.74 | $51.40 | 135700 |
| 2025-02-24 | 51.79 | $51.25 | 221228 |
| 2025-02-21 | 51.87 | $51.22 | 99300 |
| 2025-02-20 | 51.95 | $51.80 | 171839 |
| 2025-02-19 | 51.99 | $52.03 | 178020 |
| 2025-02-18 | 52.00 | $52.25 | 252448 |
| 2025-02-14 | 52.00 | $51.76 | 91700 |
| 2025-02-13 | 52.05 | $51.89 | 125007 |
| 2025-02-12 | 52.08 | $51.31 | 140846 |
| 2025-02-11 | 52.16 | $51.87 | 109928 |
| 2025-02-10 | 52.19 | $51.64 | 201500 |
| 2025-02-07 | 52.23 | $51.65 | 132400 |
| 2025-02-06 | 52.26 | $52.06 | 141700 |
| 2025-02-05 | 52.25 | $52.14 | 158000 |
| 2025-02-04 | 52.23 | $51.91 | 169500 |
| 2025-02-03 | 52.22 | $51.79 | 390639 |
| 2025-01-31 | 52.22 | $52.36 | 188400 |
| 2025-01-30 | 52.16 | $52.88 | 139533 |
| 2025-01-29 | 52.04 | $52.39 | 92651 |
| 2025-01-28 | 51.96 | $52.60 | 140636 |
| 2025-01-27 | 51.85 | $52.79 | 126000 |
| 2025-01-24 | 51.72 | $52.66 | 99700 |
| 2025-01-23 | 51.59 | $52.61 | 144000 |
| 2025-01-22 | 51.47 | $52.59 | 129700 |
| 2025-01-21 | 51.33 | $53.02 | 143711 |
| 2025-01-17 | 51.14 | $52.43 | 105700 |
| 2025-01-16 | 51.01 | $52.08 | 113400 |
| 2025-01-15 | 50.92 | $51.68 | 171447 |
| 2025-01-14 | 50.87 | $51.21 | 104800 |
| 2025-01-13 | 50.88 | $50.41 | 122822 |
| 2025-01-10 | 50.98 | $49.78 | 145247 |
| 2025-01-08 | 51.15 | $50.71 | 112100 |
| 2025-01-07 | 51.26 | $50.73 | 195900 |
| 2025-01-06 | 51.38 | $50.92 | 139307 |
| 2025-01-03 | 51.49 | $51.16 | 120000 |
| 2025-01-02 | 51.61 | $50.67 | 215757 |
| 2024-12-31 | 51.78 | $50.97 | 102400 |
| 2024-12-30 | 51.95 | $50.79 | 228119 |
| 2024-12-27 | 52.16 | $51.01 | 196600 |
| 2024-12-26 | 52.37 | $51.42 | 154743 |
| 2024-12-24 | 52.55 | $51.52 | 88800 |
| 2024-12-23 | 52.75 | $51.12 | 1.0M |
| 2024-12-20 | 53.00 | $51.06 | 129227 |
| 2024-12-19 | 53.28 | $50.53 | 153007 |
| 2024-12-18 | 53.62 | $50.68 | 216100 |
| 2024-12-17 | 53.95 | $52.51 | 135341 |
| 2024-12-16 | 54.12 | $53.08 | 118926 |
| 2024-12-13 | 54.23 | $53.31 | 128836 |
| 2024-12-12 | 54.32 | $53.48 | 185100 |
| 2024-12-11 | 54.39 | $53.76 | 151030 |
| 2024-12-10 | 54.43 | $53.45 | 161632 |
| 2024-12-09 | 54.51 | $53.86 | 110531 |
| 2024-12-06 | 54.55 | $54.21 | 119218 |
| 2024-12-05 | 54.55 | $54.48 | 113700 |
| 2024-12-04 | 54.52 | $54.71 | 121800 |
| 2024-12-03 | 54.46 | $54.85 | 247920 |
| 2024-12-02 | 54.36 | $55.00 | 158010 |
| 2024-11-29 | 54.23 | $55.38 | 43700 |
| 2024-11-27 | 54.03 | $55.25 | 113000 |
| 2024-11-26 | 53.84 | $55.31 | 178500 |
| 2024-11-25 | 53.61 | $55.55 | 194932 |
| 2024-11-22 | 53.35 | $55.04 | 103727 |
| 2024-11-21 | 53.11 | $54.31 | 161126 |
| 2024-11-20 | 52.93 | $53.43 | 162129 |
| 2024-11-19 | 52.82 | $53.22 | 94500 |
| 2024-11-18 | 52.73 | $53.26 | 85321 |
| 2024-11-15 | 52.62 | $53.03 | 101630 |
| 2024-11-14 | 52.53 | $53.21 | 143947 |
| 2024-11-13 | 52.42 | $53.53 | 218082 |
| 2024-11-12 | 52.27 | $53.70 | 301200 |
| 2024-11-11 | 52.10 | $54.20 | 102151 |
| 2024-11-08 | 51.86 | $53.63 | 133709 |
| 2024-11-07 | 51.67 | $53.37 | 145022 |
| 2024-11-06 | 51.49 | $53.55 | 104439 |
| 2024-11-05 | 51.28 | $51.49 | 72245 |
| 2024-11-04 | 51.27 | $50.80 | 196502 |
| 2024-11-01 | 51.31 | $50.64 | 77006 |
| 2024-10-31 | 51.38 | $50.88 | 78938 |
| 2024-10-30 | 51.42 | $51.39 | 77800 |
| 2024-10-29 | 51.41 | $51.15 | 162504 |
| 2024-10-28 | 51.43 | $51.49 | 106700 |
| 2024-10-25 | 51.40 | $50.97 | 64900 |
| 2024-10-24 | 51.43 | $51.35 | 67100 |
| 2024-10-23 | 51.42 | $51.22 | 92010 |
| 2024-10-22 | 51.42 | $51.31 | 107445 |
| 2024-10-21 | 51.41 | $51.51 | 86900 |
| 2024-10-18 | 51.38 | $52.30 | 88838 |
| 2024-10-17 | 51.26 | $52.24 | 89529 |
| 2024-10-16 | 51.14 | $52.22 | 136000 |
| 2024-10-15 | 51.02 | $51.68 | 95632 |
| 2024-10-14 | 50.94 | $51.68 | 60100 |
| 2024-10-11 | 50.85 | $51.34 | 123800 |
| 2024-10-10 | 50.79 | $50.66 | 227417 |
| 2024-10-09 | 50.78 | $50.83 | 78924 |
| 2024-10-08 | 50.75 | $50.59 | 165349 |
| 2024-10-07 | 50.72 | $50.75 | 69200 |
| 2024-10-04 | 50.67 | $51.18 | 68961 |
| 2024-10-03 | 50.56 | $50.66 | 103600 |
| 2024-10-02 | 50.50 | $50.71 | 108400 |
| 2024-10-01 | 50.42 | $50.90 | 153100 |
| 2024-09-30 | 50.32 | $51.13 | 83727 |
| 2024-09-27 | 50.19 | $51.10 | 145500 |
| 2024-09-26 | 50.06 | $50.83 | 187400 |
| 2024-09-25 | 49.95 | $50.43 | 150800 |
| 2024-09-24 | 49.87 | $50.99 | 78100 |
| 2024-09-23 | 49.74 | $51.03 | 644200 |
| 2024-09-20 | 49.60 | $50.71 | 88824 |
| 2024-09-19 | 49.48 | $51.01 | 115700 |
| 2024-09-18 | 49.32 | $50.23 | 113300 |
| 2024-09-17 | 49.23 | $50.23 | 107000 |
| 2024-09-16 | 49.14 | $49.94 | 88226 |
| 2024-09-13 | 49.07 | $49.49 | 123944 |
| 2024-09-12 | 49.03 | $48.65 | 67100 |
| 2024-09-11 | 49.08 | $48.29 | 90100 |
| 2024-09-10 | 49.16 | $48.28 | 69814 |
| 2024-09-09 | 49.23 | $48.49 | 60000 |
| 2024-09-06 | 49.28 | $48.26 | 93800 |
| 2024-09-05 | 49.35 | $48.83 | 102700 |
| 2024-09-04 | 49.36 | $49.17 | 136204 |
| 2024-09-03 | 49.32 | $49.32 | 90900 |
| 2024-08-30 | 49.26 | $50.32 | 68400 |
| 2024-08-29 | 49.09 | $49.94 | 191600 |
| 2024-08-28 | 48.95 | $49.73 | 126149 |
| 2024-08-27 | 48.83 | $49.76 | 97440 |
| 2024-08-26 | 48.71 | $50.04 | 84900 |
| 2024-08-23 | 48.57 | $50.12 | 116400 |
| 2024-08-22 | 48.41 | $49.08 | 93763 |
| 2024-08-21 | 48.35 | $49.19 | 90647 |
| 2024-08-20 | 48.28 | $48.75 | 99000 |
| 2024-08-19 | 48.25 | $49.28 | 108600 |
| 2024-08-16 | 48.17 | $48.91 | 86563 |
| 2024-08-15 | 48.13 | $48.68 | 87319 |
| 2024-08-14 | 48.11 | $48.03 | 116941 |
| 2024-08-13 | 48.15 | $47.92 | 80200 |
| 2024-08-12 | 48.22 | $47.36 | 84014 |
| 2024-08-09 | 48.34 | $47.73 | 81045 |
| 2024-08-08 | 48.43 | $47.66 | 104400 |
| 2024-08-07 | 48.53 | $46.86 | 67430 |
| 2024-08-06 | 48.71 | $47.09 | 124820 |
| 2024-08-05 | 48.86 | $46.58 | 160900 |
| 2024-08-02 | 49.05 | $47.90 | 130940 |
| 2024-08-01 | 49.12 | $49.12 | 189000 |
| 2024-07-31 | 49.05 | $50.11 | 88811 |
| 2024-07-30 | 48.87 | $49.98 | 133812 |
| 2024-07-29 | 48.69 | $49.65 | 146700 |
| 2024-07-26 | 48.53 | $49.68 | 97335 |
| 2024-07-25 | 48.35 | $48.91 | 172949 |
| 2024-07-24 | 48.23 | $48.43 | 92816 |
| 2024-07-23 | 48.14 | $49.19 | 98800 |
| 2024-07-22 | 47.98 | $49.14 | 127109 |
| 2024-07-19 | 47.81 | $48.66 | 639800 |
| 2024-07-18 | 47.68 | $48.99 | 96204 |
| 2024-07-17 | 47.51 | $49.47 | 106200 |
| 2024-07-16 | 47.27 | $49.65 | 203700 |
| 2024-07-15 | 47.01 | $48.54 | 171640 |
| 2024-07-12 | 46.84 | $48.25 | 80145 |
| 2024-07-11 | 46.69 | $47.81 | 112400 |
| 2024-07-10 | 46.58 | $46.76 | 114000 |
| 2024-07-09 | 46.58 | $46.25 | 91624 |
| 2024-07-08 | 46.62 | $46.38 | 90812 |
| 2024-07-05 | 46.66 | $46.17 | 106200 |
| 2024-07-03 | 46.72 | $46.57 | 61720 |
| 2024-07-02 | 46.74 | $46.53 | 146408 |
| 2024-07-01 | 46.77 | $46.41 | 277041 |
| 2024-06-28 | 46.83 | $46.77 | 252900 |
| 2024-06-27 | 46.85 | $46.54 | 123007 |
| 2024-06-26 | 46.90 | $46.52 | 423422 |
| 2024-06-25 | 46.95 | $46.68 | 155830 |
| 2024-06-24 | 46.99 | $47.39 | 89936 |
| 2024-06-21 | 46.97 | $46.91 | 75036 |
| 2024-06-20 | 47.00 | $46.87 | 110000 |
| 2024-06-18 | 47.04 | $46.90 | 97136 |
| 2024-06-17 | 47.08 | $46.65 | 110321 |
| 2024-06-14 | 47.16 | $46.27 | 104710 |
| 2024-06-13 | 47.29 | $46.89 | 81928 |
| 2024-06-12 | 47.37 | $47.14 | 80237 |
| 2024-06-11 | 47.43 | $46.76 | 76431 |
| 2024-06-10 | 47.53 | $47.00 | 97200 |
| 2024-06-07 | 47.61 | $46.81 | 230436 |
| 2024-06-06 | 47.73 | $47.05 | 76600 |
| 2024-06-05 | 47.82 | $47.36 | 79100 |
| 2024-06-04 | 47.88 | $47.12 | 72314 |
| 2024-06-03 | 47.97 | $47.64 | 74900 |
| 2024-05-31 | 48.01 | $48.11 | 375100 |
| 2024-05-30 | 48.00 | $47.48 | 88629 |
| 2024-05-29 | 48.04 | $46.95 | 127700 |
| 2024-05-28 | 48.12 | $47.55 | 291800 |
| 2024-05-24 | 48.15 | $47.87 | 75118 |
| 2024-05-23 | 48.14 | $47.56 | 98000 |
| 2024-05-22 | 48.16 | $48.18 | 150600 |
| 2024-05-21 | 48.11 | $48.57 | 65613 |
| 2024-05-20 | 48.01 | $48.65 | 72600 |
| 2024-05-17 | 47.90 | $48.73 | 80600 |
| 2024-05-16 | 47.77 | $48.62 | 77100 |
| 2024-05-15 | 47.63 | $48.78 | 110100 |
| 2024-05-14 | 47.46 | $48.50 | 120300 |
| 2024-05-13 | 47.31 | $48.28 | 125211 |
| 2024-05-10 | 47.16 | $48.30 | 101214 |
| 2024-05-09 | 47.01 | $48.27 | 68900 |
| 2024-05-08 | 46.85 | $47.81 | 84300 |
| 2024-05-07 | 46.74 | $47.74 | 86115 |
| 2024-05-06 | 46.63 | $47.66 | 92837 |
| 2024-05-03 | 46.53 | $47.07 | 107437 |
| 2024-05-02 | 46.49 | $46.67 | 82600 |
| 2024-05-01 | 46.50 | $46.24 | 111000 |
| 2024-04-30 | 46.56 | $46.23 | 98634 |
| 2024-04-29 | 46.62 | $47.00 | 91900 |
| 2024-04-26 | 46.62 | $46.61 | 165017 |
| 2024-04-25 | 46.66 | $46.58 | 108329 |
| 2024-04-24 | 46.72 | $46.92 | 124447 |
| 2024-04-23 | 46.75 | $46.78 | 108617 |
| 2024-04-22 | 46.79 | $46.48 | 117521 |
| 2024-04-19 | 46.87 | $46.02 | 126650 |
| 2024-04-18 | 47.01 | $45.65 | 141133 |
| 2024-04-17 | 47.19 | $45.60 | 195544 |
| 2024-04-16 | 47.38 | $45.75 | 222100 |
| 2024-04-15 | 47.56 | $46.05 | 123607 |
| 2024-04-12 | 47.72 | $46.43 | 105400 |
| 2024-04-11 | 47.84 | $47.12 | 119516 |
| 2024-04-10 | 47.89 | $47.19 | 120436 |
| 2024-04-09 | 47.94 | $48.23 | 110734 |
| 2024-04-08 | 47.88 | $48.16 | 113033 |
| 2024-04-05 | 47.83 | $47.91 | 110126 |
| 2024-04-04 | 47.79 | $47.66 | 176600 |
| 2024-04-03 | 47.77 | $48.10 | 103142 |
| 2024-04-02 | 47.70 | $47.95 | 170032 |
| 2024-04-01 | 47.64 | $48.41 | 116824 |
| 2024-03-28 | 47.53 | $48.77 | 223425 |
| 2024-03-27 | 47.37 | $48.48 | 123800 |
| 2024-03-26 | 47.22 | $47.52 | 528000 |
| 2024-03-25 | 47.16 | $47.69 | 98703 |
| 2024-03-22 | 47.07 | $47.66 | 87505 |
| 2024-03-21 | 46.98 | $48.23 | 108946 |
| 2024-03-20 | 46.82 | $47.76 | 117300 |
| 2024-03-19 | 46.70 | $47.07 | 123500 |
| 2024-03-18 | 46.63 | $46.67 | 132400 |
| 2024-03-15 | 46.60 | $46.73 | 114609 |
| 2024-03-14 | 46.56 | $46.72 | 126400 |
| 2024-03-13 | 46.51 | $47.17 | 190900 |
| 2024-03-12 | 46.40 | $46.97 | 230500 |
| 2024-03-11 | 46.30 | $46.97 | 86200 |
| 2024-03-08 | 46.20 | $46.95 | 119600 |
| 2024-03-07 | 46.08 | $46.99 | 136700 |
| 2024-03-06 | 45.95 | $46.64 | 117921 |
| 2024-03-05 | 45.85 | $46.44 | 141000 |
| 2024-03-04 | 45.75 | $46.42 | 125145 |
| 2024-03-01 | 45.64 | $46.29 | 151110 |
| 2024-02-29 | 45.54 | $46.15 | 127483 |
| 2024-02-28 | 45.45 | $45.95 | 121800 |
| 2024-02-27 | 45.38 | $45.96 | 119939 |
| 2024-02-26 | 45.30 | $45.68 | 110100 |
| 2024-02-23 | 45.25 | $45.88 | 142526 |
| 2024-02-22 | 45.18 | $45.88 | 107343 |
| 2024-02-21 | 45.10 | $45.65 | 90200 |
| 2024-02-20 | 45.04 | $45.52 | 127910 |
| 2024-02-16 | 45.00 | $45.59 | 120849 |
| 2024-02-15 | 44.94 | $45.74 | 202944 |
| 2024-02-14 | 44.87 | $44.89 | 139013 |
| 2024-02-13 | 44.87 | $44.40 | 199600 |
| 2024-02-12 | 44.92 | $45.42 | 165711 |
| 2024-02-09 | 44.88 | $44.90 | 134108 |
| 2024-02-08 | 44.88 | $44.70 | 157923 |
| 2024-02-07 | 44.90 | $44.43 | 226240 |
| 2024-02-06 | 44.96 | $44.37 | 173321 |
| 2024-02-05 | 45.03 | $44.21 | 160800 |
| 2024-02-02 | 45.11 | $44.78 | 217600 |
| 2024-02-01 | 45.14 | $44.95 | 148400 |
| 2024-01-31 | 45.16 | $44.69 | 291920 |
| 2024-01-30 | 45.21 | $45.71 | 196000 |
| 2024-01-29 | 45.16 | $45.71 | 165100 |
| 2024-01-26 | 45.11 | $45.43 | 126635 |
| 2024-01-25 | 45.09 | $45.33 | 293135 |
| 2024-01-24 | 45.08 | $45.05 | 177400 |
| 2024-01-23 | 45.10 | $45.27 | 146000 |
| 2024-01-22 | 45.10 | $45.36 | 176000 |
| 2024-01-19 | 45.10 | $44.89 | 205900 |
| 2024-01-18 | 45.14 | $44.50 | 175300 |
| 2024-01-17 | 45.22 | $44.36 | 148511 |
| 2024-01-16 | 45.33 | $44.73 | 156200 |
| 2024-01-12 | 45.40 | $45.07 | 346419 |
| 2024-01-11 | 45.44 | $45.14 | 151042 |
| 2024-01-10 | 45.46 | $45.33 | 102300 |
| 2024-01-09 | 45.46 | $45.31 | 158828 |
| 2024-01-08 | 45.45 | $45.58 | 179200 |
| 2024-01-05 | 45.41 | $45.15 | 213900 |
| 2024-01-04 | 45.40 | $44.90 | 155000 |
| 2024-01-03 | 45.41 | $44.96 | 191800 |
| 2024-01-02 | 45.40 | $45.76 | 545133 |
| 2023-12-29 | 45.31 | $45.69 | 151939 |
| 2023-12-28 | 45.20 | $46.00 | 137500 |
| 2023-12-27 | 45.05 | $45.99 | 232924 |
| 2023-12-26 | 44.88 | $46.00 | 110900 |
| 2023-12-22 | 44.70 | $45.63 | 230200 |
| 2023-12-21 | 44.53 | $45.61 | 149439 |
| 2023-12-20 | 44.34 | $45.15 | 150600 |
| 2023-12-19 | 44.19 | $45.83 | 174700 |
| 2023-12-18 | 43.95 | $45.40 | 127056 |
| 2023-12-15 | 43.73 | $45.35 | 232700 |
| 2023-12-14 | 43.50 | $45.86 | 484746 |
| 2023-12-13 | 43.20 | $44.85 | 250314 |
| 2023-12-12 | 42.99 | $43.66 | 130000 |
| 2023-12-11 | 42.87 | $43.85 | 143100 |
| 2023-12-08 | 42.72 | $43.64 | 155612 |
| 2023-12-07 | 42.57 | $43.42 | 120900 |
| 2023-12-06 | 42.43 | $43.16 | 296013 |
| 2023-12-05 | 42.30 | $43.21 | 155900 |
| 2023-12-04 | 42.15 | $43.75 | 152600 |
| 2023-12-01 | 41.94 | $43.46 | 183200 |
| 2023-11-30 | 41.74 | $42.52 | 148443 |
| 2023-11-29 | 41.62 | $42.20 | 134700 |
| 2023-11-28 | 41.52 | $41.90 | 241118 |
| 2023-11-27 | 41.43 | $42.05 | 140828 |
| 2023-11-24 | 41.31 | $42.10 | 39400 |
| 2023-11-22 | 41.17 | $42.04 | 122900 |
| 2023-11-21 | 41.03 | $41.76 | 207825 |
| 2023-11-20 | 40.90 | $42.01 | 170010 |
| 2023-11-17 | 40.73 | $41.95 | 157500 |
| 2023-11-16 | 40.55 | $41.53 | 249200 |
| 2023-11-15 | 40.41 | $41.92 | 166828 |
| 2023-11-14 | 40.23 | $41.78 | 204931 |
| 2023-11-13 | 40.05 | $40.25 | 133813 |
| 2023-11-10 | 40.03 | $40.39 | 306700 |
| 2023-11-09 | 39.99 | $40.03 | 140509 |
| 2023-11-08 | 39.99 | $40.35 | 191500 |
| 2023-11-07 | 39.96 | $40.58 | 164400 |
| 2023-11-06 | 39.91 | $40.83 | 153700 |
| 2023-11-03 | 39.84 | $41.27 | 162500 |
| 2023-11-02 | 39.71 | $40.55 | 203630 |
| 2023-11-01 | 39.66 | $39.59 | 244248 |
| 2023-10-31 | 39.70 | $39.34 | 160600 |
| 2023-10-30 | 39.76 | $39.02 | 186526 |
| 2023-10-27 | 39.86 | $38.70 | 217000 |
| 2023-10-26 | 40.00 | $39.22 | 173334 |
| 2023-10-25 | 40.10 | $38.94 | 265800 |
| 2023-10-24 | 40.24 | $39.40 | 192413 |
| 2023-10-23 | 40.34 | $39.16 | 133600 |
| 2023-10-20 | 40.47 | $39.52 | 153722 |
| 2023-10-19 | 40.57 | $40.00 | 143300 |
| 2023-10-18 | 40.63 | $40.60 | 111000 |
| 2023-10-17 | 40.64 | $41.36 | 195557 |
| 2023-10-16 | 40.58 | $40.93 | 157300 |
| 2023-10-13 | 40.57 | $40.32 | 118800 |
| 2023-10-12 | 40.63 | $40.49 | 135900 |
| 2023-10-11 | 40.67 | $41.12 | 122200 |
| 2023-10-10 | 40.66 | $40.92 | 168600 |
| 2023-10-09 | 40.68 | $40.63 | 161344 |
| 2023-10-06 | 40.73 | $40.23 | 182416 |
| 2023-10-05 | 40.83 | $39.97 | 178036 |
| 2023-10-04 | 40.96 | $39.93 | 185830 |
| 2023-10-03 | 41.11 | $39.73 | 165925 |
| 2023-10-02 | 41.29 | $40.26 | 154700 |
| 2023-09-29 | 41.43 | $40.96 | 140500 |
| 2023-09-28 | 41.51 | $41.09 | 244500 |
| 2023-09-27 | 41.59 | $40.69 | 265300 |
| 2023-09-26 | 41.72 | $40.51 | 264900 |
| 2023-09-25 | 41.88 | $41.15 | 140800 |
| 2023-09-22 | 41.98 | $41.02 | 85300 |
| 2023-09-21 | 42.09 | $41.15 | 124800 |
| 2023-09-20 | 42.20 | $41.78 | 102116 |
| 2023-09-19 | 42.25 | $41.98 | 132900 |
| 2023-09-18 | 42.28 | $42.08 | 99729 |
| 2023-09-15 | 42.30 | $42.18 | 150200 |
| 2023-09-14 | 42.31 | $42.46 | 175940 |
| 2023-09-13 | 42.29 | $41.88 | 124927 |
| 2023-09-12 | 42.34 | $42.15 | 326800 |
| 2023-09-11 | 42.36 | $42.07 | 90930 |
| 2023-09-08 | 42.40 | $42.11 | 87716 |
| 2023-09-07 | 42.44 | $41.95 | 101600 |
| 2023-09-06 | 42.51 | $42.19 | 127936 |
| 2023-09-05 | 42.56 | $42.43 | 92246 |
| 2023-09-01 | 42.59 | $43.20 | 81914 |
| 2023-08-31 | 42.56 | $42.89 | 109224 |
| 2023-08-30 | 42.55 | $42.93 | 155935 |
| 2023-08-29 | 42.55 | $42.76 | 226300 |
| 2023-08-28 | 42.57 | $42.35 | 93525 |
| 2023-08-25 | 42.64 | $42.01 | 82043 |
| 2023-08-24 | 42.75 | $41.96 | 150623 |
| 2023-08-23 | 42.87 | $42.20 | 135406 |
| 2023-08-22 | 42.98 | $41.88 | 90323 |
| 2023-08-21 | 43.13 | $42.17 | 99834 |
| 2023-08-18 | 43.26 | $42.32 | 103510 |
| 2023-08-17 | 43.38 | $42.18 | 144211 |
| 2023-08-16 | 43.52 | $42.42 | 145011 |
| 2023-08-15 | 43.64 | $42.67 | 88340 |
| 2023-08-14 | 43.74 | $43.36 | 85322 |
| 2023-08-11 | 43.78 | $43.54 | 64040 |
| 2023-08-10 | 43.80 | $43.53 | 68121 |
| 2023-08-09 | 43.81 | $43.72 | 73800 |
| 2023-08-08 | 43.81 | $43.78 | 188319 |
| 2023-08-07 | 43.79 | $44.06 | 149800 |
| 2023-08-04 | 43.74 | $43.69 | 115900 |
| 2023-08-03 | 43.72 | $43.71 | 108000 |
| 2023-08-02 | 43.68 | $43.76 | 110800 |
| 2023-08-01 | 43.63 | $44.06 | 111900 |
| 2023-07-31 | 43.54 | $44.22 | 102000 |
| 2023-07-28 | 43.43 | $44.02 | 105400 |
| 2023-07-27 | 43.33 | $43.63 | 134907 |
| 2023-07-26 | 43.25 | $44.05 | 147409 |
| 2023-07-25 | 43.12 | $43.75 | 198200 |
| 2023-07-24 | 43.00 | $43.78 | 118616 |
| 2023-07-21 | 42.87 | $43.65 | 109839 |
| 2023-07-20 | 42.73 | $43.75 | 124100 |
| 2023-07-19 | 42.58 | $43.81 | 247830 |
| 2023-07-18 | 42.41 | $43.47 | 122649 |
| 2023-07-17 | 42.26 | $43.00 | 109500 |
| 2023-07-14 | 42.15 | $42.83 | 104231 |
| 2023-07-13 | 42.05 | $43.30 | 239905 |
| 2023-07-12 | 41.90 | $43.05 | 137503 |
| 2023-07-11 | 41.77 | $42.73 | 259916 |
| 2023-07-10 | 41.66 | $42.15 | 129900 |
| 2023-07-07 | 41.60 | $41.90 | 108502 |
| 2023-07-06 | 41.56 | $41.57 | 286900 |
| 2023-07-05 | 41.56 | $41.91 | 193100 |
| 2023-07-03 | 41.51 | $42.26 | 125724 |
| 2023-06-30 | 41.42 | $42.05 | 107100 |
| 2023-06-29 | 41.33 | $41.87 | 195735 |
| 2023-06-28 | 41.25 | $41.35 | 276028 |
| 2023-06-27 | 41.21 | $41.47 | 190503 |
| 2023-06-26 | 41.15 | $40.84 | 203300 |
| 2023-06-23 | 41.15 | $40.51 | 195603 |
| 2023-06-22 | 41.16 | $41.00 | 137204 |
| 2023-06-21 | 41.13 | $41.36 | 251035 |
| 2023-06-20 | 41.06 | $41.43 | 269500 |
| 2023-06-16 | 40.97 | $41.84 | 128300 |
| 2023-06-15 | 40.84 | $41.97 | 132200 |
| 2023-06-14 | 40.68 | $41.47 | 178100 |
| 2023-06-13 | 40.57 | $41.78 | 180124 |
| 2023-06-12 | 40.41 | $41.30 | 135726 |
| 2023-06-09 | 40.29 | $41.24 | 103302 |
| 2023-06-08 | 40.17 | $41.50 | 124918 |
| 2023-06-07 | 40.01 | $41.71 | 122800 |
| 2023-06-06 | 39.83 | $40.90 | 171812 |
| 2023-06-05 | 39.72 | $40.15 | 239640 |
| 2023-06-02 | 39.68 | $40.57 | 173936 |
| 2023-06-01 | 39.59 | $39.23 | 136400 |
| 2023-05-31 | 39.64 | $38.91 | 157941 |
| 2023-05-30 | 39.72 | $39.51 | 191500 |
| 2023-05-26 | 39.75 | $39.58 | 141432 |
| 2023-05-25 | 39.78 | $39.25 | 253500 |
| 2023-05-24 | 39.84 | $39.39 | 187600 |
| 2023-05-23 | 39.90 | $39.96 | 193000 |
| 2023-05-22 | 39.90 | $40.19 | 128900 |
| 2023-05-19 | 39.89 | $39.97 | 154300 |
| 2023-05-18 | 39.90 | $40.29 | 140800 |
| 2023-05-17 | 39.88 | $39.96 | 162324 |
| 2023-05-16 | 39.90 | $39.23 | 144549 |
| 2023-05-15 | 40.00 | $39.86 | 182914 |
| 2023-05-12 | 40.05 | $39.55 | 121900 |
| 2023-05-11 | 40.13 | $39.47 | 160800 |
| 2023-05-10 | 40.23 | $39.81 | 188200 |
| 2023-05-09 | 40.29 | $39.79 | 154726 |
| 2023-05-08 | 40.37 | $39.95 | 138701 |
| 2023-05-05 | 40.44 | $40.11 | 229700 |
| 2023-05-04 | 40.49 | $39.19 | 242708 |
| 2023-05-03 | 40.63 | $39.92 | 199139 |
| 2023-05-02 | 40.70 | $40.09 | 208500 |
| 2023-05-01 | 40.77 | $40.93 | 126217 |
| 2023-04-28 | 40.75 | $41.00 | 150824 |
| 2023-04-27 | 40.73 | $40.55 | 124500 |
| 2023-04-26 | 40.74 | $39.80 | 471204 |
| 2023-04-25 | 40.83 | $40.18 | 235105 |
| 2023-04-24 | 40.88 | $40.93 | 145700 |
| 2023-04-21 | 40.85 | $40.92 | 223000 |
| 2023-04-20 | 40.81 | $41.07 | 102900 |
| 2023-04-19 | 40.75 | $41.25 | 96900 |
| 2023-04-18 | 40.67 | $41.11 | 186800 |
| 2023-04-17 | 40.59 | $41.18 | 142000 |
| 2023-04-14 | 40.50 | $40.82 | 135800 |
| 2023-04-13 | 40.44 | $41.07 | 125620 |
| 2023-04-12 | 40.35 | $40.82 | 252442 |
| 2023-04-11 | 40.28 | $41.03 | 131027 |
| 2023-04-10 | 40.18 | $40.64 | 154820 |
| 2023-04-06 | 40.12 | $40.25 | 215200 |
| 2023-04-05 | 40.11 | $40.24 | 200531 |
| 2023-04-04 | 40.10 | $40.37 | 220200 |
| 2023-04-03 | 40.10 | $40.99 | 233200 |
| 2023-03-31 | 40.05 | $40.98 | 225300 |
| 2023-03-30 | 40.01 | $40.34 | 138600 |
| 2023-03-29 | 40.05 | $40.28 | 306700 |
| 2023-03-28 | 40.10 | $39.82 | 133935 |
| 2023-03-27 | 40.22 | $39.70 | 260227 |
| 2023-03-24 | 40.36 | $39.48 | 229300 |
| 2023-03-23 | 40.55 | $39.05 | 186462 |
| 2023-03-22 | 40.79 | $39.35 | 101720 |
| 2023-03-21 | 41.03 | $40.48 | 166900 |
| 2023-03-20 | 41.17 | $39.78 | 154046 |
| 2023-03-17 | 41.40 | $39.07 | 141700 |
| 2023-03-16 | 41.72 | $40.04 | 197502 |
| 2023-03-15 | 41.97 | $39.46 | 169932 |
| 2023-03-14 | 42.31 | $40.18 | 142047 |
| 2023-03-13 | 42.59 | $39.56 | 298100 |
| 2023-03-10 | 42.96 | $40.59 | 236613 |
| 2023-03-09 | 43.24 | $41.72 | 155700 |
| 2023-03-08 | 43.43 | $42.81 | 178700 |
| 2023-03-07 | 43.53 | $42.78 | 177100 |
| 2023-03-06 | 43.63 | $43.36 | 130832 |
| 2023-03-03 | 43.70 | $43.80 | 100200 |
| 2023-03-02 | 43.72 | $43.31 | 107500 |
| 2023-03-01 | 43.80 | $43.16 | 113800 |
| 2023-02-28 | 43.90 | $43.08 | 102200 |
| 2023-02-27 | 44.02 | $43.29 | 171400 |
| 2023-02-24 | 44.11 | $43.31 | 114400 |
| 2023-02-23 | 44.20 | $43.42 | 142000 |
| 2023-02-22 | 44.29 | $43.31 | 125401 |
| 2023-02-21 | 44.38 | $43.25 | 122000 |
| 2023-02-17 | 44.48 | $44.32 | 116800 |
| 2023-02-16 | 44.47 | $44.35 | 252000 |
| 2023-02-15 | 44.45 | $44.77 | 170541 |
| 2023-02-14 | 44.38 | $44.56 | 125023 |
| 2023-02-13 | 44.32 | $44.70 | 144419 |
| 2023-02-10 | 44.24 | $44.19 | 178006 |
| 2023-02-09 | 44.21 | $43.93 | 137700 |
| 2023-02-08 | 44.19 | $44.48 | 165115 |
| 2023-02-07 | 44.11 | $45.06 | 157233 |
| 2023-02-06 | 43.97 | $44.66 | 131800 |
| 2023-02-03 | 43.85 | $45.09 | 296800 |
| 2023-02-02 | 43.67 | $45.40 | 328931 |
| 2023-02-01 | 43.44 | $44.87 | 227435 |
| 2023-01-31 | 43.24 | $44.46 | 220130 |
| 2023-01-30 | 43.07 | $43.46 | 166047 |
| 2023-01-27 | 42.98 | $43.86 | 201200 |
| 2023-01-26 | 42.84 | $43.84 | 137800 |
| 2023-01-25 | 42.68 | $43.45 | 163000 |
| 2023-01-24 | 42.56 | $43.27 | 194300 |
| 2023-01-23 | 42.44 | $43.38 | 189527 |
| 2023-01-20 | 42.30 | $42.84 | 274700 |
| 2023-01-19 | 42.20 | $42.14 | 330744 |
| 2023-01-18 | 42.16 | $42.53 | 211622 |
| 2023-01-17 | 42.08 | $43.19 | 181042 |
| 2023-01-13 | 41.93 | $43.30 | 142800 |
| 2023-01-12 | 41.76 | $43.26 | 221213 |
| 2023-01-11 | 41.60 | $42.91 | 228713 |
| 2023-01-10 | 41.46 | $42.37 | 128100 |
| 2023-01-09 | 41.37 | $42.11 | 223727 |
| 2023-01-06 | 41.31 | $42.12 | 152814 |
| 2023-01-05 | 41.25 | $41.14 | 415300 |
| 2023-01-04 | 41.29 | $41.53 | 231336 |
| 2023-01-03 | 41.29 | $40.89 | 300343 |
| 2022-12-30 | 41.37 | $41.14 | 206000 |
| 2022-12-29 | 41.43 | $41.35 | 620127 |
| 2022-12-28 | 41.49 | $40.59 | 375233 |
| 2022-12-27 | 41.63 | $41.34 | 192145 |
| 2022-12-23 | 41.71 | $41.21 | 401706 |
| 2022-12-22 | 41.81 | $40.98 | 271534 |
| 2022-12-21 | 41.94 | $41.45 | 480300 |
| 2022-12-20 | 42.03 | $40.81 | 470800 |
| 2022-12-19 | 42.20 | $40.69 | 327400 |
| 2022-12-16 | 42.38 | $41.04 | 208647 |
| 2022-12-15 | 42.54 | $41.55 | 219202 |
| 2022-12-14 | 42.66 | $42.34 | 365421 |
| 2022-12-13 | 42.70 | $42.56 | 318600 |
| 2022-12-12 | 42.73 | $42.47 | 277100 |
| 2022-12-09 | 42.76 | $41.94 | 179304 |
| 2022-12-08 | 42.85 | $42.25 | 197035 |
| 2022-12-07 | 42.90 | $42.10 | 380800 |
| 2022-12-06 | 42.97 | $42.20 | 253629 |
| 2022-12-05 | 43.03 | $42.62 | 333800 |
| 2022-12-02 | 43.04 | $43.58 | 197221 |
| 2022-12-01 | 42.95 | $43.50 | 171200 |
| 2022-11-30 | 42.85 | $43.71 | 216200 |
| 2022-11-29 | 42.72 | $42.90 | 305100 |
| 2022-11-28 | 42.67 | $42.70 | 169343 |
| 2022-11-25 | 42.63 | $43.50 | 102229 |
| 2022-11-23 | 42.50 | $43.22 | 97400 |
| 2022-11-22 | 42.39 | $43.43 | 327300 |
| 2022-11-21 | 42.25 | $42.72 | 178300 |
| 2022-11-18 | 42.16 | $42.70 | 174600 |
| 2022-11-17 | 42.06 | $42.35 | 218800 |
| 2022-11-16 | 41.98 | $42.50 | 196648 |
| 2022-11-15 | 41.86 | $42.99 | 186548 |
| 2022-11-14 | 41.69 | $42.61 | 194900 |
| 2022-11-11 | 41.54 | $43.03 | 154200 |
| 2022-11-10 | 41.33 | $42.96 | 191635 |
| 2022-11-09 | 41.11 | $41.14 | 164700 |
| 2022-11-08 | 41.06 | $41.93 | 198300 |
| 2022-11-07 | 40.91 | $41.74 | 246408 |
| 2022-11-04 | 40.76 | $41.52 | 439600 |
| 2022-11-03 | 40.63 | $40.90 | 292200 |
| 2022-11-02 | 40.55 | $41.00 | 253545 |
| 2022-11-01 | 40.45 | $41.94 | 342100 |
| 2022-10-31 | 40.25 | $41.79 | 207900 |
| 2022-10-28 | 40.06 | $41.83 | 156830 |
| 2022-10-27 | 39.84 | $41.09 | 203200 |
| 2022-10-26 | 39.67 | $40.85 | 789000 |
| 2022-10-25 | 39.52 | $40.74 | 232811 |
| 2022-10-24 | 39.37 | $40.09 | 249200 |
| 2022-10-21 | 39.26 | $39.81 | 168300 |
| 2022-10-20 | 39.18 | $39.05 | 398500 |
| 2022-10-19 | 39.17 | $39.63 | 236300 |
| 2022-10-18 | 39.11 | $40.14 | 300806 |
| 2022-10-17 | 39.00 | $39.59 | 415700 |
| 2022-10-14 | 38.96 | $38.73 | 250319 |
| 2022-10-13 | 39.01 | $39.63 | 350828 |
| 2022-10-12 | 38.98 | $38.62 | 153654 |
| 2022-10-11 | 39.06 | $38.89 | 162900 |
| 2022-10-10 | 39.12 | $38.83 | 189000 |
| 2022-10-07 | 39.22 | $38.78 | 158319 |
| 2022-10-06 | 39.33 | $39.53 | 122901 |
| 2022-10-05 | 39.39 | $39.91 | 193510 |
| 2022-10-04 | 39.42 | $40.18 | 369100 |
| 2022-10-03 | 39.43 | $38.75 | 247184 |
| 2022-09-30 | 39.59 | $37.67 | 223808 |
| 2022-09-29 | 39.87 | $37.90 | 285300 |
| 2022-09-28 | 40.14 | $38.72 | 225900 |
| 2022-09-27 | 40.35 | $37.71 | 300800 |
| 2022-09-26 | 40.68 | $37.80 | 347900 |
| 2022-09-23 | 41.02 | $38.64 | 194140 |
| 2022-09-22 | 41.31 | $39.64 | 279200 |
| 2022-09-21 | 41.52 | $40.25 | 118800 |
| 2022-09-20 | 41.69 | $40.75 | 297000 |
| 2022-09-19 | 41.81 | $41.43 | 93905 |
| 2022-09-16 | 41.89 | $40.89 | 135400 |
| 2022-09-15 | 42.03 | $41.42 | 152800 |
| 2022-09-14 | 42.13 | $41.61 | 168800 |
| 2022-09-13 | 42.23 | $41.58 | 294427 |
| 2022-09-12 | 42.34 | $43.08 | 119831 |
| 2022-09-09 | 42.32 | $42.70 | 170800 |
| 2022-09-08 | 42.33 | $42.08 | 133112 |
| 2022-09-07 | 42.40 | $41.77 | 174600 |
| 2022-09-06 | 42.51 | $41.00 | 244935 |
| 2022-09-02 | 42.69 | $41.32 | 131620 |
| 2022-09-01 | 42.85 | $41.40 | 198606 |
| 2022-08-31 | 43.00 | $41.60 | 274600 |
| 2022-08-30 | 43.13 | $41.91 | 205900 |
| 2022-08-29 | 43.23 | $42.50 | 158600 |
| 2022-08-26 | 43.27 | $42.65 | 155700 |
| 2022-08-25 | 43.30 | $43.71 | 370200 |
| 2022-08-24 | 43.22 | $43.20 | 139445 |
| 2022-08-23 | 43.18 | $43.04 | 106311 |
| 2022-08-22 | 43.14 | $42.96 | 186044 |
| 2022-08-19 | 43.09 | $43.76 | 101203 |
| 2022-08-18 | 42.96 | $44.30 | 99133 |
| 2022-08-17 | 42.76 | $43.96 | 185200 |
| 2022-08-16 | 42.57 | $44.26 | 172200 |
| 2022-08-15 | 42.33 | $43.93 | 115900 |
| 2022-08-12 | 42.11 | $43.85 | 157500 |
| 2022-08-11 | 41.87 | $43.30 | 281007 |
| 2022-08-10 | 41.66 | $42.87 | 236900 |
| 2022-08-09 | 41.47 | $42.03 | 126100 |
| 2022-08-08 | 41.35 | $42.08 | 111200 |
| 2022-08-05 | 41.21 | $41.79 | 111701 |
| 2022-08-04 | 41.09 | $41.64 | 103631 |
| 2022-08-03 | 40.98 | $41.97 | 172600 |
| 2022-08-02 | 40.81 | $41.74 | 173728 |
| 2022-08-01 | 40.66 | $42.17 | 121843 |
| 2022-07-29 | 40.46 | $42.26 | 138400 |
| 2022-07-28 | 40.22 | $41.78 | 176905 |
| 2022-07-27 | 40.03 | $41.21 | 157900 |
| 2022-07-26 | 39.88 | $40.59 | 197200 |
| 2022-07-25 | 39.79 | $40.78 | 130200 |
| 2022-07-22 | 39.67 | $40.48 | 121400 |
| 2022-07-21 | 39.57 | $40.60 | 215101 |
| 2022-07-20 | 39.46 | $40.54 | 147300 |
| 2022-07-19 | 39.34 | $40.33 | 113414 |
| 2022-07-18 | 39.23 | $39.28 | 117000 |
| 2022-07-15 | 39.21 | $39.23 | 119800 |
| 2022-07-14 | 39.20 | $38.59 | 115934 |
| 2022-07-13 | 39.26 | $39.06 | 112800 |
| 2022-07-12 | 39.27 | $39.21 | 164600 |
| 2022-07-11 | 39.29 | $39.30 | 104708 |
| 2022-07-08 | 39.30 | $39.53 | 124331 |
| 2022-07-07 | 39.32 | $39.66 | 79700 |
| 2022-07-06 | 39.34 | $39.03 | 555400 |
| 2022-07-05 | 39.44 | $39.16 | 155413 |
| 2022-07-01 | 39.56 | $39.53 | 635945 |
| 2022-06-30 | 39.65 | $38.98 | 172900 |
| 2022-06-29 | 39.82 | $39.28 | 216000 |
| 2022-06-28 | 39.98 | $39.67 | 299219 |
| 2022-06-27 | 40.12 | $39.96 | 182045 |
| 2022-06-24 | 40.24 | $39.78 | 814300 |
| 2022-06-23 | 40.40 | $38.62 | 375400 |
| 2022-06-22 | 40.68 | $38.61 | 194306 |
| 2022-06-21 | 40.97 | $38.79 | 257000 |
| 2022-06-17 | 41.26 | $38.17 | 190833 |
| 2022-06-16 | 41.63 | $38.16 | 256700 |
| 2022-06-15 | 42.00 | $39.73 | 206500 |
| 2022-06-14 | 42.25 | $39.55 | 739200 |
| 2022-06-13 | 42.52 | $39.70 | 396400 |
| 2022-06-10 | 42.79 | $41.46 | 147229 |
| 2022-06-09 | 42.89 | $42.46 | 114600 |
| 2022-06-08 | 42.88 | $43.25 | 99600 |
| 2022-06-07 | 42.79 | $44.03 | 130110 |
| 2022-06-06 | 42.62 | $43.57 | 95200 |
| 2022-06-03 | 42.48 | $43.26 | 195639 |
| 2022-06-02 | 42.37 | $43.62 | 135100 |
| 2022-06-01 | 42.23 | $43.08 | 258000 |
| 2022-05-31 | 42.13 | $43.41 | 391700 |
| 2022-05-27 | 42.00 | $43.71 | 170600 |
| 2022-05-26 | 41.84 | $42.94 | 228800 |
| 2022-05-25 | 41.74 | $42.17 | 225631 |
| 2022-05-24 | 41.73 | $41.40 | 571700 |
| 2022-05-23 | 41.79 | $41.70 | 200911 |
| 2022-05-20 | 41.83 | $41.09 | 208700 |
| 2022-05-19 | 41.95 | $41.15 | 206300 |
| 2022-05-18 | 42.07 | $41.43 | 164900 |
| 2022-05-17 | 42.18 | $42.90 | 163300 |
| 2022-05-16 | 42.17 | $41.86 | 203011 |
| 2022-05-13 | 42.26 | $41.87 | 687730 |
| 2022-05-12 | 42.37 | $41.00 | 251600 |
| 2022-05-11 | 42.57 | $40.79 | 249130 |
| 2022-05-10 | 42.81 | $41.12 | 268903 |
| 2022-05-09 | 43.02 | $41.48 | 347100 |
| 2022-05-06 | 43.22 | $42.57 | 242043 |
| 2022-05-05 | 43.31 | $42.79 | 269024 |
| 2022-05-04 | 43.39 | $44.01 | 769014 |
| 2022-05-03 | 43.35 | $42.75 | 237902 |
| 2022-05-02 | 43.44 | $42.04 | 614338 |
| 2022-04-29 | 43.61 | $42.04 | 280100 |
| 2022-04-28 | 43.79 | $43.31 | 153108 |
| 2022-04-27 | 43.86 | $42.63 | 142800 |
| 2022-04-26 | 44.00 | $42.60 | 156800 |
| 2022-04-25 | 44.16 | $43.48 | 662500 |
| 2022-04-22 | 44.24 | $43.58 | 139514 |
| 2022-04-21 | 44.32 | $44.70 | 240149 |
| 2022-04-20 | 44.28 | $45.36 | 240114 |
| 2022-04-19 | 44.18 | $44.86 | 253635 |
| 2022-04-18 | 44.12 | $44.08 | 155500 |
| 2022-04-14 | 44.14 | $44.07 | 116410 |
| 2022-04-13 | 44.16 | $44.14 | 135500 |
| 2022-04-12 | 44.17 | $43.67 | 142200 |
| 2022-04-11 | 44.22 | $43.71 | 100013 |
| 2022-04-08 | 44.26 | $43.86 | 95000 |
| 2022-04-07 | 44.28 | $43.62 | 254300 |
| 2022-04-06 | 44.33 | $43.78 | 175800 |
| 2022-04-05 | 44.35 | $43.93 | 170318 |
| 2022-04-04 | 44.35 | $44.39 | 394817 |
| 2022-04-01 | 44.29 | $44.56 | 239839 |
| 2022-03-31 | 44.22 | $44.42 | 143415 |
| 2022-03-30 | 44.16 | $44.99 | 155948 |
| 2022-03-29 | 44.03 | $45.30 | 247100 |
| 2022-03-28 | 43.87 | $44.65 | 305935 |
| 2022-03-25 | 43.76 | $44.78 | 228109 |
| 2022-03-24 | 43.64 | $44.34 | 413624 |
| 2022-03-23 | 43.55 | $43.97 | 228800 |
| 2022-03-22 | 43.48 | $44.52 | 92500 |
| 2022-03-21 | 43.36 | $44.31 | 275000 |
| 2022-03-18 | 43.25 | $44.35 | 99519 |
| 2022-03-17 | 43.13 | $44.11 | 149130 |
| 2022-03-16 | 43.03 | $43.72 | 244600 |
| 2022-03-15 | 42.97 | $43.00 | 159500 |
| 2022-03-14 | 42.98 | $42.54 | 117420 |
| 2022-03-11 | 43.04 | $42.67 | 88906 |
| 2022-03-10 | 43.09 | $42.91 | 192500 |
| 2022-03-09 | 43.13 | $42.87 | 189203 |
| 2022-03-08 | 43.17 | $42.14 | 414148 |
| 2022-03-07 | 43.29 | $42.31 | 185613 |
| 2022-03-04 | 43.40 | $43.64 | 109538 |
| 2022-03-03 | 43.38 | $43.96 | 140705 |
| 2022-03-02 | 43.32 | $43.96 | 263600 |
| 2022-03-01 | 43.27 | $42.79 | 258200 |
| 2022-02-28 | 43.33 | $43.76 | 153100 |
| 2022-02-25 | 43.29 | $43.66 | 181600 |
| 2022-02-24 | 43.26 | $42.28 | 245834 |
| 2022-02-23 | 43.36 | $42.22 | 145064 |
| 2022-02-22 | 43.46 | $42.74 | 196732 |
| 2022-02-18 | 43.52 | $43.32 | 133700 |
| 2022-02-17 | 43.52 | $43.36 | 126546 |
| 2022-02-16 | 43.51 | $44.03 | 208700 |
| 2022-02-15 | 43.44 | $43.85 | 160700 |
| 2022-02-14 | 43.39 | $43.20 | 170800 |
| 2022-02-11 | 43.41 | $43.48 | 245400 |
| 2022-02-10 | 43.42 | $43.78 | 211825 |
| 2022-02-09 | 43.40 | $44.36 | 169800 |
| 2022-02-08 | 43.33 | $43.79 | 107429 |
| 2022-02-07 | 43.31 | $43.25 | 164646 |
| 2022-02-04 | 43.36 | $43.30 | 158100 |
| 2022-02-03 | 43.41 | $43.35 | 230300 |
| 2022-02-02 | 43.46 | $43.78 | 176500 |
| 2022-02-01 | 43.48 | $43.63 | 204024 |
| 2022-01-31 | 43.51 | $43.30 | 173935 |
| 2022-01-28 | 43.58 | $42.68 | 132439 |
| 2022-01-27 | 43.72 | $42.12 | 231504 |
| 2022-01-26 | 43.92 | $42.51 | 237533 |
| 2022-01-25 | 44.10 | $42.78 | 292900 |
| 2022-01-24 | 44.25 | $43.05 | 381400 |
| 2022-01-21 | 44.38 | $42.54 | 280100 |
| 2022-01-20 | 44.56 | $43.14 | 184500 |
| 2022-01-19 | 44.69 | $43.99 | 219100 |
| 2022-01-18 | 44.73 | $44.50 | 367946 |
| 2022-01-14 | 44.71 | $45.27 | 233137 |
| 2022-01-13 | 44.61 | $45.13 | 511400 |
| 2022-01-12 | 44.51 | $45.05 | 160400 |
| 2022-01-11 | 44.41 | $45.01 | 119246 |
| 2022-01-10 | 44.31 | $44.72 | 170600 |
| 2022-01-07 | 44.24 | $44.98 | 99750 |
| 2022-01-06 | 44.12 | $44.94 | 241200 |
| 2022-01-05 | 44.01 | $44.52 | 224239 |
| 2022-01-04 | 43.94 | $45.09 | 219049 |
| 2022-01-03 | 43.80 | $44.52 | 533100 |
| 2021-12-31 | 43.71 | $44.36 | 313100 |
| 2021-12-30 | 43.63 | $44.34 | 346600 |
| 2021-12-29 | 43.53 | $44.39 | 334400 |
| 2021-12-28 | 43.42 | $44.22 | 449443 |
| 2021-12-27 | 43.33 | $44.05 | 204200 |
| 2021-12-23 | 43.24 | $43.68 | 119700 |
| 2021-12-22 | 43.20 | $43.44 | 192418 |
| 2021-12-21 | 43.19 | $43.17 | 497000 |
| 2021-12-20 | 43.21 | $42.22 | 200700 |
| 2021-12-17 | 43.33 | $42.96 | 215435 |
| 2021-12-16 | 43.38 | $43.45 | 164400 |
| 2021-12-15 | 43.40 | $43.51 | 289700 |
| 2021-12-14 | 43.42 | $43.13 | 89800 |
| 2021-12-13 | 43.48 | $43.27 | 101631 |
| 2021-12-10 | 43.54 | $43.62 | 75437 |
| 2021-12-09 | 43.57 | $43.52 | 110500 |
| 2021-12-08 | 43.62 | $43.94 | 116904 |
| 2021-12-07 | 43.63 | $43.88 | 146200 |
| 2021-12-06 | 43.65 | $43.41 | 128423 |
| 2021-12-03 | 43.72 | $42.58 | 125800 |
| 2021-12-02 | 43.88 | $42.91 | 108500 |
| 2021-12-01 | 44.01 | $41.76 | 109400 |
| 2021-11-30 | 44.27 | $42.22 | 148700 |
| 2021-11-29 | 44.49 | $43.42 | 144300 |
| 2021-11-26 | 44.59 | $43.43 | 144345 |
| 2021-11-24 | 44.70 | $44.70 | 104600 |
| 2021-11-23 | 44.67 | $44.78 | 170905 |
| 2021-11-22 | 44.63 | $44.73 | 127129 |
| 2021-11-19 | 44.59 | $44.30 | 86732 |
| 2021-11-18 | 44.59 | $44.64 | 79241 |
| 2021-11-17 | 44.56 | $44.74 | 123600 |
| 2021-11-16 | 44.51 | $45.05 | 155900 |
| 2021-11-15 | 44.43 | $45.13 | 167300 |
| 2021-11-12 | 44.32 | $45.02 | 105506 |
| 2021-11-11 | 44.23 | $44.83 | 80400 |
| 2021-11-10 | 44.14 | $44.57 | 112600 |
| 2021-11-09 | 44.06 | $44.73 | 161500 |
| 2021-11-08 | 43.96 | $44.75 | 87638 |
| 2021-11-05 | 43.85 | $44.77 | 89500 |
| 2021-11-04 | 43.73 | $44.27 | 121900 |
| 2021-11-03 | 43.65 | $44.63 | 155812 |
| 2021-11-02 | 43.52 | $44.08 | 131913 |
| 2021-11-01 | 43.43 | $44.06 | 220300 |
| 2021-10-29 | 43.34 | $43.25 | 93746 |
| 2021-10-28 | 43.32 | $43.42 | 108000 |
| 2021-10-27 | 43.28 | $42.76 | 187100 |
| 2021-10-26 | 43.29 | $43.71 | 160511 |
| 2021-10-25 | 43.21 | $44.02 | 154200 |
| 2021-10-22 | 43.09 | $43.92 | 111900 |
| 2021-10-21 | 42.97 | $43.79 | 131000 |
| 2021-10-20 | 42.85 | $43.93 | 107800 |
| 2021-10-19 | 42.71 | $43.42 | 143438 |
| 2021-10-18 | 42.60 | $43.35 | 143935 |
| 2021-10-15 | 42.49 | $43.27 | 215908 |
| 2021-10-14 | 42.38 | $43.24 | 88000 |
| 2021-10-13 | 42.26 | $42.66 | 115336 |
| 2021-10-12 | 42.20 | $42.53 | 88738 |
| 2021-10-11 | 42.15 | $42.48 | 74934 |
| 2021-10-08 | 42.10 | $42.63 | 70300 |
| 2021-10-07 | 42.03 | $42.74 | 100200 |
| 2021-10-06 | 41.95 | $42.31 | 109000 |
| 2021-10-05 | 41.91 | $42.38 | 148647 |
| 2021-10-04 | 41.87 | $42.17 | 173048 |
| 2021-10-01 | 41.84 | $42.08 | 148127 |
| 2021-09-30 | 41.84 | $41.45 | 220120 |
| 2021-09-29 | 41.90 | $42.23 | 124915 |
| 2021-09-28 | 41.88 | $42.00 | 297403 |
| 2021-09-27 | 41.90 | $42.48 | 103703 |
| 2021-09-24 | 41.87 | $41.89 | 128200 |
| 2021-09-23 | 41.90 | $42.01 | 79400 |
| 2021-09-22 | 41.92 | $41.34 | 105800 |
| 2021-09-21 | 42.00 | $40.85 | 148900 |
| 2021-09-20 | 42.14 | $41.00 | 187119 |
| 2021-09-17 | 42.28 | $41.58 | 130100 |
| 2021-09-16 | 42.35 | $41.95 | 118302 |
| 2021-09-15 | 42.39 | $42.23 | 132219 |
| 2021-09-14 | 42.40 | $41.67 | 109622 |
| 2021-09-13 | 42.48 | $42.14 | 107800 |
| 2021-09-10 | 42.51 | $41.85 | 89300 |
| 2021-09-09 | 42.57 | $42.27 | 84447 |
| 2021-09-08 | 42.60 | $42.42 | 120300 |
| 2021-09-07 | 42.61 | $42.44 | 110700 |
| 2021-09-03 | 42.62 | $43.02 | 87800 |
| 2021-09-02 | 42.57 | $43.23 | 171136 |
| 2021-09-01 | 42.50 | $42.85 | 114448 |
| 2021-08-31 | 42.45 | $42.81 | 145948 |
| 2021-08-30 | 42.40 | $42.82 | 107033 |
| 2021-08-27 | 42.35 | $42.96 | 225000 |
| 2021-08-26 | 42.28 | $42.28 | 137700 |
| 2021-08-25 | 42.27 | $42.58 | 153646 |
| 2021-08-24 | 42.23 | $42.41 | 95226 |
| 2021-08-23 | 42.21 | $42.14 | 192232 |
| 2021-08-20 | 42.20 | $41.91 | 83200 |
| 2021-08-19 | 42.22 | $41.43 | 99100 |
| 2021-08-18 | 42.27 | $41.84 | 146300 |
| 2021-08-17 | 42.29 | $42.28 | 156500 |
| 2021-08-16 | 42.26 | $42.77 | 134400 |
| 2021-08-13 | 42.17 | $42.90 | 89346 |
| 2021-08-12 | 42.06 | $42.95 | 97400 |
| 2021-08-11 | 41.94 | $42.99 | 98700 |
| 2021-08-10 | 41.81 | $42.49 | 81717 |
| 2021-08-09 | 41.72 | $42.17 | 325700 |
| 2021-08-06 | 41.66 | $42.33 | 185101 |
| 2021-08-05 | 41.58 | $41.94 | 204900 |
| 2021-08-04 | 41.54 | $41.46 | 165613 |
| 2021-08-03 | 41.55 | $42.00 | 401600 |
| 2021-08-02 | 41.50 | $41.62 | 864700 |
| 2021-07-30 | 41.49 | $41.85 | 231400 |
| 2021-07-29 | 41.47 | $42.05 | 105800 |
| 2021-07-28 | 41.42 | $41.62 | 174102 |
| 2021-07-27 | 41.41 | $41.52 | 129000 |
| 2021-07-26 | 41.42 | $41.58 | 143400 |
| 2021-07-23 | 41.42 | $41.49 | 146130 |
| 2021-07-22 | 41.44 | $41.08 | 102400 |
| 2021-07-21 | 41.49 | $41.47 | 191448 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
57.05
2026-07-17
Close Price
$57.34
Vol: 89800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
38.46
Average
46.51
Maximum
57.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.05 | $57.34 | 89800 |
| 2026-07-16 | 56.94 | $57.71 | 120000 |
| 2026-07-15 | 56.73 | $56.86 | 98400 |
| 2026-07-14 | 56.66 | $56.64 | 73541 |
| 2026-07-13 | 56.62 | $56.52 | 109800 |
| 2026-07-10 | 56.60 | $56.44 | 142301 |
| 2026-07-09 | 56.60 | $56.20 | 114026 |
| 2026-07-08 | 56.64 | $55.92 | 70317 |
| 2026-07-07 | 56.74 | $56.67 | 80418 |
| 2026-07-06 | 56.70 | $56.80 | 87333 |
| 2026-07-02 | 56.63 | $56.75 | 81400 |
| 2026-07-01 | 56.54 | $56.48 | 89600 |
| 2026-06-30 | 56.50 | $56.52 | 121226 |
| 2026-06-29 | 56.45 | $56.58 | 133310 |
| 2026-06-26 | 56.36 | $56.78 | 75900 |
| 2026-06-25 | 56.22 | $56.47 | 107300 |
| 2026-06-24 | 56.12 | $56.20 | 77942 |
| 2026-06-23 | 56.06 | $55.92 | 69028 |
| 2026-06-22 | 56.05 | $55.98 | 97736 |
| 2026-06-18 | 56.02 | $55.87 | 88700 |
| 2026-06-17 | 56.00 | $55.60 | 131038 |
| 2026-06-16 | 56.04 | $56.46 | 101300 |
| 2026-06-15 | 55.89 | $56.47 | 79134 |
| 2026-06-12 | 55.72 | $56.65 | 108841 |
| 2026-06-11 | 55.49 | $56.08 | 135818 |
| 2026-06-10 | 55.33 | $55.27 | 139600 |
| 2026-06-09 | 55.32 | $55.78 | 138700 |
| 2026-06-08 | 55.20 | $55.10 | 123800 |
| 2026-06-05 | 55.20 | $55.10 | 80509 |
| 2026-06-04 | 55.19 | $55.35 | 109600 |
| 2026-06-03 | 55.14 | $54.92 | 97500 |
| 2026-06-02 | 55.16 | $55.17 | 115045 |
| 2026-06-01 | 55.14 | $54.84 | 144320 |
| 2026-05-29 | 55.18 | $55.12 | 118434 |
| 2026-05-28 | 55.17 | $55.38 | 159600 |
| 2026-05-27 | 55.09 | $55.38 | 117100 |
| 2026-05-26 | 55.01 | $55.52 | 66500 |
| 2026-05-22 | 54.88 | $55.25 | 127300 |
| 2026-05-21 | 54.79 | $54.87 | 154538 |
| 2026-05-20 | 54.76 | $54.78 | 114304 |
| 2026-05-19 | 54.74 | $54.05 | 147410 |
| 2026-05-18 | 54.88 | $54.43 | 101100 |
| 2026-05-15 | 54.95 | $54.00 | 131220 |
| 2026-05-14 | 55.13 | $54.65 | 145100 |
| 2026-05-13 | 55.19 | $54.52 | 110407 |
| 2026-05-12 | 55.30 | $54.85 | 73300 |
| 2026-05-11 | 55.34 | $54.89 | 146523 |
| 2026-05-08 | 55.39 | $55.21 | 99600 |
| 2026-05-07 | 55.37 | $55.08 | 80300 |
| 2026-05-06 | 55.37 | $55.53 | 80322 |
| 2026-05-05 | 55.28 | $55.21 | 104250 |
| 2026-05-04 | 55.23 | $54.75 | 154246 |
| 2026-05-01 | 55.27 | $55.22 | 81535 |
| 2026-04-30 | 55.22 | $55.47 | 81035 |
| 2026-04-29 | 55.10 | $54.73 | 132100 |
| 2026-04-28 | 55.11 | $55.08 | 160200 |
| 2026-04-27 | 55.05 | $55.15 | 107200 |
| 2026-04-24 | 54.96 | $55.05 | 78900 |
| 2026-04-23 | 54.88 | $55.31 | 87000 |
| 2026-04-22 | 54.72 | $55.01 | 105012 |
| 2026-04-21 | 54.60 | $55.14 | 93900 |
| 2026-04-20 | 54.43 | $55.51 | 94248 |
| 2026-04-17 | 54.15 | $55.25 | 100426 |
| 2026-04-16 | 53.87 | $54.49 | 152100 |
| 2026-04-15 | 53.72 | $54.32 | 114622 |
| 2026-04-14 | 53.57 | $54.57 | 116500 |
| 2026-04-13 | 53.34 | $54.49 | 152000 |
| 2026-04-10 | 53.10 | $54.17 | 131600 |
| 2026-04-09 | 52.88 | $54.46 | 110545 |
| 2026-04-08 | 52.57 | $54.18 | 119600 |
| 2026-04-07 | 52.27 | $53.10 | 321800 |
| 2026-04-06 | 52.15 | $53.04 | 146904 |
| 2026-04-02 | 52.03 | $52.84 | 162300 |
| 2026-04-01 | 51.94 | $52.76 | 148122 |
| 2026-03-31 | 51.85 | $52.54 | 148216 |
| 2026-03-30 | 51.79 | $51.62 | 221400 |
| 2026-03-27 | 51.93 | $51.69 | 194000 |
| 2026-03-26 | 52.08 | $52.27 | 150240 |
| 2026-03-25 | 52.14 | $52.61 | 210941 |
| 2026-03-24 | 52.14 | $52.30 | 157600 |
| 2026-03-23 | 52.21 | $51.92 | 144400 |
| 2026-03-20 | 52.38 | $51.28 | 93528 |
| 2026-03-19 | 52.71 | $52.04 | 113900 |
| 2026-03-18 | 52.94 | $52.17 | 89600 |
| 2026-03-17 | 53.18 | $52.74 | 101233 |
| 2026-03-16 | 53.35 | $52.39 | 104229 |
| 2026-03-13 | 53.63 | $52.26 | 107600 |
| 2026-03-12 | 53.97 | $52.34 | 121308 |
| 2026-03-11 | 54.36 | $52.94 | 92600 |
| 2026-03-10 | 54.68 | $53.11 | 105536 |
| 2026-03-09 | 55.02 | $53.49 | 118838 |
| 2026-03-06 | 55.34 | $53.68 | 86400 |
| 2026-03-05 | 55.66 | $54.52 | 123400 |
| 2026-03-04 | 55.86 | $55.13 | 91710 |
| 2026-03-03 | 55.96 | $55.09 | 115304 |
| 2026-03-02 | 56.08 | $55.75 | 132800 |
| 2026-02-27 | 56.08 | $55.58 | 86504 |
| 2026-02-26 | 56.10 | $56.01 | 124700 |
| 2026-02-25 | 56.04 | $55.50 | 244427 |
| 2026-02-24 | 56.07 | $55.58 | 223441 |
| 2026-02-23 | 56.09 | $55.23 | 135100 |
| 2026-02-20 | 56.17 | $56.14 | 99300 |
| 2026-02-19 | 56.07 | $55.84 | 108542 |
| 2026-02-18 | 56.02 | $56.08 | 93533 |
| 2026-02-17 | 55.90 | $55.85 | 98700 |
| 2026-02-13 | 55.80 | $56.01 | 155100 |
| 2026-02-12 | 55.65 | $55.61 | 112600 |
| 2026-02-11 | 55.56 | $56.39 | 118433 |
| 2026-02-10 | 55.27 | $56.30 | 120527 |
| 2026-02-09 | 54.96 | $55.88 | 226855 |
| 2026-02-06 | 54.68 | $55.78 | 196300 |
| 2026-02-05 | 54.38 | $54.72 | 130242 |
| 2026-02-04 | 54.24 | $54.99 | 268150 |
| 2026-02-03 | 54.03 | $53.98 | 167013 |
| 2026-02-02 | 53.99 | $53.75 | 177735 |
| 2026-01-30 | 53.99 | $53.57 | 206331 |
| 2026-01-29 | 54.02 | $53.69 | 123626 |
| 2026-01-28 | 54.03 | $53.44 | 117200 |
| 2026-01-27 | 54.09 | $53.77 | 126400 |
| 2026-01-26 | 54.09 | $53.90 | 214125 |
| 2026-01-23 | 54.06 | $53.89 | 154832 |
| 2026-01-22 | 54.02 | $54.32 | 210200 |
| 2026-01-21 | 53.88 | $54.38 | 268750 |
| 2026-01-20 | 53.71 | $53.38 | 178200 |
| 2026-01-16 | 53.71 | $54.12 | 140127 |
| 2026-01-15 | 53.55 | $54.29 | 123100 |
| 2026-01-14 | 53.33 | $53.80 | 153524 |
| 2026-01-13 | 53.17 | $53.45 | 129030 |
| 2026-01-12 | 53.06 | $53.40 | 246300 |
| 2026-01-09 | 52.94 | $53.60 | 139312 |
| 2026-01-08 | 52.76 | $53.35 | 125100 |
| 2026-01-07 | 52.59 | $52.51 | 179766 |
| 2026-01-06 | 52.58 | $53.09 | 186200 |
| 2026-01-05 | 52.43 | $52.63 | 507130 |
| 2026-01-02 | 52.37 | $52.10 | 204303 |
| 2025-12-31 | 52.40 | $51.60 | 148300 |
| 2025-12-30 | 52.53 | $52.14 | 187816 |
| 2025-12-29 | 52.58 | $52.12 | 215149 |
| 2025-12-26 | 52.64 | $52.30 | 184722 |
| 2025-12-24 | 52.66 | $52.62 | 71300 |
| 2025-12-23 | 52.62 | $52.48 | 185347 |
| 2025-12-22 | 52.60 | $52.69 | 103700 |
| 2025-12-19 | 52.53 | $52.42 | 215400 |
| 2025-12-18 | 52.50 | $52.47 | 146600 |
| 2025-12-17 | 52.45 | $52.44 | 275100 |
| 2025-12-16 | 52.40 | $52.27 | 130900 |
| 2025-12-15 | 52.37 | $52.74 | 248415 |
| 2025-12-12 | 52.24 | $52.77 | 315700 |
| 2025-12-11 | 52.08 | $53.01 | 254600 |
| 2025-12-10 | 51.84 | $52.54 | 141031 |
| 2025-12-09 | 51.66 | $51.58 | 146500 |
| 2025-12-08 | 51.65 | $51.66 | 248300 |
| 2025-12-05 | 51.62 | $52.04 | 142003 |
| 2025-12-04 | 51.51 | $52.01 | 247600 |
| 2025-12-03 | 51.38 | $52.04 | 123500 |
| 2025-12-02 | 51.22 | $51.61 | 92300 |
| 2025-12-01 | 51.13 | $51.93 | 116100 |
| 2025-11-28 | 50.96 | $52.03 | 41608 |
| 2025-11-26 | 50.73 | $51.87 | 138120 |
| 2025-11-25 | 50.51 | $51.59 | 126700 |
| 2025-11-24 | 50.31 | $50.76 | 296300 |
| 2025-11-21 | 50.26 | $50.71 | 176035 |
| 2025-11-20 | 50.21 | $49.64 | 316302 |
| 2025-11-19 | 50.37 | $50.01 | 127200 |
| 2025-11-18 | 50.49 | $50.12 | 175400 |
| 2025-11-17 | 50.61 | $49.97 | 162727 |
| 2025-11-14 | 50.78 | $50.85 | 164000 |
| 2025-11-13 | 50.80 | $51.01 | 147330 |
| 2025-11-12 | 50.78 | $51.41 | 123504 |
| 2025-11-11 | 50.68 | $51.26 | 120600 |
| 2025-11-10 | 50.60 | $50.99 | 133100 |
| 2025-11-07 | 50.56 | $50.88 | 112500 |
| 2025-11-06 | 50.55 | $50.22 | 120910 |
| 2025-11-05 | 50.67 | $50.63 | 140400 |
| 2025-11-04 | 50.73 | $50.36 | 135500 |
| 2025-11-03 | 50.85 | $50.51 | 149900 |
| 2025-10-31 | 50.97 | $50.57 | 165800 |
| 2025-10-30 | 51.09 | $50.54 | 159206 |
| 2025-10-29 | 51.24 | $50.75 | 200500 |
| 2025-10-28 | 51.38 | $51.28 | 371237 |
| 2025-10-27 | 51.42 | $51.87 | 141105 |
| 2025-10-24 | 51.35 | $51.69 | 155946 |
| 2025-10-23 | 51.31 | $51.64 | 167200 |
| 2025-10-22 | 51.27 | $51.43 | 144222 |
| 2025-10-21 | 51.28 | $51.68 | 101900 |
| 2025-10-20 | 51.23 | $51.40 | 89900 |
| 2025-10-17 | 51.24 | $50.96 | 91900 |
| 2025-10-16 | 51.34 | $50.69 | 94000 |
| 2025-10-15 | 51.52 | $51.46 | 157800 |
| 2025-10-14 | 51.56 | $51.52 | 142600 |
| 2025-10-13 | 51.60 | $50.78 | 129700 |
| 2025-10-10 | 51.81 | $50.24 | 134100 |
| 2025-10-09 | 52.17 | $51.44 | 231415 |
| 2025-10-08 | 52.32 | $52.08 | 242423 |
| 2025-10-07 | 52.37 | $52.07 | 118800 |
| 2025-10-06 | 52.43 | $52.48 | 86400 |
| 2025-10-03 | 52.42 | $52.54 | 103000 |
| 2025-10-02 | 52.38 | $52.27 | 108335 |
| 2025-10-01 | 52.40 | $52.20 | 119312 |
| 2025-09-30 | 52.44 | $52.30 | 207028 |
| 2025-09-29 | 52.45 | $52.11 | 141812 |
| 2025-09-26 | 52.52 | $52.30 | 208703 |
| 2025-09-25 | 52.55 | $51.81 | 115003 |
| 2025-09-24 | 52.68 | $52.35 | 98000 |
| 2025-09-23 | 52.73 | $52.46 | 140500 |
| 2025-09-22 | 52.76 | $52.36 | 189300 |
| 2025-09-19 | 52.81 | $52.39 | 132149 |
| 2025-09-18 | 52.86 | $52.85 | 177200 |
| 2025-09-17 | 52.82 | $52.36 | 100848 |
| 2025-09-16 | 52.88 | $52.35 | 116100 |
| 2025-09-15 | 52.94 | $52.48 | 152942 |
| 2025-09-12 | 52.99 | $52.79 | 122300 |
| 2025-09-11 | 52.97 | $53.28 | 113100 |
| 2025-09-10 | 52.85 | $52.44 | 100240 |
| 2025-09-09 | 52.88 | $52.40 | 109216 |
| 2025-09-08 | 52.92 | $52.88 | 114241 |
| 2025-09-05 | 52.86 | $52.99 | 117500 |
| 2025-09-04 | 52.77 | $52.95 | 217646 |
| 2025-09-03 | 52.67 | $52.30 | 166300 |
| 2025-09-02 | 52.68 | $52.40 | 157849 |
| 2025-08-29 | 52.67 | $52.76 | 158030 |
| 2025-08-28 | 52.58 | $52.76 | 147034 |
| 2025-08-27 | 52.48 | $53.00 | 143919 |
| 2025-08-26 | 52.30 | $52.68 | 130800 |
| 2025-08-25 | 52.16 | $52.76 | 90205 |
| 2025-08-22 | 51.97 | $53.07 | 104521 |
| 2025-08-21 | 51.69 | $51.71 | 142300 |
| 2025-08-20 | 51.65 | $51.72 | 88810 |
| 2025-08-19 | 51.60 | $51.90 | 176500 |
| 2025-08-18 | 51.49 | $51.54 | 90700 |
| 2025-08-15 | 51.45 | $51.57 | 113508 |
| 2025-08-14 | 51.39 | $51.89 | 122900 |
| 2025-08-13 | 51.25 | $52.47 | 102904 |
| 2025-08-12 | 50.97 | $51.55 | 87086 |
| 2025-08-11 | 50.84 | $50.55 | 151640 |
| 2025-08-08 | 50.89 | $50.71 | 154227 |
| 2025-08-07 | 50.92 | $50.53 | 109200 |
| 2025-08-06 | 50.99 | $50.68 | 101436 |
| 2025-08-05 | 51.04 | $50.74 | 124200 |
| 2025-08-04 | 51.08 | $50.63 | 140537 |
| 2025-08-01 | 51.15 | $50.02 | 145900 |
| 2025-07-31 | 51.37 | $50.61 | 137715 |
| 2025-07-30 | 51.48 | $50.85 | 106300 |
| 2025-07-29 | 51.57 | $51.28 | 108334 |
| 2025-07-28 | 51.57 | $51.26 | 116600 |
| 2025-07-25 | 51.58 | $51.61 | 78600 |
| 2025-07-24 | 51.51 | $51.34 | 88000 |
| 2025-07-23 | 51.49 | $51.80 | 90807 |
| 2025-07-22 | 51.36 | $51.52 | 74146 |
| 2025-07-21 | 51.26 | $50.74 | 117600 |
| 2025-07-18 | 51.31 | $51.09 | 119100 |
| 2025-07-17 | 51.29 | $51.13 | 89363 |
| 2025-07-16 | 51.26 | $50.69 | 91100 |
| 2025-07-15 | 51.31 | $50.39 | 88200 |
| 2025-07-14 | 51.43 | $51.35 | 128523 |
| 2025-07-11 | 51.36 | $51.34 | 65210 |
| 2025-07-10 | 51.28 | $51.74 | 102900 |
| 2025-07-09 | 51.10 | $51.44 | 81134 |
| 2025-07-08 | 50.94 | $51.29 | 202222 |
| 2025-07-07 | 50.79 | $51.11 | 118900 |
| 2025-07-03 | 50.65 | $51.63 | 102300 |
| 2025-07-02 | 50.37 | $51.42 | 138211 |
| 2025-07-01 | 50.09 | $50.95 | 233342 |
| 2025-06-30 | 49.87 | $50.12 | 122123 |
| 2025-06-27 | 49.77 | $49.97 | 138424 |
| 2025-06-26 | 49.70 | $49.92 | 142900 |
| 2025-06-25 | 49.62 | $49.31 | 216000 |
| 2025-06-24 | 49.65 | $50.05 | 92600 |
| 2025-06-23 | 49.53 | $49.74 | 146600 |
| 2025-06-20 | 49.46 | $49.27 | 104245 |
| 2025-06-18 | 49.47 | $49.19 | 129747 |
| 2025-06-17 | 49.50 | $48.96 | 107838 |
| 2025-06-16 | 49.58 | $49.36 | 130800 |
| 2025-06-13 | 49.59 | $49.09 | 93000 |
| 2025-06-12 | 49.66 | $49.76 | 137800 |
| 2025-06-11 | 49.59 | $49.59 | 120915 |
| 2025-06-10 | 49.54 | $49.86 | 215200 |
| 2025-06-09 | 49.43 | $49.62 | 104735 |
| 2025-06-06 | 49.35 | $49.46 | 76443 |
| 2025-06-05 | 49.29 | $48.90 | 106500 |
| 2025-06-04 | 49.33 | $48.96 | 145532 |
| 2025-06-03 | 49.36 | $49.28 | 158200 |
| 2025-06-02 | 49.33 | $48.87 | 97600 |
| 2025-05-30 | 49.38 | $49.01 | 84064 |
| 2025-05-29 | 49.41 | $49.24 | 121627 |
| 2025-05-28 | 49.39 | $49.01 | 169000 |
| 2025-05-27 | 49.41 | $49.49 | 79808 |
| 2025-05-23 | 49.33 | $48.50 | 118400 |
| 2025-05-22 | 49.44 | $48.59 | 85046 |
| 2025-05-21 | 49.55 | $48.73 | 102044 |
| 2025-05-20 | 49.64 | $50.05 | 82000 |
| 2025-05-19 | 49.46 | $50.29 | 118100 |
| 2025-05-16 | 49.20 | $50.37 | 90300 |
| 2025-05-15 | 48.87 | $49.87 | 198728 |
| 2025-05-14 | 48.60 | $49.48 | 166100 |
| 2025-05-13 | 48.36 | $49.89 | 158028 |
| 2025-05-12 | 48.00 | $49.85 | 115101 |
| 2025-05-09 | 47.58 | $48.46 | 131841 |
| 2025-05-08 | 47.39 | $48.40 | 193400 |
| 2025-05-07 | 47.19 | $47.94 | 232701 |
| 2025-05-06 | 47.04 | $47.73 | 177743 |
| 2025-05-05 | 46.92 | $47.95 | 152200 |
| 2025-05-02 | 46.74 | $48.27 | 89848 |
| 2025-05-01 | 46.46 | $47.37 | 103624 |
| 2025-04-30 | 46.33 | $47.16 | 151316 |
| 2025-04-29 | 46.22 | $47.44 | 146423 |
| 2025-04-28 | 46.05 | $47.24 | 185708 |
| 2025-04-25 | 45.89 | $47.06 | 133000 |
| 2025-04-24 | 45.75 | $47.44 | 110031 |
| 2025-04-23 | 45.51 | $46.65 | 318000 |
| 2025-04-22 | 45.41 | $46.41 | 158400 |
| 2025-04-21 | 45.35 | $45.34 | 117320 |
| 2025-04-17 | 45.51 | $46.24 | 99002 |
| 2025-04-16 | 45.52 | $45.65 | 179336 |
| 2025-04-15 | 45.66 | $46.12 | 120020 |
| 2025-04-14 | 45.73 | $46.28 | 137315 |
| 2025-04-11 | 45.80 | $45.57 | 281900 |
| 2025-04-10 | 46.03 | $44.91 | 207208 |
| 2025-04-09 | 46.44 | $46.63 | 360327 |
| 2025-04-08 | 46.57 | $43.28 | 362900 |
| 2025-04-07 | 47.43 | $44.20 | 1.0M |
| 2025-04-04 | 48.24 | $44.97 | 631238 |
| 2025-04-03 | 49.02 | $47.33 | 358110 |
| 2025-04-02 | 49.44 | $50.22 | 132307 |
| 2025-04-01 | 49.32 | $49.64 | 150207 |
| 2025-03-31 | 49.30 | $49.52 | 143214 |
| 2025-03-28 | 49.31 | $49.16 | 143516 |
| 2025-03-27 | 49.40 | $49.79 | 217042 |
| 2025-03-26 | 49.37 | $49.96 | 103400 |
| 2025-03-25 | 49.31 | $50.00 | 116300 |
| 2025-03-24 | 49.23 | $50.20 | 174471 |
| 2025-03-21 | 49.09 | $49.23 | 87900 |
| 2025-03-20 | 49.15 | $49.60 | 123203 |
| 2025-03-19 | 49.14 | $49.85 | 100800 |
| 2025-03-18 | 49.08 | $49.38 | 101300 |
| 2025-03-17 | 49.12 | $49.70 | 137600 |
| 2025-03-14 | 49.10 | $49.01 | 135612 |
| 2025-03-13 | 49.22 | $48.02 | 131239 |
| 2025-03-12 | 49.58 | $48.68 | 171241 |
| 2025-03-11 | 49.87 | $48.89 | 147236 |
| 2025-03-10 | 50.16 | $49.39 | 132627 |
| 2025-03-07 | 50.39 | $50.15 | 139600 |
| 2025-03-06 | 50.51 | $49.61 | 194342 |
| 2025-03-05 | 50.76 | $50.11 | 224300 |
| 2025-03-04 | 50.95 | $49.71 | 167800 |
| 2025-03-03 | 51.25 | $50.77 | 146700 |
| 2025-02-28 | 51.38 | $51.46 | 207739 |
| 2025-02-27 | 51.40 | $50.95 | 128800 |
| 2025-02-26 | 51.52 | $51.20 | 154146 |
| 2025-02-25 | 51.60 | $51.40 | 135700 |
| 2025-02-24 | 51.67 | $51.25 | 221228 |
| 2025-02-21 | 51.77 | $51.22 | 99300 |
| 2025-02-20 | 51.90 | $51.80 | 171839 |
| 2025-02-19 | 51.92 | $52.03 | 178020 |
| 2025-02-18 | 51.90 | $52.25 | 252448 |
| 2025-02-14 | 51.84 | $51.76 | 91700 |
| 2025-02-13 | 51.86 | $51.89 | 125007 |
| 2025-02-12 | 51.86 | $51.31 | 140846 |
| 2025-02-11 | 51.99 | $51.87 | 109928 |
| 2025-02-10 | 52.02 | $51.64 | 201500 |
| 2025-02-07 | 52.10 | $51.65 | 132400 |
| 2025-02-06 | 52.19 | $52.06 | 141700 |
| 2025-02-05 | 52.21 | $52.14 | 158000 |
| 2025-02-04 | 52.22 | $51.91 | 169500 |
| 2025-02-03 | 52.27 | $51.79 | 390639 |
| 2025-01-31 | 52.36 | $52.36 | 188400 |
| 2025-01-30 | 52.34 | $52.88 | 139533 |
| 2025-01-29 | 52.21 | $52.39 | 92651 |
| 2025-01-28 | 52.15 | $52.60 | 140636 |
| 2025-01-27 | 52.05 | $52.79 | 126000 |
| 2025-01-24 | 51.89 | $52.66 | 99700 |
| 2025-01-23 | 51.73 | $52.61 | 144000 |
| 2025-01-22 | 51.55 | $52.59 | 129700 |
| 2025-01-21 | 51.36 | $53.02 | 143711 |
| 2025-01-17 | 51.04 | $52.43 | 105700 |
| 2025-01-16 | 50.80 | $52.08 | 113400 |
| 2025-01-15 | 50.59 | $51.68 | 171447 |
| 2025-01-14 | 50.44 | $51.21 | 104800 |
| 2025-01-13 | 50.38 | $50.41 | 122822 |
| 2025-01-10 | 50.47 | $49.78 | 145247 |
| 2025-01-08 | 50.72 | $50.71 | 112100 |
| 2025-01-07 | 50.81 | $50.73 | 195900 |
| 2025-01-06 | 50.92 | $50.92 | 139307 |
| 2025-01-03 | 51.02 | $51.16 | 120000 |
| 2025-01-02 | 51.08 | $50.67 | 215757 |
| 2024-12-31 | 51.26 | $50.97 | 102400 |
| 2024-12-30 | 51.41 | $50.79 | 228119 |
| 2024-12-27 | 51.63 | $51.01 | 196600 |
| 2024-12-26 | 51.84 | $51.42 | 154743 |
| 2024-12-24 | 52.00 | $51.52 | 88800 |
| 2024-12-23 | 52.16 | $51.12 | 1.0M |
| 2024-12-20 | 52.45 | $51.06 | 129227 |
| 2024-12-19 | 52.79 | $50.53 | 153007 |
| 2024-12-18 | 53.30 | $50.68 | 216100 |
| 2024-12-17 | 53.86 | $52.51 | 135341 |
| 2024-12-16 | 54.13 | $53.08 | 118926 |
| 2024-12-13 | 54.32 | $53.31 | 128836 |
| 2024-12-12 | 54.49 | $53.48 | 185100 |
| 2024-12-11 | 54.65 | $53.76 | 151030 |
| 2024-12-10 | 54.76 | $53.45 | 161632 |
| 2024-12-09 | 54.96 | $53.86 | 110531 |
| 2024-12-06 | 55.11 | $54.21 | 119218 |
| 2024-12-05 | 55.19 | $54.48 | 113700 |
| 2024-12-04 | 55.23 | $54.71 | 121800 |
| 2024-12-03 | 55.21 | $54.85 | 247920 |
| 2024-12-02 | 55.16 | $55.00 | 158010 |
| 2024-11-29 | 55.07 | $55.38 | 43700 |
| 2024-11-27 | 54.87 | $55.25 | 113000 |
| 2024-11-26 | 54.66 | $55.31 | 178500 |
| 2024-11-25 | 54.39 | $55.55 | 194932 |
| 2024-11-22 | 54.03 | $55.04 | 103727 |
| 2024-11-21 | 53.72 | $54.31 | 161126 |
| 2024-11-20 | 53.50 | $53.43 | 162129 |
| 2024-11-19 | 53.42 | $53.22 | 94500 |
| 2024-11-18 | 53.38 | $53.26 | 85321 |
| 2024-11-15 | 53.31 | $53.03 | 101630 |
| 2024-11-14 | 53.28 | $53.21 | 143947 |
| 2024-11-13 | 53.20 | $53.53 | 218082 |
| 2024-11-12 | 53.03 | $53.70 | 301200 |
| 2024-11-11 | 52.80 | $54.20 | 102151 |
| 2024-11-08 | 52.42 | $53.63 | 133709 |
| 2024-11-07 | 52.10 | $53.37 | 145022 |
| 2024-11-06 | 51.77 | $53.55 | 104439 |
| 2024-11-05 | 51.36 | $51.49 | 72245 |
| 2024-11-04 | 51.31 | $50.80 | 196502 |
| 2024-11-01 | 51.39 | $50.64 | 77006 |
| 2024-10-31 | 51.53 | $50.88 | 78938 |
| 2024-10-30 | 51.63 | $51.39 | 77800 |
| 2024-10-29 | 51.64 | $51.15 | 162504 |
| 2024-10-28 | 51.69 | $51.49 | 106700 |
| 2024-10-25 | 51.69 | $50.97 | 64900 |
| 2024-10-24 | 51.79 | $51.35 | 67100 |
| 2024-10-23 | 51.82 | $51.22 | 92010 |
| 2024-10-22 | 51.88 | $51.31 | 107445 |
| 2024-10-21 | 51.93 | $51.51 | 86900 |
| 2024-10-18 | 51.94 | $52.30 | 88838 |
| 2024-10-17 | 51.78 | $52.24 | 89529 |
| 2024-10-16 | 51.61 | $52.22 | 136000 |
| 2024-10-15 | 51.41 | $51.68 | 95632 |
| 2024-10-14 | 51.28 | $51.68 | 60100 |
| 2024-10-11 | 51.14 | $51.34 | 123800 |
| 2024-10-10 | 51.04 | $50.66 | 227417 |
| 2024-10-09 | 51.06 | $50.83 | 78924 |
| 2024-10-08 | 51.04 | $50.59 | 165349 |
| 2024-10-07 | 51.08 | $50.75 | 69200 |
| 2024-10-04 | 51.08 | $51.18 | 68961 |
| 2024-10-03 | 50.98 | $50.66 | 103600 |
| 2024-10-02 | 50.98 | $50.71 | 108400 |
| 2024-10-01 | 50.97 | $50.90 | 153100 |
| 2024-09-30 | 50.90 | $51.13 | 83727 |
| 2024-09-27 | 50.78 | $51.10 | 145500 |
| 2024-09-26 | 50.63 | $50.83 | 187400 |
| 2024-09-25 | 50.52 | $50.43 | 150800 |
| 2024-09-24 | 50.47 | $50.99 | 78100 |
| 2024-09-23 | 50.29 | $51.03 | 644200 |
| 2024-09-20 | 50.06 | $50.71 | 88824 |
| 2024-09-19 | 49.87 | $51.01 | 115700 |
| 2024-09-18 | 49.58 | $50.23 | 113300 |
| 2024-09-17 | 49.41 | $50.23 | 107000 |
| 2024-09-16 | 49.21 | $49.94 | 88226 |
| 2024-09-13 | 49.03 | $49.49 | 123944 |
| 2024-09-12 | 48.92 | $48.65 | 67100 |
| 2024-09-11 | 48.97 | $48.29 | 90100 |
| 2024-09-10 | 49.10 | $48.28 | 69814 |
| 2024-09-09 | 49.26 | $48.49 | 60000 |
| 2024-09-06 | 49.39 | $48.26 | 93800 |
| 2024-09-05 | 49.60 | $48.83 | 102700 |
| 2024-09-04 | 49.71 | $49.17 | 136204 |
| 2024-09-03 | 49.77 | $49.32 | 90900 |
| 2024-08-30 | 49.80 | $50.32 | 68400 |
| 2024-08-29 | 49.62 | $49.94 | 191600 |
| 2024-08-28 | 49.49 | $49.73 | 126149 |
| 2024-08-27 | 49.38 | $49.76 | 97440 |
| 2024-08-26 | 49.25 | $50.04 | 84900 |
| 2024-08-23 | 49.03 | $50.12 | 116400 |
| 2024-08-22 | 48.76 | $49.08 | 93763 |
| 2024-08-21 | 48.66 | $49.19 | 90647 |
| 2024-08-20 | 48.52 | $48.75 | 99000 |
| 2024-08-19 | 48.45 | $49.28 | 108600 |
| 2024-08-16 | 48.25 | $48.91 | 86563 |
| 2024-08-15 | 48.11 | $48.68 | 87319 |
| 2024-08-14 | 47.99 | $48.03 | 116941 |
| 2024-08-13 | 47.98 | $47.92 | 80200 |
| 2024-08-12 | 48.00 | $47.36 | 84014 |
| 2024-08-09 | 48.14 | $47.73 | 81045 |
| 2024-08-08 | 48.22 | $47.66 | 104400 |
| 2024-08-07 | 48.33 | $46.86 | 67430 |
| 2024-08-06 | 48.63 | $47.09 | 124820 |
| 2024-08-05 | 48.92 | $46.58 | 160900 |
| 2024-08-02 | 49.36 | $47.90 | 130940 |
| 2024-08-01 | 49.60 | $49.12 | 189000 |
| 2024-07-31 | 49.61 | $50.11 | 88811 |
| 2024-07-30 | 49.41 | $49.98 | 133812 |
| 2024-07-29 | 49.20 | $49.65 | 146700 |
| 2024-07-26 | 49.03 | $49.68 | 97335 |
| 2024-07-25 | 48.81 | $48.91 | 172949 |
| 2024-07-24 | 48.72 | $48.43 | 92816 |
| 2024-07-23 | 48.72 | $49.19 | 98800 |
| 2024-07-22 | 48.54 | $49.14 | 127109 |
| 2024-07-19 | 48.35 | $48.66 | 639800 |
| 2024-07-18 | 48.23 | $48.99 | 96204 |
| 2024-07-17 | 48.01 | $49.47 | 106200 |
| 2024-07-16 | 47.65 | $49.65 | 203700 |
| 2024-07-15 | 47.20 | $48.54 | 171640 |
| 2024-07-12 | 46.90 | $48.25 | 80145 |
| 2024-07-11 | 46.63 | $47.81 | 112400 |
| 2024-07-10 | 46.40 | $46.76 | 114000 |
| 2024-07-09 | 46.35 | $46.25 | 91624 |
| 2024-07-08 | 46.41 | $46.38 | 90812 |
| 2024-07-05 | 46.45 | $46.17 | 106200 |
| 2024-07-03 | 46.55 | $46.57 | 61720 |
| 2024-07-02 | 46.57 | $46.53 | 146408 |
| 2024-07-01 | 46.61 | $46.41 | 277041 |
| 2024-06-28 | 46.69 | $46.77 | 252900 |
| 2024-06-27 | 46.70 | $46.54 | 123007 |
| 2024-06-26 | 46.77 | $46.52 | 423422 |
| 2024-06-25 | 46.85 | $46.68 | 155830 |
| 2024-06-24 | 46.91 | $47.39 | 89936 |
| 2024-06-21 | 46.83 | $46.91 | 75036 |
| 2024-06-20 | 46.84 | $46.87 | 110000 |
| 2024-06-18 | 46.87 | $46.90 | 97136 |
| 2024-06-17 | 46.89 | $46.65 | 110321 |
| 2024-06-14 | 46.97 | $46.27 | 104710 |
| 2024-06-13 | 47.15 | $46.89 | 81928 |
| 2024-06-12 | 47.23 | $47.14 | 80237 |
| 2024-06-11 | 47.26 | $46.76 | 76431 |
| 2024-06-10 | 47.38 | $47.00 | 97200 |
| 2024-06-07 | 47.48 | $46.81 | 230436 |
| 2024-06-06 | 47.62 | $47.05 | 76600 |
| 2024-06-05 | 47.74 | $47.36 | 79100 |
| 2024-06-04 | 47.82 | $47.12 | 72314 |
| 2024-06-03 | 47.95 | $47.64 | 74900 |
| 2024-05-31 | 48.00 | $48.11 | 375100 |
| 2024-05-30 | 47.95 | $47.48 | 88629 |
| 2024-05-29 | 48.03 | $46.95 | 127700 |
| 2024-05-28 | 48.23 | $47.55 | 291800 |
| 2024-05-24 | 48.34 | $47.87 | 75118 |
| 2024-05-23 | 48.39 | $47.56 | 98000 |
| 2024-05-22 | 48.51 | $48.18 | 150600 |
| 2024-05-21 | 48.53 | $48.57 | 65613 |
| 2024-05-20 | 48.45 | $48.65 | 72600 |
| 2024-05-17 | 48.35 | $48.73 | 80600 |
| 2024-05-16 | 48.20 | $48.62 | 77100 |
| 2024-05-15 | 48.06 | $48.78 | 110100 |
| 2024-05-14 | 47.86 | $48.50 | 120300 |
| 2024-05-13 | 47.68 | $48.28 | 125211 |
| 2024-05-10 | 47.51 | $48.30 | 101214 |
| 2024-05-09 | 47.31 | $48.27 | 68900 |
| 2024-05-08 | 47.09 | $47.81 | 84300 |
| 2024-05-07 | 46.93 | $47.74 | 86115 |
| 2024-05-06 | 46.75 | $47.66 | 92837 |
| 2024-05-03 | 46.57 | $47.07 | 107437 |
| 2024-05-02 | 46.48 | $46.67 | 82600 |
| 2024-05-01 | 46.46 | $46.24 | 111000 |
| 2024-04-30 | 46.53 | $46.23 | 98634 |
| 2024-04-29 | 46.62 | $47.00 | 91900 |
| 2024-04-26 | 46.55 | $46.61 | 165017 |
| 2024-04-25 | 46.56 | $46.58 | 108329 |
| 2024-04-24 | 46.58 | $46.92 | 124447 |
| 2024-04-23 | 46.53 | $46.78 | 108617 |
| 2024-04-22 | 46.50 | $46.48 | 117521 |
| 2024-04-19 | 46.54 | $46.02 | 126650 |
| 2024-04-18 | 46.68 | $45.65 | 141133 |
| 2024-04-17 | 46.92 | $45.60 | 195544 |
| 2024-04-16 | 47.21 | $45.75 | 222100 |
| 2024-04-15 | 47.51 | $46.05 | 123607 |
| 2024-04-12 | 47.80 | $46.43 | 105400 |
| 2024-04-11 | 48.05 | $47.12 | 119516 |
| 2024-04-10 | 48.20 | $47.19 | 120436 |
| 2024-04-09 | 48.35 | $48.23 | 110734 |
| 2024-04-08 | 48.30 | $48.16 | 113033 |
| 2024-04-05 | 48.26 | $47.91 | 110126 |
| 2024-04-04 | 48.26 | $47.66 | 176600 |
| 2024-04-03 | 48.30 | $48.10 | 103142 |
| 2024-04-02 | 48.26 | $47.95 | 170032 |
| 2024-04-01 | 48.24 | $48.41 | 116824 |
| 2024-03-28 | 48.11 | $48.77 | 223425 |
| 2024-03-27 | 47.89 | $48.48 | 123800 |
| 2024-03-26 | 47.68 | $47.52 | 528000 |
| 2024-03-25 | 47.64 | $47.69 | 98703 |
| 2024-03-22 | 47.55 | $47.66 | 87505 |
| 2024-03-21 | 47.45 | $48.23 | 108946 |
| 2024-03-20 | 47.21 | $47.76 | 117300 |
| 2024-03-19 | 47.03 | $47.07 | 123500 |
| 2024-03-18 | 46.97 | $46.67 | 132400 |
| 2024-03-15 | 46.97 | $46.73 | 114609 |
| 2024-03-14 | 46.95 | $46.72 | 126400 |
| 2024-03-13 | 46.94 | $47.17 | 190900 |
| 2024-03-12 | 46.82 | $46.97 | 230500 |
| 2024-03-11 | 46.72 | $46.97 | 86200 |
| 2024-03-08 | 46.61 | $46.95 | 119600 |
| 2024-03-07 | 46.47 | $46.99 | 136700 |
| 2024-03-06 | 46.30 | $46.64 | 117921 |
| 2024-03-05 | 46.18 | $46.44 | 141000 |
| 2024-03-04 | 46.08 | $46.42 | 125145 |
| 2024-03-01 | 45.96 | $46.29 | 151110 |
| 2024-02-29 | 45.85 | $46.15 | 127483 |
| 2024-02-28 | 45.75 | $45.95 | 121800 |
| 2024-02-27 | 45.67 | $45.96 | 119939 |
| 2024-02-26 | 45.58 | $45.68 | 110100 |
| 2024-02-23 | 45.53 | $45.88 | 142526 |
| 2024-02-22 | 45.42 | $45.88 | 107343 |
| 2024-02-21 | 45.30 | $45.65 | 90200 |
| 2024-02-20 | 45.21 | $45.52 | 127910 |
| 2024-02-16 | 45.13 | $45.59 | 120849 |
| 2024-02-15 | 45.02 | $45.74 | 202944 |
| 2024-02-14 | 44.87 | $44.89 | 139013 |
| 2024-02-13 | 44.86 | $44.40 | 199600 |
| 2024-02-12 | 44.96 | $45.42 | 165711 |
| 2024-02-09 | 44.86 | $44.90 | 134108 |
| 2024-02-08 | 44.86 | $44.70 | 157923 |
| 2024-02-07 | 44.89 | $44.43 | 226240 |
| 2024-02-06 | 44.99 | $44.37 | 173321 |
| 2024-02-05 | 45.11 | $44.21 | 160800 |
| 2024-02-02 | 45.29 | $44.78 | 217600 |
| 2024-02-01 | 45.37 | $44.95 | 148400 |
| 2024-01-31 | 45.44 | $44.69 | 291920 |
| 2024-01-30 | 45.56 | $45.71 | 196000 |
| 2024-01-29 | 45.49 | $45.71 | 165100 |
| 2024-01-26 | 45.40 | $45.43 | 126635 |
| 2024-01-25 | 45.36 | $45.33 | 293135 |
| 2024-01-24 | 45.33 | $45.05 | 177400 |
| 2024-01-23 | 45.36 | $45.27 | 146000 |
| 2024-01-22 | 45.33 | $45.36 | 176000 |
| 2024-01-19 | 45.29 | $44.89 | 205900 |
| 2024-01-18 | 45.33 | $44.50 | 175300 |
| 2024-01-17 | 45.46 | $44.36 | 148511 |
| 2024-01-16 | 45.64 | $44.73 | 156200 |
| 2024-01-12 | 45.76 | $45.07 | 346419 |
| 2024-01-11 | 45.83 | $45.14 | 151042 |
| 2024-01-10 | 45.90 | $45.33 | 102300 |
| 2024-01-09 | 45.92 | $45.31 | 158828 |
| 2024-01-08 | 45.96 | $45.58 | 179200 |
| 2024-01-05 | 45.93 | $45.15 | 213900 |
| 2024-01-04 | 45.99 | $44.90 | 155000 |
| 2024-01-03 | 46.10 | $44.96 | 191800 |
| 2024-01-02 | 46.21 | $45.76 | 545133 |
| 2023-12-29 | 46.16 | $45.69 | 151939 |
| 2023-12-28 | 46.11 | $46.00 | 137500 |
| 2023-12-27 | 45.98 | $45.99 | 232924 |
| 2023-12-26 | 45.83 | $46.00 | 110900 |
| 2023-12-22 | 45.64 | $45.63 | 230200 |
| 2023-12-21 | 45.49 | $45.61 | 149439 |
| 2023-12-20 | 45.31 | $45.15 | 150600 |
| 2023-12-19 | 45.19 | $45.83 | 174700 |
| 2023-12-18 | 44.91 | $45.40 | 127056 |
| 2023-12-15 | 44.66 | $45.35 | 232700 |
| 2023-12-14 | 44.37 | $45.86 | 484746 |
| 2023-12-13 | 43.93 | $44.85 | 250314 |
| 2023-12-12 | 43.62 | $43.66 | 130000 |
| 2023-12-11 | 43.51 | $43.85 | 143100 |
| 2023-12-08 | 43.33 | $43.64 | 155612 |
| 2023-12-07 | 43.16 | $43.42 | 120900 |
| 2023-12-06 | 43.01 | $43.16 | 296013 |
| 2023-12-05 | 42.88 | $43.21 | 155900 |
| 2023-12-04 | 42.72 | $43.75 | 152600 |
| 2023-12-01 | 42.42 | $43.46 | 183200 |
| 2023-11-30 | 42.12 | $42.52 | 148443 |
| 2023-11-29 | 41.97 | $42.20 | 134700 |
| 2023-11-28 | 41.86 | $41.90 | 241118 |
| 2023-11-27 | 41.79 | $42.05 | 140828 |
| 2023-11-24 | 41.67 | $42.10 | 39400 |
| 2023-11-22 | 41.53 | $42.04 | 122900 |
| 2023-11-21 | 41.37 | $41.76 | 207825 |
| 2023-11-20 | 41.24 | $42.01 | 170010 |
| 2023-11-17 | 41.04 | $41.95 | 157500 |
| 2023-11-16 | 40.81 | $41.53 | 249200 |
| 2023-11-15 | 40.64 | $41.92 | 166828 |
| 2023-11-14 | 40.35 | $41.78 | 204931 |
| 2023-11-13 | 40.05 | $40.25 | 133813 |
| 2023-11-10 | 40.03 | $40.39 | 306700 |
| 2023-11-09 | 39.97 | $40.03 | 140509 |
| 2023-11-08 | 39.97 | $40.35 | 191500 |
| 2023-11-07 | 39.92 | $40.58 | 164400 |
| 2023-11-06 | 39.80 | $40.83 | 153700 |
| 2023-11-03 | 39.62 | $41.27 | 162500 |
| 2023-11-02 | 39.32 | $40.55 | 203630 |
| 2023-11-01 | 39.13 | $39.59 | 244248 |
| 2023-10-31 | 39.11 | $39.34 | 160600 |
| 2023-10-30 | 39.14 | $39.02 | 186526 |
| 2023-10-27 | 39.25 | $38.70 | 217000 |
| 2023-10-26 | 39.45 | $39.22 | 173334 |
| 2023-10-25 | 39.57 | $38.94 | 265800 |
| 2023-10-24 | 39.78 | $39.40 | 192413 |
| 2023-10-23 | 39.93 | $39.16 | 133600 |
| 2023-10-20 | 40.15 | $39.52 | 153722 |
| 2023-10-19 | 40.34 | $40.00 | 143300 |
| 2023-10-18 | 40.46 | $40.60 | 111000 |
| 2023-10-17 | 40.48 | $41.36 | 195557 |
| 2023-10-16 | 40.34 | $40.93 | 157300 |
| 2023-10-13 | 40.27 | $40.32 | 118800 |
| 2023-10-12 | 40.32 | $40.49 | 135900 |
| 2023-10-11 | 40.35 | $41.12 | 122200 |
| 2023-10-10 | 40.25 | $40.92 | 168600 |
| 2023-10-09 | 40.18 | $40.63 | 161344 |
| 2023-10-06 | 40.17 | $40.23 | 182416 |
| 2023-10-05 | 40.24 | $39.97 | 178036 |
| 2023-10-04 | 40.38 | $39.93 | 185830 |
| 2023-10-03 | 40.56 | $39.73 | 165925 |
| 2023-10-02 | 40.82 | $40.26 | 154700 |
| 2023-09-29 | 41.00 | $40.96 | 140500 |
| 2023-09-28 | 41.07 | $41.09 | 244500 |
| 2023-09-27 | 41.13 | $40.69 | 265300 |
| 2023-09-26 | 41.29 | $40.51 | 264900 |
| 2023-09-25 | 41.51 | $41.15 | 140800 |
| 2023-09-22 | 41.64 | $41.02 | 85300 |
| 2023-09-21 | 41.81 | $41.15 | 124800 |
| 2023-09-20 | 41.99 | $41.78 | 102116 |
| 2023-09-19 | 42.06 | $41.98 | 132900 |
| 2023-09-18 | 42.11 | $42.08 | 99729 |
| 2023-09-15 | 42.14 | $42.18 | 150200 |
| 2023-09-14 | 42.16 | $42.46 | 175940 |
| 2023-09-13 | 42.13 | $41.88 | 124927 |
| 2023-09-12 | 42.21 | $42.15 | 326800 |
| 2023-09-11 | 42.26 | $42.07 | 90930 |
| 2023-09-08 | 42.32 | $42.11 | 87716 |
| 2023-09-07 | 42.39 | $41.95 | 101600 |
| 2023-09-06 | 42.51 | $42.19 | 127936 |
| 2023-09-05 | 42.59 | $42.43 | 92246 |
| 2023-09-01 | 42.64 | $43.20 | 81914 |
| 2023-08-31 | 42.54 | $42.89 | 109224 |
| 2023-08-30 | 42.48 | $42.93 | 155935 |
| 2023-08-29 | 42.41 | $42.76 | 226300 |
| 2023-08-28 | 42.37 | $42.35 | 93525 |
| 2023-08-25 | 42.40 | $42.01 | 82043 |
| 2023-08-24 | 42.52 | $41.96 | 150623 |
| 2023-08-23 | 42.66 | $42.20 | 135406 |
| 2023-08-22 | 42.78 | $41.88 | 90323 |
| 2023-08-21 | 42.98 | $42.17 | 99834 |
| 2023-08-18 | 43.16 | $42.32 | 103510 |
| 2023-08-17 | 43.33 | $42.18 | 144211 |
| 2023-08-16 | 43.57 | $42.42 | 145011 |
| 2023-08-15 | 43.78 | $42.67 | 88340 |
| 2023-08-14 | 43.98 | $43.36 | 85322 |
| 2023-08-11 | 44.06 | $43.54 | 64040 |
| 2023-08-10 | 44.11 | $43.53 | 68121 |
| 2023-08-09 | 44.17 | $43.72 | 73800 |
| 2023-08-08 | 44.19 | $43.78 | 188319 |
| 2023-08-07 | 44.21 | $44.06 | 149800 |
| 2023-08-04 | 44.16 | $43.69 | 115900 |
| 2023-08-03 | 44.18 | $43.71 | 108000 |
| 2023-08-02 | 44.19 | $43.76 | 110800 |
| 2023-08-01 | 44.19 | $44.06 | 111900 |
| 2023-07-31 | 44.12 | $44.22 | 102000 |
| 2023-07-28 | 44.01 | $44.02 | 105400 |
| 2023-07-27 | 43.91 | $43.63 | 134907 |
| 2023-07-26 | 43.87 | $44.05 | 147409 |
| 2023-07-25 | 43.74 | $43.75 | 198200 |
| 2023-07-24 | 43.64 | $43.78 | 118616 |
| 2023-07-21 | 43.51 | $43.65 | 109839 |
| 2023-07-20 | 43.38 | $43.75 | 124100 |
| 2023-07-19 | 43.21 | $43.81 | 247830 |
| 2023-07-18 | 43.00 | $43.47 | 122649 |
| 2023-07-17 | 42.81 | $43.00 | 109500 |
| 2023-07-14 | 42.70 | $42.83 | 104231 |
| 2023-07-13 | 42.59 | $43.30 | 239905 |
| 2023-07-12 | 42.37 | $43.05 | 137503 |
| 2023-07-11 | 42.16 | $42.73 | 259916 |
| 2023-07-10 | 41.98 | $42.15 | 129900 |
| 2023-07-07 | 41.89 | $41.90 | 108502 |
| 2023-07-06 | 41.84 | $41.57 | 286900 |
| 2023-07-05 | 41.85 | $41.91 | 193100 |
| 2023-07-03 | 41.78 | $42.26 | 125724 |
| 2023-06-30 | 41.63 | $42.05 | 107100 |
| 2023-06-29 | 41.49 | $41.87 | 195735 |
| 2023-06-28 | 41.37 | $41.35 | 276028 |
| 2023-06-27 | 41.34 | $41.47 | 190503 |
| 2023-06-26 | 41.27 | $40.84 | 203300 |
| 2023-06-23 | 41.32 | $40.51 | 195603 |
| 2023-06-22 | 41.45 | $41.00 | 137204 |
| 2023-06-21 | 41.50 | $41.36 | 251035 |
| 2023-06-20 | 41.47 | $41.43 | 269500 |
| 2023-06-16 | 41.42 | $41.84 | 128300 |
| 2023-06-15 | 41.27 | $41.97 | 132200 |
| 2023-06-14 | 41.07 | $41.47 | 178100 |
| 2023-06-13 | 40.94 | $41.78 | 180124 |
| 2023-06-12 | 40.73 | $41.30 | 135726 |
| 2023-06-09 | 40.57 | $41.24 | 103302 |
| 2023-06-08 | 40.41 | $41.50 | 124918 |
| 2023-06-07 | 40.16 | $41.71 | 122800 |
| 2023-06-06 | 39.82 | $40.90 | 171812 |
| 2023-06-05 | 39.61 | $40.15 | 239640 |
| 2023-06-02 | 39.52 | $40.57 | 173936 |
| 2023-06-01 | 39.32 | $39.23 | 136400 |
| 2023-05-31 | 39.38 | $38.91 | 157941 |
| 2023-05-30 | 39.52 | $39.51 | 191500 |
| 2023-05-26 | 39.56 | $39.58 | 141432 |
| 2023-05-25 | 39.59 | $39.25 | 253500 |
| 2023-05-24 | 39.70 | $39.39 | 187600 |
| 2023-05-23 | 39.79 | $39.96 | 193000 |
| 2023-05-22 | 39.78 | $40.19 | 128900 |
| 2023-05-19 | 39.73 | $39.97 | 154300 |
| 2023-05-18 | 39.71 | $40.29 | 140800 |
| 2023-05-17 | 39.62 | $39.96 | 162324 |
| 2023-05-16 | 39.59 | $39.23 | 144549 |
| 2023-05-15 | 39.71 | $39.86 | 182914 |
| 2023-05-12 | 39.73 | $39.55 | 121900 |
| 2023-05-11 | 39.81 | $39.47 | 160800 |
| 2023-05-10 | 39.92 | $39.81 | 188200 |
| 2023-05-09 | 39.98 | $39.79 | 154726 |
| 2023-05-08 | 40.06 | $39.95 | 138701 |
| 2023-05-05 | 40.12 | $40.11 | 229700 |
| 2023-05-04 | 40.15 | $39.19 | 242708 |
| 2023-05-03 | 40.39 | $39.92 | 199139 |
| 2023-05-02 | 40.51 | $40.09 | 208500 |
| 2023-05-01 | 40.61 | $40.93 | 126217 |
| 2023-04-28 | 40.56 | $41.00 | 150824 |
| 2023-04-27 | 40.48 | $40.55 | 124500 |
| 2023-04-26 | 40.49 | $39.80 | 471204 |
| 2023-04-25 | 40.66 | $40.18 | 235105 |
| 2023-04-24 | 40.77 | $40.93 | 145700 |
| 2023-04-21 | 40.75 | $40.92 | 223000 |
| 2023-04-20 | 40.72 | $41.07 | 102900 |
| 2023-04-19 | 40.66 | $41.25 | 96900 |
| 2023-04-18 | 40.56 | $41.11 | 186800 |
| 2023-04-17 | 40.46 | $41.18 | 142000 |
| 2023-04-14 | 40.34 | $40.82 | 135800 |
| 2023-04-13 | 40.28 | $41.07 | 125620 |
| 2023-04-12 | 40.15 | $40.82 | 252442 |
| 2023-04-11 | 40.07 | $41.03 | 131027 |
| 2023-04-10 | 39.92 | $40.64 | 154820 |
| 2023-04-06 | 39.84 | $40.25 | 215200 |
| 2023-04-05 | 39.83 | $40.24 | 200531 |
| 2023-04-04 | 39.83 | $40.37 | 220200 |
| 2023-04-03 | 39.80 | $40.99 | 233200 |
| 2023-03-31 | 39.64 | $40.98 | 225300 |
| 2023-03-30 | 39.46 | $40.34 | 138600 |
| 2023-03-29 | 39.40 | $40.28 | 306700 |
| 2023-03-28 | 39.34 | $39.82 | 133935 |
| 2023-03-27 | 39.38 | $39.70 | 260227 |
| 2023-03-24 | 39.46 | $39.48 | 229300 |
| 2023-03-23 | 39.61 | $39.05 | 186462 |
| 2023-03-22 | 39.87 | $39.35 | 101720 |
| 2023-03-21 | 40.13 | $40.48 | 166900 |
| 2023-03-20 | 40.19 | $39.78 | 154046 |
| 2023-03-17 | 40.41 | $39.07 | 141700 |
| 2023-03-16 | 40.83 | $40.04 | 197502 |
| 2023-03-15 | 41.12 | $39.46 | 169932 |
| 2023-03-14 | 41.59 | $40.18 | 142047 |
| 2023-03-13 | 41.98 | $39.56 | 298100 |
| 2023-03-10 | 42.56 | $40.59 | 236613 |
| 2023-03-09 | 43.03 | $41.72 | 155700 |
| 2023-03-08 | 43.34 | $42.81 | 178700 |
| 2023-03-07 | 43.46 | $42.78 | 177100 |
| 2023-03-06 | 43.62 | $43.36 | 130832 |
| 2023-03-03 | 43.67 | $43.80 | 100200 |
| 2023-03-02 | 43.65 | $43.31 | 107500 |
| 2023-03-01 | 43.72 | $43.16 | 113800 |
| 2023-02-28 | 43.83 | $43.08 | 102200 |
| 2023-02-27 | 43.98 | $43.29 | 171400 |
| 2023-02-24 | 44.11 | $43.31 | 114400 |
| 2023-02-23 | 44.25 | $43.42 | 142000 |
| 2023-02-22 | 44.40 | $43.31 | 125401 |
| 2023-02-21 | 44.58 | $43.25 | 122000 |
| 2023-02-17 | 44.81 | $44.32 | 116800 |
| 2023-02-16 | 44.84 | $44.35 | 252000 |
| 2023-02-15 | 44.87 | $44.77 | 170541 |
| 2023-02-14 | 44.81 | $44.56 | 125023 |
| 2023-02-13 | 44.78 | $44.70 | 144419 |
| 2023-02-10 | 44.71 | $44.19 | 178006 |
| 2023-02-09 | 44.73 | $43.93 | 137700 |
| 2023-02-08 | 44.81 | $44.48 | 165115 |
| 2023-02-07 | 44.78 | $45.06 | 157233 |
| 2023-02-06 | 44.61 | $44.66 | 131800 |
| 2023-02-03 | 44.50 | $45.09 | 296800 |
| 2023-02-02 | 44.28 | $45.40 | 328931 |
| 2023-02-01 | 43.95 | $44.87 | 227435 |
| 2023-01-31 | 43.67 | $44.46 | 220130 |
| 2023-01-30 | 43.43 | $43.46 | 166047 |
| 2023-01-27 | 43.37 | $43.86 | 201200 |
| 2023-01-26 | 43.20 | $43.84 | 137800 |
| 2023-01-25 | 43.01 | $43.45 | 163000 |
| 2023-01-24 | 42.87 | $43.27 | 194300 |
| 2023-01-23 | 42.74 | $43.38 | 189527 |
| 2023-01-20 | 42.57 | $42.84 | 274700 |
| 2023-01-19 | 42.47 | $42.14 | 330744 |
| 2023-01-18 | 42.51 | $42.53 | 211622 |
| 2023-01-17 | 42.48 | $43.19 | 181042 |
| 2023-01-13 | 42.29 | $43.30 | 142800 |
| 2023-01-12 | 42.06 | $43.26 | 221213 |
| 2023-01-11 | 41.79 | $42.91 | 228713 |
| 2023-01-10 | 41.55 | $42.37 | 128100 |
| 2023-01-09 | 41.39 | $42.11 | 223727 |
| 2023-01-06 | 41.26 | $42.12 | 152814 |
| 2023-01-05 | 41.11 | $41.14 | 415300 |
| 2023-01-04 | 41.14 | $41.53 | 231336 |
| 2023-01-03 | 41.09 | $40.89 | 300343 |
| 2022-12-30 | 41.18 | $41.14 | 206000 |
| 2022-12-29 | 41.23 | $41.35 | 620127 |
| 2022-12-28 | 41.24 | $40.59 | 375233 |
| 2022-12-27 | 41.42 | $41.34 | 192145 |
| 2022-12-23 | 41.47 | $41.21 | 401706 |
| 2022-12-22 | 41.56 | $40.98 | 271534 |
| 2022-12-21 | 41.71 | $41.45 | 480300 |
| 2022-12-20 | 41.79 | $40.81 | 470800 |
| 2022-12-19 | 42.02 | $40.69 | 327400 |
| 2022-12-16 | 42.31 | $41.04 | 208647 |
| 2022-12-15 | 42.57 | $41.55 | 219202 |
| 2022-12-14 | 42.77 | $42.34 | 365421 |
| 2022-12-13 | 42.83 | $42.56 | 318600 |
| 2022-12-12 | 42.85 | $42.47 | 277100 |
| 2022-12-09 | 42.89 | $41.94 | 179304 |
| 2022-12-08 | 43.05 | $42.25 | 197035 |
| 2022-12-07 | 43.16 | $42.10 | 380800 |
| 2022-12-06 | 43.33 | $42.20 | 253629 |
| 2022-12-05 | 43.49 | $42.62 | 333800 |
| 2022-12-02 | 43.59 | $43.58 | 197221 |
| 2022-12-01 | 43.50 | $43.50 | 171200 |
| 2022-11-30 | 43.40 | $43.71 | 216200 |
| 2022-11-29 | 43.24 | $42.90 | 305100 |
| 2022-11-28 | 43.22 | $42.70 | 169343 |
| 2022-11-25 | 43.23 | $43.50 | 102229 |
| 2022-11-23 | 43.07 | $43.22 | 97400 |
| 2022-11-22 | 42.95 | $43.43 | 327300 |
| 2022-11-21 | 42.75 | $42.72 | 178300 |
| 2022-11-18 | 42.66 | $42.70 | 174600 |
| 2022-11-17 | 42.56 | $42.35 | 218800 |
| 2022-11-16 | 42.51 | $42.50 | 196648 |
| 2022-11-15 | 42.42 | $42.99 | 186548 |
| 2022-11-14 | 42.21 | $42.61 | 194900 |
| 2022-11-11 | 42.04 | $43.03 | 154200 |
| 2022-11-10 | 41.75 | $42.96 | 191635 |
| 2022-11-09 | 41.42 | $41.14 | 164700 |
| 2022-11-08 | 41.42 | $41.93 | 198300 |
| 2022-11-07 | 41.25 | $41.74 | 246408 |
| 2022-11-04 | 41.09 | $41.52 | 439600 |
| 2022-11-03 | 40.95 | $40.90 | 292200 |
| 2022-11-02 | 40.91 | $41.00 | 253545 |
| 2022-11-01 | 40.85 | $41.94 | 342100 |
| 2022-10-31 | 40.57 | $41.79 | 207900 |
| 2022-10-28 | 40.28 | $41.83 | 156830 |
| 2022-10-27 | 39.93 | $41.09 | 203200 |
| 2022-10-26 | 39.69 | $40.85 | 789000 |
| 2022-10-25 | 39.45 | $40.74 | 232811 |
| 2022-10-24 | 39.21 | $40.09 | 249200 |
| 2022-10-21 | 39.06 | $39.81 | 168300 |
| 2022-10-20 | 38.95 | $39.05 | 398500 |
| 2022-10-19 | 38.98 | $39.63 | 236300 |
| 2022-10-18 | 38.90 | $40.14 | 300806 |
| 2022-10-17 | 38.70 | $39.59 | 415700 |
| 2022-10-14 | 38.59 | $38.73 | 250319 |
| 2022-10-13 | 38.65 | $39.63 | 350828 |
| 2022-10-12 | 38.53 | $38.62 | 153654 |
| 2022-10-11 | 38.62 | $38.89 | 162900 |
| 2022-10-10 | 38.66 | $38.83 | 189000 |
| 2022-10-07 | 38.73 | $38.78 | 158319 |
| 2022-10-06 | 38.82 | $39.53 | 122901 |
| 2022-10-05 | 38.78 | $39.91 | 193510 |
| 2022-10-04 | 38.65 | $40.18 | 369100 |
| 2022-10-03 | 38.46 | $38.75 | 247184 |
| 2022-09-30 | 38.54 | $37.67 | 223808 |
| 2022-09-29 | 38.87 | $37.90 | 285300 |
| 2022-09-28 | 39.21 | $38.72 | 225900 |
| 2022-09-27 | 39.44 | $37.71 | 300800 |
| 2022-09-26 | 39.93 | $37.80 | 347900 |
| 2022-09-23 | 40.48 | $38.64 | 194140 |
| 2022-09-22 | 40.94 | $39.64 | 279200 |
| 2022-09-21 | 41.27 | $40.25 | 118800 |
| 2022-09-20 | 41.53 | $40.75 | 297000 |
| 2022-09-19 | 41.72 | $41.43 | 93905 |
| 2022-09-16 | 41.81 | $40.89 | 135400 |
| 2022-09-15 | 42.02 | $41.42 | 152800 |
| 2022-09-14 | 42.16 | $41.61 | 168800 |
| 2022-09-13 | 42.28 | $41.58 | 294427 |
| 2022-09-12 | 42.42 | $43.08 | 119831 |
| 2022-09-09 | 42.28 | $42.70 | 170800 |
| 2022-09-08 | 42.18 | $42.08 | 133112 |
| 2022-09-07 | 42.21 | $41.77 | 174600 |
| 2022-09-06 | 42.30 | $41.00 | 244935 |
| 2022-09-02 | 42.57 | $41.32 | 131620 |
| 2022-09-01 | 42.81 | $41.40 | 198606 |
| 2022-08-31 | 43.07 | $41.60 | 274600 |
| 2022-08-30 | 43.33 | $41.91 | 205900 |
| 2022-08-29 | 43.57 | $42.50 | 158600 |
| 2022-08-26 | 43.71 | $42.65 | 155700 |
| 2022-08-25 | 43.84 | $43.71 | 370200 |
| 2022-08-24 | 43.77 | $43.20 | 139445 |
| 2022-08-23 | 43.78 | $43.04 | 106311 |
| 2022-08-22 | 43.83 | $42.96 | 186044 |
| 2022-08-19 | 43.89 | $43.76 | 101203 |
| 2022-08-18 | 43.79 | $44.30 | 99133 |
| 2022-08-17 | 43.55 | $43.96 | 185200 |
| 2022-08-16 | 43.33 | $44.26 | 172200 |
| 2022-08-15 | 43.02 | $43.93 | 115900 |
| 2022-08-12 | 42.71 | $43.85 | 157500 |
| 2022-08-11 | 42.37 | $43.30 | 281007 |
| 2022-08-10 | 42.09 | $42.87 | 236900 |
| 2022-08-09 | 41.85 | $42.03 | 126100 |
| 2022-08-08 | 41.74 | $42.08 | 111200 |
| 2022-08-05 | 41.60 | $41.79 | 111701 |
| 2022-08-04 | 41.50 | $41.64 | 103631 |
| 2022-08-03 | 41.41 | $41.97 | 172600 |
| 2022-08-02 | 41.23 | $41.74 | 173728 |
| 2022-08-01 | 41.07 | $42.17 | 121843 |
| 2022-07-29 | 40.80 | $42.26 | 138400 |
| 2022-07-28 | 40.45 | $41.78 | 176905 |
| 2022-07-27 | 40.15 | $41.21 | 157900 |
| 2022-07-26 | 39.93 | $40.59 | 197200 |
| 2022-07-25 | 39.79 | $40.78 | 130200 |
| 2022-07-22 | 39.60 | $40.48 | 121400 |
| 2022-07-21 | 39.44 | $40.60 | 215101 |
| 2022-07-20 | 39.23 | $40.54 | 147300 |
| 2022-07-19 | 39.00 | $40.33 | 113414 |
| 2022-07-18 | 38.78 | $39.28 | 117000 |
| 2022-07-15 | 38.76 | $39.23 | 119800 |
| 2022-07-14 | 38.74 | $38.59 | 115934 |
| 2022-07-13 | 38.86 | $39.06 | 112800 |
| 2022-07-12 | 38.90 | $39.21 | 164600 |
| 2022-07-11 | 38.92 | $39.30 | 104708 |
| 2022-07-08 | 38.94 | $39.53 | 124331 |
| 2022-07-07 | 38.91 | $39.66 | 79700 |
| 2022-07-06 | 38.85 | $39.03 | 555400 |
| 2022-07-05 | 38.93 | $39.16 | 155413 |
| 2022-07-01 | 38.99 | $39.53 | 635945 |
| 2022-06-30 | 38.99 | $38.98 | 172900 |
| 2022-06-29 | 39.12 | $39.28 | 216000 |
| 2022-06-28 | 39.20 | $39.67 | 299219 |
| 2022-06-27 | 39.23 | $39.96 | 182045 |
| 2022-06-24 | 39.20 | $39.78 | 814300 |
| 2022-06-23 | 39.22 | $38.62 | 375400 |
| 2022-06-22 | 39.49 | $38.61 | 194306 |
| 2022-06-21 | 39.81 | $38.79 | 257000 |
| 2022-06-17 | 40.15 | $38.17 | 190833 |
| 2022-06-16 | 40.68 | $38.16 | 256700 |
| 2022-06-15 | 41.31 | $39.73 | 206500 |
| 2022-06-14 | 41.70 | $39.55 | 739200 |
| 2022-06-13 | 42.20 | $39.70 | 396400 |
| 2022-06-10 | 42.75 | $41.46 | 147229 |
| 2022-06-09 | 43.02 | $42.46 | 114600 |
| 2022-06-08 | 43.12 | $43.25 | 99600 |
| 2022-06-07 | 43.07 | $44.03 | 130110 |
| 2022-06-06 | 42.85 | $43.57 | 95200 |
| 2022-06-03 | 42.68 | $43.26 | 195639 |
| 2022-06-02 | 42.56 | $43.62 | 135100 |
| 2022-06-01 | 42.33 | $43.08 | 258000 |
| 2022-05-31 | 42.19 | $43.41 | 391700 |
| 2022-05-27 | 41.96 | $43.71 | 170600 |
| 2022-05-26 | 41.62 | $42.94 | 228800 |
| 2022-05-25 | 41.40 | $42.17 | 225631 |
| 2022-05-24 | 41.31 | $41.40 | 571700 |
| 2022-05-23 | 41.36 | $41.70 | 200911 |
| 2022-05-20 | 41.37 | $41.09 | 208700 |
| 2022-05-19 | 41.52 | $41.15 | 206300 |
| 2022-05-18 | 41.67 | $41.43 | 164900 |
| 2022-05-17 | 41.80 | $42.90 | 163300 |
| 2022-05-16 | 41.64 | $41.86 | 203011 |
| 2022-05-13 | 41.68 | $41.87 | 687730 |
| 2022-05-12 | 41.73 | $41.00 | 251600 |
| 2022-05-11 | 41.97 | $40.79 | 249130 |
| 2022-05-10 | 42.30 | $41.12 | 268903 |
| 2022-05-09 | 42.62 | $41.48 | 347100 |
| 2022-05-06 | 42.92 | $42.57 | 242043 |
| 2022-05-05 | 43.03 | $42.79 | 269024 |
| 2022-05-04 | 43.12 | $44.01 | 769014 |
| 2022-05-03 | 42.97 | $42.75 | 237902 |
| 2022-05-02 | 43.07 | $42.04 | 614338 |
| 2022-04-29 | 43.33 | $42.04 | 280100 |
| 2022-04-28 | 43.63 | $43.31 | 153108 |
| 2022-04-27 | 43.71 | $42.63 | 142800 |
| 2022-04-26 | 43.96 | $42.60 | 156800 |
| 2022-04-25 | 44.24 | $43.48 | 662500 |
| 2022-04-22 | 44.39 | $43.58 | 139514 |
| 2022-04-21 | 44.54 | $44.70 | 240149 |
| 2022-04-20 | 44.48 | $45.36 | 240114 |
| 2022-04-19 | 44.27 | $44.86 | 253635 |
| 2022-04-18 | 44.12 | $44.08 | 155500 |
| 2022-04-14 | 44.12 | $44.07 | 116410 |
| 2022-04-13 | 44.12 | $44.14 | 135500 |
| 2022-04-12 | 44.10 | $43.67 | 142200 |
| 2022-04-11 | 44.18 | $43.71 | 100013 |
| 2022-04-08 | 44.26 | $43.86 | 95000 |
| 2022-04-07 | 44.32 | $43.62 | 254300 |
| 2022-04-06 | 44.44 | $43.78 | 175800 |
| 2022-04-05 | 44.54 | $43.93 | 170318 |
| 2022-04-04 | 44.63 | $44.39 | 394817 |
| 2022-04-01 | 44.63 | $44.56 | 239839 |
| 2022-03-31 | 44.60 | $44.42 | 143415 |
| 2022-03-30 | 44.58 | $44.99 | 155948 |
| 2022-03-29 | 44.44 | $45.30 | 247100 |
| 2022-03-28 | 44.21 | $44.65 | 305935 |
| 2022-03-25 | 44.08 | $44.78 | 228109 |
| 2022-03-24 | 43.90 | $44.34 | 413624 |
| 2022-03-23 | 43.78 | $43.97 | 228800 |
| 2022-03-22 | 43.71 | $44.52 | 92500 |
| 2022-03-21 | 43.52 | $44.31 | 275000 |
| 2022-03-18 | 43.35 | $44.35 | 99519 |
| 2022-03-17 | 43.13 | $44.11 | 149130 |
| 2022-03-16 | 42.93 | $43.72 | 244600 |
| 2022-03-15 | 42.79 | $43.00 | 159500 |
| 2022-03-14 | 42.77 | $42.54 | 117420 |
| 2022-03-11 | 42.85 | $42.67 | 88906 |
| 2022-03-10 | 42.92 | $42.91 | 192500 |
| 2022-03-09 | 42.94 | $42.87 | 189203 |
| 2022-03-08 | 42.98 | $42.14 | 414148 |
| 2022-03-07 | 43.19 | $42.31 | 185613 |
| 2022-03-04 | 43.39 | $43.64 | 109538 |
| 2022-03-03 | 43.34 | $43.96 | 140705 |
| 2022-03-02 | 43.22 | $43.96 | 263600 |
| 2022-03-01 | 43.08 | $42.79 | 258200 |
| 2022-02-28 | 43.16 | $43.76 | 153100 |
| 2022-02-25 | 43.05 | $43.66 | 181600 |
| 2022-02-24 | 42.95 | $42.28 | 245834 |
| 2022-02-23 | 43.13 | $42.22 | 145064 |
| 2022-02-22 | 43.35 | $42.74 | 196732 |
| 2022-02-18 | 43.49 | $43.32 | 133700 |
| 2022-02-17 | 43.54 | $43.36 | 126546 |
| 2022-02-16 | 43.58 | $44.03 | 208700 |
| 2022-02-15 | 43.49 | $43.85 | 160700 |
| 2022-02-14 | 43.43 | $43.20 | 170800 |
| 2022-02-11 | 43.49 | $43.48 | 245400 |
| 2022-02-10 | 43.51 | $43.78 | 211825 |
| 2022-02-09 | 43.46 | $44.36 | 169800 |
| 2022-02-08 | 43.29 | $43.79 | 107429 |
| 2022-02-07 | 43.20 | $43.25 | 164646 |
| 2022-02-04 | 43.23 | $43.30 | 158100 |
| 2022-02-03 | 43.24 | $43.35 | 230300 |
| 2022-02-02 | 43.25 | $43.78 | 176500 |
| 2022-02-01 | 43.17 | $43.63 | 204024 |
| 2022-01-31 | 43.11 | $43.30 | 173935 |
| 2022-01-28 | 43.12 | $42.68 | 132439 |
| 2022-01-27 | 43.25 | $42.12 | 231504 |
| 2022-01-26 | 43.53 | $42.51 | 237533 |
| 2022-01-25 | 43.78 | $42.78 | 292900 |
| 2022-01-24 | 44.01 | $43.05 | 381400 |
| 2022-01-21 | 44.21 | $42.54 | 280100 |
| 2022-01-20 | 44.56 | $43.14 | 184500 |
| 2022-01-19 | 44.84 | $43.99 | 219100 |
| 2022-01-18 | 44.98 | $44.50 | 367946 |
| 2022-01-14 | 45.03 | $45.27 | 233137 |
| 2022-01-13 | 44.93 | $45.13 | 511400 |
| 2022-01-12 | 44.83 | $45.05 | 160400 |
| 2022-01-11 | 44.74 | $45.01 | 119246 |
| 2022-01-10 | 44.63 | $44.72 | 170600 |
| 2022-01-07 | 44.57 | $44.98 | 99750 |
| 2022-01-06 | 44.44 | $44.94 | 241200 |
| 2022-01-05 | 44.30 | $44.52 | 224239 |
| 2022-01-04 | 44.22 | $45.09 | 219049 |
| 2022-01-03 | 44.01 | $44.52 | 533100 |
| 2021-12-31 | 43.88 | $44.36 | 313100 |
| 2021-12-30 | 43.77 | $44.34 | 346600 |
| 2021-12-29 | 43.64 | $44.39 | 334400 |
| 2021-12-28 | 43.48 | $44.22 | 449443 |
| 2021-12-27 | 43.33 | $44.05 | 204200 |
| 2021-12-23 | 43.19 | $43.68 | 119700 |
| 2021-12-22 | 43.11 | $43.44 | 192418 |
| 2021-12-21 | 43.06 | $43.17 | 497000 |
| 2021-12-20 | 43.07 | $42.22 | 200700 |
| 2021-12-17 | 43.28 | $42.96 | 215435 |
| 2021-12-16 | 43.37 | $43.45 | 164400 |
| 2021-12-15 | 43.38 | $43.51 | 289700 |
| 2021-12-14 | 43.37 | $43.13 | 89800 |
| 2021-12-13 | 43.44 | $43.27 | 101631 |
| 2021-12-10 | 43.50 | $43.62 | 75437 |
| 2021-12-09 | 43.49 | $43.52 | 110500 |
| 2021-12-08 | 43.50 | $43.94 | 116904 |
| 2021-12-07 | 43.42 | $43.88 | 146200 |
| 2021-12-06 | 43.35 | $43.41 | 128423 |
| 2021-12-03 | 43.37 | $42.58 | 125800 |
| 2021-12-02 | 43.56 | $42.91 | 108500 |
| 2021-12-01 | 43.72 | $41.76 | 109400 |
| 2021-11-30 | 44.15 | $42.22 | 148700 |
| 2021-11-29 | 44.54 | $43.42 | 144300 |
| 2021-11-26 | 44.75 | $43.43 | 144345 |
| 2021-11-24 | 44.98 | $44.70 | 104600 |
| 2021-11-23 | 44.99 | $44.78 | 170905 |
| 2021-11-22 | 44.97 | $44.73 | 127129 |
| 2021-11-19 | 44.96 | $44.30 | 86732 |
| 2021-11-18 | 45.03 | $44.64 | 79241 |
| 2021-11-17 | 45.04 | $44.74 | 123600 |
| 2021-11-16 | 45.03 | $45.05 | 155900 |
| 2021-11-15 | 44.94 | $45.13 | 167300 |
| 2021-11-12 | 44.82 | $45.02 | 105506 |
| 2021-11-11 | 44.70 | $44.83 | 80400 |
| 2021-11-10 | 44.60 | $44.57 | 112600 |
| 2021-11-09 | 44.53 | $44.73 | 161500 |
| 2021-11-08 | 44.42 | $44.75 | 87638 |
| 2021-11-05 | 44.27 | $44.77 | 89500 |
| 2021-11-04 | 44.10 | $44.27 | 121900 |
| 2021-11-03 | 44.00 | $44.63 | 155812 |
| 2021-11-02 | 43.81 | $44.08 | 131913 |
| 2021-11-01 | 43.70 | $44.06 | 220300 |
| 2021-10-29 | 43.57 | $43.25 | 93746 |
| 2021-10-28 | 43.59 | $43.42 | 108000 |
| 2021-10-27 | 43.58 | $42.76 | 187100 |
| 2021-10-26 | 43.69 | $43.71 | 160511 |
| 2021-10-25 | 43.63 | $44.02 | 154200 |
| 2021-10-22 | 43.49 | $43.92 | 111900 |
| 2021-10-21 | 43.34 | $43.79 | 131000 |
| 2021-10-20 | 43.19 | $43.93 | 107800 |
| 2021-10-19 | 42.99 | $43.42 | 143438 |
| 2021-10-18 | 42.86 | $43.35 | 143935 |
| 2021-10-15 | 42.72 | $43.27 | 215908 |
| 2021-10-14 | 42.57 | $43.24 | 88000 |
| 2021-10-13 | 42.41 | $42.66 | 115336 |
| 2021-10-12 | 42.34 | $42.53 | 88738 |
| 2021-10-11 | 42.29 | $42.48 | 74934 |
| 2021-10-08 | 42.24 | $42.63 | 70300 |
| 2021-10-07 | 42.15 | $42.74 | 100200 |
| 2021-10-06 | 42.03 | $42.31 | 109000 |
| 2021-10-05 | 41.97 | $42.38 | 148647 |
| 2021-10-04 | 41.89 | $42.17 | 173048 |
| 2021-10-01 | 41.84 | $42.08 | 148127 |
| 2021-09-30 | 41.80 | $41.45 | 220120 |
| 2021-09-29 | 41.89 | $42.23 | 124915 |
| 2021-09-28 | 41.83 | $42.00 | 297403 |
| 2021-09-27 | 41.81 | $42.48 | 103703 |
| 2021-09-24 | 41.69 | $41.89 | 128200 |
| 2021-09-23 | 41.67 | $42.01 | 79400 |
| 2021-09-22 | 41.63 | $41.34 | 105800 |
| 2021-09-21 | 41.72 | $40.85 | 148900 |
| 2021-09-20 | 41.93 | $41.00 | 187119 |
| 2021-09-17 | 42.14 | $41.58 | 130100 |
| 2021-09-16 | 42.27 | $41.95 | 118302 |
| 2021-09-15 | 42.34 | $42.23 | 132219 |
| 2021-09-14 | 42.36 | $41.67 | 109622 |
| 2021-09-13 | 42.50 | $42.14 | 107800 |
| 2021-09-10 | 42.56 | $41.85 | 89300 |
| 2021-09-09 | 42.70 | $42.27 | 84447 |
| 2021-09-08 | 42.77 | $42.42 | 120300 |
| 2021-09-07 | 42.81 | $42.44 | 110700 |
| 2021-09-03 | 42.86 | $43.02 | 87800 |
| 2021-09-02 | 42.79 | $43.23 | 171136 |
| 2021-09-01 | 42.67 | $42.85 | 114448 |
| 2021-08-31 | 42.60 | $42.81 | 145948 |
| 2021-08-30 | 42.53 | $42.82 | 107033 |
| 2021-08-27 | 42.44 | $42.96 | 225000 |
| 2021-08-26 | 42.31 | $42.28 | 137700 |
| 2021-08-25 | 42.31 | $42.58 | 153646 |
| 2021-08-24 | 42.23 | $42.41 | 95226 |
| 2021-08-23 | 42.18 | $42.14 | 192232 |
| 2021-08-20 | 42.18 | $41.91 | 83200 |
| 2021-08-19 | 42.23 | $41.43 | 99100 |
| 2021-08-18 | 42.38 | $41.84 | 146300 |
| 2021-08-17 | 42.47 | $42.28 | 156500 |
| 2021-08-16 | 42.49 | $42.77 | 134400 |
| 2021-08-13 | 42.40 | $42.90 | 89346 |
| 2021-08-12 | 42.26 | $42.95 | 97400 |
| 2021-08-11 | 42.10 | $42.99 | 98700 |
| 2021-08-10 | 41.89 | $42.49 | 81717 |
| 2021-08-09 | 41.76 | $42.17 | 325700 |
| 2021-08-06 | 41.68 | $42.33 | 185101 |
| 2021-08-05 | 41.55 | $41.94 | 204900 |
| 2021-08-04 | 41.48 | $41.46 | 165613 |
| 2021-08-03 | 41.51 | $42.00 | 401600 |
| 2021-08-02 | 41.42 | $41.62 | 864700 |
| 2021-07-30 | 41.40 | $41.85 | 231400 |
| 2021-07-29 | 41.33 | $42.05 | 105800 |
| 2021-07-28 | 41.21 | $41.62 | 174102 |
| 2021-07-27 | 41.17 | $41.52 | 129000 |
| 2021-07-26 | 41.13 | $41.58 | 143400 |
| 2021-07-23 | 41.09 | $41.49 | 146130 |
| 2021-07-22 | 41.05 | $41.08 | 102400 |
| 2021-07-21 | 41.10 | $41.47 | 191448 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
57.12
2026-07-17
Close Price
$57.34
Vol: 89800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.65
Average
46.52
Maximum
57.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.12 | $57.34 | 89800 |
| 2026-07-16 | 56.99 | $57.71 | 120000 |
| 2026-07-15 | 56.70 | $56.86 | 98400 |
| 2026-07-14 | 56.61 | $56.64 | 73541 |
| 2026-07-13 | 56.57 | $56.52 | 109800 |
| 2026-07-10 | 56.56 | $56.44 | 142301 |
| 2026-07-09 | 56.57 | $56.20 | 114026 |
| 2026-07-08 | 56.64 | $55.92 | 70317 |
| 2026-07-07 | 56.82 | $56.67 | 80418 |
| 2026-07-06 | 56.80 | $56.80 | 87333 |
| 2026-07-02 | 56.72 | $56.75 | 81400 |
| 2026-07-01 | 56.64 | $56.48 | 89600 |
| 2026-06-30 | 56.62 | $56.52 | 121226 |
| 2026-06-29 | 56.57 | $56.58 | 133310 |
| 2026-06-26 | 56.49 | $56.78 | 75900 |
| 2026-06-25 | 56.32 | $56.47 | 107300 |
| 2026-06-24 | 56.20 | $56.20 | 77942 |
| 2026-06-23 | 56.14 | $55.92 | 69028 |
| 2026-06-22 | 56.15 | $55.98 | 97736 |
| 2026-06-18 | 56.13 | $55.87 | 88700 |
| 2026-06-17 | 56.14 | $55.60 | 131038 |
| 2026-06-16 | 56.24 | $56.46 | 101300 |
| 2026-06-15 | 56.07 | $56.47 | 79134 |
| 2026-06-12 | 55.86 | $56.65 | 108841 |
| 2026-06-11 | 55.54 | $56.08 | 135818 |
| 2026-06-10 | 55.33 | $55.27 | 139600 |
| 2026-06-09 | 55.32 | $55.78 | 138700 |
| 2026-06-08 | 55.15 | $55.10 | 123800 |
| 2026-06-05 | 55.15 | $55.10 | 80509 |
| 2026-06-04 | 55.16 | $55.35 | 109600 |
| 2026-06-03 | 55.08 | $54.92 | 97500 |
| 2026-06-02 | 55.12 | $55.17 | 115045 |
| 2026-06-01 | 55.09 | $54.84 | 144320 |
| 2026-05-29 | 55.16 | $55.12 | 118434 |
| 2026-05-28 | 55.15 | $55.38 | 159600 |
| 2026-05-27 | 55.05 | $55.38 | 117100 |
| 2026-05-26 | 54.94 | $55.52 | 66500 |
| 2026-05-22 | 54.74 | $55.25 | 127300 |
| 2026-05-21 | 54.60 | $54.87 | 154538 |
| 2026-05-20 | 54.54 | $54.78 | 114304 |
| 2026-05-19 | 54.50 | $54.05 | 147410 |
| 2026-05-18 | 54.68 | $54.43 | 101100 |
| 2026-05-15 | 54.78 | $54.00 | 131220 |
| 2026-05-14 | 55.04 | $54.65 | 145100 |
| 2026-05-13 | 55.15 | $54.52 | 110407 |
| 2026-05-12 | 55.32 | $54.85 | 73300 |
| 2026-05-11 | 55.41 | $54.89 | 146523 |
| 2026-05-08 | 55.51 | $55.21 | 99600 |
| 2026-05-07 | 55.53 | $55.08 | 80300 |
| 2026-05-06 | 55.58 | $55.53 | 80322 |
| 2026-05-05 | 55.49 | $55.21 | 104250 |
| 2026-05-04 | 55.47 | $54.75 | 154246 |
| 2026-05-01 | 55.59 | $55.22 | 81535 |
| 2026-04-30 | 55.57 | $55.47 | 81035 |
| 2026-04-29 | 55.46 | $54.73 | 132100 |
| 2026-04-28 | 55.55 | $55.08 | 160200 |
| 2026-04-27 | 55.54 | $55.15 | 107200 |
| 2026-04-24 | 55.50 | $55.05 | 78900 |
| 2026-04-23 | 55.46 | $55.31 | 87000 |
| 2026-04-22 | 55.32 | $55.01 | 105012 |
| 2026-04-21 | 55.23 | $55.14 | 93900 |
| 2026-04-20 | 55.06 | $55.51 | 94248 |
| 2026-04-17 | 54.74 | $55.25 | 100426 |
| 2026-04-16 | 54.41 | $54.49 | 152100 |
| 2026-04-15 | 54.24 | $54.32 | 114622 |
| 2026-04-14 | 54.09 | $54.57 | 116500 |
| 2026-04-13 | 53.81 | $54.49 | 152000 |
| 2026-04-10 | 53.50 | $54.17 | 131600 |
| 2026-04-09 | 53.21 | $54.46 | 110545 |
| 2026-04-08 | 52.77 | $54.18 | 119600 |
| 2026-04-07 | 52.32 | $53.10 | 321800 |
| 2026-04-06 | 52.12 | $53.04 | 146904 |
| 2026-04-02 | 51.90 | $52.84 | 162300 |
| 2026-04-01 | 51.70 | $52.76 | 148122 |
| 2026-03-31 | 51.50 | $52.54 | 148216 |
| 2026-03-30 | 51.34 | $51.62 | 221400 |
| 2026-03-27 | 51.45 | $51.69 | 194000 |
| 2026-03-26 | 51.57 | $52.27 | 150240 |
| 2026-03-25 | 51.56 | $52.61 | 210941 |
| 2026-03-24 | 51.45 | $52.30 | 157600 |
| 2026-03-23 | 51.43 | $51.92 | 144400 |
| 2026-03-20 | 51.54 | $51.28 | 93528 |
| 2026-03-19 | 51.90 | $52.04 | 113900 |
| 2026-03-18 | 52.12 | $52.17 | 89600 |
| 2026-03-17 | 52.36 | $52.74 | 101233 |
| 2026-03-16 | 52.48 | $52.39 | 104229 |
| 2026-03-13 | 52.77 | $52.26 | 107600 |
| 2026-03-12 | 53.17 | $52.34 | 121308 |
| 2026-03-11 | 53.64 | $52.94 | 92600 |
| 2026-03-10 | 54.04 | $53.11 | 105536 |
| 2026-03-09 | 54.48 | $53.49 | 118838 |
| 2026-03-06 | 54.90 | $53.68 | 86400 |
| 2026-03-05 | 55.35 | $54.52 | 123400 |
| 2026-03-04 | 55.64 | $55.13 | 91710 |
| 2026-03-03 | 55.79 | $55.09 | 115304 |
| 2026-03-02 | 55.98 | $55.75 | 132800 |
| 2026-02-27 | 56.00 | $55.58 | 86504 |
| 2026-02-26 | 56.07 | $56.01 | 124700 |
| 2026-02-25 | 56.02 | $55.50 | 244427 |
| 2026-02-24 | 56.10 | $55.58 | 223441 |
| 2026-02-23 | 56.17 | $55.23 | 135100 |
| 2026-02-20 | 56.36 | $56.14 | 99300 |
| 2026-02-19 | 56.28 | $55.84 | 108542 |
| 2026-02-18 | 56.27 | $56.08 | 93533 |
| 2026-02-17 | 56.17 | $55.85 | 98700 |
| 2026-02-13 | 56.11 | $56.01 | 155100 |
| 2026-02-12 | 55.97 | $55.61 | 112600 |
| 2026-02-11 | 55.91 | $56.39 | 118433 |
| 2026-02-10 | 55.58 | $56.30 | 120527 |
| 2026-02-09 | 55.19 | $55.88 | 226855 |
| 2026-02-06 | 54.84 | $55.78 | 196300 |
| 2026-02-05 | 54.43 | $54.72 | 130242 |
| 2026-02-04 | 54.27 | $54.99 | 268150 |
| 2026-02-03 | 53.98 | $53.98 | 167013 |
| 2026-02-02 | 53.93 | $53.75 | 177735 |
| 2026-01-30 | 53.95 | $53.57 | 206331 |
| 2026-01-29 | 54.03 | $53.69 | 123626 |
| 2026-01-28 | 54.07 | $53.44 | 117200 |
| 2026-01-27 | 54.20 | $53.77 | 126400 |
| 2026-01-26 | 54.25 | $53.90 | 214125 |
| 2026-01-23 | 54.25 | $53.89 | 154832 |
| 2026-01-22 | 54.25 | $54.32 | 210200 |
| 2026-01-21 | 54.11 | $54.38 | 268750 |
| 2026-01-20 | 53.90 | $53.38 | 178200 |
| 2026-01-16 | 53.96 | $54.12 | 140127 |
| 2026-01-15 | 53.78 | $54.29 | 123100 |
| 2026-01-14 | 53.51 | $53.80 | 153524 |
| 2026-01-13 | 53.32 | $53.45 | 129030 |
| 2026-01-12 | 53.20 | $53.40 | 246300 |
| 2026-01-09 | 53.05 | $53.60 | 139312 |
| 2026-01-08 | 52.81 | $53.35 | 125100 |
| 2026-01-07 | 52.59 | $52.51 | 179766 |
| 2026-01-06 | 52.58 | $53.09 | 186200 |
| 2026-01-05 | 52.39 | $52.63 | 507130 |
| 2026-01-02 | 52.29 | $52.10 | 204303 |
| 2025-12-31 | 52.34 | $51.60 | 148300 |
| 2025-12-30 | 52.56 | $52.14 | 187816 |
| 2025-12-29 | 52.65 | $52.12 | 215149 |
| 2025-12-26 | 52.76 | $52.30 | 184722 |
| 2025-12-24 | 52.84 | $52.62 | 71300 |
| 2025-12-23 | 52.82 | $52.48 | 185347 |
| 2025-12-22 | 52.83 | $52.69 | 103700 |
| 2025-12-19 | 52.77 | $52.42 | 215400 |
| 2025-12-18 | 52.78 | $52.47 | 146600 |
| 2025-12-17 | 52.77 | $52.44 | 275100 |
| 2025-12-16 | 52.75 | $52.27 | 130900 |
| 2025-12-15 | 52.78 | $52.74 | 248415 |
| 2025-12-12 | 52.65 | $52.77 | 315700 |
| 2025-12-11 | 52.48 | $53.01 | 254600 |
| 2025-12-10 | 52.18 | $52.54 | 141031 |
| 2025-12-09 | 51.96 | $51.58 | 146500 |
| 2025-12-08 | 51.99 | $51.66 | 248300 |
| 2025-12-05 | 52.00 | $52.04 | 142003 |
| 2025-12-04 | 51.88 | $52.01 | 247600 |
| 2025-12-03 | 51.73 | $52.04 | 123500 |
| 2025-12-02 | 51.55 | $51.61 | 92300 |
| 2025-12-01 | 51.45 | $51.93 | 116100 |
| 2025-11-28 | 51.22 | $52.03 | 41608 |
| 2025-11-26 | 50.92 | $51.87 | 138120 |
| 2025-11-25 | 50.59 | $51.59 | 126700 |
| 2025-11-24 | 50.29 | $50.76 | 296300 |
| 2025-11-21 | 50.18 | $50.71 | 176035 |
| 2025-11-20 | 50.08 | $49.64 | 316302 |
| 2025-11-19 | 50.29 | $50.01 | 127200 |
| 2025-11-18 | 50.44 | $50.12 | 175400 |
| 2025-11-17 | 50.60 | $49.97 | 162727 |
| 2025-11-14 | 50.83 | $50.85 | 164000 |
| 2025-11-13 | 50.85 | $51.01 | 147330 |
| 2025-11-12 | 50.81 | $51.41 | 123504 |
| 2025-11-11 | 50.65 | $51.26 | 120600 |
| 2025-11-10 | 50.50 | $50.99 | 133100 |
| 2025-11-07 | 50.41 | $50.88 | 112500 |
| 2025-11-06 | 50.35 | $50.22 | 120910 |
| 2025-11-05 | 50.48 | $50.63 | 140400 |
| 2025-11-04 | 50.52 | $50.36 | 135500 |
| 2025-11-03 | 50.67 | $50.51 | 149900 |
| 2025-10-31 | 50.80 | $50.57 | 165800 |
| 2025-10-30 | 50.95 | $50.54 | 159206 |
| 2025-10-29 | 51.14 | $50.75 | 200500 |
| 2025-10-28 | 51.32 | $51.28 | 371237 |
| 2025-10-27 | 51.37 | $51.87 | 141105 |
| 2025-10-24 | 51.24 | $51.69 | 155946 |
| 2025-10-23 | 51.16 | $51.64 | 167200 |
| 2025-10-22 | 51.07 | $51.43 | 144222 |
| 2025-10-21 | 51.03 | $51.68 | 101900 |
| 2025-10-20 | 50.92 | $51.40 | 89900 |
| 2025-10-17 | 50.87 | $50.96 | 91900 |
| 2025-10-16 | 50.97 | $50.69 | 94000 |
| 2025-10-15 | 51.17 | $51.46 | 157800 |
| 2025-10-14 | 51.19 | $51.52 | 142600 |
| 2025-10-13 | 51.20 | $50.78 | 129700 |
| 2025-10-10 | 51.45 | $50.24 | 134100 |
| 2025-10-09 | 51.93 | $51.44 | 231415 |
| 2025-10-08 | 52.14 | $52.08 | 242423 |
| 2025-10-07 | 52.19 | $52.07 | 118800 |
| 2025-10-06 | 52.27 | $52.48 | 86400 |
| 2025-10-03 | 52.23 | $52.54 | 103000 |
| 2025-10-02 | 52.16 | $52.27 | 108335 |
| 2025-10-01 | 52.17 | $52.20 | 119312 |
| 2025-09-30 | 52.20 | $52.30 | 207028 |
| 2025-09-29 | 52.21 | $52.11 | 141812 |
| 2025-09-26 | 52.28 | $52.30 | 208703 |
| 2025-09-25 | 52.31 | $51.81 | 115003 |
| 2025-09-24 | 52.50 | $52.35 | 98000 |
| 2025-09-23 | 52.56 | $52.46 | 140500 |
| 2025-09-22 | 52.60 | $52.36 | 189300 |
| 2025-09-19 | 52.67 | $52.39 | 132149 |
| 2025-09-18 | 52.76 | $52.85 | 177200 |
| 2025-09-17 | 52.71 | $52.36 | 100848 |
| 2025-09-16 | 52.80 | $52.35 | 116100 |
| 2025-09-15 | 52.91 | $52.48 | 152942 |
| 2025-09-12 | 53.00 | $52.79 | 122300 |
| 2025-09-11 | 53.01 | $53.28 | 113100 |
| 2025-09-10 | 52.86 | $52.44 | 100240 |
| 2025-09-09 | 52.93 | $52.40 | 109216 |
| 2025-09-08 | 53.03 | $52.88 | 114241 |
| 2025-09-05 | 52.98 | $52.99 | 117500 |
| 2025-09-04 | 52.89 | $52.95 | 217646 |
| 2025-09-03 | 52.78 | $52.30 | 166300 |
| 2025-09-02 | 52.84 | $52.40 | 157849 |
| 2025-08-29 | 52.88 | $52.76 | 158030 |
| 2025-08-28 | 52.81 | $52.76 | 147034 |
| 2025-08-27 | 52.71 | $53.00 | 143919 |
| 2025-08-26 | 52.50 | $52.68 | 130800 |
| 2025-08-25 | 52.34 | $52.76 | 90205 |
| 2025-08-22 | 52.11 | $53.07 | 104521 |
| 2025-08-21 | 51.73 | $51.71 | 142300 |
| 2025-08-20 | 51.68 | $51.72 | 88810 |
| 2025-08-19 | 51.63 | $51.90 | 176500 |
| 2025-08-18 | 51.50 | $51.54 | 90700 |
| 2025-08-15 | 51.45 | $51.57 | 113508 |
| 2025-08-14 | 51.38 | $51.89 | 122900 |
| 2025-08-13 | 51.19 | $52.47 | 102904 |
| 2025-08-12 | 50.77 | $51.55 | 87086 |
| 2025-08-11 | 50.55 | $50.55 | 151640 |
| 2025-08-08 | 50.61 | $50.71 | 154227 |
| 2025-08-07 | 50.62 | $50.53 | 109200 |
| 2025-08-06 | 50.70 | $50.68 | 101436 |
| 2025-08-05 | 50.76 | $50.74 | 124200 |
| 2025-08-04 | 50.80 | $50.63 | 140537 |
| 2025-08-01 | 50.89 | $50.02 | 145900 |
| 2025-07-31 | 51.19 | $50.61 | 137715 |
| 2025-07-30 | 51.37 | $50.85 | 106300 |
| 2025-07-29 | 51.51 | $51.28 | 108334 |
| 2025-07-28 | 51.54 | $51.26 | 116600 |
| 2025-07-25 | 51.58 | $51.61 | 78600 |
| 2025-07-24 | 51.51 | $51.34 | 88000 |
| 2025-07-23 | 51.50 | $51.80 | 90807 |
| 2025-07-22 | 51.34 | $51.52 | 74146 |
| 2025-07-21 | 51.22 | $50.74 | 117600 |
| 2025-07-18 | 51.33 | $51.09 | 119100 |
| 2025-07-17 | 51.33 | $51.13 | 89363 |
| 2025-07-16 | 51.32 | $50.69 | 91100 |
| 2025-07-15 | 51.44 | $50.39 | 88200 |
| 2025-07-14 | 51.67 | $51.35 | 128523 |
| 2025-07-11 | 51.63 | $51.34 | 65210 |
| 2025-07-10 | 51.58 | $51.74 | 102900 |
| 2025-07-09 | 51.38 | $51.44 | 81134 |
| 2025-07-08 | 51.22 | $51.29 | 202222 |
| 2025-07-07 | 51.06 | $51.11 | 118900 |
| 2025-07-03 | 50.92 | $51.63 | 102300 |
| 2025-07-02 | 50.57 | $51.42 | 138211 |
| 2025-07-01 | 50.20 | $50.95 | 233342 |
| 2025-06-30 | 49.89 | $50.12 | 122123 |
| 2025-06-27 | 49.78 | $49.97 | 138424 |
| 2025-06-26 | 49.68 | $49.92 | 142900 |
| 2025-06-25 | 49.57 | $49.31 | 216000 |
| 2025-06-24 | 49.64 | $50.05 | 92600 |
| 2025-06-23 | 49.47 | $49.74 | 146600 |
| 2025-06-20 | 49.37 | $49.27 | 104245 |
| 2025-06-18 | 49.40 | $49.19 | 129747 |
| 2025-06-17 | 49.45 | $48.96 | 107838 |
| 2025-06-16 | 49.58 | $49.36 | 130800 |
| 2025-06-13 | 49.61 | $49.09 | 93000 |
| 2025-06-12 | 49.73 | $49.76 | 137800 |
| 2025-06-11 | 49.66 | $49.59 | 120915 |
| 2025-06-10 | 49.62 | $49.86 | 215200 |
| 2025-06-09 | 49.48 | $49.62 | 104735 |
| 2025-06-06 | 49.39 | $49.46 | 76443 |
| 2025-06-05 | 49.32 | $48.90 | 106500 |
| 2025-06-04 | 49.40 | $48.96 | 145532 |
| 2025-06-03 | 49.49 | $49.28 | 158200 |
| 2025-06-02 | 49.48 | $48.87 | 97600 |
| 2025-05-30 | 49.59 | $49.01 | 84064 |
| 2025-05-29 | 49.68 | $49.24 | 121627 |
| 2025-05-28 | 49.70 | $49.01 | 169000 |
| 2025-05-27 | 49.80 | $49.49 | 79808 |
| 2025-05-23 | 49.75 | $48.50 | 118400 |
| 2025-05-22 | 49.99 | $48.59 | 85046 |
| 2025-05-21 | 50.24 | $48.73 | 102044 |
| 2025-05-20 | 50.49 | $50.05 | 82000 |
| 2025-05-19 | 50.36 | $50.29 | 118100 |
| 2025-05-16 | 50.11 | $50.37 | 90300 |
| 2025-05-15 | 49.76 | $49.87 | 198728 |
| 2025-05-14 | 49.48 | $49.48 | 166100 |
| 2025-05-13 | 49.24 | $49.89 | 158028 |
| 2025-05-12 | 48.80 | $49.85 | 115101 |
| 2025-05-09 | 48.28 | $48.46 | 131841 |
| 2025-05-08 | 48.07 | $48.40 | 193400 |
| 2025-05-07 | 47.83 | $47.94 | 232701 |
| 2025-05-06 | 47.67 | $47.73 | 177743 |
| 2025-05-05 | 47.55 | $47.95 | 152200 |
| 2025-05-02 | 47.32 | $48.27 | 89848 |
| 2025-05-01 | 46.94 | $47.37 | 103624 |
| 2025-04-30 | 46.77 | $47.16 | 151316 |
| 2025-04-29 | 46.62 | $47.44 | 146423 |
| 2025-04-28 | 46.36 | $47.24 | 185708 |
| 2025-04-25 | 46.10 | $47.06 | 133000 |
| 2025-04-24 | 45.86 | $47.44 | 110031 |
| 2025-04-23 | 45.46 | $46.65 | 318000 |
| 2025-04-22 | 45.23 | $46.41 | 158400 |
| 2025-04-21 | 45.05 | $45.34 | 117320 |
| 2025-04-17 | 45.18 | $46.24 | 99002 |
| 2025-04-16 | 45.08 | $45.65 | 179336 |
| 2025-04-15 | 45.16 | $46.12 | 120020 |
| 2025-04-14 | 45.13 | $46.28 | 137315 |
| 2025-04-11 | 45.07 | $45.57 | 281900 |
| 2025-04-10 | 45.25 | $44.91 | 207208 |
| 2025-04-09 | 45.70 | $46.63 | 360327 |
| 2025-04-08 | 45.73 | $43.28 | 362900 |
| 2025-04-07 | 46.84 | $44.20 | 1.0M |
| 2025-04-04 | 47.93 | $44.97 | 631238 |
| 2025-04-03 | 49.03 | $47.33 | 358110 |
| 2025-04-02 | 49.63 | $50.22 | 132307 |
| 2025-04-01 | 49.44 | $49.64 | 150207 |
| 2025-03-31 | 49.41 | $49.52 | 143214 |
| 2025-03-28 | 49.40 | $49.16 | 143516 |
| 2025-03-27 | 49.51 | $49.79 | 217042 |
| 2025-03-26 | 49.46 | $49.96 | 103400 |
| 2025-03-25 | 49.34 | $50.00 | 116300 |
| 2025-03-24 | 49.19 | $50.20 | 174471 |
| 2025-03-21 | 48.95 | $49.23 | 87900 |
| 2025-03-20 | 48.98 | $49.60 | 123203 |
| 2025-03-19 | 48.90 | $49.85 | 100800 |
| 2025-03-18 | 48.75 | $49.38 | 101300 |
| 2025-03-17 | 48.71 | $49.70 | 137600 |
| 2025-03-14 | 48.59 | $49.01 | 135612 |
| 2025-03-13 | 48.67 | $48.02 | 131239 |
| 2025-03-12 | 49.10 | $48.68 | 171241 |
| 2025-03-11 | 49.43 | $48.89 | 147236 |
| 2025-03-10 | 49.78 | $49.39 | 132627 |
| 2025-03-07 | 50.05 | $50.15 | 139600 |
| 2025-03-06 | 50.16 | $49.61 | 194342 |
| 2025-03-05 | 50.47 | $50.11 | 224300 |
| 2025-03-04 | 50.69 | $49.71 | 167800 |
| 2025-03-03 | 51.10 | $50.77 | 146700 |
| 2025-02-28 | 51.27 | $51.46 | 207739 |
| 2025-02-27 | 51.26 | $50.95 | 128800 |
| 2025-02-26 | 51.41 | $51.20 | 154146 |
| 2025-02-25 | 51.52 | $51.40 | 135700 |
| 2025-02-24 | 51.60 | $51.25 | 221228 |
| 2025-02-21 | 51.74 | $51.22 | 99300 |
| 2025-02-20 | 51.92 | $51.80 | 171839 |
| 2025-02-19 | 51.96 | $52.03 | 178020 |
| 2025-02-18 | 51.93 | $52.25 | 252448 |
| 2025-02-14 | 51.83 | $51.76 | 91700 |
| 2025-02-13 | 51.86 | $51.89 | 125007 |
| 2025-02-12 | 51.86 | $51.31 | 140846 |
| 2025-02-11 | 52.04 | $51.87 | 109928 |
| 2025-02-10 | 52.09 | $51.64 | 201500 |
| 2025-02-07 | 52.22 | $51.65 | 132400 |
| 2025-02-06 | 52.37 | $52.06 | 141700 |
| 2025-02-05 | 52.42 | $52.14 | 158000 |
| 2025-02-04 | 52.46 | $51.91 | 169500 |
| 2025-02-03 | 52.57 | $51.79 | 390639 |
| 2025-01-31 | 52.74 | $52.36 | 188400 |
| 2025-01-30 | 52.76 | $52.88 | 139533 |
| 2025-01-29 | 52.61 | $52.39 | 92651 |
| 2025-01-28 | 52.59 | $52.60 | 140636 |
| 2025-01-27 | 52.48 | $52.79 | 126000 |
| 2025-01-24 | 52.29 | $52.66 | 99700 |
| 2025-01-23 | 52.09 | $52.61 | 144000 |
| 2025-01-22 | 51.86 | $52.59 | 129700 |
| 2025-01-21 | 51.58 | $53.02 | 143711 |
| 2025-01-17 | 51.12 | $52.43 | 105700 |
| 2025-01-16 | 50.73 | $52.08 | 113400 |
| 2025-01-15 | 50.39 | $51.68 | 171447 |
| 2025-01-14 | 50.10 | $51.21 | 104800 |
| 2025-01-13 | 49.92 | $50.41 | 122822 |
| 2025-01-10 | 49.96 | $49.78 | 145247 |
| 2025-01-08 | 50.23 | $50.71 | 112100 |
| 2025-01-07 | 50.27 | $50.73 | 195900 |
| 2025-01-06 | 50.34 | $50.92 | 139307 |
| 2025-01-03 | 50.37 | $51.16 | 120000 |
| 2025-01-02 | 50.35 | $50.67 | 215757 |
| 2024-12-31 | 50.49 | $50.97 | 102400 |
| 2024-12-30 | 50.59 | $50.79 | 228119 |
| 2024-12-27 | 50.79 | $51.01 | 196600 |
| 2024-12-26 | 50.97 | $51.42 | 154743 |
| 2024-12-24 | 51.09 | $51.52 | 88800 |
| 2024-12-23 | 51.21 | $51.12 | 1.0M |
| 2024-12-20 | 51.50 | $51.06 | 129227 |
| 2024-12-19 | 51.89 | $50.53 | 153007 |
| 2024-12-18 | 52.55 | $50.68 | 216100 |
| 2024-12-17 | 53.31 | $52.51 | 135341 |
| 2024-12-16 | 53.66 | $53.08 | 118926 |
| 2024-12-13 | 53.91 | $53.31 | 128836 |
| 2024-12-12 | 54.14 | $53.48 | 185100 |
| 2024-12-11 | 54.36 | $53.76 | 151030 |
| 2024-12-10 | 54.55 | $53.45 | 161632 |
| 2024-12-09 | 54.86 | $53.86 | 110531 |
| 2024-12-06 | 55.11 | $54.21 | 119218 |
| 2024-12-05 | 55.29 | $54.48 | 113700 |
| 2024-12-04 | 55.41 | $54.71 | 121800 |
| 2024-12-03 | 55.47 | $54.85 | 247920 |
| 2024-12-02 | 55.48 | $55.00 | 158010 |
| 2024-11-29 | 55.44 | $55.38 | 43700 |
| 2024-11-27 | 55.25 | $55.25 | 113000 |
| 2024-11-26 | 55.04 | $55.31 | 178500 |
| 2024-11-25 | 54.74 | $55.55 | 194932 |
| 2024-11-22 | 54.30 | $55.04 | 103727 |
| 2024-11-21 | 53.90 | $54.31 | 161126 |
| 2024-11-20 | 53.64 | $53.43 | 162129 |
| 2024-11-19 | 53.59 | $53.22 | 94500 |
| 2024-11-18 | 53.58 | $53.26 | 85321 |
| 2024-11-15 | 53.55 | $53.03 | 101630 |
| 2024-11-14 | 53.57 | $53.21 | 143947 |
| 2024-11-13 | 53.53 | $53.53 | 218082 |
| 2024-11-12 | 53.36 | $53.70 | 301200 |
| 2024-11-11 | 53.09 | $54.20 | 102151 |
| 2024-11-08 | 52.60 | $53.63 | 133709 |
| 2024-11-07 | 52.17 | $53.37 | 145022 |
| 2024-11-06 | 51.72 | $53.55 | 104439 |
| 2024-11-05 | 51.11 | $51.49 | 72245 |
| 2024-11-04 | 51.02 | $50.80 | 196502 |
| 2024-11-01 | 51.13 | $50.64 | 77006 |
| 2024-10-31 | 51.31 | $50.88 | 78938 |
| 2024-10-30 | 51.46 | $51.39 | 77800 |
| 2024-10-29 | 51.47 | $51.15 | 162504 |
| 2024-10-28 | 51.56 | $51.49 | 106700 |
| 2024-10-25 | 51.56 | $50.97 | 64900 |
| 2024-10-24 | 51.73 | $51.35 | 67100 |
| 2024-10-23 | 51.80 | $51.22 | 92010 |
| 2024-10-22 | 51.92 | $51.31 | 107445 |
| 2024-10-21 | 52.03 | $51.51 | 86900 |
| 2024-10-18 | 52.10 | $52.30 | 88838 |
| 2024-10-17 | 51.92 | $52.24 | 89529 |
| 2024-10-16 | 51.71 | $52.22 | 136000 |
| 2024-10-15 | 51.46 | $51.68 | 95632 |
| 2024-10-14 | 51.31 | $51.68 | 60100 |
| 2024-10-11 | 51.13 | $51.34 | 123800 |
| 2024-10-10 | 51.00 | $50.66 | 227417 |
| 2024-10-09 | 51.06 | $50.83 | 78924 |
| 2024-10-08 | 51.07 | $50.59 | 165349 |
| 2024-10-07 | 51.16 | $50.75 | 69200 |
| 2024-10-04 | 51.20 | $51.18 | 68961 |
| 2024-10-03 | 51.11 | $50.66 | 103600 |
| 2024-10-02 | 51.15 | $50.71 | 108400 |
| 2024-10-01 | 51.18 | $50.90 | 153100 |
| 2024-09-30 | 51.15 | $51.13 | 83727 |
| 2024-09-27 | 51.03 | $51.10 | 145500 |
| 2024-09-26 | 50.87 | $50.83 | 187400 |
| 2024-09-25 | 50.77 | $50.43 | 150800 |
| 2024-09-24 | 50.75 | $50.99 | 78100 |
| 2024-09-23 | 50.54 | $51.03 | 644200 |
| 2024-09-20 | 50.27 | $50.71 | 88824 |
| 2024-09-19 | 50.03 | $51.01 | 115700 |
| 2024-09-18 | 49.64 | $50.23 | 113300 |
| 2024-09-17 | 49.40 | $50.23 | 107000 |
| 2024-09-16 | 49.11 | $49.94 | 88226 |
| 2024-09-13 | 48.85 | $49.49 | 123944 |
| 2024-09-12 | 48.67 | $48.65 | 67100 |
| 2024-09-11 | 48.73 | $48.29 | 90100 |
| 2024-09-10 | 48.90 | $48.28 | 69814 |
| 2024-09-09 | 49.13 | $48.49 | 60000 |
| 2024-09-06 | 49.33 | $48.26 | 93800 |
| 2024-09-05 | 49.64 | $48.83 | 102700 |
| 2024-09-04 | 49.84 | $49.17 | 136204 |
| 2024-09-03 | 49.97 | $49.32 | 90900 |
| 2024-08-30 | 50.07 | $50.32 | 68400 |
| 2024-08-29 | 49.86 | $49.94 | 191600 |
| 2024-08-28 | 49.73 | $49.73 | 126149 |
| 2024-08-27 | 49.62 | $49.76 | 97440 |
| 2024-08-26 | 49.47 | $50.04 | 84900 |
| 2024-08-23 | 49.19 | $50.12 | 116400 |
| 2024-08-22 | 48.82 | $49.08 | 93763 |
| 2024-08-21 | 48.69 | $49.19 | 90647 |
| 2024-08-20 | 48.50 | $48.75 | 99000 |
| 2024-08-19 | 48.40 | $49.28 | 108600 |
| 2024-08-16 | 48.12 | $48.91 | 86563 |
| 2024-08-15 | 47.89 | $48.68 | 87319 |
| 2024-08-14 | 47.68 | $48.03 | 116941 |
| 2024-08-13 | 47.64 | $47.92 | 80200 |
| 2024-08-12 | 47.63 | $47.36 | 84014 |
| 2024-08-09 | 47.80 | $47.73 | 81045 |
| 2024-08-08 | 47.89 | $47.66 | 104400 |
| 2024-08-07 | 48.02 | $46.86 | 67430 |
| 2024-08-06 | 48.44 | $47.09 | 124820 |
| 2024-08-05 | 48.87 | $46.58 | 160900 |
| 2024-08-02 | 49.56 | $47.90 | 130940 |
| 2024-08-01 | 49.97 | $49.12 | 189000 |
| 2024-07-31 | 50.07 | $50.11 | 88811 |
| 2024-07-30 | 49.87 | $49.98 | 133812 |
| 2024-07-29 | 49.65 | $49.65 | 146700 |
| 2024-07-26 | 49.47 | $49.68 | 97335 |
| 2024-07-25 | 49.24 | $48.91 | 172949 |
| 2024-07-24 | 49.18 | $48.43 | 92816 |
| 2024-07-23 | 49.25 | $49.19 | 98800 |
| 2024-07-22 | 49.09 | $49.14 | 127109 |
| 2024-07-19 | 48.89 | $48.66 | 639800 |
| 2024-07-18 | 48.79 | $48.99 | 96204 |
| 2024-07-17 | 48.55 | $49.47 | 106200 |
| 2024-07-16 | 48.09 | $49.65 | 203700 |
| 2024-07-15 | 47.48 | $48.54 | 171640 |
| 2024-07-12 | 47.07 | $48.25 | 80145 |
| 2024-07-11 | 46.67 | $47.81 | 112400 |
| 2024-07-10 | 46.32 | $46.76 | 114000 |
| 2024-07-09 | 46.23 | $46.25 | 91624 |
| 2024-07-08 | 46.28 | $46.38 | 90812 |
| 2024-07-05 | 46.32 | $46.17 | 106200 |
| 2024-07-03 | 46.42 | $46.57 | 61720 |
| 2024-07-02 | 46.44 | $46.53 | 146408 |
| 2024-07-01 | 46.47 | $46.41 | 277041 |
| 2024-06-28 | 46.55 | $46.77 | 252900 |
| 2024-06-27 | 46.54 | $46.54 | 123007 |
| 2024-06-26 | 46.60 | $46.52 | 423422 |
| 2024-06-25 | 46.69 | $46.68 | 155830 |
| 2024-06-24 | 46.75 | $47.39 | 89936 |
| 2024-06-21 | 46.61 | $46.91 | 75036 |
| 2024-06-20 | 46.59 | $46.87 | 110000 |
| 2024-06-18 | 46.59 | $46.90 | 97136 |
| 2024-06-17 | 46.58 | $46.65 | 110321 |
| 2024-06-14 | 46.65 | $46.27 | 104710 |
| 2024-06-13 | 46.87 | $46.89 | 81928 |
| 2024-06-12 | 46.94 | $47.14 | 80237 |
| 2024-06-11 | 46.96 | $46.76 | 76431 |
| 2024-06-10 | 47.10 | $47.00 | 97200 |
| 2024-06-07 | 47.20 | $46.81 | 230436 |
| 2024-06-06 | 47.39 | $47.05 | 76600 |
| 2024-06-05 | 47.55 | $47.36 | 79100 |
| 2024-06-04 | 47.64 | $47.12 | 72314 |
| 2024-06-03 | 47.83 | $47.64 | 74900 |
| 2024-05-31 | 47.90 | $48.11 | 375100 |
| 2024-05-30 | 47.83 | $47.48 | 88629 |
| 2024-05-29 | 47.94 | $46.95 | 127700 |
| 2024-05-28 | 48.25 | $47.55 | 291800 |
| 2024-05-24 | 48.43 | $47.87 | 75118 |
| 2024-05-23 | 48.54 | $47.56 | 98000 |
| 2024-05-22 | 48.77 | $48.18 | 150600 |
| 2024-05-21 | 48.84 | $48.57 | 65613 |
| 2024-05-20 | 48.79 | $48.65 | 72600 |
| 2024-05-17 | 48.70 | $48.73 | 80600 |
| 2024-05-16 | 48.56 | $48.62 | 77100 |
| 2024-05-15 | 48.41 | $48.78 | 110100 |
| 2024-05-14 | 48.17 | $48.50 | 120300 |
| 2024-05-13 | 47.95 | $48.28 | 125211 |
| 2024-05-10 | 47.75 | $48.30 | 101214 |
| 2024-05-09 | 47.50 | $48.27 | 68900 |
| 2024-05-08 | 47.19 | $47.81 | 84300 |
| 2024-05-07 | 46.97 | $47.74 | 86115 |
| 2024-05-06 | 46.71 | $47.66 | 92837 |
| 2024-05-03 | 46.42 | $47.07 | 107437 |
| 2024-05-02 | 46.27 | $46.67 | 82600 |
| 2024-05-01 | 46.21 | $46.24 | 111000 |
| 2024-04-30 | 46.27 | $46.23 | 98634 |
| 2024-04-29 | 46.36 | $47.00 | 91900 |
| 2024-04-26 | 46.23 | $46.61 | 165017 |
| 2024-04-25 | 46.20 | $46.58 | 108329 |
| 2024-04-24 | 46.18 | $46.92 | 124447 |
| 2024-04-23 | 46.05 | $46.78 | 108617 |
| 2024-04-22 | 45.95 | $46.48 | 117521 |
| 2024-04-19 | 45.93 | $46.02 | 126650 |
| 2024-04-18 | 46.06 | $45.65 | 141133 |
| 2024-04-17 | 46.34 | $45.60 | 195544 |
| 2024-04-16 | 46.70 | $45.75 | 222100 |
| 2024-04-15 | 47.11 | $46.05 | 123607 |
| 2024-04-12 | 47.51 | $46.43 | 105400 |
| 2024-04-11 | 47.88 | $47.12 | 119516 |
| 2024-04-10 | 48.10 | $47.19 | 120436 |
| 2024-04-09 | 48.35 | $48.23 | 110734 |
| 2024-04-08 | 48.31 | $48.16 | 113033 |
| 2024-04-05 | 48.29 | $47.91 | 110126 |
| 2024-04-04 | 48.32 | $47.66 | 176600 |
| 2024-04-03 | 48.44 | $48.10 | 103142 |
| 2024-04-02 | 48.44 | $47.95 | 170032 |
| 2024-04-01 | 48.47 | $48.41 | 116824 |
| 2024-03-28 | 48.34 | $48.77 | 223425 |
| 2024-03-27 | 48.07 | $48.48 | 123800 |
| 2024-03-26 | 47.82 | $47.52 | 528000 |
| 2024-03-25 | 47.81 | $47.69 | 98703 |
| 2024-03-22 | 47.74 | $47.66 | 87505 |
| 2024-03-21 | 47.65 | $48.23 | 108946 |
| 2024-03-20 | 47.35 | $47.76 | 117300 |
| 2024-03-19 | 47.12 | $47.07 | 123500 |
| 2024-03-18 | 47.06 | $46.67 | 132400 |
| 2024-03-15 | 47.11 | $46.73 | 114609 |
| 2024-03-14 | 47.13 | $46.72 | 126400 |
| 2024-03-13 | 47.16 | $47.17 | 190900 |
| 2024-03-12 | 47.04 | $46.97 | 230500 |
| 2024-03-11 | 46.95 | $46.97 | 86200 |
| 2024-03-08 | 46.83 | $46.95 | 119600 |
| 2024-03-07 | 46.68 | $46.99 | 136700 |
| 2024-03-06 | 46.48 | $46.64 | 117921 |
| 2024-03-05 | 46.34 | $46.44 | 141000 |
| 2024-03-04 | 46.23 | $46.42 | 125145 |
| 2024-03-01 | 46.09 | $46.29 | 151110 |
| 2024-02-29 | 45.96 | $46.15 | 127483 |
| 2024-02-28 | 45.84 | $45.95 | 121800 |
| 2024-02-27 | 45.75 | $45.96 | 119939 |
| 2024-02-26 | 45.64 | $45.68 | 110100 |
| 2024-02-23 | 45.58 | $45.88 | 142526 |
| 2024-02-22 | 45.45 | $45.88 | 107343 |
| 2024-02-21 | 45.28 | $45.65 | 90200 |
| 2024-02-20 | 45.15 | $45.52 | 127910 |
| 2024-02-16 | 45.03 | $45.59 | 120849 |
| 2024-02-15 | 44.87 | $45.74 | 202944 |
| 2024-02-14 | 44.62 | $44.89 | 139013 |
| 2024-02-13 | 44.59 | $44.40 | 199600 |
| 2024-02-12 | 44.70 | $45.42 | 165711 |
| 2024-02-09 | 44.53 | $44.90 | 134108 |
| 2024-02-08 | 44.48 | $44.70 | 157923 |
| 2024-02-07 | 44.49 | $44.43 | 226240 |
| 2024-02-06 | 44.60 | $44.37 | 173321 |
| 2024-02-05 | 44.75 | $44.21 | 160800 |
| 2024-02-02 | 44.98 | $44.78 | 217600 |
| 2024-02-01 | 45.09 | $44.95 | 148400 |
| 2024-01-31 | 45.16 | $44.69 | 291920 |
| 2024-01-30 | 45.34 | $45.71 | 196000 |
| 2024-01-29 | 45.23 | $45.71 | 165100 |
| 2024-01-26 | 45.09 | $45.43 | 126635 |
| 2024-01-25 | 45.01 | $45.33 | 293135 |
| 2024-01-24 | 44.95 | $45.05 | 177400 |
| 2024-01-23 | 44.96 | $45.27 | 146000 |
| 2024-01-22 | 44.91 | $45.36 | 176000 |
| 2024-01-19 | 44.82 | $44.89 | 205900 |
| 2024-01-18 | 44.85 | $44.50 | 175300 |
| 2024-01-17 | 45.02 | $44.36 | 148511 |
| 2024-01-16 | 45.27 | $44.73 | 156200 |
| 2024-01-12 | 45.45 | $45.07 | 346419 |
| 2024-01-11 | 45.56 | $45.14 | 151042 |
| 2024-01-10 | 45.67 | $45.33 | 102300 |
| 2024-01-09 | 45.73 | $45.31 | 158828 |
| 2024-01-08 | 45.80 | $45.58 | 179200 |
| 2024-01-05 | 45.80 | $45.15 | 213900 |
| 2024-01-04 | 45.93 | $44.90 | 155000 |
| 2024-01-03 | 46.15 | $44.96 | 191800 |
| 2024-01-02 | 46.38 | $45.76 | 545133 |
| 2023-12-29 | 46.40 | $45.69 | 151939 |
| 2023-12-28 | 46.42 | $46.00 | 137500 |
| 2023-12-27 | 46.34 | $45.99 | 232924 |
| 2023-12-26 | 46.22 | $46.00 | 110900 |
| 2023-12-22 | 46.05 | $45.63 | 230200 |
| 2023-12-21 | 45.95 | $45.61 | 149439 |
| 2023-12-20 | 45.81 | $45.15 | 150600 |
| 2023-12-19 | 45.76 | $45.83 | 174700 |
| 2023-12-18 | 45.47 | $45.40 | 127056 |
| 2023-12-15 | 45.22 | $45.35 | 232700 |
| 2023-12-14 | 44.93 | $45.86 | 484746 |
| 2023-12-13 | 44.38 | $44.85 | 250314 |
| 2023-12-12 | 44.02 | $43.66 | 130000 |
| 2023-12-11 | 43.95 | $43.85 | 143100 |
| 2023-12-08 | 43.78 | $43.64 | 155612 |
| 2023-12-07 | 43.63 | $43.42 | 120900 |
| 2023-12-06 | 43.50 | $43.16 | 296013 |
| 2023-12-05 | 43.41 | $43.21 | 155900 |
| 2023-12-04 | 43.27 | $43.75 | 152600 |
| 2023-12-01 | 42.91 | $43.46 | 183200 |
| 2023-11-30 | 42.56 | $42.52 | 148443 |
| 2023-11-29 | 42.41 | $42.20 | 134700 |
| 2023-11-28 | 42.32 | $41.90 | 241118 |
| 2023-11-27 | 42.29 | $42.05 | 140828 |
| 2023-11-24 | 42.21 | $42.10 | 39400 |
| 2023-11-22 | 42.07 | $42.04 | 122900 |
| 2023-11-21 | 41.92 | $41.76 | 207825 |
| 2023-11-20 | 41.80 | $42.01 | 170010 |
| 2023-11-17 | 41.58 | $41.95 | 157500 |
| 2023-11-16 | 41.31 | $41.53 | 249200 |
| 2023-11-15 | 41.12 | $41.92 | 166828 |
| 2023-11-14 | 40.75 | $41.78 | 204931 |
| 2023-11-13 | 40.34 | $40.25 | 133813 |
| 2023-11-10 | 40.32 | $40.39 | 306700 |
| 2023-11-09 | 40.26 | $40.03 | 140509 |
| 2023-11-08 | 40.29 | $40.35 | 191500 |
| 2023-11-07 | 40.23 | $40.58 | 164400 |
| 2023-11-06 | 40.07 | $40.83 | 153700 |
| 2023-11-03 | 39.81 | $41.27 | 162500 |
| 2023-11-02 | 39.36 | $40.55 | 203630 |
| 2023-11-01 | 39.04 | $39.59 | 244248 |
| 2023-10-31 | 38.96 | $39.34 | 160600 |
| 2023-10-30 | 38.95 | $39.02 | 186526 |
| 2023-10-27 | 39.05 | $38.70 | 217000 |
| 2023-10-26 | 39.29 | $39.22 | 173334 |
| 2023-10-25 | 39.42 | $38.94 | 265800 |
| 2023-10-24 | 39.68 | $39.40 | 192413 |
| 2023-10-23 | 39.86 | $39.16 | 133600 |
| 2023-10-20 | 40.16 | $39.52 | 153722 |
| 2023-10-19 | 40.41 | $40.00 | 143300 |
| 2023-10-18 | 40.58 | $40.60 | 111000 |
| 2023-10-17 | 40.59 | $41.36 | 195557 |
| 2023-10-16 | 40.37 | $40.93 | 157300 |
| 2023-10-13 | 40.24 | $40.32 | 118800 |
| 2023-10-12 | 40.29 | $40.49 | 135900 |
| 2023-10-11 | 40.29 | $41.12 | 122200 |
| 2023-10-10 | 40.11 | $40.92 | 168600 |
| 2023-10-09 | 39.95 | $40.63 | 161344 |
| 2023-10-06 | 39.87 | $40.23 | 182416 |
| 2023-10-05 | 39.90 | $39.97 | 178036 |
| 2023-10-04 | 40.04 | $39.93 | 185830 |
| 2023-10-03 | 40.23 | $39.73 | 165925 |
| 2023-10-02 | 40.54 | $40.26 | 154700 |
| 2023-09-29 | 40.75 | $40.96 | 140500 |
| 2023-09-28 | 40.80 | $41.09 | 244500 |
| 2023-09-27 | 40.83 | $40.69 | 265300 |
| 2023-09-26 | 41.00 | $40.51 | 264900 |
| 2023-09-25 | 41.27 | $41.15 | 140800 |
| 2023-09-22 | 41.41 | $41.02 | 85300 |
| 2023-09-21 | 41.63 | $41.15 | 124800 |
| 2023-09-20 | 41.86 | $41.78 | 102116 |
| 2023-09-19 | 41.94 | $41.98 | 132900 |
| 2023-09-18 | 41.98 | $42.08 | 99729 |
| 2023-09-15 | 42.01 | $42.18 | 150200 |
| 2023-09-14 | 42.01 | $42.46 | 175940 |
| 2023-09-13 | 41.92 | $41.88 | 124927 |
| 2023-09-12 | 42.01 | $42.15 | 326800 |
| 2023-09-11 | 42.04 | $42.07 | 90930 |
| 2023-09-08 | 42.10 | $42.11 | 87716 |
| 2023-09-07 | 42.17 | $41.95 | 101600 |
| 2023-09-06 | 42.31 | $42.19 | 127936 |
| 2023-09-05 | 42.41 | $42.43 | 92246 |
| 2023-09-01 | 42.46 | $43.20 | 81914 |
| 2023-08-31 | 42.28 | $42.89 | 109224 |
| 2023-08-30 | 42.16 | $42.93 | 155935 |
| 2023-08-29 | 42.00 | $42.76 | 226300 |
| 2023-08-28 | 41.88 | $42.35 | 93525 |
| 2023-08-25 | 41.86 | $42.01 | 82043 |
| 2023-08-24 | 41.96 | $41.96 | 150623 |
| 2023-08-23 | 42.11 | $42.20 | 135406 |
| 2023-08-22 | 42.22 | $41.88 | 90323 |
| 2023-08-21 | 42.46 | $42.17 | 99834 |
| 2023-08-18 | 42.66 | $42.32 | 103510 |
| 2023-08-17 | 42.87 | $42.18 | 144211 |
| 2023-08-16 | 43.18 | $42.42 | 145011 |
| 2023-08-15 | 43.47 | $42.67 | 88340 |
| 2023-08-14 | 43.76 | $43.36 | 85322 |
| 2023-08-11 | 43.88 | $43.54 | 64040 |
| 2023-08-10 | 43.96 | $43.53 | 68121 |
| 2023-08-09 | 44.07 | $43.72 | 73800 |
| 2023-08-08 | 44.13 | $43.78 | 188319 |
| 2023-08-07 | 44.18 | $44.06 | 149800 |
| 2023-08-04 | 44.15 | $43.69 | 115900 |
| 2023-08-03 | 44.21 | $43.71 | 108000 |
| 2023-08-02 | 44.28 | $43.76 | 110800 |
| 2023-08-01 | 44.33 | $44.06 | 111900 |
| 2023-07-31 | 44.30 | $44.22 | 102000 |
| 2023-07-28 | 44.19 | $44.02 | 105400 |
| 2023-07-27 | 44.10 | $43.63 | 134907 |
| 2023-07-26 | 44.12 | $44.05 | 147409 |
| 2023-07-25 | 43.99 | $43.75 | 198200 |
| 2023-07-24 | 43.91 | $43.78 | 118616 |
| 2023-07-21 | 43.80 | $43.65 | 109839 |
| 2023-07-20 | 43.69 | $43.75 | 124100 |
| 2023-07-19 | 43.51 | $43.81 | 247830 |
| 2023-07-18 | 43.27 | $43.47 | 122649 |
| 2023-07-17 | 43.06 | $43.00 | 109500 |
| 2023-07-14 | 42.95 | $42.83 | 104231 |
| 2023-07-13 | 42.86 | $43.30 | 239905 |
| 2023-07-12 | 42.59 | $43.05 | 137503 |
| 2023-07-11 | 42.34 | $42.73 | 259916 |
| 2023-07-10 | 42.12 | $42.15 | 129900 |
| 2023-07-07 | 42.02 | $41.90 | 108502 |
| 2023-07-06 | 41.99 | $41.57 | 286900 |
| 2023-07-05 | 42.04 | $41.91 | 193100 |
| 2023-07-03 | 41.98 | $42.26 | 125724 |
| 2023-06-30 | 41.80 | $42.05 | 107100 |
| 2023-06-29 | 41.64 | $41.87 | 195735 |
| 2023-06-28 | 41.49 | $41.35 | 276028 |
| 2023-06-27 | 41.47 | $41.47 | 190503 |
| 2023-06-26 | 41.41 | $40.84 | 203300 |
| 2023-06-23 | 41.52 | $40.51 | 195603 |
| 2023-06-22 | 41.75 | $41.00 | 137204 |
| 2023-06-21 | 41.88 | $41.36 | 251035 |
| 2023-06-20 | 41.90 | $41.43 | 269500 |
| 2023-06-16 | 41.91 | $41.84 | 128300 |
| 2023-06-15 | 41.77 | $41.97 | 132200 |
| 2023-06-14 | 41.54 | $41.47 | 178100 |
| 2023-06-13 | 41.42 | $41.78 | 180124 |
| 2023-06-12 | 41.17 | $41.30 | 135726 |
| 2023-06-09 | 41.00 | $41.24 | 103302 |
| 2023-06-08 | 40.81 | $41.50 | 124918 |
| 2023-06-07 | 40.49 | $41.71 | 122800 |
| 2023-06-06 | 40.02 | $40.90 | 171812 |
| 2023-06-05 | 39.72 | $40.15 | 239640 |
| 2023-06-02 | 39.58 | $40.57 | 173936 |
| 2023-06-01 | 39.28 | $39.23 | 136400 |
| 2023-05-31 | 39.35 | $38.91 | 157941 |
| 2023-05-30 | 39.53 | $39.51 | 191500 |
| 2023-05-26 | 39.57 | $39.58 | 141432 |
| 2023-05-25 | 39.60 | $39.25 | 253500 |
| 2023-05-24 | 39.74 | $39.39 | 187600 |
| 2023-05-23 | 39.87 | $39.96 | 193000 |
| 2023-05-22 | 39.86 | $40.19 | 128900 |
| 2023-05-19 | 39.76 | $39.97 | 154300 |
| 2023-05-18 | 39.72 | $40.29 | 140800 |
| 2023-05-17 | 39.58 | $39.96 | 162324 |
| 2023-05-16 | 39.51 | $39.23 | 144549 |
| 2023-05-15 | 39.66 | $39.86 | 182914 |
| 2023-05-12 | 39.65 | $39.55 | 121900 |
| 2023-05-11 | 39.74 | $39.47 | 160800 |
| 2023-05-10 | 39.88 | $39.81 | 188200 |
| 2023-05-09 | 39.95 | $39.79 | 154726 |
| 2023-05-08 | 40.05 | $39.95 | 138701 |
| 2023-05-05 | 40.12 | $40.11 | 229700 |
| 2023-05-04 | 40.15 | $39.19 | 242708 |
| 2023-05-03 | 40.49 | $39.92 | 199139 |
| 2023-05-02 | 40.67 | $40.09 | 208500 |
| 2023-05-01 | 40.84 | $40.93 | 126217 |
| 2023-04-28 | 40.77 | $41.00 | 150824 |
| 2023-04-27 | 40.67 | $40.55 | 124500 |
| 2023-04-26 | 40.69 | $39.80 | 471204 |
| 2023-04-25 | 40.95 | $40.18 | 235105 |
| 2023-04-24 | 41.15 | $40.93 | 145700 |
| 2023-04-21 | 41.15 | $40.92 | 223000 |
| 2023-04-20 | 41.15 | $41.07 | 102900 |
| 2023-04-19 | 41.10 | $41.25 | 96900 |
| 2023-04-18 | 40.97 | $41.11 | 186800 |
| 2023-04-17 | 40.87 | $41.18 | 142000 |
| 2023-04-14 | 40.71 | $40.82 | 135800 |
| 2023-04-13 | 40.64 | $41.07 | 125620 |
| 2023-04-12 | 40.47 | $40.82 | 252442 |
| 2023-04-11 | 40.34 | $41.03 | 131027 |
| 2023-04-10 | 40.12 | $40.64 | 154820 |
| 2023-04-06 | 39.99 | $40.25 | 215200 |
| 2023-04-05 | 39.95 | $40.24 | 200531 |
| 2023-04-04 | 39.92 | $40.37 | 220200 |
| 2023-04-03 | 39.84 | $40.99 | 233200 |
| 2023-03-31 | 39.56 | $40.98 | 225300 |
| 2023-03-30 | 39.23 | $40.34 | 138600 |
| 2023-03-29 | 39.05 | $40.28 | 306700 |
| 2023-03-28 | 38.87 | $39.82 | 133935 |
| 2023-03-27 | 38.81 | $39.70 | 260227 |
| 2023-03-24 | 38.79 | $39.48 | 229300 |
| 2023-03-23 | 38.87 | $39.05 | 186462 |
| 2023-03-22 | 39.11 | $39.35 | 101720 |
| 2023-03-21 | 39.34 | $40.48 | 166900 |
| 2023-03-20 | 39.28 | $39.78 | 154046 |
| 2023-03-17 | 39.46 | $39.07 | 141700 |
| 2023-03-16 | 39.92 | $40.04 | 197502 |
| 2023-03-15 | 40.19 | $39.46 | 169932 |
| 2023-03-14 | 40.73 | $40.18 | 142047 |
| 2023-03-13 | 41.18 | $39.56 | 298100 |
| 2023-03-10 | 41.94 | $40.59 | 236613 |
| 2023-03-09 | 42.55 | $41.72 | 155700 |
| 2023-03-08 | 42.94 | $42.81 | 178700 |
| 2023-03-07 | 43.08 | $42.78 | 177100 |
| 2023-03-06 | 43.27 | $43.36 | 130832 |
| 2023-03-03 | 43.31 | $43.80 | 100200 |
| 2023-03-02 | 43.24 | $43.31 | 107500 |
| 2023-03-01 | 43.30 | $43.16 | 113800 |
| 2023-02-28 | 43.43 | $43.08 | 102200 |
| 2023-02-27 | 43.62 | $43.29 | 171400 |
| 2023-02-24 | 43.78 | $43.31 | 114400 |
| 2023-02-23 | 43.97 | $43.42 | 142000 |
| 2023-02-22 | 44.17 | $43.31 | 125401 |
| 2023-02-21 | 44.45 | $43.25 | 122000 |
| 2023-02-17 | 44.80 | $44.32 | 116800 |
| 2023-02-16 | 44.88 | $44.35 | 252000 |
| 2023-02-15 | 44.96 | $44.77 | 170541 |
| 2023-02-14 | 44.92 | $44.56 | 125023 |
| 2023-02-13 | 44.93 | $44.70 | 144419 |
| 2023-02-10 | 44.89 | $44.19 | 178006 |
| 2023-02-09 | 44.98 | $43.93 | 137700 |
| 2023-02-08 | 45.17 | $44.48 | 165115 |
| 2023-02-07 | 45.21 | $45.06 | 157233 |
| 2023-02-06 | 45.07 | $44.66 | 131800 |
| 2023-02-03 | 45.00 | $45.09 | 296800 |
| 2023-02-02 | 44.76 | $45.40 | 328931 |
| 2023-02-01 | 44.37 | $44.87 | 227435 |
| 2023-01-31 | 44.04 | $44.46 | 220130 |
| 2023-01-30 | 43.76 | $43.46 | 166047 |
| 2023-01-27 | 43.72 | $43.86 | 201200 |
| 2023-01-26 | 43.54 | $43.84 | 137800 |
| 2023-01-25 | 43.32 | $43.45 | 163000 |
| 2023-01-24 | 43.16 | $43.27 | 194300 |
| 2023-01-23 | 43.02 | $43.38 | 189527 |
| 2023-01-20 | 42.81 | $42.84 | 274700 |
| 2023-01-19 | 42.71 | $42.14 | 330744 |
| 2023-01-18 | 42.81 | $42.53 | 211622 |
| 2023-01-17 | 42.81 | $43.19 | 181042 |
| 2023-01-13 | 42.58 | $43.30 | 142800 |
| 2023-01-12 | 42.27 | $43.26 | 221213 |
| 2023-01-11 | 41.90 | $42.91 | 228713 |
| 2023-01-10 | 41.56 | $42.37 | 128100 |
| 2023-01-09 | 41.31 | $42.11 | 223727 |
| 2023-01-06 | 41.09 | $42.12 | 152814 |
| 2023-01-05 | 40.83 | $41.14 | 415300 |
| 2023-01-04 | 40.83 | $41.53 | 231336 |
| 2023-01-03 | 40.71 | $40.89 | 300343 |
| 2022-12-30 | 40.78 | $41.14 | 206000 |
| 2022-12-29 | 40.79 | $41.35 | 620127 |
| 2022-12-28 | 40.75 | $40.59 | 375233 |
| 2022-12-27 | 40.94 | $41.34 | 192145 |
| 2022-12-23 | 40.95 | $41.21 | 401706 |
| 2022-12-22 | 41.01 | $40.98 | 271534 |
| 2022-12-21 | 41.17 | $41.45 | 480300 |
| 2022-12-20 | 41.22 | $40.81 | 470800 |
| 2022-12-19 | 41.49 | $40.69 | 327400 |
| 2022-12-16 | 41.86 | $41.04 | 208647 |
| 2022-12-15 | 42.21 | $41.55 | 219202 |
| 2022-12-14 | 42.48 | $42.34 | 365421 |
| 2022-12-13 | 42.55 | $42.56 | 318600 |
| 2022-12-12 | 42.57 | $42.47 | 277100 |
| 2022-12-09 | 42.62 | $41.94 | 179304 |
| 2022-12-08 | 42.85 | $42.25 | 197035 |
| 2022-12-07 | 43.03 | $42.10 | 380800 |
| 2022-12-06 | 43.29 | $42.20 | 253629 |
| 2022-12-05 | 43.57 | $42.62 | 333800 |
| 2022-12-02 | 43.77 | $43.58 | 197221 |
| 2022-12-01 | 43.70 | $43.50 | 171200 |
| 2022-11-30 | 43.62 | $43.71 | 216200 |
| 2022-11-29 | 43.45 | $42.90 | 305100 |
| 2022-11-28 | 43.49 | $42.70 | 169343 |
| 2022-11-25 | 43.58 | $43.50 | 102229 |
| 2022-11-23 | 43.44 | $43.22 | 97400 |
| 2022-11-22 | 43.33 | $43.43 | 327300 |
| 2022-11-21 | 43.12 | $42.72 | 178300 |
| 2022-11-18 | 43.08 | $42.70 | 174600 |
| 2022-11-17 | 43.02 | $42.35 | 218800 |
| 2022-11-16 | 43.04 | $42.50 | 196648 |
| 2022-11-15 | 43.00 | $42.99 | 186548 |
| 2022-11-14 | 42.79 | $42.61 | 194900 |
| 2022-11-11 | 42.64 | $43.03 | 154200 |
| 2022-11-10 | 42.31 | $42.96 | 191635 |
| 2022-11-09 | 41.91 | $41.14 | 164700 |
| 2022-11-08 | 41.99 | $41.93 | 198300 |
| 2022-11-07 | 41.83 | $41.74 | 246408 |
| 2022-11-04 | 41.68 | $41.52 | 439600 |
| 2022-11-03 | 41.55 | $40.90 | 292200 |
| 2022-11-02 | 41.59 | $41.00 | 253545 |
| 2022-11-01 | 41.58 | $41.94 | 342100 |
| 2022-10-31 | 41.27 | $41.79 | 207900 |
| 2022-10-28 | 40.92 | $41.83 | 156830 |
| 2022-10-27 | 40.48 | $41.09 | 203200 |
| 2022-10-26 | 40.17 | $40.85 | 789000 |
| 2022-10-25 | 39.87 | $40.74 | 232811 |
| 2022-10-24 | 39.53 | $40.09 | 249200 |
| 2022-10-21 | 39.32 | $39.81 | 168300 |
| 2022-10-20 | 39.16 | $39.05 | 398500 |
| 2022-10-19 | 39.20 | $39.63 | 236300 |
| 2022-10-18 | 39.08 | $40.14 | 300806 |
| 2022-10-17 | 38.77 | $39.59 | 415700 |
| 2022-10-14 | 38.57 | $38.73 | 250319 |
| 2022-10-13 | 38.61 | $39.63 | 350828 |
| 2022-10-12 | 38.39 | $38.62 | 153654 |
| 2022-10-11 | 38.45 | $38.89 | 162900 |
| 2022-10-10 | 38.44 | $38.83 | 189000 |
| 2022-10-07 | 38.47 | $38.78 | 158319 |
| 2022-10-06 | 38.53 | $39.53 | 122901 |
| 2022-10-05 | 38.38 | $39.91 | 193510 |
| 2022-10-04 | 38.10 | $40.18 | 369100 |
| 2022-10-03 | 37.68 | $38.75 | 247184 |
| 2022-09-30 | 37.65 | $37.67 | 223808 |
| 2022-09-29 | 37.98 | $37.90 | 285300 |
| 2022-09-28 | 38.33 | $38.72 | 225900 |
| 2022-09-27 | 38.52 | $37.71 | 300800 |
| 2022-09-26 | 39.09 | $37.80 | 347900 |
| 2022-09-23 | 39.77 | $38.64 | 194140 |
| 2022-09-22 | 40.35 | $39.64 | 279200 |
| 2022-09-21 | 40.76 | $40.25 | 118800 |
| 2022-09-20 | 41.07 | $40.75 | 297000 |
| 2022-09-19 | 41.30 | $41.43 | 93905 |
| 2022-09-16 | 41.37 | $40.89 | 135400 |
| 2022-09-15 | 41.64 | $41.42 | 152800 |
| 2022-09-14 | 41.80 | $41.61 | 168800 |
| 2022-09-13 | 41.94 | $41.58 | 294427 |
| 2022-09-12 | 42.12 | $43.08 | 119831 |
| 2022-09-09 | 41.87 | $42.70 | 170800 |
| 2022-09-08 | 41.69 | $42.08 | 133112 |
| 2022-09-07 | 41.67 | $41.77 | 174600 |
| 2022-09-06 | 41.75 | $41.00 | 244935 |
| 2022-09-02 | 42.10 | $41.32 | 131620 |
| 2022-09-01 | 42.42 | $41.40 | 198606 |
| 2022-08-31 | 42.79 | $41.60 | 274600 |
| 2022-08-30 | 43.18 | $41.91 | 205900 |
| 2022-08-29 | 43.55 | $42.50 | 158600 |
| 2022-08-26 | 43.80 | $42.65 | 155700 |
| 2022-08-25 | 44.06 | $43.71 | 370200 |
| 2022-08-24 | 44.02 | $43.20 | 139445 |
| 2022-08-23 | 44.12 | $43.04 | 106311 |
| 2022-08-22 | 44.28 | $42.96 | 186044 |
| 2022-08-19 | 44.48 | $43.76 | 101203 |
| 2022-08-18 | 44.45 | $44.30 | 99133 |
| 2022-08-17 | 44.22 | $43.96 | 185200 |
| 2022-08-16 | 44.04 | $44.26 | 172200 |
| 2022-08-15 | 43.70 | $43.93 | 115900 |
| 2022-08-12 | 43.37 | $43.85 | 157500 |
| 2022-08-11 | 42.98 | $43.30 | 281007 |
| 2022-08-10 | 42.67 | $42.87 | 236900 |
| 2022-08-09 | 42.40 | $42.03 | 126100 |
| 2022-08-08 | 42.34 | $42.08 | 111200 |
| 2022-08-05 | 42.23 | $41.79 | 111701 |
| 2022-08-04 | 42.17 | $41.64 | 103631 |
| 2022-08-03 | 42.13 | $41.97 | 172600 |
| 2022-08-02 | 41.97 | $41.74 | 173728 |
| 2022-08-01 | 41.84 | $42.17 | 121843 |
| 2022-07-29 | 41.53 | $42.26 | 138400 |
| 2022-07-28 | 41.10 | $41.78 | 176905 |
| 2022-07-27 | 40.73 | $41.21 | 157900 |
| 2022-07-26 | 40.46 | $40.59 | 197200 |
| 2022-07-25 | 40.31 | $40.78 | 130200 |
| 2022-07-22 | 40.07 | $40.48 | 121400 |
| 2022-07-21 | 39.86 | $40.60 | 215101 |
| 2022-07-20 | 39.58 | $40.54 | 147300 |
| 2022-07-19 | 39.25 | $40.33 | 113414 |
| 2022-07-18 | 38.91 | $39.28 | 117000 |
| 2022-07-15 | 38.85 | $39.23 | 119800 |
| 2022-07-14 | 38.79 | $38.59 | 115934 |
| 2022-07-13 | 38.93 | $39.06 | 112800 |
| 2022-07-12 | 38.96 | $39.21 | 164600 |
| 2022-07-11 | 38.96 | $39.30 | 104708 |
| 2022-07-08 | 38.93 | $39.53 | 124331 |
| 2022-07-07 | 38.84 | $39.66 | 79700 |
| 2022-07-06 | 38.70 | $39.03 | 555400 |
| 2022-07-05 | 38.74 | $39.16 | 155413 |
| 2022-07-01 | 38.76 | $39.53 | 635945 |
| 2022-06-30 | 38.68 | $38.98 | 172900 |
| 2022-06-29 | 38.78 | $39.28 | 216000 |
| 2022-06-28 | 38.81 | $39.67 | 299219 |
| 2022-06-27 | 38.74 | $39.96 | 182045 |
| 2022-06-24 | 38.59 | $39.78 | 814300 |
| 2022-06-23 | 38.48 | $38.62 | 375400 |
| 2022-06-22 | 38.73 | $38.61 | 194306 |
| 2022-06-21 | 39.07 | $38.79 | 257000 |
| 2022-06-17 | 39.44 | $38.17 | 190833 |
| 2022-06-16 | 40.10 | $38.16 | 256700 |
| 2022-06-15 | 40.93 | $39.73 | 206500 |
| 2022-06-14 | 41.45 | $39.55 | 739200 |
| 2022-06-13 | 42.16 | $39.70 | 396400 |
| 2022-06-10 | 42.96 | $41.46 | 147229 |
| 2022-06-09 | 43.39 | $42.46 | 114600 |
| 2022-06-08 | 43.59 | $43.25 | 99600 |
| 2022-06-07 | 43.57 | $44.03 | 130110 |
| 2022-06-06 | 43.30 | $43.57 | 95200 |
| 2022-06-03 | 43.11 | $43.26 | 195639 |
| 2022-06-02 | 42.97 | $43.62 | 135100 |
| 2022-06-01 | 42.68 | $43.08 | 258000 |
| 2022-05-31 | 42.49 | $43.41 | 391700 |
| 2022-05-27 | 42.16 | $43.71 | 170600 |
| 2022-05-26 | 41.66 | $42.94 | 228800 |
| 2022-05-25 | 41.30 | $42.17 | 225631 |
| 2022-05-24 | 41.12 | $41.40 | 571700 |
| 2022-05-23 | 41.15 | $41.70 | 200911 |
| 2022-05-20 | 41.10 | $41.09 | 208700 |
| 2022-05-19 | 41.24 | $41.15 | 206300 |
| 2022-05-18 | 41.41 | $41.43 | 164900 |
| 2022-05-17 | 41.54 | $42.90 | 163300 |
| 2022-05-16 | 41.23 | $41.86 | 203011 |
| 2022-05-13 | 41.21 | $41.87 | 687730 |
| 2022-05-12 | 41.19 | $41.00 | 251600 |
| 2022-05-11 | 41.45 | $40.79 | 249130 |
| 2022-05-10 | 41.85 | $41.12 | 268903 |
| 2022-05-09 | 42.24 | $41.48 | 347100 |
| 2022-05-06 | 42.62 | $42.57 | 242043 |
| 2022-05-05 | 42.74 | $42.79 | 269024 |
| 2022-05-04 | 42.82 | $44.01 | 769014 |
| 2022-05-03 | 42.55 | $42.75 | 237902 |
| 2022-05-02 | 42.62 | $42.04 | 614338 |
| 2022-04-29 | 42.94 | $42.04 | 280100 |
| 2022-04-28 | 43.34 | $43.31 | 153108 |
| 2022-04-27 | 43.43 | $42.63 | 142800 |
| 2022-04-26 | 43.76 | $42.60 | 156800 |
| 2022-04-25 | 44.16 | $43.48 | 662500 |
| 2022-04-22 | 44.39 | $43.58 | 139514 |
| 2022-04-21 | 44.62 | $44.70 | 240149 |
| 2022-04-20 | 44.55 | $45.36 | 240114 |
| 2022-04-19 | 44.25 | $44.86 | 253635 |
| 2022-04-18 | 44.04 | $44.08 | 155500 |
| 2022-04-14 | 44.03 | $44.07 | 116410 |
| 2022-04-13 | 44.03 | $44.14 | 135500 |
| 2022-04-12 | 44.00 | $43.67 | 142200 |
| 2022-04-11 | 44.11 | $43.71 | 100013 |
| 2022-04-08 | 44.24 | $43.86 | 95000 |
| 2022-04-07 | 44.34 | $43.62 | 254300 |
| 2022-04-06 | 44.53 | $43.78 | 175800 |
| 2022-04-05 | 44.71 | $43.93 | 170318 |
| 2022-04-04 | 44.88 | $44.39 | 394817 |
| 2022-04-01 | 44.94 | $44.56 | 239839 |
| 2022-03-31 | 44.94 | $44.42 | 143415 |
| 2022-03-30 | 44.98 | $44.99 | 155948 |
| 2022-03-29 | 44.84 | $45.30 | 247100 |
| 2022-03-28 | 44.56 | $44.65 | 305935 |
| 2022-03-25 | 44.42 | $44.78 | 228109 |
| 2022-03-24 | 44.20 | $44.34 | 413624 |
| 2022-03-23 | 44.07 | $43.97 | 228800 |
| 2022-03-22 | 44.02 | $44.52 | 92500 |
| 2022-03-21 | 43.77 | $44.31 | 275000 |
| 2022-03-18 | 43.54 | $44.35 | 99519 |
| 2022-03-17 | 43.24 | $44.11 | 149130 |
| 2022-03-16 | 42.95 | $43.72 | 244600 |
| 2022-03-15 | 42.72 | $43.00 | 159500 |
| 2022-03-14 | 42.68 | $42.54 | 117420 |
| 2022-03-11 | 42.77 | $42.67 | 88906 |
| 2022-03-10 | 42.85 | $42.91 | 192500 |
| 2022-03-09 | 42.87 | $42.87 | 189203 |
| 2022-03-08 | 42.91 | $42.14 | 414148 |
| 2022-03-07 | 43.19 | $42.31 | 185613 |
| 2022-03-04 | 43.48 | $43.64 | 109538 |
| 2022-03-03 | 43.42 | $43.96 | 140705 |
| 2022-03-02 | 43.24 | $43.96 | 263600 |
| 2022-03-01 | 43.02 | $42.79 | 258200 |
| 2022-02-28 | 43.13 | $43.76 | 153100 |
| 2022-02-25 | 42.96 | $43.66 | 181600 |
| 2022-02-24 | 42.78 | $42.28 | 245834 |
| 2022-02-23 | 43.01 | $42.22 | 145064 |
| 2022-02-22 | 43.31 | $42.74 | 196732 |
| 2022-02-18 | 43.52 | $43.32 | 133700 |
| 2022-02-17 | 43.58 | $43.36 | 126546 |
| 2022-02-16 | 43.65 | $44.03 | 208700 |
| 2022-02-15 | 43.52 | $43.85 | 160700 |
| 2022-02-14 | 43.42 | $43.20 | 170800 |
| 2022-02-11 | 43.51 | $43.48 | 245400 |
| 2022-02-10 | 43.53 | $43.78 | 211825 |
| 2022-02-09 | 43.46 | $44.36 | 169800 |
| 2022-02-08 | 43.19 | $43.79 | 107429 |
| 2022-02-07 | 43.04 | $43.25 | 164646 |
| 2022-02-04 | 43.04 | $43.30 | 158100 |
| 2022-02-03 | 43.03 | $43.35 | 230300 |
| 2022-02-02 | 43.00 | $43.78 | 176500 |
| 2022-02-01 | 42.84 | $43.63 | 204024 |
| 2022-01-31 | 42.70 | $43.30 | 173935 |
| 2022-01-28 | 42.64 | $42.68 | 132439 |
| 2022-01-27 | 42.78 | $42.12 | 231504 |
| 2022-01-26 | 43.13 | $42.51 | 237533 |
| 2022-01-25 | 43.43 | $42.78 | 292900 |
| 2022-01-24 | 43.73 | $43.05 | 381400 |
| 2022-01-21 | 44.01 | $42.54 | 280100 |
| 2022-01-20 | 44.51 | $43.14 | 184500 |
| 2022-01-19 | 44.93 | $43.99 | 219100 |
| 2022-01-18 | 45.17 | $44.50 | 367946 |
| 2022-01-14 | 45.30 | $45.27 | 233137 |
| 2022-01-13 | 45.19 | $45.13 | 511400 |
| 2022-01-12 | 45.11 | $45.05 | 160400 |
| 2022-01-11 | 45.02 | $45.01 | 119246 |
| 2022-01-10 | 44.91 | $44.72 | 170600 |
| 2022-01-07 | 44.87 | $44.98 | 99750 |
| 2022-01-06 | 44.73 | $44.94 | 241200 |
| 2022-01-05 | 44.57 | $44.52 | 224239 |
| 2022-01-04 | 44.50 | $45.09 | 219049 |
| 2022-01-03 | 44.22 | $44.52 | 533100 |
| 2021-12-31 | 44.06 | $44.36 | 313100 |
| 2021-12-30 | 43.92 | $44.34 | 346600 |
| 2021-12-29 | 43.74 | $44.39 | 334400 |
| 2021-12-28 | 43.52 | $44.22 | 449443 |
| 2021-12-27 | 43.29 | $44.05 | 204200 |
| 2021-12-23 | 43.07 | $43.68 | 119700 |
| 2021-12-22 | 42.93 | $43.44 | 192418 |
| 2021-12-21 | 42.83 | $43.17 | 497000 |
| 2021-12-20 | 42.80 | $42.22 | 200700 |
| 2021-12-17 | 43.07 | $42.96 | 215435 |
| 2021-12-16 | 43.18 | $43.45 | 164400 |
| 2021-12-15 | 43.15 | $43.51 | 289700 |
| 2021-12-14 | 43.11 | $43.13 | 89800 |
| 2021-12-13 | 43.18 | $43.27 | 101631 |
| 2021-12-10 | 43.22 | $43.62 | 75437 |
| 2021-12-09 | 43.17 | $43.52 | 110500 |
| 2021-12-08 | 43.14 | $43.94 | 116904 |
| 2021-12-07 | 42.99 | $43.88 | 146200 |
| 2021-12-06 | 42.82 | $43.41 | 128423 |
| 2021-12-03 | 42.77 | $42.58 | 125800 |
| 2021-12-02 | 42.99 | $42.91 | 108500 |
| 2021-12-01 | 43.15 | $41.76 | 109400 |
| 2021-11-30 | 43.72 | $42.22 | 148700 |
| 2021-11-29 | 44.28 | $43.42 | 144300 |
| 2021-11-26 | 44.58 | $43.43 | 144345 |
| 2021-11-24 | 44.93 | $44.70 | 104600 |
| 2021-11-23 | 44.96 | $44.78 | 170905 |
| 2021-11-22 | 44.96 | $44.73 | 127129 |
| 2021-11-19 | 44.97 | $44.30 | 86732 |
| 2021-11-18 | 45.12 | $44.64 | 79241 |
| 2021-11-17 | 45.18 | $44.74 | 123600 |
| 2021-11-16 | 45.21 | $45.05 | 155900 |
| 2021-11-15 | 45.14 | $45.13 | 167300 |
| 2021-11-12 | 45.02 | $45.02 | 105506 |
| 2021-11-11 | 44.90 | $44.83 | 80400 |
| 2021-11-10 | 44.81 | $44.57 | 112600 |
| 2021-11-09 | 44.77 | $44.73 | 161500 |
| 2021-11-08 | 44.65 | $44.75 | 87638 |
| 2021-11-05 | 44.50 | $44.77 | 89500 |
| 2021-11-04 | 44.30 | $44.27 | 121900 |
| 2021-11-03 | 44.20 | $44.63 | 155812 |
| 2021-11-02 | 43.97 | $44.08 | 131913 |
| 2021-11-01 | 43.84 | $44.06 | 220300 |
| 2021-10-29 | 43.69 | $43.25 | 93746 |
| 2021-10-28 | 43.76 | $43.42 | 108000 |
| 2021-10-27 | 43.78 | $42.76 | 187100 |
| 2021-10-26 | 44.01 | $43.71 | 160511 |
| 2021-10-25 | 43.97 | $44.02 | 154200 |
| 2021-10-22 | 43.83 | $43.92 | 111900 |
| 2021-10-21 | 43.67 | $43.79 | 131000 |
| 2021-10-20 | 43.51 | $43.93 | 107800 |
| 2021-10-19 | 43.26 | $43.42 | 143438 |
| 2021-10-18 | 43.11 | $43.35 | 143935 |
| 2021-10-15 | 42.95 | $43.27 | 215908 |
| 2021-10-14 | 42.77 | $43.24 | 88000 |
| 2021-10-13 | 42.56 | $42.66 | 115336 |
| 2021-10-12 | 42.48 | $42.53 | 88738 |
| 2021-10-11 | 42.43 | $42.48 | 74934 |
| 2021-10-08 | 42.37 | $42.63 | 70300 |
| 2021-10-07 | 42.25 | $42.74 | 100200 |
| 2021-10-06 | 42.07 | $42.31 | 109000 |
| 2021-10-05 | 41.99 | $42.38 | 148647 |
| 2021-10-04 | 41.87 | $42.17 | 173048 |
| 2021-10-01 | 41.79 | $42.08 | 148127 |
| 2021-09-30 | 41.72 | $41.45 | 220120 |
| 2021-09-29 | 41.84 | $42.23 | 124915 |
| 2021-09-28 | 41.74 | $42.00 | 297403 |
| 2021-09-27 | 41.69 | $42.48 | 103703 |
| 2021-09-24 | 41.48 | $41.89 | 128200 |
| 2021-09-23 | 41.42 | $42.01 | 79400 |
| 2021-09-22 | 41.32 | $41.34 | 105800 |
| 2021-09-21 | 41.41 | $40.85 | 148900 |
| 2021-09-20 | 41.68 | $41.00 | 187119 |
| 2021-09-17 | 41.96 | $41.58 | 130100 |
| 2021-09-16 | 42.13 | $41.95 | 118302 |
| 2021-09-15 | 42.21 | $42.23 | 132219 |
| 2021-09-14 | 42.23 | $41.67 | 109622 |
| 2021-09-13 | 42.43 | $42.14 | 107800 |
| 2021-09-10 | 42.53 | $41.85 | 89300 |
| 2021-09-09 | 42.74 | $42.27 | 84447 |
| 2021-09-08 | 42.85 | $42.42 | 120300 |
| 2021-09-07 | 42.95 | $42.44 | 110700 |
| 2021-09-03 | 43.05 | $43.02 | 87800 |
| 2021-09-02 | 42.98 | $43.23 | 171136 |
| 2021-09-01 | 42.83 | $42.85 | 114448 |
| 2021-08-31 | 42.76 | $42.81 | 145948 |
| 2021-08-30 | 42.68 | $42.82 | 107033 |
| 2021-08-27 | 42.58 | $42.96 | 225000 |
| 2021-08-26 | 42.41 | $42.28 | 137700 |
| 2021-08-25 | 42.42 | $42.58 | 153646 |
| 2021-08-24 | 42.33 | $42.41 | 95226 |
| 2021-08-23 | 42.27 | $42.14 | 192232 |
| 2021-08-20 | 42.29 | $41.91 | 83200 |
| 2021-08-19 | 42.37 | $41.43 | 99100 |
| 2021-08-18 | 42.63 | $41.84 | 146300 |
| 2021-08-17 | 42.80 | $42.28 | 156500 |
| 2021-08-16 | 42.87 | $42.77 | 134400 |
| 2021-08-13 | 42.79 | $42.90 | 89346 |
| 2021-08-12 | 42.64 | $42.95 | 97400 |
| 2021-08-11 | 42.44 | $42.99 | 98700 |
| 2021-08-10 | 42.18 | $42.49 | 81717 |
| 2021-08-09 | 42.02 | $42.17 | 325700 |
| 2021-08-06 | 41.92 | $42.33 | 185101 |
| 2021-08-05 | 41.75 | $41.94 | 204900 |
| 2021-08-04 | 41.66 | $41.46 | 165613 |
| 2021-08-03 | 41.71 | $42.00 | 401600 |
| 2021-08-02 | 41.59 | $41.62 | 864700 |
| 2021-07-30 | 41.57 | $41.85 | 231400 |
| 2021-07-29 | 41.47 | $42.05 | 105800 |
| 2021-07-28 | 41.29 | $41.62 | 174102 |
| 2021-07-27 | 41.21 | $41.52 | 129000 |
| 2021-07-26 | 41.14 | $41.58 | 143400 |
| 2021-07-23 | 41.05 | $41.49 | 146130 |
| 2021-07-22 | 40.97 | $41.08 | 102400 |
| 2021-07-21 | 41.01 | $41.47 | 191448 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.75
2026-07-17
Close Price
$57.34
Vol: 89800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.83
Average
51.88
Maximum
73.06
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.75 | $57.34 | 89800 |
| 2026-07-16 | 64.70 | $57.71 | 120000 |
| 2026-07-15 | 58.86 | $56.86 | 98400 |
| 2026-07-14 | 57.11 | $56.64 | 73541 |
| 2026-07-13 | 56.15 | $56.52 | 109800 |
| 2026-07-10 | 55.52 | $56.44 | 142301 |
| 2026-07-09 | 53.61 | $56.20 | 114026 |
| 2026-07-08 | 51.29 | $55.92 | 70317 |
| 2026-07-07 | 58.76 | $56.67 | 80418 |
| 2026-07-06 | 60.20 | $56.80 | 87333 |
| 2026-07-02 | 59.84 | $56.75 | 81400 |
| 2026-07-01 | 57.89 | $56.48 | 89600 |
| 2026-06-30 | 58.29 | $56.52 | 121226 |
| 2026-06-29 | 58.86 | $56.58 | 133310 |
| 2026-06-26 | 60.78 | $56.78 | 75900 |
| 2026-06-25 | 58.81 | $56.47 | 107300 |
| 2026-06-24 | 57.02 | $56.20 | 77942 |
| 2026-06-23 | 55.10 | $55.92 | 69028 |
| 2026-06-22 | 55.61 | $55.98 | 97736 |
| 2026-06-18 | 54.89 | $55.87 | 88700 |
| 2026-06-17 | 53.11 | $55.60 | 131038 |
| 2026-06-16 | 60.29 | $56.46 | 101300 |
| 2026-06-15 | 60.38 | $56.47 | 79134 |
| 2026-06-12 | 61.96 | $56.65 | 108841 |
| 2026-06-11 | 58.70 | $56.08 | 135818 |
| 2026-06-10 | 53.30 | $55.27 | 139600 |
| 2026-06-09 | 57.82 | $55.78 | 138700 |
| 2026-06-08 | 52.74 | $55.10 | 123800 |
| 2026-06-05 | 52.74 | $55.10 | 80509 |
| 2026-06-04 | 54.94 | $55.35 | 109600 |
| 2026-06-03 | 51.65 | $54.92 | 97500 |
| 2026-06-02 | 53.82 | $55.17 | 115045 |
| 2026-06-01 | 51.25 | $54.84 | 144320 |
| 2026-05-29 | 53.66 | $55.12 | 118434 |
| 2026-05-28 | 55.98 | $55.38 | 159600 |
| 2026-05-27 | 55.98 | $55.38 | 117100 |
| 2026-05-26 | 57.18 | $55.52 | 66500 |
| 2026-05-22 | 55.43 | $55.25 | 127300 |
| 2026-05-21 | 52.85 | $54.87 | 154538 |
| 2026-05-20 | 52.23 | $54.78 | 114304 |
| 2026-05-19 | 46.83 | $54.05 | 147410 |
| 2026-05-18 | 49.60 | $54.43 | 101100 |
| 2026-05-15 | 46.17 | $54.00 | 131220 |
| 2026-05-14 | 51.17 | $54.65 | 145100 |
| 2026-05-13 | 50.14 | $54.52 | 110407 |
| 2026-05-12 | 52.82 | $54.85 | 73300 |
| 2026-05-11 | 53.14 | $54.89 | 146523 |
| 2026-05-08 | 55.76 | $55.21 | 99600 |
| 2026-05-07 | 54.90 | $55.08 | 80300 |
| 2026-05-06 | 58.64 | $55.53 | 80322 |
| 2026-05-05 | 56.65 | $55.21 | 104250 |
| 2026-05-04 | 53.59 | $54.75 | 154246 |
| 2026-05-01 | 57.52 | $55.22 | 81535 |
| 2026-04-30 | 59.74 | $55.47 | 81035 |
| 2026-04-29 | 54.85 | $54.73 | 132100 |
| 2026-04-28 | 58.02 | $55.08 | 160200 |
| 2026-04-27 | 58.66 | $55.15 | 107200 |
| 2026-04-24 | 58.03 | $55.05 | 78900 |
| 2026-04-23 | 60.30 | $55.31 | 87000 |
| 2026-04-22 | 58.52 | $55.01 | 105012 |
| 2026-04-21 | 59.62 | $55.14 | 93900 |
| 2026-04-20 | 62.82 | $55.51 | 94248 |
| 2026-04-17 | 61.44 | $55.25 | 100426 |
| 2026-04-16 | 57.00 | $54.49 | 152100 |
| 2026-04-15 | 55.93 | $54.32 | 114622 |
| 2026-04-14 | 57.96 | $54.57 | 116500 |
| 2026-04-13 | 57.49 | $54.49 | 152000 |
| 2026-04-10 | 55.60 | $54.17 | 131600 |
| 2026-04-09 | 57.81 | $54.46 | 110545 |
| 2026-04-08 | 56.22 | $54.18 | 119600 |
| 2026-04-07 | 49.20 | $53.10 | 321800 |
| 2026-04-06 | 48.76 | $53.04 | 146904 |
| 2026-04-02 | 47.34 | $52.84 | 162300 |
| 2026-04-01 | 46.78 | $52.76 | 148122 |
| 2026-03-31 | 45.25 | $52.54 | 148216 |
| 2026-03-30 | 38.22 | $51.62 | 221400 |
| 2026-03-27 | 38.58 | $51.69 | 194000 |
| 2026-03-26 | 41.65 | $52.27 | 150240 |
| 2026-03-25 | 43.58 | $52.61 | 210941 |
| 2026-03-24 | 41.22 | $52.30 | 157600 |
| 2026-03-23 | 38.20 | $51.92 | 144400 |
| 2026-03-20 | 32.68 | $51.28 | 93528 |
| 2026-03-19 | 36.34 | $52.04 | 113900 |
| 2026-03-18 | 37.02 | $52.17 | 89600 |
| 2026-03-17 | 40.12 | $52.74 | 101233 |
| 2026-03-16 | 37.04 | $52.39 | 104229 |
| 2026-03-13 | 35.88 | $52.26 | 107600 |
| 2026-03-12 | 36.27 | $52.34 | 121308 |
| 2026-03-11 | 39.33 | $52.94 | 92600 |
| 2026-03-10 | 40.25 | $53.11 | 105536 |
| 2026-03-09 | 42.34 | $53.49 | 118838 |
| 2026-03-06 | 43.41 | $53.68 | 86400 |
| 2026-03-05 | 48.57 | $54.52 | 123400 |
| 2026-03-04 | 52.90 | $55.13 | 91710 |
| 2026-03-03 | 52.64 | $55.09 | 115304 |
| 2026-03-02 | 57.70 | $55.75 | 132800 |
| 2026-02-27 | 56.68 | $55.58 | 86504 |
| 2026-02-26 | 60.16 | $56.01 | 124700 |
| 2026-02-25 | 57.20 | $55.50 | 244427 |
| 2026-02-24 | 57.84 | $55.58 | 223441 |
| 2026-02-23 | 55.78 | $55.23 | 135100 |
| 2026-02-20 | 63.44 | $56.14 | 99300 |
| 2026-02-19 | 61.80 | $55.84 | 108542 |
| 2026-02-18 | 63.98 | $56.08 | 93533 |
| 2026-02-17 | 62.78 | $55.85 | 98700 |
| 2026-02-13 | 64.19 | $56.01 | 155100 |
| 2026-02-12 | 62.17 | $55.61 | 112600 |
| 2026-02-11 | 69.42 | $56.39 | 118433 |
| 2026-02-10 | 69.03 | $56.30 | 120527 |
| 2026-02-09 | 67.14 | $55.88 | 226855 |
| 2026-02-06 | 66.68 | $55.78 | 196300 |
| 2026-02-05 | 61.23 | $54.72 | 130242 |
| 2026-02-04 | 63.76 | $54.99 | 268150 |
| 2026-02-03 | 57.54 | $53.98 | 167013 |
| 2026-02-02 | 55.90 | $53.75 | 177735 |
| 2026-01-30 | 54.60 | $53.57 | 206331 |
| 2026-01-29 | 55.64 | $53.69 | 123626 |
| 2026-01-28 | 53.90 | $53.44 | 117200 |
| 2026-01-27 | 56.69 | $53.77 | 126400 |
| 2026-01-26 | 57.80 | $53.90 | 214125 |
| 2026-01-23 | 57.74 | $53.89 | 154832 |
| 2026-01-22 | 61.36 | $54.32 | 210200 |
| 2026-01-21 | 61.87 | $54.38 | 268750 |
| 2026-01-20 | 56.05 | $53.38 | 178200 |
| 2026-01-16 | 62.79 | $54.12 | 140127 |
| 2026-01-15 | 64.48 | $54.29 | 123100 |
| 2026-01-14 | 61.65 | $53.80 | 153524 |
| 2026-01-13 | 59.46 | $53.45 | 129030 |
| 2026-01-12 | 59.14 | $53.40 | 246300 |
| 2026-01-09 | 60.95 | $53.60 | 139312 |
| 2026-01-08 | 59.48 | $53.35 | 125100 |
| 2026-01-07 | 53.93 | $52.51 | 179766 |
| 2026-01-06 | 59.25 | $53.09 | 186200 |
| 2026-01-05 | 55.98 | $52.63 | 507130 |
| 2026-01-02 | 51.73 | $52.10 | 204303 |
| 2025-12-31 | 47.16 | $51.60 | 148300 |
| 2025-12-30 | 52.23 | $52.14 | 187816 |
| 2025-12-29 | 52.05 | $52.12 | 215149 |
| 2025-12-26 | 53.80 | $52.30 | 184722 |
| 2025-12-24 | 57.03 | $52.62 | 71300 |
| 2025-12-23 | 55.93 | $52.48 | 185347 |
| 2025-12-22 | 58.05 | $52.69 | 103700 |
| 2025-12-19 | 56.01 | $52.42 | 215400 |
| 2025-12-18 | 56.50 | $52.47 | 146600 |
| 2025-12-17 | 56.28 | $52.44 | 275100 |
| 2025-12-16 | 55.09 | $52.27 | 130900 |
| 2025-12-15 | 59.34 | $52.74 | 248415 |
| 2025-12-12 | 59.62 | $52.77 | 315700 |
| 2025-12-11 | 61.82 | $53.01 | 254600 |
| 2025-12-10 | 59.00 | $52.54 | 141031 |
| 2025-12-09 | 52.12 | $51.58 | 146500 |
| 2025-12-08 | 52.83 | $51.66 | 248300 |
| 2025-12-05 | 56.24 | $52.04 | 142003 |
| 2025-12-04 | 56.03 | $52.01 | 247600 |
| 2025-12-03 | 56.29 | $52.04 | 123500 |
| 2025-12-02 | 53.33 | $51.61 | 92300 |
| 2025-12-01 | 56.01 | $51.93 | 116100 |
| 2025-11-28 | 56.86 | $52.03 | 41608 |
| 2025-11-26 | 55.84 | $51.87 | 138120 |
| 2025-11-25 | 54.04 | $51.59 | 126700 |
| 2025-11-24 | 48.09 | $50.76 | 296300 |
| 2025-11-21 | 47.71 | $50.71 | 176035 |
| 2025-11-20 | 38.35 | $49.64 | 316302 |
| 2025-11-19 | 40.75 | $50.01 | 127200 |
| 2025-11-18 | 41.48 | $50.12 | 175400 |
| 2025-11-17 | 40.09 | $49.97 | 162727 |
| 2025-11-14 | 46.22 | $50.85 | 164000 |
| 2025-11-13 | 47.47 | $51.01 | 147330 |
| 2025-11-12 | 50.74 | $51.41 | 123504 |
| 2025-11-11 | 49.50 | $51.26 | 120600 |
| 2025-11-10 | 47.23 | $50.99 | 133100 |
| 2025-11-07 | 46.30 | $50.88 | 112500 |
| 2025-11-06 | 40.27 | $50.22 | 120910 |
| 2025-11-05 | 43.13 | $50.63 | 140400 |
| 2025-11-04 | 40.48 | $50.36 | 135500 |
| 2025-11-03 | 41.50 | $50.51 | 149900 |
| 2025-10-31 | 41.90 | $50.57 | 165800 |
| 2025-10-30 | 41.64 | $50.54 | 159206 |
| 2025-10-29 | 42.95 | $50.75 | 200500 |
| 2025-10-28 | 46.47 | $51.28 | 371237 |
| 2025-10-27 | 50.87 | $51.87 | 141105 |
| 2025-10-24 | 49.48 | $51.69 | 155946 |
| 2025-10-23 | 49.11 | $51.64 | 167200 |
| 2025-10-22 | 47.53 | $51.43 | 144222 |
| 2025-10-21 | 49.25 | $51.68 | 101900 |
| 2025-10-20 | 47.22 | $51.40 | 89900 |
| 2025-10-17 | 43.86 | $50.96 | 91900 |
| 2025-10-16 | 41.70 | $50.69 | 94000 |
| 2025-10-15 | 46.56 | $51.46 | 157800 |
| 2025-10-14 | 46.96 | $51.52 | 142600 |
| 2025-10-13 | 40.94 | $50.78 | 129700 |
| 2025-10-10 | 35.90 | $50.24 | 134100 |
| 2025-10-09 | 43.79 | $51.44 | 231415 |
| 2025-10-08 | 49.29 | $52.08 | 242423 |
| 2025-10-07 | 49.20 | $52.07 | 118800 |
| 2025-10-06 | 53.05 | $52.48 | 86400 |
| 2025-10-03 | 53.64 | $52.54 | 103000 |
| 2025-10-02 | 51.34 | $52.27 | 108335 |
| 2025-10-01 | 50.74 | $52.20 | 119312 |
| 2025-09-30 | 51.61 | $52.30 | 207028 |
| 2025-09-29 | 50.08 | $52.11 | 141812 |
| 2025-09-26 | 51.63 | $52.30 | 208703 |
| 2025-09-25 | 47.65 | $51.81 | 115003 |
| 2025-09-24 | 52.14 | $52.35 | 98000 |
| 2025-09-23 | 53.11 | $52.46 | 140500 |
| 2025-09-22 | 52.34 | $52.36 | 189300 |
| 2025-09-19 | 52.59 | $52.39 | 132149 |
| 2025-09-18 | 56.43 | $52.85 | 177200 |
| 2025-09-17 | 52.95 | $52.36 | 100848 |
| 2025-09-16 | 52.88 | $52.35 | 116100 |
| 2025-09-15 | 53.91 | $52.48 | 152942 |
| 2025-09-12 | 56.40 | $52.79 | 122300 |
| 2025-09-11 | 60.60 | $53.28 | 113100 |
| 2025-09-10 | 55.16 | $52.44 | 100240 |
| 2025-09-09 | 54.88 | $52.40 | 109216 |
| 2025-09-08 | 59.12 | $52.88 | 114241 |
| 2025-09-05 | 60.13 | $52.99 | 117500 |
| 2025-09-04 | 59.89 | $52.95 | 217646 |
| 2025-09-03 | 55.84 | $52.30 | 166300 |
| 2025-09-02 | 56.68 | $52.40 | 157849 |
| 2025-08-29 | 59.74 | $52.76 | 158030 |
| 2025-08-28 | 59.74 | $52.76 | 147034 |
| 2025-08-27 | 61.75 | $53.00 | 143919 |
| 2025-08-26 | 60.05 | $52.68 | 130800 |
| 2025-08-25 | 60.69 | $52.76 | 90205 |
| 2025-08-22 | 63.17 | $53.07 | 104521 |
| 2025-08-21 | 55.60 | $51.71 | 142300 |
| 2025-08-20 | 55.68 | $51.72 | 88810 |
| 2025-08-19 | 57.09 | $51.90 | 176500 |
| 2025-08-18 | 54.93 | $51.54 | 90700 |
| 2025-08-15 | 55.15 | $51.57 | 113508 |
| 2025-08-14 | 57.47 | $51.89 | 122900 |
| 2025-08-13 | 61.98 | $52.47 | 102904 |
| 2025-08-12 | 56.89 | $51.55 | 87086 |
| 2025-08-11 | 49.97 | $50.55 | 151640 |
| 2025-08-08 | 51.22 | $50.71 | 154227 |
| 2025-08-07 | 49.88 | $50.53 | 109200 |
| 2025-08-06 | 50.99 | $50.68 | 101436 |
| 2025-08-05 | 51.43 | $50.74 | 124200 |
| 2025-08-04 | 50.69 | $50.63 | 140537 |
| 2025-08-01 | 46.45 | $50.02 | 145900 |
| 2025-07-31 | 50.44 | $50.61 | 137715 |
| 2025-07-30 | 52.17 | $50.85 | 106300 |
| 2025-07-29 | 55.41 | $51.28 | 108334 |
| 2025-07-28 | 55.29 | $51.26 | 116600 |
| 2025-07-25 | 57.93 | $51.61 | 78600 |
| 2025-07-24 | 56.40 | $51.34 | 88000 |
| 2025-07-23 | 59.93 | $51.80 | 90807 |
| 2025-07-22 | 58.43 | $51.52 | 74146 |
| 2025-07-21 | 53.84 | $50.74 | 117600 |
| 2025-07-18 | 56.50 | $51.09 | 119100 |
| 2025-07-17 | 56.80 | $51.13 | 89363 |
| 2025-07-16 | 54.23 | $50.69 | 91100 |
| 2025-07-15 | 52.39 | $50.39 | 88200 |
| 2025-07-14 | 59.68 | $51.35 | 128523 |
| 2025-07-11 | 59.62 | $51.34 | 65210 |
| 2025-07-10 | 62.92 | $51.74 | 102900 |
| 2025-07-09 | 61.40 | $51.44 | 81134 |
| 2025-07-08 | 60.63 | $51.29 | 202222 |
| 2025-07-07 | 59.72 | $51.11 | 118900 |
| 2025-07-03 | 63.77 | $51.63 | 102300 |
| 2025-07-02 | 62.80 | $51.42 | 138211 |
| 2025-07-01 | 60.56 | $50.95 | 233342 |
| 2025-06-30 | 56.12 | $50.12 | 122123 |
| 2025-06-27 | 55.26 | $49.97 | 138424 |
| 2025-06-26 | 54.98 | $49.92 | 142900 |
| 2025-06-25 | 51.44 | $49.31 | 216000 |
| 2025-06-24 | 56.56 | $50.05 | 92600 |
| 2025-06-23 | 54.77 | $49.74 | 146600 |
| 2025-06-20 | 51.92 | $49.27 | 104245 |
| 2025-06-18 | 51.42 | $49.19 | 129747 |
| 2025-06-17 | 50.01 | $48.96 | 107838 |
| 2025-06-16 | 52.53 | $49.36 | 130800 |
| 2025-06-13 | 50.95 | $49.09 | 93000 |
| 2025-06-12 | 55.29 | $49.76 | 137800 |
| 2025-06-11 | 54.35 | $49.59 | 120915 |
| 2025-06-10 | 56.12 | $49.86 | 215200 |
| 2025-06-09 | 54.88 | $49.62 | 104735 |
| 2025-06-06 | 54.05 | $49.46 | 76443 |
| 2025-06-05 | 51.08 | $48.90 | 106500 |
| 2025-06-04 | 51.42 | $48.96 | 145532 |
| 2025-06-03 | 53.21 | $49.28 | 158200 |
| 2025-06-02 | 51.14 | $48.87 | 97600 |
| 2025-05-30 | 51.88 | $49.01 | 84064 |
| 2025-05-29 | 53.09 | $49.24 | 121627 |
| 2025-05-28 | 52.03 | $49.01 | 169000 |
| 2025-05-27 | 54.47 | $49.49 | 79808 |
| 2025-05-23 | 49.86 | $48.50 | 118400 |
| 2025-05-22 | 50.30 | $48.59 | 85046 |
| 2025-05-21 | 50.96 | $48.73 | 102044 |
| 2025-05-20 | 57.79 | $50.05 | 82000 |
| 2025-05-19 | 59.16 | $50.29 | 118100 |
| 2025-05-16 | 59.61 | $50.37 | 90300 |
| 2025-05-15 | 57.71 | $49.87 | 198728 |
| 2025-05-14 | 56.19 | $49.48 | 166100 |
| 2025-05-13 | 58.29 | $49.89 | 158028 |
| 2025-05-12 | 58.14 | $49.85 | 115101 |
| 2025-05-09 | 52.71 | $48.46 | 131841 |
| 2025-05-08 | 52.46 | $48.40 | 193400 |
| 2025-05-07 | 50.54 | $47.94 | 232701 |
| 2025-05-06 | 49.65 | $47.73 | 177743 |
| 2025-05-05 | 50.55 | $47.95 | 152200 |
| 2025-05-02 | 51.85 | $48.27 | 89848 |
| 2025-05-01 | 48.30 | $47.37 | 103624 |
| 2025-04-30 | 47.44 | $47.16 | 151316 |
| 2025-04-29 | 48.46 | $47.44 | 146423 |
| 2025-04-28 | 47.70 | $47.24 | 185708 |
| 2025-04-25 | 47.03 | $47.06 | 133000 |
| 2025-04-24 | 48.27 | $47.44 | 110031 |
| 2025-04-23 | 45.43 | $46.65 | 318000 |
| 2025-04-22 | 44.55 | $46.41 | 158400 |
| 2025-04-21 | 40.49 | $45.34 | 117320 |
| 2025-04-17 | 43.00 | $46.24 | 99002 |
| 2025-04-16 | 40.71 | $45.65 | 179336 |
| 2025-04-15 | 41.99 | $46.12 | 120020 |
| 2025-04-14 | 42.42 | $46.28 | 137315 |
| 2025-04-11 | 39.81 | $45.57 | 281900 |
| 2025-04-10 | 37.31 | $44.91 | 207208 |
| 2025-04-09 | 41.60 | $46.63 | 360327 |
| 2025-04-08 | 25.83 | $43.28 | 362900 |
| 2025-04-07 | 27.78 | $44.20 | 1.0M |
| 2025-04-04 | 29.56 | $44.97 | 631238 |
| 2025-04-03 | 36.35 | $47.33 | 358110 |
| 2025-04-02 | 49.60 | $50.22 | 132307 |
| 2025-04-01 | 45.83 | $49.64 | 150207 |
| 2025-03-31 | 45.03 | $49.52 | 143214 |
| 2025-03-28 | 42.59 | $49.16 | 143516 |
| 2025-03-27 | 45.98 | $49.79 | 217042 |
| 2025-03-26 | 46.93 | $49.96 | 103400 |
| 2025-03-25 | 47.15 | $50.00 | 116300 |
| 2025-03-24 | 48.22 | $50.20 | 174471 |
| 2025-03-21 | 42.17 | $49.23 | 87900 |
| 2025-03-20 | 44.04 | $49.60 | 123203 |
| 2025-03-19 | 45.33 | $49.85 | 100800 |
| 2025-03-18 | 42.32 | $49.38 | 101300 |
| 2025-03-17 | 43.88 | $49.70 | 137600 |
| 2025-03-14 | 39.29 | $49.01 | 135612 |
| 2025-03-13 | 31.67 | $48.02 | 131239 |
| 2025-03-12 | 34.40 | $48.68 | 171241 |
| 2025-03-11 | 35.32 | $48.89 | 147236 |
| 2025-03-10 | 37.60 | $49.39 | 132627 |
| 2025-03-07 | 41.47 | $50.15 | 139600 |
| 2025-03-06 | 37.10 | $49.61 | 194342 |
| 2025-03-05 | 39.71 | $50.11 | 224300 |
| 2025-03-04 | 36.31 | $49.71 | 167800 |
| 2025-03-03 | 42.31 | $50.77 | 146700 |
| 2025-02-28 | 47.13 | $51.46 | 207739 |
| 2025-02-27 | 42.53 | $50.95 | 128800 |
| 2025-02-26 | 44.33 | $51.20 | 154146 |
| 2025-02-25 | 45.79 | $51.40 | 135700 |
| 2025-02-24 | 44.49 | $51.25 | 221228 |
| 2025-02-21 | 44.23 | $51.22 | 99300 |
| 2025-02-20 | 48.32 | $51.80 | 171839 |
| 2025-02-19 | 50.07 | $52.03 | 178020 |
| 2025-02-18 | 51.76 | $52.25 | 252448 |
| 2025-02-14 | 48.03 | $51.76 | 91700 |
| 2025-02-13 | 48.99 | $51.89 | 125007 |
| 2025-02-12 | 44.30 | $51.31 | 140846 |
| 2025-02-11 | 48.38 | $51.87 | 109928 |
| 2025-02-10 | 46.45 | $51.64 | 201500 |
| 2025-02-07 | 46.52 | $51.65 | 132400 |
| 2025-02-06 | 49.50 | $52.06 | 141700 |
| 2025-02-05 | 50.09 | $52.14 | 158000 |
| 2025-02-04 | 48.40 | $51.91 | 169500 |
| 2025-02-03 | 47.52 | $51.79 | 390639 |
| 2025-01-31 | 51.49 | $52.36 | 188400 |
| 2025-01-30 | 55.50 | $52.88 | 139533 |
| 2025-01-29 | 52.16 | $52.39 | 92651 |
| 2025-01-28 | 53.81 | $52.60 | 140636 |
| 2025-01-27 | 55.31 | $52.79 | 126000 |
| 2025-01-24 | 54.48 | $52.66 | 99700 |
| 2025-01-23 | 54.17 | $52.61 | 144000 |
| 2025-01-22 | 54.06 | $52.59 | 129700 |
| 2025-01-21 | 57.07 | $53.02 | 143711 |
| 2025-01-17 | 53.71 | $52.43 | 105700 |
| 2025-01-16 | 51.57 | $52.08 | 113400 |
| 2025-01-15 | 49.01 | $51.68 | 171447 |
| 2025-01-14 | 45.82 | $51.21 | 104800 |
| 2025-01-13 | 39.72 | $50.41 | 122822 |
| 2025-01-10 | 34.17 | $49.78 | 145247 |
| 2025-01-08 | 39.23 | $50.71 | 112100 |
| 2025-01-07 | 39.35 | $50.73 | 195900 |
| 2025-01-06 | 40.46 | $50.92 | 139307 |
| 2025-01-03 | 41.88 | $51.16 | 120000 |
| 2025-01-02 | 37.65 | $50.67 | 215757 |
| 2024-12-31 | 39.31 | $50.97 | 102400 |
| 2024-12-30 | 37.74 | $50.79 | 228119 |
| 2024-12-27 | 38.91 | $51.01 | 196600 |
| 2024-12-26 | 41.17 | $51.42 | 154743 |
| 2024-12-24 | 41.73 | $51.52 | 88800 |
| 2024-12-23 | 38.55 | $51.12 | 1.0M |
| 2024-12-20 | 38.06 | $51.06 | 129227 |
| 2024-12-19 | 33.71 | $50.53 | 153007 |
| 2024-12-18 | 34.36 | $50.68 | 216100 |
| 2024-12-17 | 44.25 | $52.51 | 135341 |
| 2024-12-16 | 48.37 | $53.08 | 118926 |
| 2024-12-13 | 50.16 | $53.31 | 128836 |
| 2024-12-12 | 51.50 | $53.48 | 185100 |
| 2024-12-11 | 53.74 | $53.76 | 151030 |
| 2024-12-10 | 51.52 | $53.45 | 161632 |
| 2024-12-09 | 54.83 | $53.86 | 110531 |
| 2024-12-06 | 57.84 | $54.21 | 119218 |
| 2024-12-05 | 60.27 | $54.48 | 113700 |
| 2024-12-04 | 62.39 | $54.71 | 121800 |
| 2024-12-03 | 63.69 | $54.85 | 247920 |
| 2024-12-02 | 65.06 | $55.00 | 158010 |
| 2024-11-29 | 68.62 | $55.38 | 43700 |
| 2024-11-27 | 68.06 | $55.25 | 113000 |
| 2024-11-26 | 68.60 | $55.31 | 178500 |
| 2024-11-25 | 70.75 | $55.55 | 194932 |
| 2024-11-22 | 68.78 | $55.04 | 103727 |
| 2024-11-21 | 65.61 | $54.31 | 161126 |
| 2024-11-20 | 61.10 | $53.43 | 162129 |
| 2024-11-19 | 59.90 | $53.22 | 94500 |
| 2024-11-18 | 60.24 | $53.26 | 85321 |
| 2024-11-15 | 58.99 | $53.03 | 101630 |
| 2024-11-14 | 60.40 | $53.21 | 143947 |
| 2024-11-13 | 62.94 | $53.53 | 218082 |
| 2024-11-12 | 64.31 | $53.70 | 301200 |
| 2024-11-11 | 68.47 | $54.20 | 102151 |
| 2024-11-08 | 66.10 | $53.63 | 133709 |
| 2024-11-07 | 64.95 | $53.37 | 145022 |
| 2024-11-06 | 66.43 | $53.55 | 104439 |
| 2024-11-05 | 55.43 | $51.49 | 72245 |
| 2024-11-04 | 50.25 | $50.80 | 196502 |
| 2024-11-01 | 48.94 | $50.64 | 77006 |
| 2024-10-31 | 50.85 | $50.88 | 78938 |
| 2024-10-30 | 55.18 | $51.39 | 77800 |
| 2024-10-29 | 53.41 | $51.15 | 162504 |
| 2024-10-28 | 56.42 | $51.49 | 106700 |
| 2024-10-25 | 52.53 | $50.97 | 64900 |
| 2024-10-24 | 56.00 | $51.35 | 67100 |
| 2024-10-23 | 55.03 | $51.22 | 92010 |
| 2024-10-22 | 55.84 | $51.31 | 107445 |
| 2024-10-21 | 57.62 | $51.51 | 86900 |
| 2024-10-18 | 65.44 | $52.30 | 88838 |
| 2024-10-17 | 65.10 | $52.24 | 89529 |
| 2024-10-16 | 64.99 | $52.22 | 136000 |
| 2024-10-15 | 61.92 | $51.68 | 95632 |
| 2024-10-14 | 61.92 | $51.68 | 60100 |
| 2024-10-11 | 59.92 | $51.34 | 123800 |
| 2024-10-10 | 55.49 | $50.66 | 227417 |
| 2024-10-09 | 56.98 | $50.83 | 78924 |
| 2024-10-08 | 55.37 | $50.59 | 165349 |
| 2024-10-07 | 56.72 | $50.75 | 69200 |
| 2024-10-04 | 60.48 | $51.18 | 68961 |
| 2024-10-03 | 57.22 | $50.66 | 103600 |
| 2024-10-02 | 57.65 | $50.71 | 108400 |
| 2024-10-01 | 59.28 | $50.90 | 153100 |
| 2024-09-30 | 61.26 | $51.13 | 83727 |
| 2024-09-27 | 61.10 | $51.10 | 145500 |
| 2024-09-26 | 59.67 | $50.83 | 187400 |
| 2024-09-25 | 57.45 | $50.43 | 150800 |
| 2024-09-24 | 61.97 | $50.99 | 78100 |
| 2024-09-23 | 62.31 | $51.03 | 644200 |
| 2024-09-20 | 60.70 | $50.71 | 88824 |
| 2024-09-19 | 63.09 | $51.01 | 115700 |
| 2024-09-18 | 59.12 | $50.23 | 113300 |
| 2024-09-17 | 59.12 | $50.23 | 107000 |
| 2024-09-16 | 57.58 | $49.94 | 88226 |
| 2024-09-13 | 55.10 | $49.49 | 123944 |
| 2024-09-12 | 49.90 | $48.65 | 67100 |
| 2024-09-11 | 47.42 | $48.29 | 90100 |
| 2024-09-10 | 47.35 | $48.28 | 69814 |
| 2024-09-09 | 48.62 | $48.49 | 60000 |
| 2024-09-06 | 47.14 | $48.26 | 93800 |
| 2024-09-05 | 50.56 | $48.83 | 102700 |
| 2024-09-04 | 52.72 | $49.17 | 136204 |
| 2024-09-03 | 53.68 | $49.32 | 90900 |
| 2024-08-30 | 60.70 | $50.32 | 68400 |
| 2024-08-29 | 58.76 | $49.94 | 191600 |
| 2024-08-28 | 57.66 | $49.73 | 126149 |
| 2024-08-27 | 57.87 | $49.76 | 97440 |
| 2024-08-26 | 59.79 | $50.04 | 84900 |
| 2024-08-23 | 60.34 | $50.12 | 116400 |
| 2024-08-22 | 55.30 | $49.08 | 93763 |
| 2024-08-21 | 56.02 | $49.19 | 90647 |
| 2024-08-20 | 53.74 | $48.75 | 99000 |
| 2024-08-19 | 57.12 | $49.28 | 108600 |
| 2024-08-16 | 55.25 | $48.91 | 86563 |
| 2024-08-15 | 54.07 | $48.68 | 87319 |
| 2024-08-14 | 50.57 | $48.03 | 116941 |
| 2024-08-13 | 49.96 | $47.92 | 80200 |
| 2024-08-12 | 46.77 | $47.36 | 84014 |
| 2024-08-09 | 48.72 | $47.73 | 81045 |
| 2024-08-08 | 48.33 | $47.66 | 104400 |
| 2024-08-07 | 43.72 | $46.86 | 67430 |
| 2024-08-06 | 44.81 | $47.09 | 124820 |
| 2024-08-05 | 41.74 | $46.58 | 160900 |
| 2024-08-02 | 48.35 | $47.90 | 130940 |
| 2024-08-01 | 56.17 | $49.12 | 189000 |
| 2024-07-31 | 64.16 | $50.11 | 88811 |
| 2024-07-30 | 63.52 | $49.98 | 133812 |
| 2024-07-29 | 61.85 | $49.65 | 146700 |
| 2024-07-26 | 62.10 | $49.68 | 97335 |
| 2024-07-25 | 58.06 | $48.91 | 172949 |
| 2024-07-24 | 55.23 | $48.43 | 92816 |
| 2024-07-23 | 61.46 | $49.19 | 98800 |
| 2024-07-22 | 61.19 | $49.14 | 127109 |
| 2024-07-19 | 58.50 | $48.66 | 639800 |
| 2024-07-18 | 61.27 | $48.99 | 96204 |
| 2024-07-17 | 65.56 | $49.47 | 106200 |
| 2024-07-16 | 67.24 | $49.65 | 203700 |
| 2024-07-15 | 61.46 | $48.54 | 171640 |
| 2024-07-12 | 59.70 | $48.25 | 80145 |
| 2024-07-11 | 56.85 | $47.81 | 112400 |
| 2024-07-10 | 48.62 | $46.76 | 114000 |
| 2024-07-09 | 43.66 | $46.25 | 91624 |
| 2024-07-08 | 44.70 | $46.38 | 90812 |
| 2024-07-05 | 42.59 | $46.17 | 106200 |
| 2024-07-03 | 45.75 | $46.57 | 61720 |
| 2024-07-02 | 45.36 | $46.53 | 146408 |
| 2024-07-01 | 44.24 | $46.41 | 277041 |
| 2024-06-28 | 47.00 | $46.77 | 252900 |
| 2024-06-27 | 44.91 | $46.54 | 123007 |
| 2024-06-26 | 44.73 | $46.52 | 423422 |
| 2024-06-25 | 45.87 | $46.68 | 155830 |
| 2024-06-24 | 51.38 | $47.39 | 89936 |
| 2024-06-21 | 47.32 | $46.91 | 75036 |
| 2024-06-20 | 46.97 | $46.87 | 110000 |
| 2024-06-18 | 47.19 | $46.90 | 97136 |
| 2024-06-17 | 45.12 | $46.65 | 110321 |
| 2024-06-14 | 41.82 | $46.27 | 104710 |
| 2024-06-13 | 46.11 | $46.89 | 81928 |
| 2024-06-12 | 48.00 | $47.14 | 80237 |
| 2024-06-11 | 44.73 | $46.76 | 76431 |
| 2024-06-10 | 46.49 | $47.00 | 97200 |
| 2024-06-07 | 44.86 | $46.81 | 230436 |
| 2024-06-06 | 46.56 | $47.05 | 76600 |
| 2024-06-05 | 48.82 | $47.36 | 79100 |
| 2024-06-04 | 46.92 | $47.12 | 72314 |
| 2024-06-03 | 50.81 | $47.64 | 74900 |
| 2024-05-31 | 54.69 | $48.11 | 375100 |
| 2024-05-30 | 49.80 | $47.48 | 88629 |
| 2024-05-29 | 45.07 | $46.95 | 127700 |
| 2024-05-28 | 50.16 | $47.55 | 291800 |
| 2024-05-24 | 53.20 | $47.87 | 75118 |
| 2024-05-23 | 50.43 | $47.56 | 98000 |
| 2024-05-22 | 56.82 | $48.18 | 150600 |
| 2024-05-21 | 61.47 | $48.57 | 65613 |
| 2024-05-20 | 62.47 | $48.65 | 72600 |
| 2024-05-17 | 63.44 | $48.73 | 80600 |
| 2024-05-16 | 62.68 | $48.62 | 77100 |
| 2024-05-15 | 64.54 | $48.78 | 110100 |
| 2024-05-14 | 62.70 | $48.50 | 120300 |
| 2024-05-13 | 61.20 | $48.28 | 125211 |
| 2024-05-10 | 61.41 | $48.30 | 101214 |
| 2024-05-09 | 61.22 | $48.27 | 68900 |
| 2024-05-08 | 58.17 | $47.81 | 84300 |
| 2024-05-07 | 57.69 | $47.74 | 86115 |
| 2024-05-06 | 57.16 | $47.66 | 92837 |
| 2024-05-03 | 53.00 | $47.07 | 107437 |
| 2024-05-02 | 49.86 | $46.67 | 82600 |
| 2024-05-01 | 46.19 | $46.24 | 111000 |
| 2024-04-30 | 46.11 | $46.23 | 98634 |
| 2024-04-29 | 52.30 | $47.00 | 91900 |
| 2024-04-26 | 49.00 | $46.61 | 165017 |
| 2024-04-25 | 48.74 | $46.58 | 108329 |
| 2024-04-24 | 51.56 | $46.92 | 124447 |
| 2024-04-23 | 50.44 | $46.78 | 108617 |
| 2024-04-22 | 47.99 | $46.48 | 117521 |
| 2024-04-19 | 43.96 | $46.02 | 126650 |
| 2024-04-18 | 40.43 | $45.65 | 141133 |
| 2024-04-17 | 39.94 | $45.60 | 195544 |
| 2024-04-16 | 40.89 | $45.75 | 222100 |
| 2024-04-15 | 42.83 | $46.05 | 123607 |
| 2024-04-12 | 45.41 | $46.43 | 105400 |
| 2024-04-11 | 50.69 | $47.12 | 119516 |
| 2024-04-10 | 51.27 | $47.19 | 120436 |
| 2024-04-09 | 61.03 | $48.23 | 110734 |
| 2024-04-08 | 60.55 | $48.16 | 113033 |
| 2024-04-05 | 58.83 | $47.91 | 110126 |
| 2024-04-04 | 57.05 | $47.66 | 176600 |
| 2024-04-03 | 61.50 | $48.10 | 103142 |
| 2024-04-02 | 60.50 | $47.95 | 170032 |
| 2024-04-01 | 65.44 | $48.41 | 116824 |
| 2024-03-28 | 69.66 | $48.77 | 223425 |
| 2024-03-27 | 68.09 | $48.48 | 123800 |
| 2024-03-26 | 61.84 | $47.52 | 528000 |
| 2024-03-25 | 63.95 | $47.69 | 98703 |
| 2024-03-22 | 63.74 | $47.66 | 87505 |
| 2024-03-21 | 71.10 | $48.23 | 108946 |
| 2024-03-20 | 68.23 | $47.76 | 117300 |
| 2024-03-19 | 63.11 | $47.07 | 123500 |
| 2024-03-18 | 59.52 | $46.67 | 132400 |
| 2024-03-15 | 60.36 | $46.73 | 114609 |
| 2024-03-14 | 60.27 | $46.72 | 126400 |
| 2024-03-13 | 66.63 | $47.17 | 190900 |
| 2024-03-12 | 65.07 | $46.97 | 230500 |
| 2024-03-11 | 65.07 | $46.97 | 86200 |
| 2024-03-08 | 64.92 | $46.95 | 119600 |
| 2024-03-07 | 65.45 | $46.99 | 136700 |
| 2024-03-06 | 62.96 | $46.64 | 117921 |
| 2024-03-05 | 61.45 | $46.44 | 141000 |
| 2024-03-04 | 61.30 | $46.42 | 125145 |
| 2024-03-01 | 60.35 | $46.29 | 151110 |
| 2024-02-29 | 59.33 | $46.15 | 127483 |
| 2024-02-28 | 57.85 | $45.95 | 121800 |
| 2024-02-27 | 57.95 | $45.96 | 119939 |
| 2024-02-26 | 55.93 | $45.68 | 110100 |
| 2024-02-23 | 57.81 | $45.88 | 142526 |
| 2024-02-22 | 57.81 | $45.88 | 107343 |
| 2024-02-21 | 56.28 | $45.65 | 90200 |
| 2024-02-20 | 55.41 | $45.52 | 127910 |
| 2024-02-16 | 55.98 | $45.59 | 120849 |
| 2024-02-15 | 57.18 | $45.74 | 202944 |
| 2024-02-14 | 51.61 | $44.89 | 139013 |
| 2024-02-13 | 47.90 | $44.40 | 199600 |
| 2024-02-12 | 56.46 | $45.42 | 165711 |
| 2024-02-09 | 52.34 | $44.90 | 134108 |
| 2024-02-08 | 50.63 | $44.70 | 157923 |
| 2024-02-07 | 48.25 | $44.43 | 226240 |
| 2024-02-06 | 47.72 | $44.37 | 173321 |
| 2024-02-05 | 46.32 | $44.21 | 160800 |
| 2024-02-02 | 50.93 | $44.78 | 217600 |
| 2024-02-01 | 52.41 | $44.95 | 148400 |
| 2024-01-31 | 50.31 | $44.69 | 291920 |
| 2024-01-30 | 60.18 | $45.71 | 196000 |
| 2024-01-29 | 60.18 | $45.71 | 165100 |
| 2024-01-26 | 58.14 | $45.43 | 126635 |
| 2024-01-25 | 57.41 | $45.33 | 293135 |
| 2024-01-24 | 55.31 | $45.05 | 177400 |
| 2024-01-23 | 57.42 | $45.27 | 146000 |
| 2024-01-22 | 58.28 | $45.36 | 176000 |
| 2024-01-19 | 54.92 | $44.89 | 205900 |
| 2024-01-18 | 51.86 | $44.50 | 175300 |
| 2024-01-17 | 50.72 | $44.36 | 148511 |
| 2024-01-16 | 53.93 | $44.73 | 156200 |
| 2024-01-12 | 57.08 | $45.07 | 346419 |
| 2024-01-11 | 57.74 | $45.14 | 151042 |
| 2024-01-10 | 59.51 | $45.33 | 102300 |
| 2024-01-09 | 59.39 | $45.31 | 158828 |
| 2024-01-08 | 61.83 | $45.58 | 179200 |
| 2024-01-05 | 59.30 | $45.15 | 213900 |
| 2024-01-04 | 57.75 | $44.90 | 155000 |
| 2024-01-03 | 58.25 | $44.96 | 191800 |
| 2024-01-02 | 65.53 | $45.76 | 545133 |
| 2023-12-29 | 65.16 | $45.69 | 151939 |
| 2023-12-28 | 68.17 | $46.00 | 137500 |
| 2023-12-27 | 68.13 | $45.99 | 232924 |
| 2023-12-26 | 68.22 | $46.00 | 110900 |
| 2023-12-22 | 66.64 | $45.63 | 230200 |
| 2023-12-21 | 66.55 | $45.61 | 149439 |
| 2023-12-20 | 64.57 | $45.15 | 150600 |
| 2023-12-19 | 70.43 | $45.83 | 174700 |
| 2023-12-18 | 68.73 | $45.40 | 127056 |
| 2023-12-15 | 68.53 | $45.35 | 232700 |
| 2023-12-14 | 73.06 | $45.86 | 484746 |
| 2023-12-13 | 69.23 | $44.85 | 250314 |
| 2023-12-12 | 63.40 | $43.66 | 130000 |
| 2023-12-11 | 65.28 | $43.85 | 143100 |
| 2023-12-08 | 64.16 | $43.64 | 155612 |
| 2023-12-07 | 62.98 | $43.42 | 120900 |
| 2023-12-06 | 61.56 | $43.16 | 296013 |
| 2023-12-05 | 62.00 | $43.21 | 155900 |
| 2023-12-04 | 66.84 | $43.75 | 152600 |
| 2023-12-01 | 65.47 | $43.46 | 183200 |
| 2023-11-30 | 60.40 | $42.52 | 148443 |
| 2023-11-29 | 58.43 | $42.20 | 134700 |
| 2023-11-28 | 56.50 | $41.90 | 241118 |
| 2023-11-27 | 57.77 | $42.05 | 140828 |
| 2023-11-24 | 58.19 | $42.10 | 39400 |
| 2023-11-22 | 57.84 | $42.04 | 122900 |
| 2023-11-21 | 56.24 | $41.76 | 207825 |
| 2023-11-20 | 58.11 | $42.01 | 170010 |
| 2023-11-17 | 57.79 | $41.95 | 157500 |
| 2023-11-16 | 55.52 | $41.53 | 249200 |
| 2023-11-15 | 58.28 | $41.92 | 166828 |
| 2023-11-14 | 57.57 | $41.78 | 204931 |
| 2023-11-13 | 48.31 | $40.25 | 133813 |
| 2023-11-10 | 49.25 | $40.39 | 306700 |
| 2023-11-09 | 46.73 | $40.03 | 140509 |
| 2023-11-08 | 48.77 | $40.35 | 191500 |
| 2023-11-07 | 50.27 | $40.58 | 164400 |
| 2023-11-06 | 51.92 | $40.83 | 153700 |
| 2023-11-03 | 54.93 | $41.27 | 162500 |
| 2023-11-02 | 50.46 | $40.55 | 203630 |
| 2023-11-01 | 43.36 | $39.59 | 244248 |
| 2023-10-31 | 41.28 | $39.34 | 160600 |
| 2023-10-30 | 38.53 | $39.02 | 186526 |
| 2023-10-27 | 35.67 | $38.70 | 217000 |
| 2023-10-26 | 38.43 | $39.22 | 173334 |
| 2023-10-25 | 35.89 | $38.94 | 265800 |
| 2023-10-24 | 38.36 | $39.40 | 192413 |
| 2023-10-23 | 36.18 | $39.16 | 133600 |
| 2023-10-20 | 38.10 | $39.52 | 153722 |
| 2023-10-19 | 40.84 | $40.00 | 143300 |
| 2023-10-18 | 44.65 | $40.60 | 111000 |
| 2023-10-17 | 50.30 | $41.36 | 195557 |
| 2023-10-16 | 46.67 | $40.93 | 157300 |
| 2023-10-13 | 40.86 | $40.32 | 118800 |
| 2023-10-12 | 42.07 | $40.49 | 135900 |
| 2023-10-11 | 46.99 | $41.12 | 122200 |
| 2023-10-10 | 45.05 | $40.92 | 168600 |
| 2023-10-09 | 42.14 | $40.63 | 161344 |
| 2023-10-06 | 37.82 | $40.23 | 182416 |
| 2023-10-05 | 34.81 | $39.97 | 178036 |
| 2023-10-04 | 34.34 | $39.93 | 185830 |
| 2023-10-03 | 32.05 | $39.73 | 165925 |
| 2023-10-02 | 35.14 | $40.26 | 154700 |
| 2023-09-29 | 39.99 | $40.96 | 140500 |
| 2023-09-28 | 40.99 | $41.09 | 244500 |
| 2023-09-27 | 36.35 | $40.69 | 265300 |
| 2023-09-26 | 34.13 | $40.51 | 264900 |
| 2023-09-25 | 38.68 | $41.15 | 140800 |
| 2023-09-22 | 37.06 | $41.02 | 85300 |
| 2023-09-21 | 38.01 | $41.15 | 124800 |
| 2023-09-20 | 43.12 | $41.78 | 102116 |
| 2023-09-19 | 44.94 | $41.98 | 132900 |
| 2023-09-18 | 45.86 | $42.08 | 99729 |
| 2023-09-15 | 46.76 | $42.18 | 150200 |
| 2023-09-14 | 49.37 | $42.46 | 175940 |
| 2023-09-13 | 43.14 | $41.88 | 124927 |
| 2023-09-12 | 45.62 | $42.15 | 326800 |
| 2023-09-11 | 44.73 | $42.07 | 90930 |
| 2023-09-08 | 45.08 | $42.11 | 87716 |
| 2023-09-07 | 43.38 | $41.95 | 101600 |
| 2023-09-06 | 45.38 | $42.19 | 127936 |
| 2023-09-05 | 47.45 | $42.43 | 92246 |
| 2023-09-01 | 55.13 | $43.20 | 81914 |
| 2023-08-31 | 52.17 | $42.89 | 109224 |
| 2023-08-30 | 52.59 | $42.93 | 155935 |
| 2023-08-29 | 50.98 | $42.76 | 226300 |
| 2023-08-28 | 46.84 | $42.35 | 93525 |
| 2023-08-25 | 43.04 | $42.01 | 82043 |
| 2023-08-24 | 42.47 | $41.96 | 150623 |
| 2023-08-23 | 44.51 | $42.20 | 135406 |
| 2023-08-22 | 40.91 | $41.88 | 90323 |
| 2023-08-21 | 43.33 | $42.17 | 99834 |
| 2023-08-18 | 44.63 | $42.32 | 103510 |
| 2023-08-17 | 43.12 | $42.18 | 144211 |
| 2023-08-16 | 45.13 | $42.42 | 145011 |
| 2023-08-15 | 47.30 | $42.67 | 88340 |
| 2023-08-14 | 54.16 | $43.36 | 85322 |
| 2023-08-11 | 56.17 | $43.54 | 64040 |
| 2023-08-10 | 56.09 | $43.53 | 68121 |
| 2023-08-09 | 58.15 | $43.72 | 73800 |
| 2023-08-08 | 58.80 | $43.78 | 188319 |
| 2023-08-07 | 61.87 | $44.06 | 149800 |
| 2023-08-04 | 59.20 | $43.69 | 115900 |
| 2023-08-03 | 59.41 | $43.71 | 108000 |
| 2023-08-02 | 59.92 | $43.76 | 110800 |
| 2023-08-01 | 63.03 | $44.06 | 111900 |
| 2023-07-31 | 64.73 | $44.22 | 102000 |
| 2023-07-28 | 63.56 | $44.02 | 105400 |
| 2023-07-27 | 61.18 | $43.63 | 134907 |
| 2023-07-26 | 65.56 | $44.05 | 147409 |
| 2023-07-25 | 63.81 | $43.75 | 198200 |
| 2023-07-24 | 64.12 | $43.78 | 118616 |
| 2023-07-21 | 63.38 | $43.65 | 109839 |
| 2023-07-20 | 64.34 | $43.75 | 124100 |
| 2023-07-19 | 64.91 | $43.81 | 247830 |
| 2023-07-18 | 63.17 | $43.47 | 122649 |
| 2023-07-17 | 60.62 | $43.00 | 109500 |
| 2023-07-14 | 59.66 | $42.83 | 104231 |
| 2023-07-13 | 63.75 | $43.30 | 239905 |
| 2023-07-12 | 62.45 | $43.05 | 137503 |
| 2023-07-11 | 60.74 | $42.73 | 259916 |
| 2023-07-10 | 57.40 | $42.15 | 129900 |
| 2023-07-07 | 55.86 | $41.90 | 108502 |
| 2023-07-06 | 53.77 | $41.57 | 286900 |
| 2023-07-05 | 56.38 | $41.91 | 193100 |
| 2023-07-03 | 59.20 | $42.26 | 125724 |
| 2023-06-30 | 58.00 | $42.05 | 107100 |
| 2023-06-29 | 56.98 | $41.87 | 195735 |
| 2023-06-28 | 53.88 | $41.35 | 276028 |
| 2023-06-27 | 54.74 | $41.47 | 190503 |
| 2023-06-26 | 50.81 | $40.84 | 203300 |
| 2023-06-23 | 48.59 | $40.51 | 195603 |
| 2023-06-22 | 51.90 | $41.00 | 137204 |
| 2023-06-21 | 54.49 | $41.36 | 251035 |
| 2023-06-20 | 54.99 | $41.43 | 269500 |
| 2023-06-16 | 58.00 | $41.84 | 128300 |
| 2023-06-15 | 58.97 | $41.97 | 132200 |
| 2023-06-14 | 56.30 | $41.47 | 178100 |
| 2023-06-13 | 58.54 | $41.78 | 180124 |
| 2023-06-12 | 55.96 | $41.30 | 135726 |
| 2023-06-09 | 55.63 | $41.24 | 103302 |
| 2023-06-08 | 57.39 | $41.50 | 124918 |
| 2023-06-07 | 58.82 | $41.71 | 122800 |
| 2023-06-06 | 54.69 | $40.90 | 171812 |
| 2023-06-05 | 50.30 | $40.15 | 239640 |
| 2023-06-02 | 53.03 | $40.57 | 173936 |
| 2023-06-01 | 43.79 | $39.23 | 136400 |
| 2023-05-31 | 41.16 | $38.91 | 157941 |
| 2023-05-30 | 44.90 | $39.51 | 191500 |
| 2023-05-26 | 45.36 | $39.58 | 141432 |
| 2023-05-25 | 42.75 | $39.25 | 253500 |
| 2023-05-24 | 43.59 | $39.39 | 187600 |
| 2023-05-23 | 47.16 | $39.96 | 193000 |
| 2023-05-22 | 48.70 | $40.19 | 128900 |
| 2023-05-19 | 47.14 | $39.97 | 154300 |
| 2023-05-18 | 49.20 | $40.29 | 140800 |
| 2023-05-17 | 46.92 | $39.96 | 162324 |
| 2023-05-16 | 41.39 | $39.23 | 144549 |
| 2023-05-15 | 45.26 | $39.86 | 182914 |
| 2023-05-12 | 42.76 | $39.55 | 121900 |
| 2023-05-11 | 42.11 | $39.47 | 160800 |
| 2023-05-10 | 44.13 | $39.81 | 188200 |
| 2023-05-09 | 43.98 | $39.79 | 154726 |
| 2023-05-08 | 44.89 | $39.95 | 138701 |
| 2023-05-05 | 45.80 | $40.11 | 229700 |
| 2023-05-04 | 39.09 | $39.19 | 242708 |
| 2023-05-03 | 43.11 | $39.92 | 199139 |
| 2023-05-02 | 44.12 | $40.09 | 208500 |
| 2023-05-01 | 49.54 | $40.93 | 126217 |
| 2023-04-28 | 50.03 | $41.00 | 150824 |
| 2023-04-27 | 46.84 | $40.55 | 124500 |
| 2023-04-26 | 40.86 | $39.80 | 471204 |
| 2023-04-25 | 43.20 | $40.18 | 235105 |
| 2023-04-24 | 48.39 | $40.93 | 145700 |
| 2023-04-21 | 48.31 | $40.92 | 223000 |
| 2023-04-20 | 49.38 | $41.07 | 102900 |
| 2023-04-19 | 50.66 | $41.25 | 96900 |
| 2023-04-18 | 49.70 | $41.11 | 186800 |
| 2023-04-17 | 50.16 | $41.18 | 142000 |
| 2023-04-14 | 47.77 | $40.82 | 135800 |
| 2023-04-13 | 49.33 | $41.07 | 125620 |
| 2023-04-12 | 47.71 | $40.82 | 252442 |
| 2023-04-11 | 48.96 | $41.03 | 131027 |
| 2023-04-10 | 46.48 | $40.64 | 154820 |
| 2023-04-06 | 43.89 | $40.25 | 215200 |
| 2023-04-05 | 43.82 | $40.24 | 200531 |
| 2023-04-04 | 44.47 | $40.37 | 220200 |
| 2023-04-03 | 47.67 | $40.99 | 233200 |
| 2023-03-31 | 47.61 | $40.98 | 225300 |
| 2023-03-30 | 43.85 | $40.34 | 138600 |
| 2023-03-29 | 43.49 | $40.28 | 306700 |
| 2023-03-28 | 40.71 | $39.82 | 133935 |
| 2023-03-27 | 39.98 | $39.70 | 260227 |
| 2023-03-24 | 38.66 | $39.48 | 229300 |
| 2023-03-23 | 36.05 | $39.05 | 186462 |
| 2023-03-22 | 37.09 | $39.35 | 101720 |
| 2023-03-21 | 41.39 | $40.48 | 166900 |
| 2023-03-20 | 37.10 | $39.78 | 154046 |
| 2023-03-17 | 32.34 | $39.07 | 141700 |
| 2023-03-16 | 35.87 | $40.04 | 197502 |
| 2023-03-15 | 31.63 | $39.46 | 169932 |
| 2023-03-14 | 34.30 | $40.18 | 142047 |
| 2023-03-13 | 29.42 | $39.56 | 298100 |
| 2023-03-10 | 33.33 | $40.59 | 236613 |
| 2023-03-09 | 38.68 | $41.72 | 155700 |
| 2023-03-08 | 45.35 | $42.81 | 178700 |
| 2023-03-07 | 45.10 | $42.78 | 177100 |
| 2023-03-06 | 49.20 | $43.36 | 130832 |
| 2023-03-03 | 52.64 | $43.80 | 100200 |
| 2023-03-02 | 48.85 | $43.31 | 107500 |
| 2023-03-01 | 47.63 | $43.16 | 113800 |
| 2023-02-28 | 47.00 | $43.08 | 102200 |
| 2023-02-27 | 48.47 | $43.29 | 171400 |
| 2023-02-24 | 48.61 | $43.31 | 114400 |
| 2023-02-23 | 49.34 | $43.42 | 142000 |
| 2023-02-22 | 48.61 | $43.31 | 125401 |
| 2023-02-21 | 48.22 | $43.25 | 122000 |
| 2023-02-17 | 55.35 | $44.32 | 116800 |
| 2023-02-16 | 55.57 | $44.35 | 252000 |
| 2023-02-15 | 58.65 | $44.77 | 170541 |
| 2023-02-14 | 57.53 | $44.56 | 125023 |
| 2023-02-13 | 58.54 | $44.70 | 144419 |
| 2023-02-10 | 55.87 | $44.19 | 178006 |
| 2023-02-09 | 54.45 | $43.93 | 137700 |
| 2023-02-08 | 58.21 | $44.48 | 165115 |
| 2023-02-07 | 62.54 | $45.06 | 157233 |
| 2023-02-06 | 60.62 | $44.66 | 131800 |
| 2023-02-03 | 63.96 | $45.09 | 296800 |
| 2023-02-02 | 66.47 | $45.40 | 328931 |
| 2023-02-01 | 64.19 | $44.87 | 227435 |
| 2023-01-31 | 62.30 | $44.46 | 220130 |
| 2023-01-30 | 57.06 | $43.46 | 166047 |
| 2023-01-27 | 60.25 | $43.86 | 201200 |
| 2023-01-26 | 60.14 | $43.84 | 137800 |
| 2023-01-25 | 58.08 | $43.45 | 163000 |
| 2023-01-24 | 57.10 | $43.27 | 194300 |
| 2023-01-23 | 57.88 | $43.38 | 189527 |
| 2023-01-20 | 55.02 | $42.84 | 274700 |
| 2023-01-19 | 50.90 | $42.14 | 330744 |
| 2023-01-18 | 53.49 | $42.53 | 211622 |
| 2023-01-17 | 58.26 | $43.19 | 181042 |
| 2023-01-13 | 59.09 | $43.30 | 142800 |
| 2023-01-12 | 58.89 | $43.26 | 221213 |
| 2023-01-11 | 57.12 | $42.91 | 228713 |
| 2023-01-10 | 54.23 | $42.37 | 128100 |
| 2023-01-09 | 52.77 | $42.11 | 223727 |
| 2023-01-06 | 52.83 | $42.12 | 152814 |
| 2023-01-05 | 47.10 | $41.14 | 415300 |
| 2023-01-04 | 49.37 | $41.53 | 231336 |
| 2023-01-03 | 45.26 | $40.89 | 300343 |
| 2022-12-30 | 46.66 | $41.14 | 206000 |
| 2022-12-29 | 47.85 | $41.35 | 620127 |
| 2022-12-28 | 42.86 | $40.59 | 375233 |
| 2022-12-27 | 47.08 | $41.34 | 192145 |
| 2022-12-23 | 46.21 | $41.21 | 401706 |
| 2022-12-22 | 44.67 | $40.98 | 271534 |
| 2022-12-21 | 47.29 | $41.45 | 480300 |
| 2022-12-20 | 42.97 | $40.81 | 470800 |
| 2022-12-19 | 42.12 | $40.69 | 327400 |
| 2022-12-16 | 43.93 | $41.04 | 208647 |
| 2022-12-15 | 46.70 | $41.55 | 219202 |
| 2022-12-14 | 51.48 | $42.34 | 365421 |
| 2022-12-13 | 52.91 | $42.56 | 318600 |
| 2022-12-12 | 52.40 | $42.47 | 277100 |
| 2022-12-09 | 49.29 | $41.94 | 179304 |
| 2022-12-08 | 51.15 | $42.25 | 197035 |
| 2022-12-07 | 50.29 | $42.10 | 380800 |
| 2022-12-06 | 50.85 | $42.20 | 253629 |
| 2022-12-05 | 53.24 | $42.62 | 333800 |
| 2022-12-02 | 59.30 | $43.58 | 197221 |
| 2022-12-01 | 58.93 | $43.50 | 171200 |
| 2022-11-30 | 60.29 | $43.71 | 216200 |
| 2022-11-29 | 56.61 | $42.90 | 305100 |
| 2022-11-28 | 55.64 | $42.70 | 169343 |
| 2022-11-25 | 60.78 | $43.50 | 102229 |
| 2022-11-23 | 59.54 | $43.22 | 97400 |
| 2022-11-22 | 60.91 | $43.43 | 327300 |
| 2022-11-21 | 57.78 | $42.72 | 178300 |
| 2022-11-18 | 57.69 | $42.70 | 174600 |
| 2022-11-17 | 56.12 | $42.35 | 218800 |
| 2022-11-16 | 56.98 | $42.50 | 196648 |
| 2022-11-15 | 59.83 | $42.99 | 186548 |
| 2022-11-14 | 58.29 | $42.61 | 194900 |
| 2022-11-11 | 60.73 | $43.03 | 154200 |
| 2022-11-10 | 60.47 | $42.96 | 191635 |
| 2022-11-09 | 52.69 | $41.14 | 164700 |
| 2022-11-08 | 57.34 | $41.93 | 198300 |
| 2022-11-07 | 56.46 | $41.74 | 246408 |
| 2022-11-04 | 55.46 | $41.52 | 439600 |
| 2022-11-03 | 52.51 | $40.90 | 292200 |
| 2022-11-02 | 53.05 | $41.00 | 253545 |
| 2022-11-01 | 58.38 | $41.94 | 342100 |
| 2022-10-31 | 57.74 | $41.79 | 207900 |
| 2022-10-28 | 57.97 | $41.83 | 156830 |
| 2022-10-27 | 54.84 | $41.09 | 203200 |
| 2022-10-26 | 53.78 | $40.85 | 789000 |
| 2022-10-25 | 53.31 | $40.74 | 232811 |
| 2022-10-24 | 50.44 | $40.09 | 249200 |
| 2022-10-21 | 49.16 | $39.81 | 168300 |
| 2022-10-20 | 45.54 | $39.05 | 398500 |
| 2022-10-19 | 48.02 | $39.63 | 236300 |
| 2022-10-18 | 50.31 | $40.14 | 300806 |
| 2022-10-17 | 47.76 | $39.59 | 415700 |
| 2022-10-14 | 43.44 | $38.73 | 250319 |
| 2022-10-13 | 47.33 | $39.63 | 350828 |
| 2022-10-12 | 41.78 | $38.62 | 153654 |
| 2022-10-11 | 42.93 | $38.89 | 162900 |
| 2022-10-10 | 42.59 | $38.83 | 189000 |
| 2022-10-07 | 42.33 | $38.78 | 158319 |
| 2022-10-06 | 45.33 | $39.53 | 122901 |
| 2022-10-05 | 46.93 | $39.91 | 193510 |
| 2022-10-04 | 48.07 | $40.18 | 369100 |
| 2022-10-03 | 40.80 | $38.75 | 247184 |
| 2022-09-30 | 34.18 | $37.67 | 223808 |
| 2022-09-29 | 34.98 | $37.90 | 285300 |
| 2022-09-28 | 37.95 | $38.72 | 225900 |
| 2022-09-27 | 31.10 | $37.71 | 300800 |
| 2022-09-26 | 31.39 | $37.80 | 347900 |
| 2022-09-23 | 34.26 | $38.64 | 194140 |
| 2022-09-22 | 38.20 | $39.64 | 279200 |
| 2022-09-21 | 40.93 | $40.25 | 118800 |
| 2022-09-20 | 43.34 | $40.75 | 297000 |
| 2022-09-19 | 46.92 | $41.43 | 93905 |
| 2022-09-16 | 43.40 | $40.89 | 135400 |
| 2022-09-15 | 46.26 | $41.42 | 152800 |
| 2022-09-14 | 47.32 | $41.61 | 168800 |
| 2022-09-13 | 47.14 | $41.58 | 294427 |
| 2022-09-12 | 56.40 | $43.08 | 119831 |
| 2022-09-09 | 54.23 | $42.70 | 170800 |
| 2022-09-08 | 50.42 | $42.08 | 133112 |
| 2022-09-07 | 48.38 | $41.77 | 174600 |
| 2022-09-06 | 42.82 | $41.00 | 244935 |
| 2022-09-02 | 44.72 | $41.32 | 131620 |
| 2022-09-01 | 45.19 | $41.40 | 198606 |
| 2022-08-31 | 46.37 | $41.60 | 274600 |
| 2022-08-30 | 48.21 | $41.91 | 205900 |
| 2022-08-29 | 51.95 | $42.50 | 158600 |
| 2022-08-26 | 52.94 | $42.65 | 155700 |
| 2022-08-25 | 60.72 | $43.71 | 370200 |
| 2022-08-24 | 57.89 | $43.20 | 139445 |
| 2022-08-23 | 56.97 | $43.04 | 106311 |
| 2022-08-22 | 56.51 | $42.96 | 186044 |
| 2022-08-19 | 62.79 | $43.76 | 101203 |
| 2022-08-18 | 67.60 | $44.30 | 99133 |
| 2022-08-17 | 66.04 | $43.96 | 185200 |
| 2022-08-16 | 68.82 | $44.26 | 172200 |
| 2022-08-15 | 67.39 | $43.93 | 115900 |
| 2022-08-12 | 67.04 | $43.85 | 157500 |
| 2022-08-11 | 64.57 | $43.30 | 281007 |
| 2022-08-10 | 62.48 | $42.87 | 236900 |
| 2022-08-09 | 57.87 | $42.03 | 126100 |
| 2022-08-08 | 58.27 | $42.08 | 111200 |
| 2022-08-05 | 56.60 | $41.79 | 111701 |
| 2022-08-04 | 55.73 | $41.64 | 103631 |
| 2022-08-03 | 58.17 | $41.97 | 172600 |
| 2022-08-02 | 56.92 | $41.74 | 173728 |
| 2022-08-01 | 60.11 | $42.17 | 121843 |
| 2022-07-29 | 60.79 | $42.26 | 138400 |
| 2022-07-28 | 58.41 | $41.78 | 176905 |
| 2022-07-27 | 55.36 | $41.21 | 157900 |
| 2022-07-26 | 51.70 | $40.59 | 197200 |
| 2022-07-25 | 52.96 | $40.78 | 130200 |
| 2022-07-22 | 51.17 | $40.48 | 121400 |
| 2022-07-21 | 51.92 | $40.60 | 215101 |
| 2022-07-20 | 51.59 | $40.54 | 147300 |
| 2022-07-19 | 50.43 | $40.33 | 113414 |
| 2022-07-18 | 44.07 | $39.28 | 117000 |
| 2022-07-15 | 43.74 | $39.23 | 119800 |
| 2022-07-14 | 39.45 | $38.59 | 115934 |
| 2022-07-13 | 41.67 | $39.06 | 112800 |
| 2022-07-12 | 42.39 | $39.21 | 164600 |
| 2022-07-11 | 42.81 | $39.30 | 104708 |
| 2022-07-08 | 43.88 | $39.53 | 124331 |
| 2022-07-07 | 44.47 | $39.66 | 79700 |
| 2022-07-06 | 40.78 | $39.03 | 555400 |
| 2022-07-05 | 41.32 | $39.16 | 155413 |
| 2022-07-01 | 42.85 | $39.53 | 635945 |
| 2022-06-30 | 39.70 | $38.98 | 172900 |
| 2022-06-29 | 40.87 | $39.28 | 216000 |
| 2022-06-28 | 42.41 | $39.67 | 299219 |
| 2022-06-27 | 43.57 | $39.96 | 182045 |
| 2022-06-24 | 42.64 | $39.78 | 814300 |
| 2022-06-23 | 36.24 | $38.62 | 375400 |
| 2022-06-22 | 36.18 | $38.61 | 194306 |
| 2022-06-21 | 36.76 | $38.79 | 257000 |
| 2022-06-17 | 33.29 | $38.17 | 190833 |
| 2022-06-16 | 33.23 | $38.16 | 256700 |
| 2022-06-15 | 38.00 | $39.73 | 206500 |
| 2022-06-14 | 37.02 | $39.55 | 739200 |
| 2022-06-13 | 37.49 | $39.70 | 396400 |
| 2022-06-10 | 43.68 | $41.46 | 147229 |
| 2022-06-09 | 47.96 | $42.46 | 114600 |
| 2022-06-08 | 51.76 | $43.25 | 99600 |
| 2022-06-07 | 55.93 | $44.03 | 130110 |
| 2022-06-06 | 53.85 | $43.57 | 95200 |
| 2022-06-03 | 52.41 | $43.26 | 195639 |
| 2022-06-02 | 54.27 | $43.62 | 135100 |
| 2022-06-01 | 51.83 | $43.08 | 258000 |
| 2022-05-31 | 53.49 | $43.41 | 391700 |
| 2022-05-27 | 55.01 | $43.71 | 170600 |
| 2022-05-26 | 51.66 | $42.94 | 228800 |
| 2022-05-25 | 47.98 | $42.17 | 225631 |
| 2022-05-24 | 43.93 | $41.40 | 571700 |
| 2022-05-23 | 45.24 | $41.70 | 200911 |
| 2022-05-20 | 41.90 | $41.09 | 208700 |
| 2022-05-19 | 42.14 | $41.15 | 206300 |
| 2022-05-18 | 43.24 | $41.43 | 164900 |
| 2022-05-17 | 49.68 | $42.90 | 163300 |
| 2022-05-16 | 44.08 | $41.86 | 203011 |
| 2022-05-13 | 44.13 | $41.87 | 687730 |
| 2022-05-12 | 38.99 | $41.00 | 251600 |
| 2022-05-11 | 37.68 | $40.79 | 249130 |
| 2022-05-10 | 38.93 | $41.12 | 268903 |
| 2022-05-09 | 40.32 | $41.48 | 347100 |
| 2022-05-06 | 44.92 | $42.57 | 242043 |
| 2022-05-05 | 45.93 | $42.79 | 269024 |
| 2022-05-04 | 52.07 | $44.01 | 769014 |
| 2022-05-03 | 44.83 | $42.75 | 237902 |
| 2022-05-02 | 39.98 | $42.04 | 614338 |
| 2022-04-29 | 39.98 | $42.04 | 280100 |
| 2022-04-28 | 46.59 | $43.31 | 153108 |
| 2022-04-27 | 41.69 | $42.63 | 142800 |
| 2022-04-26 | 41.46 | $42.60 | 156800 |
| 2022-04-25 | 46.47 | $43.48 | 662500 |
| 2022-04-22 | 47.08 | $43.58 | 139514 |
| 2022-04-21 | 54.78 | $44.70 | 240149 |
| 2022-04-20 | 60.30 | $45.36 | 240114 |
| 2022-04-19 | 57.19 | $44.86 | 253635 |
| 2022-04-18 | 51.58 | $44.08 | 155500 |
| 2022-04-14 | 51.51 | $44.07 | 116410 |
| 2022-04-13 | 52.06 | $44.14 | 135500 |
| 2022-04-12 | 48.53 | $43.67 | 142200 |
| 2022-04-11 | 48.82 | $43.71 | 100013 |
| 2022-04-08 | 49.89 | $43.86 | 95000 |
| 2022-04-07 | 48.17 | $43.62 | 254300 |
| 2022-04-06 | 49.24 | $43.78 | 175800 |
| 2022-04-05 | 50.23 | $43.93 | 170318 |
| 2022-04-04 | 53.36 | $44.39 | 394817 |
| 2022-04-01 | 54.55 | $44.56 | 239839 |
| 2022-03-31 | 53.74 | $44.42 | 143415 |
| 2022-03-30 | 57.72 | $44.99 | 155948 |
| 2022-03-29 | 60.02 | $45.30 | 247100 |
| 2022-03-28 | 56.58 | $44.65 | 305935 |
| 2022-03-25 | 57.52 | $44.78 | 228109 |
| 2022-03-24 | 55.12 | $44.34 | 413624 |
| 2022-03-23 | 53.00 | $43.97 | 228800 |
| 2022-03-22 | 56.79 | $44.52 | 92500 |
| 2022-03-21 | 55.64 | $44.31 | 275000 |
| 2022-03-18 | 55.91 | $44.35 | 99519 |
| 2022-03-17 | 54.66 | $44.11 | 149130 |
| 2022-03-16 | 52.58 | $43.72 | 244600 |
| 2022-03-15 | 48.45 | $43.00 | 159500 |
| 2022-03-14 | 45.56 | $42.54 | 117420 |
| 2022-03-11 | 46.26 | $42.67 | 88906 |
| 2022-03-10 | 47.53 | $42.91 | 192500 |
| 2022-03-09 | 47.30 | $42.87 | 189203 |
| 2022-03-08 | 42.98 | $42.14 | 414148 |
| 2022-03-07 | 43.78 | $42.31 | 185613 |
| 2022-03-04 | 50.74 | $43.64 | 109538 |
| 2022-03-03 | 52.65 | $43.96 | 140705 |
| 2022-03-02 | 52.65 | $43.96 | 263600 |
| 2022-03-01 | 45.92 | $42.79 | 258200 |
| 2022-02-28 | 51.71 | $43.76 | 153100 |
| 2022-02-25 | 51.10 | $43.66 | 181600 |
| 2022-02-24 | 41.52 | $42.28 | 245834 |
| 2022-02-23 | 41.04 | $42.22 | 145064 |
| 2022-02-22 | 44.00 | $42.74 | 196732 |
| 2022-02-18 | 47.64 | $43.32 | 133700 |
| 2022-02-17 | 47.90 | $43.36 | 126546 |
| 2022-02-16 | 52.44 | $44.03 | 208700 |
| 2022-02-15 | 51.26 | $43.85 | 160700 |
| 2022-02-14 | 46.72 | $43.20 | 170800 |
| 2022-02-11 | 48.57 | $43.48 | 245400 |
| 2022-02-10 | 50.61 | $43.78 | 211825 |
| 2022-02-09 | 54.84 | $44.36 | 169800 |
| 2022-02-08 | 51.02 | $43.79 | 107429 |
| 2022-02-07 | 46.98 | $43.25 | 164646 |
| 2022-02-04 | 47.33 | $43.30 | 158100 |
| 2022-02-03 | 47.66 | $43.35 | 230300 |
| 2022-02-02 | 50.54 | $43.78 | 176500 |
| 2022-02-01 | 49.53 | $43.63 | 204024 |
| 2022-01-31 | 47.27 | $43.30 | 173935 |
| 2022-01-28 | 42.71 | $42.68 | 132439 |
| 2022-01-27 | 38.10 | $42.12 | 231504 |
| 2022-01-26 | 40.24 | $42.51 | 237533 |
| 2022-01-25 | 41.78 | $42.78 | 292900 |
| 2022-01-24 | 43.36 | $43.05 | 381400 |
| 2022-01-21 | 39.24 | $42.54 | 280100 |
| 2022-01-20 | 42.72 | $43.14 | 184500 |
| 2022-01-19 | 48.49 | $43.99 | 219100 |
| 2022-01-18 | 52.54 | $44.50 | 367946 |
| 2022-01-14 | 59.69 | $45.27 | 233137 |
| 2022-01-13 | 58.72 | $45.13 | 511400 |
| 2022-01-12 | 58.18 | $45.05 | 160400 |
| 2022-01-11 | 57.91 | $45.01 | 119246 |
| 2022-01-10 | 55.99 | $44.72 | 170600 |
| 2022-01-07 | 58.26 | $44.98 | 99750 |
| 2022-01-06 | 58.01 | $44.94 | 241200 |
| 2022-01-05 | 55.36 | $44.52 | 224239 |
| 2022-01-04 | 60.26 | $45.09 | 219049 |
| 2022-01-03 | 56.61 | $44.52 | 533100 |
| 2021-12-31 | 55.53 | $44.36 | 313100 |
| 2021-12-30 | 55.39 | $44.34 | 346600 |
| 2021-12-29 | 55.79 | $44.39 | 334400 |
| 2021-12-28 | 54.75 | $44.22 | 449443 |
| 2021-12-27 | 53.71 | $44.05 | 204200 |
| 2021-12-23 | 51.41 | $43.68 | 119700 |
| 2021-12-22 | 49.87 | $43.44 | 192418 |
| 2021-12-21 | 48.11 | $43.17 | 497000 |
| 2021-12-20 | 41.24 | $42.22 | 200700 |
| 2021-12-17 | 45.72 | $42.96 | 215435 |
| 2021-12-16 | 49.08 | $43.45 | 164400 |
| 2021-12-15 | 49.50 | $43.51 | 289700 |
| 2021-12-14 | 46.74 | $43.13 | 89800 |
| 2021-12-13 | 47.65 | $43.27 | 101631 |
| 2021-12-10 | 49.97 | $43.62 | 75437 |
| 2021-12-09 | 49.30 | $43.52 | 110500 |
| 2021-12-08 | 52.07 | $43.94 | 116904 |
| 2021-12-07 | 51.70 | $43.88 | 146200 |
| 2021-12-06 | 48.77 | $43.41 | 128423 |
| 2021-12-03 | 42.96 | $42.58 | 125800 |
| 2021-12-02 | 44.88 | $42.91 | 108500 |
| 2021-12-01 | 35.29 | $41.76 | 109400 |
| 2021-11-30 | 37.79 | $42.22 | 148700 |
| 2021-11-29 | 45.83 | $43.42 | 144300 |
| 2021-11-26 | 45.91 | $43.43 | 144345 |
| 2021-11-24 | 57.65 | $44.70 | 104600 |
| 2021-11-23 | 58.54 | $44.78 | 170905 |
| 2021-11-22 | 58.16 | $44.73 | 127129 |
| 2021-11-19 | 54.71 | $44.30 | 86732 |
| 2021-11-18 | 58.32 | $44.64 | 79241 |
| 2021-11-17 | 59.41 | $44.74 | 123600 |
| 2021-11-16 | 62.89 | $45.05 | 155900 |
| 2021-11-15 | 63.80 | $45.13 | 167300 |
| 2021-11-12 | 63.10 | $45.02 | 105506 |
| 2021-11-11 | 61.89 | $44.83 | 80400 |
| 2021-11-10 | 60.19 | $44.57 | 112600 |
| 2021-11-09 | 61.80 | $44.73 | 161500 |
| 2021-11-08 | 62.00 | $44.75 | 87638 |
| 2021-11-05 | 62.19 | $44.77 | 89500 |
| 2021-11-04 | 59.25 | $44.27 | 121900 |
| 2021-11-03 | 62.58 | $44.63 | 155812 |
| 2021-11-02 | 59.25 | $44.08 | 131913 |
| 2021-11-01 | 59.13 | $44.06 | 220300 |
| 2021-10-29 | 53.64 | $43.25 | 93746 |
| 2021-10-28 | 55.11 | $43.42 | 108000 |
| 2021-10-27 | 50.04 | $42.76 | 187100 |
| 2021-10-26 | 59.18 | $43.71 | 160511 |
| 2021-10-25 | 62.74 | $44.02 | 154200 |
| 2021-10-22 | 62.04 | $43.92 | 111900 |
| 2021-10-21 | 61.14 | $43.79 | 131000 |
| 2021-10-20 | 62.66 | $43.93 | 107800 |
| 2021-10-19 | 59.15 | $43.42 | 143438 |
| 2021-10-18 | 58.64 | $43.35 | 143935 |
| 2021-10-15 | 58.07 | $43.27 | 215908 |
| 2021-10-14 | 57.87 | $43.24 | 88000 |
| 2021-10-13 | 53.71 | $42.66 | 115336 |
| 2021-10-12 | 52.71 | $42.53 | 88738 |
| 2021-10-11 | 52.34 | $42.48 | 74934 |
| 2021-10-08 | 53.55 | $42.63 | 70300 |
| 2021-10-07 | 54.42 | $42.74 | 100200 |
| 2021-10-06 | 51.48 | $42.31 | 109000 |
| 2021-10-05 | 52.00 | $42.38 | 148647 |
| 2021-10-04 | 50.58 | $42.17 | 173048 |
| 2021-10-01 | 49.97 | $42.08 | 148127 |
| 2021-09-30 | 45.56 | $41.45 | 220120 |
| 2021-09-29 | 50.83 | $42.23 | 124915 |
| 2021-09-28 | 49.19 | $42.00 | 297403 |
| 2021-09-27 | 52.69 | $42.48 | 103703 |
| 2021-09-24 | 48.40 | $41.89 | 128200 |
| 2021-09-23 | 49.26 | $42.01 | 79400 |
| 2021-09-22 | 43.96 | $41.34 | 105800 |
| 2021-09-21 | 39.57 | $40.85 | 148900 |
| 2021-09-20 | 40.49 | $41.00 | 187119 |
| 2021-09-17 | 44.28 | $41.58 | 130100 |
| 2021-09-16 | 46.95 | $41.95 | 118302 |
| 2021-09-15 | 49.07 | $42.23 | 132219 |
| 2021-09-14 | 44.28 | $41.67 | 109622 |
| 2021-09-13 | 47.87 | $42.14 | 107800 |
| 2021-09-10 | 45.27 | $41.85 | 89300 |
| 2021-09-09 | 48.60 | $42.27 | 84447 |
| 2021-09-08 | 49.85 | $42.42 | 120300 |
| 2021-09-07 | 50.01 | $42.44 | 110700 |
| 2021-09-03 | 54.93 | $43.02 | 87800 |
| 2021-09-02 | 56.86 | $43.23 | 171136 |
| 2021-09-01 | 54.09 | $42.85 | 114448 |
| 2021-08-31 | 53.80 | $42.81 | 145948 |
| 2021-08-30 | 53.88 | $42.82 | 107033 |
| 2021-08-27 | 55.00 | $42.96 | 225000 |
| 2021-08-26 | 50.21 | $42.28 | 137700 |
| 2021-08-25 | 52.56 | $42.58 | 153646 |
| 2021-08-24 | 51.33 | $42.41 | 95226 |
| 2021-08-23 | 49.36 | $42.14 | 192232 |
| 2021-08-20 | 47.65 | $41.91 | 83200 |
| 2021-08-19 | 43.88 | $41.43 | 99100 |
| 2021-08-18 | 46.60 | $41.84 | 146300 |
| 2021-08-17 | 49.75 | $42.28 | 156500 |
| 2021-08-16 | 53.57 | $42.77 | 134400 |
| 2021-08-13 | 54.63 | $42.90 | 89346 |
| 2021-08-12 | 55.03 | $42.95 | 97400 |
| 2021-08-11 | 55.34 | $42.99 | 98700 |
| 2021-08-10 | 52.18 | $42.49 | 81717 |
| 2021-08-09 | 50.03 | $42.17 | 325700 |
| 2021-08-06 | 51.12 | $42.33 | 185101 |
| 2021-08-05 | 48.53 | $41.94 | 204900 |
| 2021-08-04 | 45.12 | $41.46 | 165613 |
| 2021-08-03 | 48.55 | $42.00 | 401600 |
| 2021-08-02 | 45.79 | $41.62 | 864700 |
| 2021-07-30 | 47.25 | $41.85 | 231400 |
| 2021-07-29 | 48.53 | $42.05 | 105800 |
| 2021-07-28 | 45.52 | $41.62 | 174102 |
| 2021-07-27 | 44.81 | $41.52 | 129000 |
| 2021-07-26 | 45.15 | $41.58 | 143400 |
| 2021-07-23 | 44.55 | $41.49 | 146130 |
| 2021-07-22 | 41.83 | $41.08 | 102400 |
| 2021-07-21 | 43.77 | $41.47 | 191448 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.51
2026-07-17
Close Price
$57.34
Vol: 89800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -29.51 | $57.34 | 89800 |
| 2026-07-16 | -1.29 | $57.71 | 120000 |
| 2026-07-15 | -15.70 | $56.86 | 98400 |
| 2026-07-14 | -28.49 | $56.64 | 73541 |
| 2026-07-13 | -35.47 | $56.52 | 109800 |
| 2026-07-10 | -40.12 | $56.44 | 142301 |
| 2026-07-09 | -50.00 | $56.20 | 114026 |
| 2026-07-08 | -60.50 | $55.92 | 70317 |
| 2026-07-07 | -22.22 | $56.67 | 80418 |
| 2026-07-06 | -13.94 | $56.80 | 87333 |
| 2026-07-02 | -16.35 | $56.75 | 81400 |
| 2026-07-01 | -27.06 | $56.48 | 89600 |
| 2026-06-30 | -24.02 | $56.52 | 121226 |
| 2026-06-29 | -19.29 | $56.58 | 133310 |
| 2026-06-26 | -11.42 | $56.78 | 75900 |
| 2026-06-25 | -23.62 | $56.47 | 107300 |
| 2026-06-24 | -34.25 | $56.20 | 77942 |
| 2026-06-23 | -45.28 | $55.92 | 69028 |
| 2026-06-22 | -42.91 | $55.98 | 97736 |
| 2026-06-18 | -41.24 | $55.87 | 88700 |
| 2026-06-17 | -45.65 | $55.60 | 131038 |
| 2026-06-16 | -18.94 | $56.46 | 101300 |
| 2026-06-15 | -18.63 | $56.47 | 79134 |
| 2026-06-12 | -5.72 | $56.65 | 108841 |
| 2026-06-11 | -5.51 | $56.08 | 135818 |
| 2026-06-10 | -39.83 | $55.27 | 139600 |
| 2026-06-09 | -15.35 | $55.78 | 138700 |
| 2026-06-08 | -36.87 | $55.10 | 123800 |
| 2026-06-05 | -36.87 | $55.10 | 80509 |
| 2026-06-04 | -24.24 | $55.35 | 109600 |
| 2026-06-03 | -45.96 | $54.92 | 97500 |
| 2026-06-02 | -33.33 | $55.17 | 115045 |
| 2026-06-01 | -50.00 | $54.84 | 144320 |
| 2026-05-29 | -35.86 | $55.12 | 118434 |
| 2026-05-28 | -22.73 | $55.38 | 159600 |
| 2026-05-27 | -22.73 | $55.38 | 117100 |
| 2026-05-26 | -14.80 | $55.52 | 66500 |
| 2026-05-22 | -28.57 | $55.25 | 127300 |
| 2026-05-21 | -47.96 | $54.87 | 154538 |
| 2026-05-20 | -52.55 | $54.78 | 114304 |
| 2026-05-19 | -89.80 | $54.05 | 147410 |
| 2026-05-18 | -74.09 | $54.43 | 101100 |
| 2026-05-15 | -96.37 | $54.00 | 131220 |
| 2026-05-14 | -75.16 | $54.65 | 145100 |
| 2026-05-13 | -83.23 | $54.52 | 110407 |
| 2026-05-12 | -59.76 | $54.85 | 73300 |
| 2026-05-11 | -57.40 | $54.89 | 146523 |
| 2026-05-08 | -32.50 | $55.21 | 99600 |
| 2026-05-07 | -39.00 | $55.08 | 80300 |
| 2026-05-06 | -16.50 | $55.53 | 80322 |
| 2026-05-05 | -32.50 | $55.21 | 104250 |
| 2026-05-04 | -37.88 | $54.75 | 154246 |
| 2026-05-01 | -19.69 | $55.22 | 81535 |
| 2026-04-30 | -10.74 | $55.47 | 81035 |
| 2026-04-29 | -31.13 | $54.73 | 132100 |
| 2026-04-28 | -19.55 | $55.08 | 160200 |
| 2026-04-27 | -16.17 | $55.15 | 107200 |
| 2026-04-24 | -18.45 | $55.05 | 78900 |
| 2026-04-23 | -12.53 | $55.31 | 87000 |
| 2026-04-22 | -19.36 | $55.01 | 105012 |
| 2026-04-21 | -16.40 | $55.14 | 93900 |
| 2026-04-20 | -1.94 | $55.51 | 94248 |
| 2026-04-17 | -7.47 | $55.25 | 100426 |
| 2026-04-16 | -8.00 | $54.49 | 152100 |
| 2026-04-15 | -10.14 | $54.32 | 114622 |
| 2026-04-14 | -3.29 | $54.57 | 116500 |
| 2026-04-13 | -3.63 | $54.49 | 152000 |
| 2026-04-10 | -12.57 | $54.17 | 131600 |
| 2026-04-09 | -4.47 | $54.46 | 110545 |
| 2026-04-08 | -3.68 | $54.18 | 119600 |
| 2026-04-07 | -28.22 | $53.10 | 321800 |
| 2026-04-06 | -30.31 | $53.04 | 146904 |
| 2026-04-02 | -37.28 | $52.84 | 162300 |
| 2026-04-01 | -57.53 | $52.76 | 148122 |
| 2026-03-31 | -64.46 | $52.54 | 148216 |
| 2026-03-30 | -86.39 | $51.62 | 221400 |
| 2026-03-27 | -86.63 | $51.69 | 194000 |
| 2026-03-26 | -74.69 | $52.27 | 150240 |
| 2026-03-25 | -69.22 | $52.61 | 210941 |
| 2026-03-24 | -75.29 | $52.30 | 157600 |
| 2026-03-23 | -82.75 | $51.92 | 144400 |
| 2026-03-20 | -95.36 | $51.28 | 93528 |
| 2026-03-19 | -90.62 | $52.04 | 113900 |
| 2026-03-18 | -99.04 | $52.17 | 89600 |
| 2026-03-17 | -86.17 | $52.74 | 101233 |
| 2026-03-16 | -94.66 | $52.39 | 104229 |
| 2026-03-13 | -97.82 | $52.26 | 107600 |
| 2026-03-12 | -98.31 | $52.34 | 121308 |
| 2026-03-11 | -85.62 | $52.94 | 92600 |
| 2026-03-10 | -82.03 | $53.11 | 105536 |
| 2026-03-09 | -74.00 | $53.49 | 118838 |
| 2026-03-06 | -85.97 | $53.68 | 86400 |
| 2026-03-05 | -82.61 | $54.52 | 123400 |
| 2026-03-04 | -62.21 | $55.13 | 91710 |
| 2026-03-03 | -55.88 | $55.09 | 115304 |
| 2026-03-02 | -33.79 | $55.75 | 132800 |
| 2026-02-27 | -35.97 | $55.58 | 86504 |
| 2026-02-26 | -25.00 | $56.01 | 124700 |
| 2026-02-25 | -38.01 | $55.50 | 244427 |
| 2026-02-24 | -35.97 | $55.58 | 223441 |
| 2026-02-23 | -44.90 | $55.23 | 135100 |
| 2026-02-20 | -21.68 | $56.14 | 99300 |
| 2026-02-19 | -29.34 | $55.84 | 108542 |
| 2026-02-18 | -23.21 | $56.08 | 93533 |
| 2026-02-17 | -29.08 | $55.85 | 98700 |
| 2026-02-13 | -25.00 | $56.01 | 155100 |
| 2026-02-12 | -35.20 | $55.61 | 112600 |
| 2026-02-11 | -10.03 | $56.39 | 118433 |
| 2026-02-10 | -5.28 | $56.30 | 120527 |
| 2026-02-09 | -5.39 | $55.88 | 226855 |
| 2026-02-06 | -3.56 | $55.78 | 196300 |
| 2026-02-05 | -18.40 | $54.72 | 130242 |
| 2026-02-04 | -9.03 | $54.99 | 268150 |
| 2026-02-03 | -34.82 | $53.98 | 167013 |
| 2026-02-02 | -39.78 | $53.75 | 177735 |
| 2026-01-30 | -35.98 | $53.57 | 206331 |
| 2026-01-29 | -32.58 | $53.69 | 123626 |
| 2026-01-28 | -39.66 | $53.44 | 117200 |
| 2026-01-27 | -30.31 | $53.77 | 126400 |
| 2026-01-26 | -26.63 | $53.90 | 214125 |
| 2026-01-23 | -26.91 | $53.89 | 154832 |
| 2026-01-22 | -14.73 | $54.32 | 210200 |
| 2026-01-21 | -5.25 | $54.38 | 268750 |
| 2026-01-20 | -32.57 | $53.38 | 178200 |
| 2026-01-16 | -8.47 | $54.12 | 140127 |
| 2026-01-15 | -2.93 | $54.29 | 123100 |
| 2026-01-14 | -3.49 | $53.80 | 153524 |
| 2026-01-13 | -13.71 | $53.45 | 129030 |
| 2026-01-12 | -15.73 | $53.40 | 246300 |
| 2026-01-09 | -7.66 | $53.60 | 139312 |
| 2026-01-08 | -8.11 | $53.35 | 125100 |
| 2026-01-07 | -39.09 | $52.51 | 179766 |
| 2026-01-06 | -9.64 | $53.09 | 186200 |
| 2026-01-05 | -32.99 | $52.63 | 507130 |
| 2026-01-02 | -59.90 | $52.10 | 204303 |
| 2025-12-31 | -97.67 | $51.60 | 148300 |
| 2025-12-30 | -65.90 | $52.14 | 187816 |
| 2025-12-29 | -67.05 | $52.12 | 215149 |
| 2025-12-26 | -56.65 | $52.30 | 184722 |
| 2025-12-24 | -38.15 | $52.62 | 71300 |
| 2025-12-23 | -33.47 | $52.48 | 185347 |
| 2025-12-22 | -20.70 | $52.69 | 103700 |
| 2025-12-19 | -24.50 | $52.42 | 215400 |
| 2025-12-18 | -21.83 | $52.47 | 146600 |
| 2025-12-17 | -22.64 | $52.44 | 275100 |
| 2025-12-16 | -27.22 | $52.27 | 130900 |
| 2025-12-15 | -14.56 | $52.74 | 248415 |
| 2025-12-12 | -13.75 | $52.77 | 315700 |
| 2025-12-11 | -2.82 | $53.01 | 254600 |
| 2025-12-10 | -2.94 | $52.54 | 141031 |
| 2025-12-09 | -26.91 | $51.58 | 146500 |
| 2025-12-08 | -24.00 | $51.66 | 248300 |
| 2025-12-05 | -10.18 | $52.04 | 142003 |
| 2025-12-04 | -9.29 | $52.01 | 247600 |
| 2025-12-03 | -7.14 | $52.04 | 123500 |
| 2025-12-02 | -23.31 | $51.61 | 92300 |
| 2025-12-01 | -11.28 | $51.93 | 116100 |
| 2025-11-28 | -6.11 | $52.03 | 41608 |
| 2025-11-26 | -12.21 | $51.87 | 138120 |
| 2025-11-25 | -7.34 | $51.59 | 126700 |
| 2025-11-24 | -45.66 | $50.76 | 296300 |
| 2025-11-21 | -53.85 | $50.71 | 176035 |
| 2025-11-20 | -97.22 | $49.64 | 316302 |
| 2025-11-19 | -87.03 | $50.01 | 127200 |
| 2025-11-18 | -82.43 | $50.12 | 175400 |
| 2025-11-17 | -92.98 | $49.97 | 162727 |
| 2025-11-14 | -56.88 | $50.85 | 164000 |
| 2025-11-13 | -49.54 | $51.01 | 147330 |
| 2025-11-12 | -31.19 | $51.41 | 123504 |
| 2025-11-11 | -38.07 | $51.26 | 120600 |
| 2025-11-10 | -50.46 | $50.99 | 133100 |
| 2025-11-07 | -55.50 | $50.88 | 112500 |
| 2025-11-06 | -85.78 | $50.22 | 120910 |
| 2025-11-05 | -68.56 | $50.63 | 140400 |
| 2025-11-04 | -80.85 | $50.36 | 135500 |
| 2025-11-03 | -77.61 | $50.51 | 149900 |
| 2025-10-31 | -83.78 | $50.57 | 165800 |
| 2025-10-30 | -85.99 | $50.54 | 159206 |
| 2025-10-29 | -77.82 | $50.75 | 200500 |
| 2025-10-28 | -57.20 | $51.28 | 371237 |
| 2025-10-27 | -34.24 | $51.87 | 141105 |
| 2025-10-24 | -41.25 | $51.69 | 155946 |
| 2025-10-23 | -43.19 | $51.64 | 167200 |
| 2025-10-22 | -51.36 | $51.43 | 144222 |
| 2025-10-21 | -41.63 | $51.68 | 101900 |
| 2025-10-20 | -55.47 | $51.40 | 89900 |
| 2025-10-17 | -71.53 | $50.96 | 91900 |
| 2025-10-16 | -81.39 | $50.69 | 94000 |
| 2025-10-15 | -53.79 | $51.46 | 157800 |
| 2025-10-14 | -56.35 | $51.52 | 142600 |
| 2025-10-13 | -80.46 | $50.78 | 129700 |
| 2025-10-10 | -98.05 | $50.24 | 134100 |
| 2025-10-09 | -94.27 | $51.44 | 231415 |
| 2025-10-08 | -71.43 | $52.08 | 242423 |
| 2025-10-07 | -72.02 | $52.07 | 118800 |
| 2025-10-06 | -47.62 | $52.48 | 86400 |
| 2025-10-03 | -44.05 | $52.54 | 103000 |
| 2025-10-02 | -63.39 | $52.27 | 108335 |
| 2025-10-01 | -67.21 | $52.20 | 119312 |
| 2025-09-30 | -61.75 | $52.30 | 207028 |
| 2025-09-29 | -72.13 | $52.11 | 141812 |
| 2025-09-26 | -61.75 | $52.30 | 208703 |
| 2025-09-25 | -88.52 | $51.81 | 115003 |
| 2025-09-24 | -77.14 | $52.35 | 98000 |
| 2025-09-23 | -69.29 | $52.46 | 140500 |
| 2025-09-22 | -76.43 | $52.36 | 189300 |
| 2025-09-19 | -69.80 | $52.39 | 132149 |
| 2025-09-18 | -29.90 | $52.85 | 177200 |
| 2025-09-17 | -55.15 | $52.36 | 100848 |
| 2025-09-16 | -55.67 | $52.35 | 116100 |
| 2025-09-15 | -48.22 | $52.48 | 152942 |
| 2025-09-12 | -32.49 | $52.79 | 122300 |
| 2025-09-11 | -7.61 | $53.28 | 113100 |
| 2025-09-10 | -50.25 | $52.44 | 100240 |
| 2025-09-09 | -37.73 | $52.40 | 109216 |
| 2025-09-08 | -18.46 | $52.88 | 114241 |
| 2025-09-05 | -14.77 | $52.99 | 117500 |
| 2025-09-04 | -10.92 | $52.95 | 217646 |
| 2025-09-03 | -33.11 | $52.30 | 166300 |
| 2025-09-02 | -29.69 | $52.40 | 157849 |
| 2025-08-29 | -15.94 | $52.76 | 158030 |
| 2025-08-28 | -13.32 | $52.76 | 147034 |
| 2025-08-27 | -7.05 | $53.00 | 143919 |
| 2025-08-26 | -15.40 | $52.68 | 130800 |
| 2025-08-25 | -13.32 | $52.76 | 90205 |
| 2025-08-22 | -5.22 | $53.07 | 104521 |
| 2025-08-21 | -25.08 | $51.71 | 142300 |
| 2025-08-20 | -24.75 | $51.72 | 88810 |
| 2025-08-19 | -18.81 | $51.90 | 176500 |
| 2025-08-18 | -30.69 | $51.54 | 90700 |
| 2025-08-15 | -29.70 | $51.57 | 113508 |
| 2025-08-14 | -19.14 | $51.89 | 122900 |
| 2025-08-13 | 0.00 | $52.47 | 102904 |
| 2025-08-12 | -13.88 | $51.55 | 87086 |
| 2025-08-11 | -54.69 | $50.55 | 151640 |
| 2025-08-08 | -48.16 | $50.71 | 154227 |
| 2025-08-07 | -55.51 | $50.53 | 109200 |
| 2025-08-06 | -50.20 | $50.68 | 101436 |
| 2025-08-05 | -47.79 | $50.74 | 124200 |
| 2025-08-04 | -52.21 | $50.63 | 140537 |
| 2025-08-01 | -76.71 | $50.02 | 145900 |
| 2025-07-31 | -69.84 | $50.61 | 137715 |
| 2025-07-30 | -57.14 | $50.85 | 106300 |
| 2025-07-29 | -33.33 | $51.28 | 108334 |
| 2025-07-28 | -32.68 | $51.26 | 116600 |
| 2025-07-25 | -14.75 | $51.61 | 78600 |
| 2025-07-24 | -24.38 | $51.34 | 88000 |
| 2025-07-23 | -4.96 | $51.80 | 90807 |
| 2025-07-22 | -15.65 | $51.52 | 74146 |
| 2025-07-21 | -40.89 | $50.74 | 117600 |
| 2025-07-18 | -28.87 | $51.09 | 119100 |
| 2025-07-17 | -26.85 | $51.13 | 89363 |
| 2025-07-16 | -41.61 | $50.69 | 91100 |
| 2025-07-15 | -51.68 | $50.39 | 88200 |
| 2025-07-14 | -19.46 | $51.35 | 128523 |
| 2025-07-11 | -19.80 | $51.34 | 65210 |
| 2025-07-10 | -6.38 | $51.74 | 102900 |
| 2025-07-09 | -10.75 | $51.44 | 81134 |
| 2025-07-08 | -16.13 | $51.29 | 202222 |
| 2025-07-07 | -22.58 | $51.11 | 118900 |
| 2025-07-03 | -3.62 | $51.63 | 102300 |
| 2025-07-02 | 0.00 | $51.42 | 138211 |
| 2025-07-01 | -15.41 | $50.95 | 233342 |
| 2025-06-30 | -10.45 | $50.12 | 122123 |
| 2025-06-27 | -17.91 | $49.97 | 138424 |
| 2025-06-26 | -15.34 | $49.92 | 142900 |
| 2025-06-25 | -47.62 | $49.31 | 216000 |
| 2025-06-24 | -8.47 | $50.05 | 92600 |
| 2025-06-23 | -16.10 | $49.74 | 146600 |
| 2025-06-20 | -39.02 | $49.27 | 104245 |
| 2025-06-18 | -42.93 | $49.19 | 129747 |
| 2025-06-17 | -59.66 | $48.96 | 107838 |
| 2025-06-16 | -42.49 | $49.36 | 130800 |
| 2025-06-13 | -54.47 | $49.09 | 93000 |
| 2025-06-12 | -25.96 | $49.76 | 137800 |
| 2025-06-11 | -33.19 | $49.59 | 120915 |
| 2025-06-10 | -21.70 | $49.86 | 215200 |
| 2025-06-09 | -31.91 | $49.62 | 104735 |
| 2025-06-06 | -38.72 | $49.46 | 76443 |
| 2025-06-05 | -62.55 | $48.90 | 106500 |
| 2025-06-04 | -52.61 | $48.96 | 145532 |
| 2025-06-03 | -37.85 | $49.28 | 158200 |
| 2025-06-02 | -52.08 | $48.87 | 97600 |
| 2025-05-30 | -47.22 | $49.01 | 84064 |
| 2025-05-29 | -32.47 | $49.24 | 121627 |
| 2025-05-28 | -33.92 | $49.01 | 169000 |
| 2025-05-27 | -21.95 | $49.49 | 79808 |
| 2025-05-23 | -46.63 | $48.50 | 118400 |
| 2025-05-22 | -44.39 | $48.59 | 85046 |
| 2025-05-21 | -40.90 | $48.73 | 102044 |
| 2025-05-20 | -7.98 | $50.05 | 82000 |
| 2025-05-19 | -1.74 | $50.29 | 118100 |
| 2025-05-16 | 0.00 | $50.37 | 90300 |
| 2025-05-15 | -6.73 | $49.87 | 198728 |
| 2025-05-14 | -14.02 | $49.48 | 166100 |
| 2025-05-13 | -6.36 | $49.89 | 158028 |
| 2025-05-12 | -7.10 | $49.85 | 115101 |
| 2025-05-09 | -8.82 | $48.46 | 131841 |
| 2025-05-08 | -9.61 | $48.40 | 193400 |
| 2025-05-07 | -6.69 | $47.94 | 232701 |
| 2025-05-06 | -10.29 | $47.73 | 177743 |
| 2025-05-05 | -6.52 | $47.95 | 152200 |
| 2025-05-02 | -0.86 | $48.27 | 89848 |
| 2025-05-01 | -21.45 | $47.37 | 103624 |
| 2025-04-30 | -39.64 | $47.16 | 151316 |
| 2025-04-29 | -36.01 | $47.44 | 146423 |
| 2025-04-28 | -38.60 | $47.24 | 185708 |
| 2025-04-25 | -40.93 | $47.06 | 133000 |
| 2025-04-24 | -36.01 | $47.44 | 110031 |
| 2025-04-23 | -47.07 | $46.65 | 318000 |
| 2025-04-22 | -50.13 | $46.41 | 158400 |
| 2025-04-21 | -63.78 | $45.34 | 117320 |
| 2025-04-17 | -52.30 | $46.24 | 99002 |
| 2025-04-16 | -59.82 | $45.65 | 179336 |
| 2025-04-15 | -53.83 | $46.12 | 120020 |
| 2025-04-14 | -51.79 | $46.28 | 137315 |
| 2025-04-11 | -60.84 | $45.57 | 281900 |
| 2025-04-10 | -69.26 | $44.91 | 207208 |
| 2025-04-09 | -47.32 | $46.63 | 360327 |
| 2025-04-08 | -92.41 | $43.28 | 362900 |
| 2025-04-07 | -81.76 | $44.20 | 1.0M |
| 2025-04-04 | -93.72 | $44.97 | 631238 |
| 2025-04-03 | -97.41 | $47.33 | 358110 |
| 2025-04-02 | -4.94 | $50.22 | 132307 |
| 2025-04-01 | -28.81 | $49.64 | 150207 |
| 2025-03-31 | -37.35 | $49.52 | 143214 |
| 2025-03-28 | -68.51 | $49.16 | 143516 |
| 2025-03-27 | -52.64 | $49.79 | 217042 |
| 2025-03-26 | -48.36 | $49.96 | 103400 |
| 2025-03-25 | -47.36 | $50.00 | 116300 |
| 2025-03-24 | -42.32 | $50.20 | 174471 |
| 2025-03-21 | -66.75 | $49.23 | 87900 |
| 2025-03-20 | -58.98 | $49.60 | 123203 |
| 2025-03-19 | -52.91 | $49.85 | 100800 |
| 2025-03-18 | -65.49 | $49.38 | 101300 |
| 2025-03-17 | -58.76 | $49.70 | 137600 |
| 2025-03-14 | -74.71 | $49.01 | 135612 |
| 2025-03-13 | -97.47 | $48.02 | 131239 |
| 2025-03-12 | -92.99 | $48.68 | 171241 |
| 2025-03-11 | -93.61 | $48.89 | 147236 |
| 2025-03-10 | -91.99 | $49.39 | 132627 |
| 2025-03-07 | -71.28 | $50.15 | 139600 |
| 2025-03-06 | -90.00 | $49.61 | 194342 |
| 2025-03-05 | -73.87 | $50.11 | 224300 |
| 2025-03-04 | -93.08 | $49.71 | 167800 |
| 2025-03-03 | -86.70 | $50.77 | 146700 |
| 2025-02-28 | -68.72 | $51.46 | 207739 |
| 2025-02-27 | -97.71 | $50.95 | 128800 |
| 2025-02-26 | -88.68 | $51.20 | 154146 |
| 2025-02-25 | -79.25 | $51.40 | 135700 |
| 2025-02-24 | -86.32 | $51.25 | 221228 |
| 2025-02-21 | -87.74 | $51.22 | 99300 |
| 2025-02-20 | -60.38 | $51.80 | 171839 |
| 2025-02-19 | -49.53 | $52.03 | 178020 |
| 2025-02-18 | -39.15 | $52.25 | 252448 |
| 2025-02-14 | -62.26 | $51.76 | 91700 |
| 2025-02-13 | -56.13 | $51.89 | 125007 |
| 2025-02-12 | -83.49 | $51.31 | 140846 |
| 2025-02-11 | -50.42 | $51.87 | 109928 |
| 2025-02-10 | -41.50 | $51.64 | 201500 |
| 2025-02-07 | -41.21 | $51.65 | 132400 |
| 2025-02-06 | -29.39 | $52.06 | 141700 |
| 2025-02-05 | -27.09 | $52.14 | 158000 |
| 2025-02-04 | -33.72 | $51.91 | 169500 |
| 2025-02-03 | -37.18 | $51.79 | 390639 |
| 2025-01-31 | -20.75 | $52.36 | 188400 |
| 2025-01-30 | -5.76 | $52.88 | 139533 |
| 2025-01-29 | -19.88 | $52.39 | 92651 |
| 2025-01-28 | -13.83 | $52.60 | 140636 |
| 2025-01-27 | -8.36 | $52.79 | 126000 |
| 2025-01-24 | -12.10 | $52.66 | 99700 |
| 2025-01-23 | -13.54 | $52.61 | 144000 |
| 2025-01-22 | -14.12 | $52.59 | 129700 |
| 2025-01-21 | -1.73 | $53.02 | 143711 |
| 2025-01-17 | -7.54 | $52.43 | 105700 |
| 2025-01-16 | -27.78 | $52.08 | 113400 |
| 2025-01-15 | -46.79 | $51.68 | 171447 |
| 2025-01-14 | -59.39 | $51.21 | 104800 |
| 2025-01-13 | -80.86 | $50.41 | 122822 |
| 2025-01-10 | -97.84 | $49.78 | 145247 |
| 2025-01-08 | -86.61 | $50.71 | 112100 |
| 2025-01-07 | -88.03 | $50.73 | 195900 |
| 2025-01-06 | -84.51 | $50.92 | 139307 |
| 2025-01-03 | -79.74 | $51.16 | 120000 |
| 2025-01-02 | -90.45 | $50.67 | 215757 |
| 2024-12-31 | -84.88 | $50.97 | 102400 |
| 2024-12-30 | -88.89 | $50.79 | 228119 |
| 2024-12-27 | -85.34 | $51.01 | 196600 |
| 2024-12-26 | -78.49 | $51.42 | 154743 |
| 2024-12-24 | -76.70 | $51.52 | 88800 |
| 2024-12-23 | -84.21 | $51.12 | 1.0M |
| 2024-12-20 | -85.26 | $51.06 | 129227 |
| 2024-12-19 | -99.26 | $50.53 | 153007 |
| 2024-12-18 | -99.43 | $50.68 | 216100 |
| 2024-12-17 | -95.25 | $52.51 | 135341 |
| 2024-12-16 | -87.65 | $53.08 | 118926 |
| 2024-12-13 | -80.56 | $53.31 | 128836 |
| 2024-12-12 | -75.31 | $53.48 | 185100 |
| 2024-12-11 | -66.67 | $53.76 | 151030 |
| 2024-12-10 | -76.23 | $53.45 | 161632 |
| 2024-12-09 | -63.58 | $53.86 | 110531 |
| 2024-12-06 | -52.78 | $54.21 | 119218 |
| 2024-12-05 | -44.44 | $54.48 | 113700 |
| 2024-12-04 | -37.35 | $54.71 | 121800 |
| 2024-12-03 | -20.04 | $54.85 | 247920 |
| 2024-12-02 | -17.23 | $55.00 | 158010 |
| 2024-11-29 | -10.11 | $55.38 | 43700 |
| 2024-11-27 | -12.55 | $55.25 | 113000 |
| 2024-11-26 | -11.42 | $55.31 | 178500 |
| 2024-11-25 | -6.93 | $55.55 | 194932 |
| 2024-11-22 | -0.22 | $55.04 | 103727 |
| 2024-11-21 | -3.62 | $54.31 | 161126 |
| 2024-11-20 | -25.59 | $53.43 | 162129 |
| 2024-11-19 | -31.07 | $53.22 | 94500 |
| 2024-11-18 | -30.03 | $53.26 | 85321 |
| 2024-11-15 | -36.03 | $53.03 | 101630 |
| 2024-11-14 | -31.33 | $53.21 | 143947 |
| 2024-11-13 | -22.98 | $53.53 | 218082 |
| 2024-11-12 | -18.54 | $53.70 | 301200 |
| 2024-11-11 | -5.48 | $54.20 | 102151 |
| 2024-11-08 | -3.79 | $53.63 | 133709 |
| 2024-11-07 | -11.15 | $53.37 | 145022 |
| 2024-11-06 | -2.85 | $53.55 | 104439 |
| 2024-11-05 | -45.99 | $51.49 | 72245 |
| 2024-11-04 | -82.89 | $50.80 | 196502 |
| 2024-11-01 | -91.44 | $50.64 | 77006 |
| 2024-10-31 | -78.61 | $50.88 | 78938 |
| 2024-10-30 | -45.28 | $51.39 | 77800 |
| 2024-10-29 | -56.60 | $51.15 | 162504 |
| 2024-10-28 | -40.57 | $51.49 | 106700 |
| 2024-10-25 | -65.09 | $50.97 | 64900 |
| 2024-10-24 | -47.17 | $51.35 | 67100 |
| 2024-10-23 | -53.30 | $51.22 | 92010 |
| 2024-10-22 | -49.06 | $51.31 | 107445 |
| 2024-10-21 | -39.62 | $51.51 | 86900 |
| 2024-10-18 | -2.36 | $52.30 | 88838 |
| 2024-10-17 | -5.19 | $52.24 | 89529 |
| 2024-10-16 | -5.24 | $52.22 | 136000 |
| 2024-10-15 | -25.82 | $51.68 | 95632 |
| 2024-10-14 | -3.59 | $51.68 | 60100 |
| 2024-10-11 | -6.52 | $51.34 | 123800 |
| 2024-10-10 | -32.13 | $50.66 | 227417 |
| 2024-10-09 | -19.57 | $50.83 | 78924 |
| 2024-10-08 | -21.32 | $50.59 | 165349 |
| 2024-10-07 | -17.40 | $50.75 | 69200 |
| 2024-10-04 | -6.86 | $51.18 | 68961 |
| 2024-10-03 | -19.61 | $50.66 | 103600 |
| 2024-10-02 | -18.38 | $50.71 | 108400 |
| 2024-10-01 | -13.73 | $50.90 | 153100 |
| 2024-09-30 | -8.09 | $51.13 | 83727 |
| 2024-09-27 | -8.82 | $51.10 | 145500 |
| 2024-09-26 | -12.66 | $50.83 | 187400 |
| 2024-09-25 | -22.78 | $50.43 | 150800 |
| 2024-09-24 | -8.61 | $50.99 | 78100 |
| 2024-09-23 | -2.93 | $51.03 | 644200 |
| 2024-09-20 | -9.76 | $50.71 | 88824 |
| 2024-09-19 | -1.63 | $51.01 | 115700 |
| 2024-09-18 | -20.61 | $50.23 | 113300 |
| 2024-09-17 | -10.09 | $50.23 | 107000 |
| 2024-09-16 | -19.24 | $49.94 | 88226 |
| 2024-09-13 | -33.44 | $49.49 | 123944 |
| 2024-09-12 | -59.94 | $48.65 | 67100 |
| 2024-09-11 | -71.29 | $48.29 | 90100 |
| 2024-09-10 | -72.52 | $48.28 | 69814 |
| 2024-09-09 | -64.38 | $48.49 | 60000 |
| 2024-09-06 | -70.90 | $48.26 | 93800 |
| 2024-09-05 | -50.89 | $48.83 | 102700 |
| 2024-09-04 | -36.60 | $49.17 | 136204 |
| 2024-09-03 | -29.78 | $49.32 | 90900 |
| 2024-08-30 | -4.91 | $50.32 | 68400 |
| 2024-08-29 | -13.03 | $49.94 | 191600 |
| 2024-08-28 | -17.52 | $49.73 | 126149 |
| 2024-08-27 | -20.29 | $49.76 | 97440 |
| 2024-08-26 | -14.55 | $50.04 | 84900 |
| 2024-08-23 | -12.91 | $50.12 | 116400 |
| 2024-08-22 | -34.22 | $49.08 | 93763 |
| 2024-08-21 | -31.97 | $49.19 | 90647 |
| 2024-08-20 | -40.98 | $48.75 | 99000 |
| 2024-08-19 | -30.12 | $49.28 | 108600 |
| 2024-08-16 | -37.70 | $48.91 | 86563 |
| 2024-08-15 | -42.42 | $48.68 | 87319 |
| 2024-08-14 | -55.74 | $48.03 | 116941 |
| 2024-08-13 | -57.99 | $47.92 | 80200 |
| 2024-08-12 | -69.47 | $47.36 | 84014 |
| 2024-08-09 | -61.89 | $47.73 | 81045 |
| 2024-08-08 | -63.32 | $47.66 | 104400 |
| 2024-08-07 | -79.71 | $46.86 | 67430 |
| 2024-08-06 | -75.00 | $47.09 | 124820 |
| 2024-08-05 | -85.45 | $46.58 | 160900 |
| 2024-08-02 | -62.09 | $47.90 | 130940 |
| 2024-08-01 | -34.75 | $49.12 | 189000 |
| 2024-07-31 | -13.65 | $50.11 | 88811 |
| 2024-07-30 | -2.24 | $49.98 | 133812 |
| 2024-07-29 | -8.65 | $49.65 | 146700 |
| 2024-07-26 | -7.89 | $49.68 | 97335 |
| 2024-07-25 | -27.48 | $48.91 | 172949 |
| 2024-07-24 | -39.69 | $48.43 | 92816 |
| 2024-07-23 | -20.36 | $49.19 | 98800 |
| 2024-07-22 | -21.63 | $49.14 | 127109 |
| 2024-07-19 | -33.84 | $48.66 | 639800 |
| 2024-07-18 | -25.45 | $48.99 | 96204 |
| 2024-07-17 | -13.23 | $49.47 | 106200 |
| 2024-07-16 | -1.37 | $49.65 | 203700 |
| 2024-07-15 | -10.79 | $48.54 | 171640 |
| 2024-07-12 | -9.13 | $48.25 | 80145 |
| 2024-07-11 | -4.89 | $47.81 | 112400 |
| 2024-07-10 | -58.08 | $46.76 | 114000 |
| 2024-07-09 | -88.62 | $46.25 | 91624 |
| 2024-07-08 | -80.84 | $46.38 | 90812 |
| 2024-07-05 | -93.41 | $46.17 | 106200 |
| 2024-07-03 | -71.60 | $46.57 | 61720 |
| 2024-07-02 | -74.07 | $46.53 | 146408 |
| 2024-07-01 | -85.98 | $46.41 | 277041 |
| 2024-06-28 | -69.16 | $46.77 | 252900 |
| 2024-06-27 | -79.91 | $46.54 | 123007 |
| 2024-06-26 | -80.84 | $46.52 | 423422 |
| 2024-06-25 | -73.36 | $46.68 | 155830 |
| 2024-06-24 | -40.19 | $47.39 | 89936 |
| 2024-06-21 | -63.96 | $46.91 | 75036 |
| 2024-06-20 | -68.72 | $46.87 | 110000 |
| 2024-06-18 | -68.77 | $46.90 | 97136 |
| 2024-06-17 | -80.15 | $46.65 | 110321 |
| 2024-06-14 | -94.12 | $46.27 | 104710 |
| 2024-06-13 | -81.15 | $46.89 | 81928 |
| 2024-06-12 | -71.94 | $47.14 | 80237 |
| 2024-06-11 | -86.96 | $46.76 | 76431 |
| 2024-06-10 | -79.67 | $47.00 | 97200 |
| 2024-06-07 | -95.98 | $46.81 | 230436 |
| 2024-06-06 | -90.95 | $47.05 | 76600 |
| 2024-06-05 | -76.19 | $47.36 | 79100 |
| 2024-06-04 | -87.62 | $47.12 | 72314 |
| 2024-06-03 | -62.86 | $47.64 | 74900 |
| 2024-05-31 | -40.48 | $48.11 | 375100 |
| 2024-05-30 | -54.61 | $47.48 | 88629 |
| 2024-05-29 | -70.03 | $46.95 | 127700 |
| 2024-05-28 | -49.13 | $47.55 | 291800 |
| 2024-05-24 | -37.98 | $47.87 | 75118 |
| 2024-05-23 | -48.78 | $47.56 | 98000 |
| 2024-05-22 | -27.18 | $48.18 | 150600 |
| 2024-05-21 | -13.59 | $48.57 | 65613 |
| 2024-05-20 | -10.80 | $48.65 | 72600 |
| 2024-05-17 | -7.54 | $48.73 | 80600 |
| 2024-05-16 | -10.06 | $48.62 | 77100 |
| 2024-05-15 | -5.13 | $48.78 | 110100 |
| 2024-05-14 | -4.09 | $48.50 | 120300 |
| 2024-05-13 | -10.73 | $48.28 | 125211 |
| 2024-05-10 | -7.17 | $48.30 | 101214 |
| 2024-05-09 | -0.70 | $48.27 | 68900 |
| 2024-05-08 | -7.45 | $47.81 | 84300 |
| 2024-05-07 | -10.20 | $47.74 | 86115 |
| 2024-05-06 | -25.34 | $47.66 | 92837 |
| 2024-05-03 | -45.27 | $47.07 | 107437 |
| 2024-05-02 | -58.78 | $46.67 | 82600 |
| 2024-05-01 | -74.43 | $46.24 | 111000 |
| 2024-04-30 | -74.76 | $46.23 | 98634 |
| 2024-04-29 | -49.84 | $47.00 | 91900 |
| 2024-04-26 | -65.88 | $46.61 | 165017 |
| 2024-04-25 | -66.76 | $46.58 | 108329 |
| 2024-04-24 | -56.76 | $46.92 | 124447 |
| 2024-04-23 | -60.88 | $46.78 | 108617 |
| 2024-04-22 | -69.71 | $46.48 | 117521 |
| 2024-04-19 | -83.24 | $46.02 | 126650 |
| 2024-04-18 | -94.12 | $45.65 | 141133 |
| 2024-04-17 | -96.15 | $45.60 | 195544 |
| 2024-04-16 | -91.72 | $45.75 | 222100 |
| 2024-04-15 | -94.28 | $46.05 | 123607 |
| 2024-04-12 | -95.65 | $46.43 | 105400 |
| 2024-04-11 | -70.61 | $47.12 | 119516 |
| 2024-04-10 | -67.76 | $47.19 | 120436 |
| 2024-04-09 | -25.31 | $48.23 | 110734 |
| 2024-04-08 | -28.16 | $48.16 | 113033 |
| 2024-04-05 | -38.37 | $47.91 | 110126 |
| 2024-04-04 | -48.57 | $47.66 | 176600 |
| 2024-04-03 | -30.61 | $48.10 | 103142 |
| 2024-04-02 | -34.35 | $47.95 | 170032 |
| 2024-04-01 | -16.79 | $48.41 | 116824 |
| 2024-03-28 | -2.68 | $48.77 | 223425 |
| 2024-03-27 | -0.76 | $48.48 | 123800 |
| 2024-03-26 | -30.68 | $47.52 | 528000 |
| 2024-03-25 | -24.24 | $47.69 | 98703 |
| 2024-03-22 | -24.28 | $47.66 | 87505 |
| 2024-03-21 | -3.62 | $48.23 | 108946 |
| 2024-03-20 | -3.52 | $47.76 | 117300 |
| 2024-03-19 | -14.63 | $47.07 | 123500 |
| 2024-03-18 | -32.26 | $46.67 | 132400 |
| 2024-03-15 | -29.49 | $46.73 | 114609 |
| 2024-03-14 | -29.41 | $46.72 | 126400 |
| 2024-03-13 | -6.83 | $47.17 | 190900 |
| 2024-03-12 | -11.59 | $46.97 | 230500 |
| 2024-03-11 | -11.59 | $46.97 | 86200 |
| 2024-03-08 | -12.20 | $46.95 | 119600 |
| 2024-03-07 | -4.26 | $46.99 | 136700 |
| 2024-03-06 | -5.17 | $46.64 | 117921 |
| 2024-03-05 | -10.90 | $46.44 | 141000 |
| 2024-03-04 | -8.27 | $46.42 | 125145 |
| 2024-03-01 | -1.70 | $46.29 | 151110 |
| 2024-02-29 | -7.66 | $46.15 | 127483 |
| 2024-02-28 | -5.74 | $45.95 | 121800 |
| 2024-02-27 | -5.26 | $45.96 | 119939 |
| 2024-02-26 | -18.66 | $45.68 | 110100 |
| 2024-02-23 | -9.09 | $45.88 | 142526 |
| 2024-02-22 | -3.06 | $45.88 | 107343 |
| 2024-02-21 | -12.11 | $45.65 | 90200 |
| 2024-02-20 | -18.95 | $45.52 | 127910 |
| 2024-02-16 | -15.26 | $45.59 | 120849 |
| 2024-02-15 | -3.83 | $45.74 | 202944 |
| 2024-02-14 | -50.27 | $44.89 | 139013 |
| 2024-02-13 | -77.05 | $44.40 | 199600 |
| 2024-02-12 | -21.31 | $45.42 | 165711 |
| 2024-02-09 | -49.73 | $44.90 | 134108 |
| 2024-02-08 | -60.66 | $44.70 | 157923 |
| 2024-02-07 | -75.41 | $44.43 | 226240 |
| 2024-02-06 | -78.69 | $44.37 | 173321 |
| 2024-02-05 | -87.43 | $44.21 | 160800 |
| 2024-02-02 | -60.95 | $44.78 | 217600 |
| 2024-02-01 | -50.89 | $44.95 | 148400 |
| 2024-01-31 | -66.27 | $44.69 | 291920 |
| 2024-01-30 | -15.43 | $45.71 | 196000 |
| 2024-01-29 | -18.04 | $45.71 | 165100 |
| 2024-01-26 | -32.47 | $45.43 | 126635 |
| 2024-01-25 | -40.10 | $45.33 | 293135 |
| 2024-01-24 | -53.96 | $45.05 | 177400 |
| 2024-01-23 | -43.07 | $45.27 | 146000 |
| 2024-01-22 | -38.61 | $45.36 | 176000 |
| 2024-01-19 | -61.88 | $44.89 | 205900 |
| 2024-01-18 | -81.19 | $44.50 | 175300 |
| 2024-01-17 | -90.36 | $44.36 | 148511 |
| 2024-01-16 | -88.13 | $44.73 | 156200 |
| 2024-01-12 | -76.98 | $45.07 | 346419 |
| 2024-01-11 | -38.61 | $45.14 | 151042 |
| 2024-01-10 | -31.27 | $45.33 | 102300 |
| 2024-01-09 | -32.05 | $45.31 | 158828 |
| 2024-01-08 | -20.66 | $45.58 | 179200 |
| 2024-01-05 | -33.00 | $45.15 | 213900 |
| 2024-01-04 | -41.20 | $44.90 | 155000 |
| 2024-01-03 | -39.20 | $44.96 | 191800 |
| 2024-01-02 | -12.62 | $45.76 | 545133 |
| 2023-12-29 | -12.06 | $45.69 | 151939 |
| 2023-12-28 | -3.54 | $46.00 | 137500 |
| 2023-12-27 | -3.75 | $45.99 | 232924 |
| 2023-12-26 | -2.58 | $46.00 | 110900 |
| 2023-12-22 | -10.00 | $45.63 | 230200 |
| 2023-12-21 | -10.47 | $45.61 | 149439 |
| 2023-12-20 | -21.16 | $45.15 | 150600 |
| 2023-12-19 | -5.09 | $45.83 | 174700 |
| 2023-12-18 | -14.84 | $45.40 | 127056 |
| 2023-12-15 | -15.98 | $45.35 | 232700 |
| 2023-12-14 | -4.10 | $45.86 | 484746 |
| 2023-12-13 | 0.00 | $44.85 | 250314 |
| 2023-12-12 | -8.45 | $43.66 | 130000 |
| 2023-12-11 | -1.32 | $43.85 | 143100 |
| 2023-12-08 | -4.94 | $43.64 | 155612 |
| 2023-12-07 | -9.71 | $43.42 | 120900 |
| 2023-12-06 | -16.54 | $43.16 | 296013 |
| 2023-12-05 | -15.00 | $43.21 | 155900 |
| 2023-12-04 | -0.79 | $43.75 | 152600 |
| 2023-12-01 | -1.14 | $43.46 | 183200 |
| 2023-11-30 | -1.93 | $42.52 | 148443 |
| 2023-11-29 | -8.61 | $42.20 | 134700 |
| 2023-11-28 | -12.31 | $41.90 | 241118 |
| 2023-11-27 | -6.98 | $42.05 | 140828 |
| 2023-11-24 | -5.43 | $42.10 | 39400 |
| 2023-11-22 | -7.07 | $42.04 | 122900 |
| 2023-11-21 | -14.67 | $41.76 | 207825 |
| 2023-11-20 | -7.88 | $42.01 | 170010 |
| 2023-11-17 | -9.51 | $41.95 | 157500 |
| 2023-11-16 | -20.92 | $41.53 | 249200 |
| 2023-11-15 | -10.33 | $41.92 | 166828 |
| 2023-11-14 | -3.95 | $41.78 | 204931 |
| 2023-11-13 | -46.20 | $40.25 | 133813 |
| 2023-11-10 | -41.58 | $40.39 | 306700 |
| 2023-11-09 | -53.47 | $40.03 | 140509 |
| 2023-11-08 | -42.90 | $40.35 | 191500 |
| 2023-11-07 | -35.31 | $40.58 | 164400 |
| 2023-11-06 | -27.06 | $40.83 | 153700 |
| 2023-11-03 | -12.54 | $41.27 | 162500 |
| 2023-11-02 | -36.30 | $40.55 | 203630 |
| 2023-11-01 | -67.99 | $39.59 | 244248 |
| 2023-10-31 | -76.24 | $39.34 | 160600 |
| 2023-10-30 | -86.80 | $39.02 | 186526 |
| 2023-10-27 | -97.36 | $38.70 | 217000 |
| 2023-10-26 | -87.41 | $39.22 | 173334 |
| 2023-10-25 | -97.48 | $38.94 | 265800 |
| 2023-10-24 | -89.64 | $39.40 | 192413 |
| 2023-10-23 | -99.20 | $39.16 | 133600 |
| 2023-10-20 | -95.52 | $39.52 | 153722 |
| 2023-10-19 | -73.99 | $40.00 | 143300 |
| 2023-10-18 | -47.09 | $40.60 | 111000 |
| 2023-10-17 | -33.79 | $41.36 | 195557 |
| 2023-10-16 | -48.46 | $40.93 | 157300 |
| 2023-10-13 | -69.28 | $40.32 | 118800 |
| 2023-10-12 | -64.21 | $40.49 | 135900 |
| 2023-10-11 | -44.81 | $41.12 | 122200 |
| 2023-10-10 | -51.30 | $40.92 | 168600 |
| 2023-10-09 | -60.71 | $40.63 | 161344 |
| 2023-10-06 | -73.70 | $40.23 | 182416 |
| 2023-10-05 | -82.14 | $39.97 | 178036 |
| 2023-10-04 | -83.44 | $39.93 | 185830 |
| 2023-10-03 | -93.75 | $39.73 | 165925 |
| 2023-10-02 | -95.61 | $40.26 | 154700 |
| 2023-09-29 | -82.13 | $40.96 | 140500 |
| 2023-09-28 | -77.66 | $41.09 | 244500 |
| 2023-09-27 | -91.41 | $40.69 | 265300 |
| 2023-09-26 | -100.00 | $40.51 | 264900 |
| 2023-09-25 | -84.94 | $41.15 | 140800 |
| 2023-09-22 | -100.00 | $41.02 | 85300 |
| 2023-09-21 | -100.00 | $41.15 | 124800 |
| 2023-09-20 | -92.90 | $41.78 | 102116 |
| 2023-09-19 | -81.07 | $41.98 | 132900 |
| 2023-09-18 | -75.15 | $42.08 | 99729 |
| 2023-09-15 | -69.23 | $42.18 | 150200 |
| 2023-09-14 | -52.66 | $42.46 | 175940 |
| 2023-09-13 | -86.98 | $41.88 | 124927 |
| 2023-09-12 | -71.01 | $42.15 | 326800 |
| 2023-09-11 | -76.44 | $42.07 | 90930 |
| 2023-09-08 | -77.94 | $42.11 | 87716 |
| 2023-09-07 | -88.16 | $41.95 | 101600 |
| 2023-09-06 | -78.37 | $42.19 | 127936 |
| 2023-09-05 | -68.57 | $42.43 | 92246 |
| 2023-09-01 | -37.40 | $43.20 | 81914 |
| 2023-08-31 | -51.38 | $42.89 | 109224 |
| 2023-08-30 | -49.80 | $42.93 | 155935 |
| 2023-08-29 | -56.52 | $42.76 | 226300 |
| 2023-08-28 | -72.73 | $42.35 | 93525 |
| 2023-08-25 | -86.69 | $42.01 | 82043 |
| 2023-08-24 | -94.72 | $41.96 | 150623 |
| 2023-08-23 | -85.14 | $42.20 | 135406 |
| 2023-08-22 | -99.59 | $41.88 | 90323 |
| 2023-08-21 | -87.76 | $42.17 | 99834 |
| 2023-08-18 | -81.63 | $42.32 | 103510 |
| 2023-08-17 | -98.17 | $42.18 | 144211 |
| 2023-08-16 | -100.00 | $42.42 | 145011 |
| 2023-08-15 | -100.00 | $42.67 | 88340 |
| 2023-08-14 | -74.42 | $43.36 | 85322 |
| 2023-08-11 | -46.15 | $43.54 | 64040 |
| 2023-08-10 | -46.75 | $43.53 | 68121 |
| 2023-08-09 | -35.50 | $43.72 | 73800 |
| 2023-08-08 | -31.95 | $43.78 | 188319 |
| 2023-08-07 | -12.62 | $44.06 | 149800 |
| 2023-08-04 | -24.80 | $43.69 | 115900 |
| 2023-08-03 | -22.18 | $43.71 | 108000 |
| 2023-08-02 | -17.72 | $43.76 | 110800 |
| 2023-08-01 | -8.23 | $44.06 | 111900 |
| 2023-07-31 | -3.16 | $44.22 | 102000 |
| 2023-07-28 | -9.49 | $44.02 | 105400 |
| 2023-07-27 | -21.84 | $43.63 | 134907 |
| 2023-07-26 | -3.59 | $44.05 | 147409 |
| 2023-07-25 | -7.52 | $43.75 | 198200 |
| 2023-07-24 | -5.16 | $43.78 | 118616 |
| 2023-07-21 | -8.86 | $43.65 | 109839 |
| 2023-07-20 | -6.00 | $43.75 | 124100 |
| 2023-07-19 | 0.00 | $43.81 | 247830 |
| 2023-07-18 | -4.14 | $43.47 | 122649 |
| 2023-07-17 | -11.81 | $43.00 | 109500 |
| 2023-07-14 | -17.71 | $42.83 | 104231 |
| 2023-07-13 | -1.39 | $43.30 | 239905 |
| 2023-07-12 | -9.12 | $43.05 | 137503 |
| 2023-07-11 | -0.44 | $42.73 | 259916 |
| 2023-07-10 | -11.98 | $42.15 | 129900 |
| 2023-07-07 | -25.00 | $41.90 | 108502 |
| 2023-07-06 | -42.19 | $41.57 | 286900 |
| 2023-07-05 | -19.67 | $41.91 | 193100 |
| 2023-07-03 | -5.02 | $42.26 | 125724 |
| 2023-06-30 | -5.84 | $42.05 | 107100 |
| 2023-06-29 | -6.82 | $41.87 | 195735 |
| 2023-06-28 | -22.06 | $41.35 | 276028 |
| 2023-06-27 | -18.53 | $41.47 | 190503 |
| 2023-06-26 | -37.06 | $40.84 | 203300 |
| 2023-06-23 | -46.76 | $40.51 | 195603 |
| 2023-06-22 | -32.35 | $41.00 | 137204 |
| 2023-06-21 | -21.76 | $41.36 | 251035 |
| 2023-06-20 | -19.71 | $41.43 | 269500 |
| 2023-06-16 | -7.65 | $41.84 | 128300 |
| 2023-06-15 | -3.25 | $41.97 | 132200 |
| 2023-06-14 | -18.05 | $41.47 | 178100 |
| 2023-06-13 | -4.35 | $41.78 | 180124 |
| 2023-06-12 | -15.31 | $41.30 | 135726 |
| 2023-06-09 | -17.26 | $41.24 | 103302 |
| 2023-06-08 | -8.79 | $41.50 | 124918 |
| 2023-06-07 | -1.95 | $41.71 | 122800 |
| 2023-06-06 | -2.22 | $40.90 | 171812 |
| 2023-06-05 | -24.08 | $40.15 | 239640 |
| 2023-06-02 | -1.58 | $40.57 | 173936 |
| 2023-06-01 | -70.22 | $39.23 | 136400 |
| 2023-05-31 | -89.06 | $38.91 | 157941 |
| 2023-05-30 | -68.62 | $39.51 | 191500 |
| 2023-05-26 | -71.91 | $39.58 | 141432 |
| 2023-05-25 | -85.96 | $39.25 | 253500 |
| 2023-05-24 | -80.69 | $39.39 | 187600 |
| 2023-05-23 | -56.22 | $39.96 | 193000 |
| 2023-05-22 | -46.35 | $40.19 | 128900 |
| 2023-05-19 | -55.79 | $39.97 | 154300 |
| 2023-05-18 | -42.06 | $40.29 | 140800 |
| 2023-05-17 | -56.22 | $39.96 | 162324 |
| 2023-05-16 | -87.82 | $39.23 | 144549 |
| 2023-05-15 | -61.34 | $39.86 | 182914 |
| 2023-05-12 | -74.37 | $39.55 | 121900 |
| 2023-05-11 | -77.73 | $39.47 | 160800 |
| 2023-05-10 | -63.45 | $39.81 | 188200 |
| 2023-05-09 | -64.88 | $39.79 | 154726 |
| 2023-05-08 | -58.26 | $39.95 | 138701 |
| 2023-05-05 | -51.65 | $40.11 | 229700 |
| 2023-05-04 | -89.67 | $39.19 | 242708 |
| 2023-05-03 | -84.71 | $39.92 | 199139 |
| 2023-05-02 | -74.71 | $40.09 | 208500 |
| 2023-05-01 | -26.06 | $40.93 | 126217 |
| 2023-04-28 | -21.82 | $41.00 | 150824 |
| 2023-04-27 | -49.09 | $40.55 | 124500 |
| 2023-04-26 | -94.55 | $39.80 | 471204 |
| 2023-04-25 | -66.29 | $40.18 | 235105 |
| 2023-04-24 | -22.16 | $40.93 | 145700 |
| 2023-04-21 | -15.44 | $40.92 | 223000 |
| 2023-04-20 | -10.18 | $41.07 | 102900 |
| 2023-04-19 | -3.86 | $41.25 | 96900 |
| 2023-04-18 | -8.77 | $41.11 | 186800 |
| 2023-04-17 | -6.32 | $41.18 | 142000 |
| 2023-04-14 | -18.95 | $40.82 | 135800 |
| 2023-04-13 | -10.18 | $41.07 | 125620 |
| 2023-04-12 | -18.95 | $40.82 | 252442 |
| 2023-04-11 | -9.35 | $41.03 | 131027 |
| 2023-04-10 | -23.38 | $40.64 | 154820 |
| 2023-04-06 | -43.32 | $40.25 | 215200 |
| 2023-04-05 | -60.68 | $40.24 | 200531 |
| 2023-04-04 | -58.94 | $40.37 | 220200 |
| 2023-04-03 | -49.80 | $40.99 | 233200 |
| 2023-03-31 | -54.09 | $40.98 | 225300 |
| 2023-03-30 | -65.99 | $40.34 | 138600 |
| 2023-03-29 | -67.10 | $40.28 | 306700 |
| 2023-03-28 | -75.65 | $39.82 | 133935 |
| 2023-03-27 | -77.88 | $39.70 | 260227 |
| 2023-03-24 | -81.97 | $39.48 | 229300 |
| 2023-03-23 | -94.16 | $39.05 | 186462 |
| 2023-03-22 | -90.98 | $39.35 | 101720 |
| 2023-03-21 | -68.34 | $40.48 | 166900 |
| 2023-03-20 | -82.61 | $39.78 | 154046 |
| 2023-03-17 | -96.91 | $39.07 | 141700 |
| 2023-03-16 | -80.61 | $40.04 | 197502 |
| 2023-03-15 | -90.48 | $39.46 | 169932 |
| 2023-03-14 | -82.14 | $40.18 | 142047 |
| 2023-03-13 | -92.99 | $39.56 | 298100 |
| 2023-03-10 | -93.04 | $40.59 | 236613 |
| 2023-03-09 | -99.68 | $41.72 | 155700 |
| 2023-03-08 | -90.83 | $42.81 | 178700 |
| 2023-03-07 | -96.72 | $42.78 | 177100 |
| 2023-03-06 | -74.79 | $43.36 | 130832 |
| 2023-03-03 | -60.15 | $43.80 | 100200 |
| 2023-03-02 | -80.63 | $43.31 | 107500 |
| 2023-03-01 | -87.46 | $43.16 | 113800 |
| 2023-02-28 | -90.32 | $43.08 | 102200 |
| 2023-02-27 | -82.80 | $43.29 | 171400 |
| 2023-02-24 | -82.08 | $43.31 | 114400 |
| 2023-02-23 | -83.52 | $43.42 | 142000 |
| 2023-02-22 | -82.97 | $43.31 | 125401 |
| 2023-02-21 | -85.14 | $43.25 | 122000 |
| 2023-02-17 | -46.38 | $44.32 | 116800 |
| 2023-02-16 | -35.41 | $44.35 | 252000 |
| 2023-02-15 | -22.55 | $44.77 | 170541 |
| 2023-02-14 | -28.26 | $44.56 | 125023 |
| 2023-02-13 | -24.46 | $44.70 | 144419 |
| 2023-02-10 | -38.32 | $44.19 | 178006 |
| 2023-02-09 | -45.38 | $43.93 | 137700 |
| 2023-02-08 | -30.43 | $44.48 | 165115 |
| 2023-02-07 | -14.32 | $45.06 | 157233 |
| 2023-02-06 | -24.93 | $44.66 | 131800 |
| 2023-02-03 | -12.38 | $45.09 | 296800 |
| 2023-02-02 | -4.30 | $45.40 | 328931 |
| 2023-02-01 | -6.44 | $44.87 | 227435 |
| 2023-01-31 | -0.26 | $44.46 | 220130 |
| 2023-01-30 | -17.20 | $43.46 | 166047 |
| 2023-01-27 | -5.54 | $43.86 | 201200 |
| 2023-01-26 | 0.00 | $43.84 | 137800 |
| 2023-01-25 | -2.70 | $43.45 | 163000 |
| 2023-01-24 | -8.78 | $43.27 | 194300 |
| 2023-01-23 | -4.69 | $43.38 | 189527 |
| 2023-01-20 | -19.81 | $42.84 | 274700 |
| 2023-01-19 | -42.17 | $42.14 | 330744 |
| 2023-01-18 | -29.71 | $42.53 | 211622 |
| 2023-01-17 | -8.63 | $43.19 | 181042 |
| 2023-01-13 | -2.94 | $43.30 | 142800 |
| 2023-01-12 | -4.25 | $43.26 | 221213 |
| 2023-01-11 | -17.31 | $42.91 | 228713 |
| 2023-01-10 | -34.62 | $42.37 | 128100 |
| 2023-01-09 | -42.95 | $42.11 | 223727 |
| 2023-01-06 | -42.63 | $42.12 | 152814 |
| 2023-01-05 | -74.04 | $41.14 | 415300 |
| 2023-01-04 | -61.54 | $41.53 | 231336 |
| 2023-01-03 | -82.05 | $40.89 | 300343 |
| 2022-12-30 | -75.96 | $41.14 | 206000 |
| 2022-12-29 | -72.21 | $41.35 | 620127 |
| 2022-12-28 | -92.92 | $40.59 | 375233 |
| 2022-12-27 | -72.48 | $41.34 | 192145 |
| 2022-12-23 | -76.02 | $41.21 | 401706 |
| 2022-12-22 | -82.29 | $40.98 | 271534 |
| 2022-12-21 | -72.03 | $41.45 | 480300 |
| 2022-12-20 | -90.11 | $40.81 | 470800 |
| 2022-12-19 | -93.50 | $40.69 | 327400 |
| 2022-12-16 | -89.16 | $41.04 | 208647 |
| 2022-12-15 | -93.87 | $41.55 | 219202 |
| 2022-12-14 | -77.21 | $42.34 | 365421 |
| 2022-12-13 | -66.98 | $42.56 | 318600 |
| 2022-12-12 | -71.16 | $42.47 | 277100 |
| 2022-12-09 | -95.81 | $41.94 | 179304 |
| 2022-12-08 | -81.40 | $42.25 | 197035 |
| 2022-12-07 | -64.19 | $42.10 | 380800 |
| 2022-12-06 | -60.81 | $42.20 | 253629 |
| 2022-12-05 | -46.62 | $42.62 | 333800 |
| 2022-12-02 | -13.46 | $43.58 | 197221 |
| 2022-12-01 | -13.40 | $43.50 | 171200 |
| 2022-11-30 | 0.00 | $43.71 | 216200 |
| 2022-11-29 | -18.58 | $42.90 | 305100 |
| 2022-11-28 | -24.77 | $42.70 | 169343 |
| 2022-11-25 | 0.00 | $43.50 | 102229 |
| 2022-11-23 | -6.94 | $43.22 | 97400 |
| 2022-11-22 | -0.32 | $43.43 | 327300 |
| 2022-11-21 | -16.72 | $42.72 | 178300 |
| 2022-11-18 | -16.19 | $42.70 | 174600 |
| 2022-11-17 | -21.15 | $42.35 | 218800 |
| 2022-11-16 | -17.70 | $42.50 | 196648 |
| 2022-11-15 | -6.44 | $42.99 | 186548 |
| 2022-11-14 | -15.17 | $42.61 | 194900 |
| 2022-11-11 | -5.52 | $43.03 | 154200 |
| 2022-11-10 | 0.00 | $42.96 | 191635 |
| 2022-11-09 | -24.89 | $41.14 | 164700 |
| 2022-11-08 | -7.17 | $41.93 | 198300 |
| 2022-11-07 | -11.44 | $41.74 | 246408 |
| 2022-11-04 | -16.37 | $41.52 | 439600 |
| 2022-11-03 | -30.27 | $40.90 | 292200 |
| 2022-11-02 | -28.03 | $41.00 | 253545 |
| 2022-11-01 | -6.95 | $41.94 | 342100 |
| 2022-10-31 | -4.76 | $41.79 | 207900 |
| 2022-10-28 | -1.22 | $41.83 | 156830 |
| 2022-10-27 | -11.54 | $41.09 | 203200 |
| 2022-10-26 | -10.56 | $40.85 | 789000 |
| 2022-10-25 | -2.20 | $40.74 | 232811 |
| 2022-10-24 | -13.25 | $40.09 | 249200 |
| 2022-10-21 | -22.52 | $39.81 | 168300 |
| 2022-10-20 | -47.68 | $39.05 | 398500 |
| 2022-10-19 | -28.48 | $39.63 | 236300 |
| 2022-10-18 | -31.54 | $40.14 | 300806 |
| 2022-10-17 | -45.64 | $39.59 | 415700 |
| 2022-10-14 | -68.66 | $38.73 | 250319 |
| 2022-10-13 | -46.27 | $39.63 | 350828 |
| 2022-10-12 | -74.22 | $38.62 | 153654 |
| 2022-10-11 | -68.16 | $38.89 | 162900 |
| 2022-10-10 | -72.75 | $38.83 | 189000 |
| 2022-10-07 | -77.22 | $38.78 | 158319 |
| 2022-10-06 | -64.17 | $39.53 | 122901 |
| 2022-10-05 | -57.57 | $39.91 | 193510 |
| 2022-10-04 | -52.87 | $40.18 | 369100 |
| 2022-10-03 | -77.74 | $38.75 | 247184 |
| 2022-09-30 | -96.52 | $37.67 | 223808 |
| 2022-09-29 | -92.52 | $37.90 | 285300 |
| 2022-09-28 | -78.26 | $38.72 | 225900 |
| 2022-09-27 | -95.83 | $37.71 | 300800 |
| 2022-09-26 | -98.19 | $37.80 | 347900 |
| 2022-09-23 | -91.73 | $38.64 | 194140 |
| 2022-09-22 | -99.03 | $39.64 | 279200 |
| 2022-09-21 | -100.00 | $40.25 | 118800 |
| 2022-09-20 | -91.72 | $40.75 | 297000 |
| 2022-09-19 | -70.86 | $41.43 | 93905 |
| 2022-09-16 | -90.17 | $40.89 | 135400 |
| 2022-09-15 | -84.30 | $41.42 | 152800 |
| 2022-09-14 | -78.78 | $41.61 | 168800 |
| 2022-09-13 | -80.06 | $41.58 | 294427 |
| 2022-09-12 | -37.32 | $43.08 | 119831 |
| 2022-09-09 | -48.15 | $42.70 | 170800 |
| 2022-09-08 | -65.81 | $42.08 | 133112 |
| 2022-09-07 | -74.64 | $41.77 | 174600 |
| 2022-09-06 | -96.58 | $41.00 | 244935 |
| 2022-09-02 | -88.47 | $41.32 | 131620 |
| 2022-09-01 | -86.17 | $41.40 | 198606 |
| 2022-08-31 | -91.48 | $41.60 | 274600 |
| 2022-08-30 | -81.31 | $41.91 | 205900 |
| 2022-08-29 | -61.97 | $42.50 | 158600 |
| 2022-08-26 | -57.05 | $42.65 | 155700 |
| 2022-08-25 | -22.30 | $43.71 | 370200 |
| 2022-08-24 | -35.31 | $43.20 | 139445 |
| 2022-08-23 | -35.43 | $43.04 | 106311 |
| 2022-08-22 | -36.57 | $42.96 | 186044 |
| 2022-08-19 | -15.52 | $43.76 | 101203 |
| 2022-08-18 | -2.15 | $44.30 | 99133 |
| 2022-08-17 | -9.80 | $43.96 | 185200 |
| 2022-08-16 | -2.96 | $44.26 | 172200 |
| 2022-08-15 | -0.69 | $43.93 | 115900 |
| 2022-08-12 | -0.85 | $43.85 | 157500 |
| 2022-08-11 | -4.77 | $43.30 | 281007 |
| 2022-08-10 | -1.05 | $42.87 | 236900 |
| 2022-08-09 | -8.71 | $42.03 | 126100 |
| 2022-08-08 | -7.53 | $42.08 | 111200 |
| 2022-08-05 | -13.54 | $41.79 | 111701 |
| 2022-08-04 | -17.10 | $41.64 | 103631 |
| 2022-08-03 | -9.26 | $41.97 | 172600 |
| 2022-08-02 | -14.73 | $41.74 | 173728 |
| 2022-08-01 | -4.51 | $42.17 | 121843 |
| 2022-07-29 | -2.38 | $42.26 | 138400 |
| 2022-07-28 | -0.55 | $41.78 | 176905 |
| 2022-07-27 | -2.86 | $41.21 | 157900 |
| 2022-07-26 | -10.62 | $40.59 | 197200 |
| 2022-07-25 | -3.66 | $40.78 | 130200 |
| 2022-07-22 | -13.06 | $40.48 | 121400 |
| 2022-07-21 | -0.81 | $40.60 | 215101 |
| 2022-07-20 | -2.45 | $40.54 | 147300 |
| 2022-07-19 | -11.02 | $40.33 | 113414 |
| 2022-07-18 | -46.98 | $39.28 | 117000 |
| 2022-07-15 | -48.75 | $39.23 | 119800 |
| 2022-07-14 | -71.53 | $38.59 | 115934 |
| 2022-07-13 | -54.80 | $39.06 | 112800 |
| 2022-07-12 | -49.47 | $39.21 | 164600 |
| 2022-07-11 | -63.08 | $39.30 | 104708 |
| 2022-07-08 | -67.90 | $39.53 | 124331 |
| 2022-07-07 | -68.78 | $39.66 | 79700 |
| 2022-07-06 | -80.13 | $39.03 | 555400 |
| 2022-07-05 | -78.04 | $39.16 | 155413 |
| 2022-07-01 | -72.12 | $39.53 | 635945 |
| 2022-06-30 | -80.93 | $38.98 | 172900 |
| 2022-06-29 | -76.12 | $39.28 | 216000 |
| 2022-06-28 | -69.87 | $39.67 | 299219 |
| 2022-06-27 | -65.22 | $39.96 | 182045 |
| 2022-06-24 | -68.11 | $39.78 | 814300 |
| 2022-06-23 | -86.70 | $38.62 | 375400 |
| 2022-06-22 | -86.86 | $38.61 | 194306 |
| 2022-06-21 | -83.97 | $38.79 | 257000 |
| 2022-06-17 | -93.91 | $38.17 | 190833 |
| 2022-06-16 | -96.71 | $38.16 | 256700 |
| 2022-06-15 | -89.21 | $39.73 | 206500 |
| 2022-06-14 | -92.95 | $39.55 | 739200 |
| 2022-06-13 | -95.80 | $39.70 | 396400 |
| 2022-06-10 | -68.17 | $41.46 | 147229 |
| 2022-06-09 | -41.64 | $42.46 | 114600 |
| 2022-06-08 | -20.69 | $43.25 | 99600 |
| 2022-06-07 | 0.00 | $44.03 | 130110 |
| 2022-06-06 | -4.89 | $43.57 | 95200 |
| 2022-06-03 | -13.04 | $43.26 | 195639 |
| 2022-06-02 | -2.61 | $43.62 | 135100 |
| 2022-06-01 | -25.20 | $43.08 | 258000 |
| 2022-05-31 | -16.45 | $43.41 | 391700 |
| 2022-05-27 | -8.49 | $43.71 | 170600 |
| 2022-05-26 | -28.91 | $42.94 | 228800 |
| 2022-05-25 | -49.34 | $42.17 | 225631 |
| 2022-05-24 | -69.76 | $41.40 | 571700 |
| 2022-05-23 | -61.80 | $41.70 | 200911 |
| 2022-05-20 | -77.98 | $41.09 | 208700 |
| 2022-05-19 | -80.00 | $41.15 | 206300 |
| 2022-05-18 | -79.63 | $41.43 | 164900 |
| 2022-05-17 | -52.66 | $42.90 | 163300 |
| 2022-05-16 | -71.74 | $41.86 | 203011 |
| 2022-05-13 | -71.56 | $41.87 | 687730 |
| 2022-05-12 | -87.52 | $41.00 | 251600 |
| 2022-05-11 | -95.22 | $40.79 | 249130 |
| 2022-05-10 | -88.91 | $41.12 | 268903 |
| 2022-05-09 | -95.76 | $41.48 | 347100 |
| 2022-05-06 | -71.43 | $42.57 | 242043 |
| 2022-05-05 | -66.52 | $42.79 | 269024 |
| 2022-05-04 | -39.29 | $44.01 | 769014 |
| 2022-05-03 | -67.41 | $42.75 | 237902 |
| 2022-05-02 | -83.26 | $42.04 | 614338 |
| 2022-04-29 | -98.68 | $42.04 | 280100 |
| 2022-04-28 | -72.57 | $43.31 | 153108 |
| 2022-04-27 | -92.90 | $42.63 | 142800 |
| 2022-04-26 | -93.79 | $42.60 | 156800 |
| 2022-04-25 | -67.75 | $43.48 | 662500 |
| 2022-04-22 | -84.23 | $43.58 | 139514 |
| 2022-04-21 | -41.15 | $44.70 | 240149 |
| 2022-04-20 | -8.37 | $45.36 | 240114 |
| 2022-04-19 | -23.87 | $44.86 | 253635 |
| 2022-04-18 | -59.01 | $44.08 | 155500 |
| 2022-04-14 | -59.46 | $44.07 | 116410 |
| 2022-04-13 | -56.31 | $44.14 | 135500 |
| 2022-04-12 | -67.98 | $43.67 | 142200 |
| 2022-04-11 | -58.33 | $43.71 | 100013 |
| 2022-04-08 | -50.50 | $43.86 | 95000 |
| 2022-04-07 | -58.42 | $43.62 | 254300 |
| 2022-04-06 | -53.14 | $43.78 | 175800 |
| 2022-04-05 | -48.18 | $43.93 | 170318 |
| 2022-04-04 | -30.21 | $44.39 | 394817 |
| 2022-04-01 | -25.08 | $44.56 | 239839 |
| 2022-03-31 | -29.31 | $44.42 | 143415 |
| 2022-03-30 | -12.08 | $44.99 | 155948 |
| 2022-03-29 | -2.72 | $45.30 | 247100 |
| 2022-03-28 | -7.55 | $44.65 | 305935 |
| 2022-03-25 | -2.88 | $44.78 | 228109 |
| 2022-03-24 | -18.71 | $44.34 | 413624 |
| 2022-03-23 | -24.12 | $43.97 | 228800 |
| 2022-03-22 | -9.21 | $44.52 | 92500 |
| 2022-03-21 | -14.91 | $44.31 | 275000 |
| 2022-03-18 | -1.24 | $44.35 | 99519 |
| 2022-03-17 | -2.00 | $44.11 | 149130 |
| 2022-03-16 | -16.94 | $43.72 | 244600 |
| 2022-03-15 | -40.39 | $43.00 | 159500 |
| 2022-03-14 | -55.37 | $42.54 | 117420 |
| 2022-03-11 | -51.14 | $42.67 | 88906 |
| 2022-03-10 | -50.29 | $42.91 | 192500 |
| 2022-03-09 | -51.43 | $42.87 | 189203 |
| 2022-03-08 | -72.29 | $42.14 | 414148 |
| 2022-03-07 | -67.43 | $42.31 | 185613 |
| 2022-03-04 | -29.43 | $43.64 | 109538 |
| 2022-03-03 | -20.29 | $43.96 | 140705 |
| 2022-03-02 | -20.29 | $43.96 | 263600 |
| 2022-03-01 | -53.71 | $42.79 | 258200 |
| 2022-02-28 | -26.00 | $43.76 | 153100 |
| 2022-02-25 | -28.86 | $43.66 | 181600 |
| 2022-02-24 | -68.29 | $42.28 | 245834 |
| 2022-02-23 | -81.40 | $42.22 | 145064 |
| 2022-02-22 | -64.12 | $42.74 | 196732 |
| 2022-02-18 | -42.06 | $43.32 | 133700 |
| 2022-02-17 | -40.81 | $43.36 | 126546 |
| 2022-02-16 | -19.94 | $44.03 | 208700 |
| 2022-02-15 | -26.46 | $43.85 | 160700 |
| 2022-02-14 | -50.57 | $43.20 | 170800 |
| 2022-02-11 | -46.98 | $43.48 | 245400 |
| 2022-02-10 | -44.36 | $43.78 | 211825 |
| 2022-02-09 | -30.46 | $44.36 | 169800 |
| 2022-02-08 | -44.12 | $43.79 | 107429 |
| 2022-02-07 | -57.07 | $43.25 | 164646 |
| 2022-02-04 | -55.88 | $43.30 | 158100 |
| 2022-02-03 | -54.68 | $43.35 | 230300 |
| 2022-02-02 | -44.36 | $43.78 | 176500 |
| 2022-02-01 | -47.96 | $43.63 | 204024 |
| 2022-01-31 | -55.88 | $43.30 | 173935 |
| 2022-01-28 | -70.74 | $42.68 | 132439 |
| 2022-01-27 | -84.17 | $42.12 | 231504 |
| 2022-01-26 | -74.82 | $42.51 | 237533 |
| 2022-01-25 | -68.35 | $42.78 | 292900 |
| 2022-01-24 | -61.87 | $43.05 | 381400 |
| 2022-01-21 | -96.56 | $42.54 | 280100 |
| 2022-01-20 | -95.77 | $43.14 | 184500 |
| 2022-01-19 | -54.85 | $43.99 | 219100 |
| 2022-01-18 | -28.32 | $44.50 | 367946 |
| 2022-01-14 | -9.02 | $45.27 | 233137 |
| 2022-01-13 | -12.53 | $45.13 | 511400 |
| 2022-01-12 | -11.43 | $45.05 | 160400 |
| 2022-01-11 | -12.47 | $45.01 | 119246 |
| 2022-01-10 | -20.00 | $44.72 | 170600 |
| 2022-01-07 | -13.25 | $44.98 | 99750 |
| 2022-01-06 | -14.29 | $44.94 | 241200 |
| 2022-01-05 | -25.19 | $44.52 | 224239 |
| 2022-01-04 | -7.26 | $45.09 | 219049 |
| 2022-01-03 | -7.69 | $44.52 | 533100 |
| 2021-12-31 | -12.82 | $44.36 | 313100 |
| 2021-12-30 | -13.46 | $44.34 | 346600 |
| 2021-12-29 | -4.18 | $44.39 | 334400 |
| 2021-12-28 | -6.18 | $44.22 | 449443 |
| 2021-12-27 | -6.95 | $44.05 | 204200 |
| 2021-12-23 | -21.24 | $43.68 | 119700 |
| 2021-12-22 | -43.40 | $43.44 | 192418 |
| 2021-12-21 | -52.92 | $43.17 | 497000 |
| 2021-12-20 | -83.19 | $42.22 | 200700 |
| 2021-12-17 | -63.58 | $42.96 | 215435 |
| 2021-12-16 | -48.96 | $43.45 | 164400 |
| 2021-12-15 | -47.16 | $43.51 | 289700 |
| 2021-12-14 | -61.28 | $43.13 | 89800 |
| 2021-12-13 | -57.38 | $43.27 | 101631 |
| 2021-12-10 | -47.63 | $43.62 | 75437 |
| 2021-12-09 | -50.42 | $43.52 | 110500 |
| 2021-12-08 | -38.72 | $43.94 | 116904 |
| 2021-12-07 | -40.39 | $43.88 | 146200 |
| 2021-12-06 | -53.48 | $43.41 | 128423 |
| 2021-12-03 | -76.60 | $42.58 | 125800 |
| 2021-12-02 | -67.41 | $42.91 | 108500 |
| 2021-12-01 | -99.44 | $41.76 | 109400 |
| 2021-11-30 | -100.00 | $42.22 | 148700 |
| 2021-11-29 | -86.43 | $43.42 | 144300 |
| 2021-11-26 | -85.97 | $43.43 | 144345 |
| 2021-11-24 | -26.36 | $44.70 | 104600 |
| 2021-11-23 | -21.40 | $44.78 | 170905 |
| 2021-11-22 | -23.35 | $44.73 | 127129 |
| 2021-11-19 | -40.08 | $44.30 | 86732 |
| 2021-11-18 | -26.85 | $44.64 | 79241 |
| 2021-11-17 | -22.96 | $44.74 | 123600 |
| 2021-11-16 | -10.89 | $45.05 | 155900 |
| 2021-11-15 | -3.66 | $45.13 | 167300 |
| 2021-11-12 | -3.00 | $45.02 | 105506 |
| 2021-11-11 | -11.16 | $44.83 | 80400 |
| 2021-11-10 | -22.32 | $44.57 | 112600 |
| 2021-11-09 | -12.20 | $44.73 | 161500 |
| 2021-11-08 | -11.53 | $44.75 | 87638 |
| 2021-11-05 | -8.68 | $44.77 | 89500 |
| 2021-11-04 | -19.32 | $44.27 | 121900 |
| 2021-11-03 | -5.68 | $44.63 | 155812 |
| 2021-11-02 | -3.46 | $44.08 | 131913 |
| 2021-11-01 | -4.23 | $44.06 | 220300 |
| 2021-10-29 | -35.38 | $43.25 | 93746 |
| 2021-10-28 | -26.60 | $43.42 | 108000 |
| 2021-10-27 | -50.00 | $42.76 | 187100 |
| 2021-10-26 | -16.31 | $43.71 | 160511 |
| 2021-10-25 | -5.32 | $44.02 | 154200 |
| 2021-10-22 | -6.55 | $43.92 | 111900 |
| 2021-10-21 | -5.43 | $43.79 | 131000 |
| 2021-10-20 | 0.00 | $43.93 | 107800 |
| 2021-10-19 | -11.70 | $43.42 | 143438 |
| 2021-10-18 | -12.50 | $43.35 | 143935 |
| 2021-10-15 | -14.07 | $43.27 | 215908 |
| 2021-10-14 | -1.77 | $43.24 | 88000 |
| 2021-10-13 | -14.40 | $42.66 | 115336 |
| 2021-10-12 | -19.46 | $42.53 | 88738 |
| 2021-10-11 | -21.40 | $42.48 | 74934 |
| 2021-10-08 | -15.23 | $42.63 | 70300 |
| 2021-10-07 | -10.94 | $42.74 | 100200 |
| 2021-10-06 | -18.50 | $42.31 | 109000 |
| 2021-10-05 | -15.42 | $42.38 | 148647 |
| 2021-10-04 | -31.87 | $42.17 | 173048 |
| 2021-10-01 | -40.44 | $42.08 | 148127 |
| 2021-09-30 | -64.39 | $41.45 | 220120 |
| 2021-09-29 | -36.33 | $42.23 | 124915 |
| 2021-09-28 | -44.60 | $42.00 | 297403 |
| 2021-09-27 | -27.34 | $42.48 | 103703 |
| 2021-09-24 | -48.56 | $41.89 | 128200 |
| 2021-09-23 | -44.24 | $42.01 | 79400 |
| 2021-09-22 | -68.35 | $41.34 | 105800 |
| 2021-09-21 | -85.97 | $40.85 | 148900 |
| 2021-09-20 | -80.58 | $41.00 | 187119 |
| 2021-09-17 | -86.91 | $41.58 | 130100 |
| 2021-09-16 | -63.24 | $41.95 | 118302 |
| 2021-09-15 | -49.51 | $42.23 | 132219 |
| 2021-09-14 | -76.96 | $41.67 | 109622 |
| 2021-09-13 | -53.92 | $42.14 | 107800 |
| 2021-09-10 | -68.14 | $41.85 | 89300 |
| 2021-09-09 | -47.55 | $42.27 | 84447 |
| 2021-09-08 | -40.20 | $42.42 | 120300 |
| 2021-09-07 | -39.22 | $42.44 | 110700 |
| 2021-09-03 | -10.78 | $43.02 | 87800 |
| 2021-09-02 | -0.49 | $43.23 | 171136 |
| 2021-09-01 | -14.51 | $42.85 | 114448 |
| 2021-08-31 | -16.58 | $42.81 | 145948 |
| 2021-08-30 | -16.06 | $42.82 | 107033 |
| 2021-08-27 | -7.37 | $42.96 | 225000 |
| 2021-08-26 | -43.16 | $42.28 | 137700 |
| 2021-08-25 | -27.37 | $42.58 | 153646 |
| 2021-08-24 | -35.57 | $42.41 | 95226 |
| 2021-08-23 | -47.29 | $42.14 | 192232 |
| 2021-08-20 | -58.62 | $41.91 | 83200 |
| 2021-08-19 | -82.27 | $41.43 | 99100 |
| 2021-08-18 | -57.27 | $41.84 | 146300 |
| 2021-08-17 | -37.27 | $42.28 | 156500 |
| 2021-08-16 | -11.42 | $42.77 | 134400 |
| 2021-08-13 | -6.08 | $42.90 | 89346 |
| 2021-08-12 | -4.56 | $42.95 | 97400 |
| 2021-08-11 | -1.24 | $42.99 | 98700 |
| 2021-08-10 | -4.63 | $42.49 | 81717 |
| 2021-08-09 | -13.24 | $42.17 | 325700 |
| 2021-08-06 | -7.35 | $42.33 | 185101 |
| 2021-08-05 | -21.69 | $41.94 | 204900 |
| 2021-08-04 | -39.34 | $41.46 | 165613 |
| 2021-08-03 | -19.49 | $42.00 | 401600 |
| 2021-08-02 | -33.46 | $41.62 | 864700 |
| 2021-07-30 | -20.62 | $41.85 | 231400 |
| 2021-07-29 | -14.50 | $42.05 | 105800 |
| 2021-07-28 | -30.92 | $41.62 | 174102 |
| 2021-07-27 | -34.73 | $41.52 | 129000 |
| 2021-07-26 | -32.44 | $41.58 | 143400 |
| 2021-07-23 | -35.88 | $41.49 | 146130 |
| 2021-07-22 | -51.53 | $41.08 | 102400 |
| 2021-07-21 | -36.64 | $41.47 | 191448 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.58
2026-07-17
Close Price
$57.34
Vol: 89800Average Directional Index - Detailed Analysis
Minimum
6.58
Average
18.34
Maximum
54.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.58 | $57.34 | 89800 |
| 2026-07-16 | 14.66 | $57.71 | 120000 |
| 2026-07-15 | 13.93 | $56.86 | 98400 |
| 2026-07-14 | 13.68 | $56.64 | 73541 |
| 2026-07-13 | 13.68 | $56.52 | 109800 |
| 2026-07-10 | 13.67 | $56.44 | 142301 |
| 2026-07-09 | 14.00 | $56.20 | 114026 |
| 2026-07-08 | 14.43 | $55.92 | 70317 |
| 2026-07-07 | 14.90 | $56.67 | 80418 |
| 2026-07-06 | 14.26 | $56.80 | 87333 |
| 2026-07-02 | 13.84 | $56.75 | 81400 |
| 2026-07-01 | 13.38 | $56.48 | 89600 |
| 2026-06-30 | 12.96 | $56.52 | 121226 |
| 2026-06-29 | 12.77 | $56.58 | 133310 |
| 2026-06-26 | 12.60 | $56.78 | 75900 |
| 2026-06-25 | 12.34 | $56.47 | 107300 |
| 2026-06-24 | 12.08 | $56.20 | 77942 |
| 2026-06-23 | 12.11 | $55.92 | 69028 |
| 2026-06-22 | 12.43 | $55.98 | 97736 |
| 2026-06-18 | 12.46 | $55.87 | 88700 |
| 2026-06-17 | 12.71 | $55.60 | 131038 |
| 2026-06-16 | 12.97 | $56.46 | 101300 |
| 2026-06-15 | 12.13 | $56.47 | 79134 |
| 2026-06-12 | 11.23 | $56.65 | 108841 |
| 2026-06-11 | 10.45 | $56.08 | 135818 |
| 2026-06-10 | 10.14 | $55.27 | 139600 |
| 2026-06-09 | 9.81 | $55.78 | 138700 |
| 2026-06-08 | 9.53 | $55.10 | 123800 |
| 2026-06-05 | 9.82 | $55.10 | 80509 |
| 2026-06-04 | 10.17 | $55.35 | 109600 |
| 2026-06-03 | 10.34 | $54.92 | 97500 |
| 2026-06-02 | 10.86 | $55.17 | 115045 |
| 2026-06-01 | 11.42 | $54.84 | 144320 |
| 2026-05-29 | 11.74 | $55.12 | 118434 |
| 2026-05-28 | 12.17 | $55.38 | 159600 |
| 2026-05-27 | 12.56 | $55.38 | 117100 |
| 2026-05-26 | 12.72 | $55.52 | 66500 |
| 2026-05-22 | 13.08 | $55.25 | 127300 |
| 2026-05-21 | 13.76 | $54.87 | 154538 |
| 2026-05-20 | 14.16 | $54.78 | 114304 |
| 2026-05-19 | 14.41 | $54.05 | 147410 |
| 2026-05-18 | 14.21 | $54.43 | 101100 |
| 2026-05-15 | 14.24 | $54.00 | 131220 |
| 2026-05-14 | 14.07 | $54.65 | 145100 |
| 2026-05-13 | 14.48 | $54.52 | 110407 |
| 2026-05-12 | 14.70 | $54.85 | 73300 |
| 2026-05-11 | 14.94 | $54.89 | 146523 |
| 2026-05-08 | 15.71 | $55.21 | 99600 |
| 2026-05-07 | 16.35 | $55.08 | 80300 |
| 2026-05-06 | 17.02 | $55.53 | 80322 |
| 2026-05-05 | 17.27 | $55.21 | 104250 |
| 2026-05-04 | 17.92 | $54.75 | 154246 |
| 2026-05-01 | 18.68 | $55.22 | 81535 |
| 2026-04-30 | 18.79 | $55.47 | 81035 |
| 2026-04-29 | 18.91 | $54.73 | 132100 |
| 2026-04-28 | 19.35 | $55.08 | 160200 |
| 2026-04-27 | 19.54 | $55.15 | 107200 |
| 2026-04-24 | 19.94 | $55.05 | 78900 |
| 2026-04-23 | 20.36 | $55.31 | 87000 |
| 2026-04-22 | 20.80 | $55.01 | 105012 |
| 2026-04-21 | 21.26 | $55.14 | 93900 |
| 2026-04-20 | 21.55 | $55.51 | 94248 |
| 2026-04-17 | 22.07 | $55.25 | 100426 |
| 2026-04-16 | 22.62 | $54.49 | 152100 |
| 2026-04-15 | 23.80 | $54.32 | 114622 |
| 2026-04-14 | 24.83 | $54.57 | 116500 |
| 2026-04-13 | 25.97 | $54.49 | 152000 |
| 2026-04-10 | 26.99 | $54.17 | 131600 |
| 2026-04-09 | 28.23 | $54.46 | 110545 |
| 2026-04-08 | 29.53 | $54.18 | 119600 |
| 2026-04-07 | 30.65 | $53.10 | 321800 |
| 2026-04-06 | 30.96 | $53.04 | 146904 |
| 2026-04-02 | 31.03 | $52.84 | 162300 |
| 2026-04-01 | 31.02 | $52.76 | 148122 |
| 2026-03-31 | 31.21 | $52.54 | 148216 |
| 2026-03-30 | 31.36 | $51.62 | 221400 |
| 2026-03-27 | 30.85 | $51.69 | 194000 |
| 2026-03-26 | 30.37 | $52.27 | 150240 |
| 2026-03-25 | 30.11 | $52.61 | 210941 |
| 2026-03-24 | 29.83 | $52.30 | 157600 |
| 2026-03-23 | 29.31 | $51.92 | 144400 |
| 2026-03-20 | 28.84 | $51.28 | 93528 |
| 2026-03-19 | 27.63 | $52.04 | 113900 |
| 2026-03-18 | 26.57 | $52.17 | 89600 |
| 2026-03-17 | 25.67 | $52.74 | 101233 |
| 2026-03-16 | 25.00 | $52.39 | 104229 |
| 2026-03-13 | 24.06 | $52.26 | 107600 |
| 2026-03-12 | 23.03 | $52.34 | 121308 |
| 2026-03-11 | 21.99 | $52.94 | 92600 |
| 2026-03-10 | 21.05 | $53.11 | 105536 |
| 2026-03-09 | 20.24 | $53.49 | 118838 |
| 2026-03-06 | 19.17 | $53.68 | 86400 |
| 2026-03-05 | 18.45 | $54.52 | 123400 |
| 2026-03-04 | 18.29 | $55.13 | 91710 |
| 2026-03-03 | 18.48 | $55.09 | 115304 |
| 2026-03-02 | 18.69 | $55.75 | 132800 |
| 2026-02-27 | 19.57 | $55.58 | 86504 |
| 2026-02-26 | 20.38 | $56.01 | 124700 |
| 2026-02-25 | 20.86 | $55.50 | 244427 |
| 2026-02-24 | 21.68 | $55.58 | 223441 |
| 2026-02-23 | 22.26 | $55.23 | 135100 |
| 2026-02-20 | 22.86 | $56.14 | 99300 |
| 2026-02-19 | 22.76 | $55.84 | 108542 |
| 2026-02-18 | 22.78 | $56.08 | 93533 |
| 2026-02-17 | 22.49 | $55.85 | 98700 |
| 2026-02-13 | 22.22 | $56.01 | 155100 |
| 2026-02-12 | 21.93 | $55.61 | 112600 |
| 2026-02-11 | 21.63 | $56.39 | 118433 |
| 2026-02-10 | 20.27 | $56.30 | 120527 |
| 2026-02-09 | 18.97 | $55.88 | 226855 |
| 2026-02-06 | 17.81 | $55.78 | 196300 |
| 2026-02-05 | 16.68 | $54.72 | 130242 |
| 2026-02-04 | 15.98 | $54.99 | 268150 |
| 2026-02-03 | 15.25 | $53.98 | 167013 |
| 2026-02-02 | 15.09 | $53.75 | 177735 |
| 2026-01-30 | 15.37 | $53.57 | 206331 |
| 2026-01-29 | 15.87 | $53.69 | 123626 |
| 2026-01-28 | 16.16 | $53.44 | 117200 |
| 2026-01-27 | 16.59 | $53.77 | 126400 |
| 2026-01-26 | 16.67 | $53.90 | 214125 |
| 2026-01-23 | 16.73 | $53.89 | 154832 |
| 2026-01-22 | 16.77 | $54.32 | 210200 |
| 2026-01-21 | 16.16 | $54.38 | 268750 |
| 2026-01-20 | 15.73 | $53.38 | 178200 |
| 2026-01-16 | 15.80 | $54.12 | 140127 |
| 2026-01-15 | 14.91 | $54.29 | 123100 |
| 2026-01-14 | 13.97 | $53.80 | 153524 |
| 2026-01-13 | 13.37 | $53.45 | 129030 |
| 2026-01-12 | 12.96 | $53.40 | 246300 |
| 2026-01-09 | 12.60 | $53.60 | 139312 |
| 2026-01-08 | 12.12 | $53.35 | 125100 |
| 2026-01-07 | 11.84 | $52.51 | 179766 |
| 2026-01-06 | 11.83 | $53.09 | 186200 |
| 2026-01-05 | 11.87 | $52.63 | 507130 |
| 2026-01-02 | 12.22 | $52.10 | 204303 |
| 2025-12-31 | 12.43 | $51.60 | 148300 |
| 2025-12-30 | 12.91 | $52.14 | 187816 |
| 2025-12-29 | 13.13 | $52.12 | 215149 |
| 2025-12-26 | 13.36 | $52.30 | 184722 |
| 2025-12-24 | 13.68 | $52.62 | 71300 |
| 2025-12-23 | 13.67 | $52.48 | 185347 |
| 2025-12-22 | 13.66 | $52.69 | 103700 |
| 2025-12-19 | 13.45 | $52.42 | 215400 |
| 2025-12-18 | 13.49 | $52.47 | 146600 |
| 2025-12-17 | 13.36 | $52.44 | 275100 |
| 2025-12-16 | 13.28 | $52.27 | 130900 |
| 2025-12-15 | 13.27 | $52.74 | 248415 |
| 2025-12-12 | 12.80 | $52.77 | 315700 |
| 2025-12-11 | 12.15 | $53.01 | 254600 |
| 2025-12-10 | 11.58 | $52.54 | 141031 |
| 2025-12-09 | 11.36 | $51.58 | 146500 |
| 2025-12-08 | 11.72 | $51.66 | 248300 |
| 2025-12-05 | 12.01 | $52.04 | 142003 |
| 2025-12-04 | 11.97 | $52.01 | 247600 |
| 2025-12-03 | 11.97 | $52.04 | 123500 |
| 2025-12-02 | 12.12 | $51.61 | 92300 |
| 2025-12-01 | 12.37 | $51.93 | 116100 |
| 2025-11-28 | 12.52 | $52.03 | 41608 |
| 2025-11-26 | 12.50 | $51.87 | 138120 |
| 2025-11-25 | 12.49 | $51.59 | 126700 |
| 2025-11-24 | 12.81 | $50.76 | 296300 |
| 2025-11-21 | 13.08 | $50.71 | 176035 |
| 2025-11-20 | 13.37 | $49.64 | 316302 |
| 2025-11-19 | 13.36 | $50.01 | 127200 |
| 2025-11-18 | 12.80 | $50.12 | 175400 |
| 2025-11-17 | 12.21 | $49.97 | 162727 |
| 2025-11-14 | 11.66 | $50.85 | 164000 |
| 2025-11-13 | 11.69 | $51.01 | 147330 |
| 2025-11-12 | 12.00 | $51.41 | 123504 |
| 2025-11-11 | 12.58 | $51.26 | 120600 |
| 2025-11-10 | 13.01 | $50.99 | 133100 |
| 2025-11-07 | 13.21 | $50.88 | 112500 |
| 2025-11-06 | 13.09 | $50.22 | 120910 |
| 2025-11-05 | 13.02 | $50.63 | 140400 |
| 2025-11-04 | 13.09 | $50.36 | 135500 |
| 2025-11-03 | 12.60 | $50.51 | 149900 |
| 2025-10-31 | 12.08 | $50.57 | 165800 |
| 2025-10-30 | 11.71 | $50.54 | 159206 |
| 2025-10-29 | 11.58 | $50.75 | 200500 |
| 2025-10-28 | 11.45 | $51.28 | 371237 |
| 2025-10-27 | 11.91 | $51.87 | 141105 |
| 2025-10-24 | 12.25 | $51.69 | 155946 |
| 2025-10-23 | 12.60 | $51.64 | 167200 |
| 2025-10-22 | 13.24 | $51.43 | 144222 |
| 2025-10-21 | 13.91 | $51.68 | 101900 |
| 2025-10-20 | 14.57 | $51.40 | 89900 |
| 2025-10-17 | 15.14 | $50.96 | 91900 |
| 2025-10-16 | 15.30 | $50.69 | 94000 |
| 2025-10-15 | 15.46 | $51.46 | 157800 |
| 2025-10-14 | 16.13 | $51.52 | 142600 |
| 2025-10-13 | 16.61 | $50.78 | 129700 |
| 2025-10-10 | 16.40 | $50.24 | 134100 |
| 2025-10-09 | 16.18 | $51.44 | 231415 |
| 2025-10-08 | 16.86 | $52.08 | 242423 |
| 2025-10-07 | 17.37 | $52.07 | 118800 |
| 2025-10-06 | 17.83 | $52.48 | 86400 |
| 2025-10-03 | 17.87 | $52.54 | 103000 |
| 2025-10-02 | 17.87 | $52.27 | 108335 |
| 2025-10-01 | 18.23 | $52.20 | 119312 |
| 2025-09-30 | 18.38 | $52.30 | 207028 |
| 2025-09-29 | 18.60 | $52.11 | 141812 |
| 2025-09-26 | 18.69 | $52.30 | 208703 |
| 2025-09-25 | 18.85 | $51.81 | 115003 |
| 2025-09-24 | 19.38 | $52.35 | 98000 |
| 2025-09-23 | 19.23 | $52.46 | 140500 |
| 2025-09-22 | 18.98 | $52.36 | 189300 |
| 2025-09-19 | 19.09 | $52.39 | 132149 |
| 2025-09-18 | 18.90 | $52.85 | 177200 |
| 2025-09-17 | 18.65 | $52.36 | 100848 |
| 2025-09-16 | 18.39 | $52.35 | 116100 |
| 2025-09-15 | 18.61 | $52.48 | 152942 |
| 2025-09-12 | 18.50 | $52.79 | 122300 |
| 2025-09-11 | 18.02 | $53.28 | 113100 |
| 2025-09-10 | 17.51 | $52.44 | 100240 |
| 2025-09-09 | 17.43 | $52.40 | 109216 |
| 2025-09-08 | 17.14 | $52.88 | 114241 |
| 2025-09-05 | 16.77 | $52.99 | 117500 |
| 2025-09-04 | 16.15 | $52.95 | 217646 |
| 2025-09-03 | 15.81 | $52.30 | 166300 |
| 2025-09-02 | 15.70 | $52.40 | 157849 |
| 2025-08-29 | 15.71 | $52.76 | 158030 |
| 2025-08-28 | 15.09 | $52.76 | 147034 |
| 2025-08-27 | 14.44 | $53.00 | 143919 |
| 2025-08-26 | 13.63 | $52.68 | 130800 |
| 2025-08-25 | 12.96 | $52.76 | 90205 |
| 2025-08-22 | 12.05 | $53.07 | 104521 |
| 2025-08-21 | 11.10 | $51.71 | 142300 |
| 2025-08-20 | 11.06 | $51.72 | 88810 |
| 2025-08-19 | 10.87 | $51.90 | 176500 |
| 2025-08-18 | 10.66 | $51.54 | 90700 |
| 2025-08-15 | 10.86 | $51.57 | 113508 |
| 2025-08-14 | 10.96 | $51.89 | 122900 |
| 2025-08-13 | 10.96 | $52.47 | 102904 |
| 2025-08-12 | 10.97 | $51.55 | 87086 |
| 2025-08-11 | 11.37 | $50.55 | 151640 |
| 2025-08-08 | 11.12 | $50.71 | 154227 |
| 2025-08-07 | 10.97 | $50.53 | 109200 |
| 2025-08-06 | 10.80 | $50.68 | 101436 |
| 2025-08-05 | 10.89 | $50.74 | 124200 |
| 2025-08-04 | 10.89 | $50.63 | 140537 |
| 2025-08-01 | 10.69 | $50.02 | 145900 |
| 2025-07-31 | 10.06 | $50.61 | 137715 |
| 2025-07-30 | 10.19 | $50.85 | 106300 |
| 2025-07-29 | 10.40 | $51.28 | 108334 |
| 2025-07-28 | 10.72 | $51.26 | 116600 |
| 2025-07-25 | 10.99 | $51.61 | 78600 |
| 2025-07-24 | 11.28 | $51.34 | 88000 |
| 2025-07-23 | 11.42 | $51.80 | 90807 |
| 2025-07-22 | 11.24 | $51.52 | 74146 |
| 2025-07-21 | 11.25 | $50.74 | 117600 |
| 2025-07-18 | 11.52 | $51.09 | 119100 |
| 2025-07-17 | 11.66 | $51.13 | 89363 |
| 2025-07-16 | 11.93 | $50.69 | 91100 |
| 2025-07-15 | 12.54 | $50.39 | 88200 |
| 2025-07-14 | 12.91 | $51.35 | 128523 |
| 2025-07-11 | 12.66 | $51.34 | 65210 |
| 2025-07-10 | 12.33 | $51.74 | 102900 |
| 2025-07-09 | 11.81 | $51.44 | 81134 |
| 2025-07-08 | 11.47 | $51.29 | 202222 |
| 2025-07-07 | 11.17 | $51.11 | 118900 |
| 2025-07-03 | 10.85 | $51.63 | 102300 |
| 2025-07-02 | 9.88 | $51.42 | 138211 |
| 2025-07-01 | 9.04 | $50.95 | 233342 |
| 2025-06-30 | 8.18 | $50.12 | 122123 |
| 2025-06-27 | 8.13 | $49.97 | 138424 |
| 2025-06-26 | 8.08 | $49.92 | 142900 |
| 2025-06-25 | 8.31 | $49.31 | 216000 |
| 2025-06-24 | 8.61 | $50.05 | 92600 |
| 2025-06-23 | 8.41 | $49.74 | 146600 |
| 2025-06-20 | 8.52 | $49.27 | 104245 |
| 2025-06-18 | 8.90 | $49.19 | 129747 |
| 2025-06-17 | 9.30 | $48.96 | 107838 |
| 2025-06-16 | 9.75 | $49.36 | 130800 |
| 2025-06-13 | 10.02 | $49.09 | 93000 |
| 2025-06-12 | 10.41 | $49.76 | 137800 |
| 2025-06-11 | 10.57 | $49.59 | 120915 |
| 2025-06-10 | 10.55 | $49.86 | 215200 |
| 2025-06-09 | 10.58 | $49.62 | 104735 |
| 2025-06-06 | 10.68 | $49.46 | 76443 |
| 2025-06-05 | 11.03 | $48.90 | 106500 |
| 2025-06-04 | 11.58 | $48.96 | 145532 |
| 2025-06-03 | 12.03 | $49.28 | 158200 |
| 2025-06-02 | 12.51 | $48.87 | 97600 |
| 2025-05-30 | 13.03 | $49.01 | 84064 |
| 2025-05-29 | 13.58 | $49.24 | 121627 |
| 2025-05-28 | 14.16 | $49.01 | 169000 |
| 2025-05-27 | 14.64 | $49.49 | 79808 |
| 2025-05-23 | 15.18 | $48.50 | 118400 |
| 2025-05-22 | 15.70 | $48.59 | 85046 |
| 2025-05-21 | 16.39 | $48.73 | 102044 |
| 2025-05-20 | 17.11 | $50.05 | 82000 |
| 2025-05-19 | 17.02 | $50.29 | 118100 |
| 2025-05-16 | 16.95 | $50.37 | 90300 |
| 2025-05-15 | 16.89 | $49.87 | 198728 |
| 2025-05-14 | 17.07 | $49.48 | 166100 |
| 2025-05-13 | 17.30 | $49.89 | 158028 |
| 2025-05-12 | 17.25 | $49.85 | 115101 |
| 2025-05-09 | 17.20 | $48.46 | 131841 |
| 2025-05-08 | 17.97 | $48.40 | 193400 |
| 2025-05-07 | 18.78 | $47.94 | 232701 |
| 2025-05-06 | 19.49 | $47.73 | 177743 |
| 2025-05-05 | 20.18 | $47.95 | 152200 |
| 2025-05-02 | 21.08 | $48.27 | 89848 |
| 2025-05-01 | 22.02 | $47.37 | 103624 |
| 2025-04-30 | 22.68 | $47.16 | 151316 |
| 2025-04-29 | 23.11 | $47.44 | 146423 |
| 2025-04-28 | 23.85 | $47.24 | 185708 |
| 2025-04-25 | 24.55 | $47.06 | 133000 |
| 2025-04-24 | 25.14 | $47.44 | 110031 |
| 2025-04-23 | 25.75 | $46.65 | 318000 |
| 2025-04-22 | 26.40 | $46.41 | 158400 |
| 2025-04-21 | 26.16 | $45.34 | 117320 |
| 2025-04-17 | 25.53 | $46.24 | 99002 |
| 2025-04-16 | 25.20 | $45.65 | 179336 |
| 2025-04-15 | 24.74 | $46.12 | 120020 |
| 2025-04-14 | 24.50 | $46.28 | 137315 |
| 2025-04-11 | 24.11 | $45.57 | 281900 |
| 2025-04-10 | 23.20 | $44.91 | 207208 |
| 2025-04-09 | 22.24 | $46.63 | 360327 |
| 2025-04-08 | 21.23 | $43.28 | 362900 |
| 2025-04-07 | 19.28 | $44.20 | 1.0M |
| 2025-04-04 | 17.26 | $44.97 | 631238 |
| 2025-04-03 | 15.54 | $47.33 | 358110 |
| 2025-04-02 | 14.68 | $50.22 | 132307 |
| 2025-04-01 | 15.03 | $49.64 | 150207 |
| 2025-03-31 | 14.98 | $49.52 | 143214 |
| 2025-03-28 | 14.83 | $49.16 | 143516 |
| 2025-03-27 | 14.82 | $49.79 | 217042 |
| 2025-03-26 | 15.33 | $49.96 | 103400 |
| 2025-03-25 | 16.06 | $50.00 | 116300 |
| 2025-03-24 | 16.79 | $50.20 | 174471 |
| 2025-03-21 | 17.54 | $49.23 | 87900 |
| 2025-03-20 | 17.56 | $49.60 | 123203 |
| 2025-03-19 | 18.05 | $49.85 | 100800 |
| 2025-03-18 | 18.56 | $49.38 | 101300 |
| 2025-03-17 | 18.64 | $49.70 | 137600 |
| 2025-03-14 | 18.73 | $49.01 | 135612 |
| 2025-03-13 | 18.02 | $48.02 | 131239 |
| 2025-03-12 | 16.99 | $48.68 | 171241 |
| 2025-03-11 | 16.21 | $48.89 | 147236 |
| 2025-03-10 | 15.56 | $49.39 | 132627 |
| 2025-03-07 | 15.23 | $50.15 | 139600 |
| 2025-03-06 | 15.08 | $49.61 | 194342 |
| 2025-03-05 | 14.47 | $50.11 | 224300 |
| 2025-03-04 | 13.82 | $49.71 | 167800 |
| 2025-03-03 | 13.29 | $50.77 | 146700 |
| 2025-02-28 | 13.60 | $51.46 | 207739 |
| 2025-02-27 | 13.40 | $50.95 | 128800 |
| 2025-02-26 | 13.29 | $51.20 | 154146 |
| 2025-02-25 | 13.38 | $51.40 | 135700 |
| 2025-02-24 | 13.34 | $51.25 | 221228 |
| 2025-02-21 | 13.20 | $51.22 | 99300 |
| 2025-02-20 | 13.05 | $51.80 | 171839 |
| 2025-02-19 | 13.30 | $52.03 | 178020 |
| 2025-02-18 | 13.83 | $52.25 | 252448 |
| 2025-02-14 | 14.39 | $51.76 | 91700 |
| 2025-02-13 | 15.01 | $51.89 | 125007 |
| 2025-02-12 | 15.30 | $51.31 | 140846 |
| 2025-02-11 | 15.19 | $51.87 | 109928 |
| 2025-02-10 | 15.33 | $51.64 | 201500 |
| 2025-02-07 | 15.52 | $51.65 | 132400 |
| 2025-02-06 | 15.76 | $52.06 | 141700 |
| 2025-02-05 | 16.18 | $52.14 | 158000 |
| 2025-02-04 | 16.37 | $51.91 | 169500 |
| 2025-02-03 | 16.49 | $51.79 | 390639 |
| 2025-01-31 | 16.61 | $52.36 | 188400 |
| 2025-01-30 | 17.22 | $52.88 | 139533 |
| 2025-01-29 | 17.63 | $52.39 | 92651 |
| 2025-01-28 | 18.26 | $52.60 | 140636 |
| 2025-01-27 | 18.76 | $52.79 | 126000 |
| 2025-01-24 | 19.21 | $52.66 | 99700 |
| 2025-01-23 | 19.86 | $52.61 | 144000 |
| 2025-01-22 | 20.58 | $52.59 | 129700 |
| 2025-01-21 | 21.23 | $53.02 | 143711 |
| 2025-01-17 | 21.80 | $52.43 | 105700 |
| 2025-01-16 | 22.77 | $52.08 | 113400 |
| 2025-01-15 | 23.90 | $51.68 | 171447 |
| 2025-01-14 | 25.06 | $51.21 | 104800 |
| 2025-01-13 | 25.49 | $50.41 | 122822 |
| 2025-01-10 | 25.16 | $49.78 | 145247 |
| 2025-01-08 | 24.68 | $50.71 | 112100 |
| 2025-01-07 | 24.47 | $50.73 | 195900 |
| 2025-01-06 | 24.39 | $50.92 | 139307 |
| 2025-01-03 | 24.57 | $51.16 | 120000 |
| 2025-01-02 | 24.36 | $50.67 | 215757 |
| 2024-12-31 | 24.17 | $50.97 | 102400 |
| 2024-12-30 | 23.74 | $50.79 | 228119 |
| 2024-12-27 | 23.04 | $51.01 | 196600 |
| 2024-12-26 | 22.57 | $51.42 | 154743 |
| 2024-12-24 | 22.17 | $51.52 | 88800 |
| 2024-12-23 | 21.76 | $51.12 | 1.0M |
| 2024-12-20 | 20.95 | $51.06 | 129227 |
| 2024-12-19 | 20.09 | $50.53 | 153007 |
| 2024-12-18 | 19.31 | $50.68 | 216100 |
| 2024-12-17 | 18.56 | $52.51 | 135341 |
| 2024-12-16 | 18.72 | $53.08 | 118926 |
| 2024-12-13 | 19.40 | $53.31 | 128836 |
| 2024-12-12 | 20.21 | $53.48 | 185100 |
| 2024-12-11 | 21.20 | $53.76 | 151030 |
| 2024-12-10 | 22.16 | $53.45 | 161632 |
| 2024-12-09 | 23.17 | $53.86 | 110531 |
| 2024-12-06 | 23.72 | $54.21 | 119218 |
| 2024-12-05 | 24.06 | $54.48 | 113700 |
| 2024-12-04 | 24.14 | $54.71 | 121800 |
| 2024-12-03 | 24.21 | $54.85 | 247920 |
| 2024-12-02 | 24.05 | $55.00 | 158010 |
| 2024-11-29 | 23.71 | $55.38 | 43700 |
| 2024-11-27 | 22.90 | $55.25 | 113000 |
| 2024-11-26 | 22.04 | $55.31 | 178500 |
| 2024-11-25 | 21.31 | $55.55 | 194932 |
| 2024-11-22 | 20.18 | $55.04 | 103727 |
| 2024-11-21 | 19.37 | $54.31 | 161126 |
| 2024-11-20 | 18.82 | $53.43 | 162129 |
| 2024-11-19 | 18.84 | $53.22 | 94500 |
| 2024-11-18 | 19.04 | $53.26 | 85321 |
| 2024-11-15 | 18.82 | $53.03 | 101630 |
| 2024-11-14 | 18.69 | $53.21 | 143947 |
| 2024-11-13 | 18.28 | $53.53 | 218082 |
| 2024-11-12 | 17.45 | $53.70 | 301200 |
| 2024-11-11 | 16.57 | $54.20 | 102151 |
| 2024-11-08 | 15.17 | $53.63 | 133709 |
| 2024-11-07 | 14.01 | $53.37 | 145022 |
| 2024-11-06 | 12.80 | $53.55 | 104439 |
| 2024-11-05 | 11.57 | $51.49 | 72245 |
| 2024-11-04 | 11.76 | $50.80 | 196502 |
| 2024-11-01 | 12.33 | $50.64 | 77006 |
| 2024-10-31 | 12.94 | $50.88 | 78938 |
| 2024-10-30 | 13.30 | $51.39 | 77800 |
| 2024-10-29 | 13.34 | $51.15 | 162504 |
| 2024-10-28 | 13.92 | $51.49 | 106700 |
| 2024-10-25 | 14.34 | $50.97 | 64900 |
| 2024-10-24 | 14.79 | $51.35 | 67100 |
| 2024-10-23 | 15.26 | $51.22 | 92010 |
| 2024-10-22 | 15.75 | $51.31 | 107445 |
| 2024-10-21 | 16.12 | $51.51 | 86900 |
| 2024-10-18 | 16.09 | $52.30 | 88838 |
| 2024-10-17 | 15.40 | $52.24 | 89529 |
| 2024-10-16 | 14.64 | $52.22 | 136000 |
| 2024-10-15 | 13.86 | $51.68 | 95632 |
| 2024-10-14 | 13.11 | $51.68 | 60100 |
| 2024-10-11 | 12.62 | $51.34 | 123800 |
| 2024-10-10 | 12.34 | $50.66 | 227417 |
| 2024-10-09 | 12.52 | $50.83 | 78924 |
| 2024-10-08 | 12.68 | $50.59 | 165349 |
| 2024-10-07 | 13.01 | $50.75 | 69200 |
| 2024-10-04 | 13.36 | $51.18 | 68961 |
| 2024-10-03 | 13.45 | $50.66 | 103600 |
| 2024-10-02 | 13.93 | $50.71 | 108400 |
| 2024-10-01 | 14.11 | $50.90 | 153100 |
| 2024-09-30 | 14.30 | $51.13 | 83727 |
| 2024-09-27 | 14.25 | $51.10 | 145500 |
| 2024-09-26 | 13.98 | $50.83 | 187400 |
| 2024-09-25 | 13.97 | $50.43 | 150800 |
| 2024-09-24 | 14.03 | $50.99 | 78100 |
| 2024-09-23 | 13.55 | $51.03 | 644200 |
| 2024-09-20 | 13.16 | $50.71 | 88824 |
| 2024-09-19 | 12.86 | $51.01 | 115700 |
| 2024-09-18 | 12.49 | $50.23 | 113300 |
| 2024-09-17 | 12.15 | $50.23 | 107000 |
| 2024-09-16 | 12.06 | $49.94 | 88226 |
| 2024-09-13 | 12.29 | $49.49 | 123944 |
| 2024-09-12 | 12.86 | $48.65 | 67100 |
| 2024-09-11 | 12.96 | $48.29 | 90100 |
| 2024-09-10 | 12.72 | $48.28 | 69814 |
| 2024-09-09 | 12.86 | $48.49 | 60000 |
| 2024-09-06 | 13.26 | $48.26 | 93800 |
| 2024-09-05 | 13.69 | $48.83 | 102700 |
| 2024-09-04 | 14.27 | $49.17 | 136204 |
| 2024-09-03 | 14.60 | $49.32 | 90900 |
| 2024-08-30 | 14.80 | $50.32 | 68400 |
| 2024-08-29 | 14.54 | $49.94 | 191600 |
| 2024-08-28 | 14.33 | $49.73 | 126149 |
| 2024-08-27 | 14.29 | $49.76 | 97440 |
| 2024-08-26 | 14.12 | $50.04 | 84900 |
| 2024-08-23 | 13.60 | $50.12 | 116400 |
| 2024-08-22 | 13.23 | $49.08 | 93763 |
| 2024-08-21 | 13.44 | $49.19 | 90647 |
| 2024-08-20 | 13.72 | $48.75 | 99000 |
| 2024-08-19 | 14.05 | $49.28 | 108600 |
| 2024-08-16 | 14.25 | $48.91 | 86563 |
| 2024-08-15 | 14.66 | $48.68 | 87319 |
| 2024-08-14 | 15.16 | $48.03 | 116941 |
| 2024-08-13 | 15.72 | $47.92 | 80200 |
| 2024-08-12 | 16.23 | $47.36 | 84014 |
| 2024-08-09 | 16.64 | $47.73 | 81045 |
| 2024-08-08 | 17.07 | $47.66 | 104400 |
| 2024-08-07 | 17.46 | $46.86 | 67430 |
| 2024-08-06 | 17.87 | $47.09 | 124820 |
| 2024-08-05 | 18.16 | $46.58 | 160900 |
| 2024-08-02 | 18.11 | $47.90 | 130940 |
| 2024-08-01 | 18.90 | $49.12 | 189000 |
| 2024-07-31 | 19.03 | $50.11 | 88811 |
| 2024-07-30 | 18.09 | $49.98 | 133812 |
| 2024-07-29 | 17.48 | $49.65 | 146700 |
| 2024-07-26 | 16.96 | $49.68 | 97335 |
| 2024-07-25 | 16.47 | $48.91 | 172949 |
| 2024-07-24 | 16.11 | $48.43 | 92816 |
| 2024-07-23 | 15.85 | $49.19 | 98800 |
| 2024-07-22 | 15.02 | $49.14 | 127109 |
| 2024-07-19 | 14.24 | $48.66 | 639800 |
| 2024-07-18 | 13.56 | $48.99 | 96204 |
| 2024-07-17 | 12.45 | $49.47 | 106200 |
| 2024-07-16 | 10.88 | $49.65 | 203700 |
| 2024-07-15 | 9.36 | $48.54 | 171640 |
| 2024-07-12 | 8.21 | $48.25 | 80145 |
| 2024-07-11 | 7.23 | $47.81 | 112400 |
| 2024-07-10 | 6.58 | $46.76 | 114000 |
| 2024-07-09 | 6.84 | $46.25 | 91624 |
| 2024-07-08 | 7.06 | $46.38 | 90812 |
| 2024-07-05 | 7.39 | $46.17 | 106200 |
| 2024-07-03 | 7.68 | $46.57 | 61720 |
| 2024-07-02 | 7.67 | $46.53 | 146408 |
| 2024-07-01 | 7.98 | $46.41 | 277041 |
| 2024-06-28 | 8.30 | $46.77 | 252900 |
| 2024-06-27 | 8.47 | $46.54 | 123007 |
| 2024-06-26 | 8.74 | $46.52 | 423422 |
| 2024-06-25 | 9.03 | $46.68 | 155830 |
| 2024-06-24 | 9.45 | $47.39 | 89936 |
| 2024-06-21 | 9.53 | $46.91 | 75036 |
| 2024-06-20 | 9.81 | $46.87 | 110000 |
| 2024-06-18 | 10.24 | $46.90 | 97136 |
| 2024-06-17 | 10.55 | $46.65 | 110321 |
| 2024-06-14 | 10.65 | $46.27 | 104710 |
| 2024-06-13 | 10.66 | $46.89 | 81928 |
| 2024-06-12 | 11.10 | $47.14 | 80237 |
| 2024-06-11 | 11.36 | $46.76 | 76431 |
| 2024-06-10 | 11.30 | $47.00 | 97200 |
| 2024-06-07 | 11.31 | $46.81 | 230436 |
| 2024-06-06 | 11.54 | $47.05 | 76600 |
| 2024-06-05 | 12.02 | $47.36 | 79100 |
| 2024-06-04 | 12.53 | $47.12 | 72314 |
| 2024-06-03 | 13.15 | $47.64 | 74900 |
| 2024-05-31 | 13.55 | $48.11 | 375100 |
| 2024-05-30 | 14.10 | $47.48 | 88629 |
| 2024-05-29 | 14.36 | $46.95 | 127700 |
| 2024-05-28 | 14.27 | $47.55 | 291800 |
| 2024-05-24 | 14.79 | $47.87 | 75118 |
| 2024-05-23 | 15.55 | $47.56 | 98000 |
| 2024-05-22 | 16.36 | $48.18 | 150600 |
| 2024-05-21 | 16.60 | $48.57 | 65613 |
| 2024-05-20 | 16.35 | $48.65 | 72600 |
| 2024-05-17 | 15.91 | $48.73 | 80600 |
| 2024-05-16 | 15.54 | $48.62 | 77100 |
| 2024-05-15 | 15.11 | $48.78 | 110100 |
| 2024-05-14 | 14.53 | $48.50 | 120300 |
| 2024-05-13 | 14.19 | $48.28 | 125211 |
| 2024-05-10 | 13.83 | $48.30 | 101214 |
| 2024-05-09 | 13.53 | $48.27 | 68900 |
| 2024-05-08 | 13.39 | $47.81 | 84300 |
| 2024-05-07 | 13.65 | $47.74 | 86115 |
| 2024-05-06 | 13.71 | $47.66 | 92837 |
| 2024-05-03 | 14.07 | $47.07 | 107437 |
| 2024-05-02 | 14.72 | $46.67 | 82600 |
| 2024-05-01 | 14.98 | $46.24 | 111000 |
| 2024-04-30 | 15.25 | $46.23 | 98634 |
| 2024-04-29 | 15.67 | $47.00 | 91900 |
| 2024-04-26 | 16.32 | $46.61 | 165017 |
| 2024-04-25 | 17.15 | $46.58 | 108329 |
| 2024-04-24 | 17.87 | $46.92 | 124447 |
| 2024-04-23 | 18.73 | $46.78 | 108617 |
| 2024-04-22 | 19.67 | $46.48 | 117521 |
| 2024-04-19 | 20.51 | $46.02 | 126650 |
| 2024-04-18 | 20.78 | $45.65 | 141133 |
| 2024-04-17 | 20.91 | $45.60 | 195544 |
| 2024-04-16 | 21.10 | $45.75 | 222100 |
| 2024-04-15 | 21.18 | $46.05 | 123607 |
| 2024-04-12 | 21.57 | $46.43 | 105400 |
| 2024-04-11 | 22.35 | $47.12 | 119516 |
| 2024-04-10 | 23.38 | $47.19 | 120436 |
| 2024-04-09 | 24.27 | $48.23 | 110734 |
| 2024-04-08 | 24.19 | $48.16 | 113033 |
| 2024-04-05 | 23.94 | $47.91 | 110126 |
| 2024-04-04 | 23.90 | $47.66 | 176600 |
| 2024-04-03 | 23.85 | $48.10 | 103142 |
| 2024-04-02 | 24.08 | $47.95 | 170032 |
| 2024-04-01 | 24.35 | $48.41 | 116824 |
| 2024-03-28 | 23.88 | $48.77 | 223425 |
| 2024-03-27 | 23.13 | $48.48 | 123800 |
| 2024-03-26 | 22.58 | $47.52 | 528000 |
| 2024-03-25 | 22.43 | $47.69 | 98703 |
| 2024-03-22 | 22.03 | $47.66 | 87505 |
| 2024-03-21 | 21.61 | $48.23 | 108946 |
| 2024-03-20 | 20.80 | $47.76 | 117300 |
| 2024-03-19 | 20.30 | $47.07 | 123500 |
| 2024-03-18 | 20.40 | $46.67 | 132400 |
| 2024-03-15 | 20.72 | $46.73 | 114609 |
| 2024-03-14 | 21.05 | $46.72 | 126400 |
| 2024-03-13 | 21.40 | $47.17 | 190900 |
| 2024-03-12 | 20.84 | $46.97 | 230500 |
| 2024-03-11 | 20.47 | $46.97 | 86200 |
| 2024-03-08 | 20.13 | $46.95 | 119600 |
| 2024-03-07 | 19.54 | $46.99 | 136700 |
| 2024-03-06 | 19.10 | $46.64 | 117921 |
| 2024-03-05 | 18.93 | $46.44 | 141000 |
| 2024-03-04 | 18.80 | $46.42 | 125145 |
| 2024-03-01 | 18.46 | $46.29 | 151110 |
| 2024-02-29 | 18.39 | $46.15 | 127483 |
| 2024-02-28 | 18.20 | $45.95 | 121800 |
| 2024-02-27 | 18.24 | $45.96 | 119939 |
| 2024-02-26 | 18.37 | $45.68 | 110100 |
| 2024-02-23 | 18.51 | $45.88 | 142526 |
| 2024-02-22 | 18.47 | $45.88 | 107343 |
| 2024-02-21 | 18.53 | $45.65 | 90200 |
| 2024-02-20 | 18.81 | $45.52 | 127910 |
| 2024-02-16 | 19.14 | $45.59 | 120849 |
| 2024-02-15 | 19.22 | $45.74 | 202944 |
| 2024-02-14 | 19.38 | $44.89 | 139013 |
| 2024-02-13 | 20.20 | $44.40 | 199600 |
| 2024-02-12 | 21.18 | $45.42 | 165711 |
| 2024-02-09 | 21.44 | $44.90 | 134108 |
| 2024-02-08 | 22.44 | $44.70 | 157923 |
| 2024-02-07 | 23.52 | $44.43 | 226240 |
| 2024-02-06 | 24.50 | $44.37 | 173321 |
| 2024-02-05 | 25.41 | $44.21 | 160800 |
| 2024-02-02 | 26.34 | $44.78 | 217600 |
| 2024-02-01 | 27.67 | $44.95 | 148400 |
| 2024-01-31 | 29.02 | $44.69 | 291920 |
| 2024-01-30 | 30.12 | $45.71 | 196000 |
| 2024-01-29 | 30.18 | $45.71 | 165100 |
| 2024-01-26 | 30.33 | $45.43 | 126635 |
| 2024-01-25 | 30.49 | $45.33 | 293135 |
| 2024-01-24 | 30.81 | $45.05 | 177400 |
| 2024-01-23 | 31.15 | $45.27 | 146000 |
| 2024-01-22 | 31.35 | $45.36 | 176000 |
| 2024-01-19 | 31.70 | $44.89 | 205900 |
| 2024-01-18 | 32.48 | $44.50 | 175300 |
| 2024-01-17 | 33.72 | $44.36 | 148511 |
| 2024-01-16 | 34.97 | $44.73 | 156200 |
| 2024-01-12 | 35.82 | $45.07 | 346419 |
| 2024-01-11 | 36.16 | $45.14 | 151042 |
| 2024-01-10 | 36.77 | $45.33 | 102300 |
| 2024-01-09 | 36.95 | $45.31 | 158828 |
| 2024-01-08 | 37.16 | $45.58 | 179200 |
| 2024-01-05 | 37.38 | $45.15 | 213900 |
| 2024-01-04 | 37.74 | $44.90 | 155000 |
| 2024-01-03 | 38.30 | $44.96 | 191800 |
| 2024-01-02 | 38.85 | $45.76 | 545133 |
| 2023-12-29 | 38.72 | $45.69 | 151939 |
| 2023-12-28 | 38.29 | $46.00 | 137500 |
| 2023-12-27 | 37.51 | $45.99 | 232924 |
| 2023-12-26 | 36.59 | $46.00 | 110900 |
| 2023-12-22 | 35.63 | $45.63 | 230200 |
| 2023-12-21 | 34.71 | $45.61 | 149439 |
| 2023-12-20 | 33.86 | $45.15 | 150600 |
| 2023-12-19 | 32.95 | $45.83 | 174700 |
| 2023-12-18 | 31.51 | $45.40 | 127056 |
| 2023-12-15 | 30.10 | $45.35 | 232700 |
| 2023-12-14 | 28.62 | $45.86 | 484746 |
| 2023-12-13 | 26.89 | $44.85 | 250314 |
| 2023-12-12 | 25.52 | $43.66 | 130000 |
| 2023-12-11 | 24.60 | $43.85 | 143100 |
| 2023-12-08 | 23.62 | $43.64 | 155612 |
| 2023-12-07 | 22.62 | $43.42 | 120900 |
| 2023-12-06 | 21.79 | $43.16 | 296013 |
| 2023-12-05 | 20.92 | $43.21 | 155900 |
| 2023-12-04 | 20.12 | $43.75 | 152600 |
| 2023-12-01 | 19.11 | $43.46 | 183200 |
| 2023-11-30 | 18.21 | $42.52 | 148443 |
| 2023-11-29 | 17.88 | $42.20 | 134700 |
| 2023-11-28 | 17.60 | $41.90 | 241118 |
| 2023-11-27 | 17.57 | $42.05 | 140828 |
| 2023-11-24 | 17.58 | $42.10 | 39400 |
| 2023-11-22 | 17.47 | $42.04 | 122900 |
| 2023-11-21 | 17.38 | $41.76 | 207825 |
| 2023-11-20 | 17.42 | $42.01 | 170010 |
| 2023-11-17 | 17.46 | $41.95 | 157500 |
| 2023-11-16 | 17.59 | $41.53 | 249200 |
| 2023-11-15 | 17.72 | $41.92 | 166828 |
| 2023-11-14 | 17.56 | $41.78 | 204931 |
| 2023-11-13 | 17.63 | $40.25 | 133813 |
| 2023-11-10 | 18.22 | $40.39 | 306700 |
| 2023-11-09 | 18.83 | $40.03 | 140509 |
| 2023-11-08 | 19.49 | $40.35 | 191500 |
| 2023-11-07 | 20.41 | $40.58 | 164400 |
| 2023-11-06 | 21.44 | $40.83 | 153700 |
| 2023-11-03 | 22.30 | $41.27 | 162500 |
| 2023-11-02 | 22.89 | $40.55 | 203630 |
| 2023-11-01 | 23.90 | $39.59 | 244248 |
| 2023-10-31 | 23.96 | $39.34 | 160600 |
| 2023-10-30 | 23.76 | $39.02 | 186526 |
| 2023-10-27 | 23.37 | $38.70 | 217000 |
| 2023-10-26 | 22.96 | $39.22 | 173334 |
| 2023-10-25 | 22.76 | $38.94 | 265800 |
| 2023-10-24 | 22.29 | $39.40 | 192413 |
| 2023-10-23 | 22.02 | $39.16 | 133600 |
| 2023-10-20 | 21.74 | $39.52 | 153722 |
| 2023-10-19 | 21.70 | $40.00 | 143300 |
| 2023-10-18 | 21.97 | $40.60 | 111000 |
| 2023-10-17 | 22.77 | $41.36 | 195557 |
| 2023-10-16 | 23.82 | $40.93 | 157300 |
| 2023-10-13 | 24.28 | $40.32 | 118800 |
| 2023-10-12 | 24.39 | $40.49 | 135900 |
| 2023-10-11 | 24.52 | $41.12 | 122200 |
| 2023-10-10 | 25.12 | $40.92 | 168600 |
| 2023-10-09 | 25.70 | $40.63 | 161344 |
| 2023-10-06 | 25.77 | $40.23 | 182416 |
| 2023-10-05 | 25.53 | $39.97 | 178036 |
| 2023-10-04 | 24.63 | $39.93 | 185830 |
| 2023-10-03 | 23.56 | $39.73 | 165925 |
| 2023-10-02 | 22.51 | $40.26 | 154700 |
| 2023-09-29 | 21.77 | $40.96 | 140500 |
| 2023-09-28 | 21.55 | $41.09 | 244500 |
| 2023-09-27 | 21.03 | $40.69 | 265300 |
| 2023-09-26 | 19.95 | $40.51 | 264900 |
| 2023-09-25 | 18.86 | $41.15 | 140800 |
| 2023-09-22 | 17.89 | $41.02 | 85300 |
| 2023-09-21 | 17.06 | $41.15 | 124800 |
| 2023-09-20 | 16.30 | $41.78 | 102116 |
| 2023-09-19 | 16.03 | $41.98 | 132900 |
| 2023-09-18 | 15.87 | $42.08 | 99729 |
| 2023-09-15 | 15.82 | $42.18 | 150200 |
| 2023-09-14 | 15.87 | $42.46 | 175940 |
| 2023-09-13 | 16.07 | $41.88 | 124927 |
| 2023-09-12 | 15.98 | $42.15 | 326800 |
| 2023-09-11 | 16.19 | $42.07 | 90930 |
| 2023-09-08 | 16.40 | $42.11 | 87716 |
| 2023-09-07 | 16.32 | $41.95 | 101600 |
| 2023-09-06 | 16.13 | $42.19 | 127936 |
| 2023-09-05 | 16.14 | $42.43 | 92246 |
| 2023-09-01 | 16.49 | $43.20 | 81914 |
| 2023-08-31 | 17.06 | $42.89 | 109224 |
| 2023-08-30 | 17.94 | $42.93 | 155935 |
| 2023-08-29 | 18.81 | $42.76 | 226300 |
| 2023-08-28 | 19.42 | $42.35 | 93525 |
| 2023-08-25 | 19.74 | $42.01 | 82043 |
| 2023-08-24 | 19.59 | $41.96 | 150623 |
| 2023-08-23 | 19.73 | $42.20 | 135406 |
| 2023-08-22 | 19.37 | $41.88 | 90323 |
| 2023-08-21 | 19.03 | $42.17 | 99834 |
| 2023-08-18 | 18.72 | $42.32 | 103510 |
| 2023-08-17 | 18.35 | $42.18 | 144211 |
| 2023-08-16 | 18.20 | $42.42 | 145011 |
| 2023-08-15 | 18.30 | $42.67 | 88340 |
| 2023-08-14 | 18.64 | $43.36 | 85322 |
| 2023-08-11 | 19.50 | $43.54 | 64040 |
| 2023-08-10 | 20.30 | $43.53 | 68121 |
| 2023-08-09 | 21.12 | $43.72 | 73800 |
| 2023-08-08 | 21.71 | $43.78 | 188319 |
| 2023-08-07 | 22.49 | $44.06 | 149800 |
| 2023-08-04 | 22.60 | $43.69 | 115900 |
| 2023-08-03 | 22.72 | $43.71 | 108000 |
| 2023-08-02 | 23.14 | $43.76 | 110800 |
| 2023-08-01 | 23.36 | $44.06 | 111900 |
| 2023-07-31 | 23.21 | $44.22 | 102000 |
| 2023-07-28 | 22.72 | $44.02 | 105400 |
| 2023-07-27 | 22.30 | $43.63 | 134907 |
| 2023-07-26 | 21.87 | $44.05 | 147409 |
| 2023-07-25 | 21.14 | $43.75 | 198200 |
| 2023-07-24 | 20.49 | $43.78 | 118616 |
| 2023-07-21 | 19.85 | $43.65 | 109839 |
| 2023-07-20 | 19.16 | $43.75 | 124100 |
| 2023-07-19 | 18.43 | $43.81 | 247830 |
| 2023-07-18 | 17.76 | $43.47 | 122649 |
| 2023-07-17 | 17.18 | $43.00 | 109500 |
| 2023-07-14 | 16.89 | $42.83 | 104231 |
| 2023-07-13 | 16.56 | $43.30 | 239905 |
| 2023-07-12 | 15.81 | $43.05 | 137503 |
| 2023-07-11 | 15.03 | $42.73 | 259916 |
| 2023-07-10 | 14.57 | $42.15 | 129900 |
| 2023-07-07 | 14.39 | $41.90 | 108502 |
| 2023-07-06 | 14.25 | $41.57 | 286900 |
| 2023-07-05 | 14.58 | $41.91 | 193100 |
| 2023-07-03 | 14.24 | $42.26 | 125724 |
| 2023-06-30 | 13.66 | $42.05 | 107100 |
| 2023-06-29 | 13.17 | $41.87 | 195735 |
| 2023-06-28 | 12.88 | $41.35 | 276028 |
| 2023-06-27 | 12.95 | $41.47 | 190503 |
| 2023-06-26 | 13.02 | $40.84 | 203300 |
| 2023-06-23 | 13.51 | $40.51 | 195603 |
| 2023-06-22 | 14.17 | $41.00 | 137204 |
| 2023-06-21 | 14.50 | $41.36 | 251035 |
| 2023-06-20 | 14.59 | $41.43 | 269500 |
| 2023-06-16 | 14.46 | $41.84 | 128300 |
| 2023-06-15 | 13.87 | $41.97 | 132200 |
| 2023-06-14 | 13.33 | $41.47 | 178100 |
| 2023-06-13 | 12.76 | $41.78 | 180124 |
| 2023-06-12 | 12.27 | $41.30 | 135726 |
| 2023-06-09 | 12.06 | $41.24 | 103302 |
| 2023-06-08 | 11.74 | $41.50 | 124918 |
| 2023-06-07 | 11.34 | $41.71 | 122800 |
| 2023-06-06 | 10.92 | $40.90 | 171812 |
| 2023-06-05 | 11.02 | $40.15 | 239640 |
| 2023-06-02 | 11.38 | $40.57 | 173936 |
| 2023-06-01 | 11.77 | $39.23 | 136400 |
| 2023-05-31 | 11.48 | $38.91 | 157941 |
| 2023-05-30 | 11.13 | $39.51 | 191500 |
| 2023-05-26 | 11.22 | $39.58 | 141432 |
| 2023-05-25 | 11.17 | $39.25 | 253500 |
| 2023-05-24 | 10.92 | $39.39 | 187600 |
| 2023-05-23 | 10.95 | $39.96 | 193000 |
| 2023-05-22 | 11.50 | $40.19 | 128900 |
| 2023-05-19 | 11.96 | $39.97 | 154300 |
| 2023-05-18 | 12.50 | $40.29 | 140800 |
| 2023-05-17 | 12.95 | $39.96 | 162324 |
| 2023-05-16 | 13.15 | $39.23 | 144549 |
| 2023-05-15 | 13.09 | $39.86 | 182914 |
| 2023-05-12 | 13.28 | $39.55 | 121900 |
| 2023-05-11 | 13.25 | $39.47 | 160800 |
| 2023-05-10 | 13.11 | $39.81 | 188200 |
| 2023-05-09 | 13.04 | $39.79 | 154726 |
| 2023-05-08 | 12.73 | $39.95 | 138701 |
| 2023-05-05 | 12.56 | $40.11 | 229700 |
| 2023-05-04 | 12.21 | $39.19 | 242708 |
| 2023-05-03 | 11.37 | $39.92 | 199139 |
| 2023-05-02 | 11.06 | $40.09 | 208500 |
| 2023-05-01 | 10.74 | $40.93 | 126217 |
| 2023-04-28 | 11.29 | $41.00 | 150824 |
| 2023-04-27 | 11.68 | $40.55 | 124500 |
| 2023-04-26 | 11.61 | $39.80 | 471204 |
| 2023-04-25 | 11.23 | $40.18 | 235105 |
| 2023-04-24 | 11.18 | $40.93 | 145700 |
| 2023-04-21 | 11.64 | $40.92 | 223000 |
| 2023-04-20 | 12.13 | $41.07 | 102900 |
| 2023-04-19 | 12.66 | $41.25 | 96900 |
| 2023-04-18 | 13.21 | $41.11 | 186800 |
| 2023-04-17 | 13.84 | $41.18 | 142000 |
| 2023-04-14 | 14.57 | $40.82 | 135800 |
| 2023-04-13 | 15.33 | $41.07 | 125620 |
| 2023-04-12 | 16.01 | $40.82 | 252442 |
| 2023-04-11 | 16.83 | $41.03 | 131027 |
| 2023-04-10 | 17.58 | $40.64 | 154820 |
| 2023-04-06 | 17.98 | $40.25 | 215200 |
| 2023-04-05 | 18.17 | $40.24 | 200531 |
| 2023-04-04 | 18.35 | $40.37 | 220200 |
| 2023-04-03 | 18.59 | $40.99 | 233200 |
| 2023-03-31 | 19.24 | $40.98 | 225300 |
| 2023-03-30 | 19.74 | $40.34 | 138600 |
| 2023-03-29 | 20.05 | $40.28 | 306700 |
| 2023-03-28 | 20.09 | $39.82 | 133935 |
| 2023-03-27 | 19.87 | $39.70 | 260227 |
| 2023-03-24 | 19.55 | $39.48 | 229300 |
| 2023-03-23 | 18.90 | $39.05 | 186462 |
| 2023-03-22 | 18.32 | $39.35 | 101720 |
| 2023-03-21 | 17.97 | $40.48 | 166900 |
| 2023-03-20 | 18.04 | $39.78 | 154046 |
| 2023-03-17 | 17.73 | $39.07 | 141700 |
| 2023-03-16 | 17.10 | $40.04 | 197502 |
| 2023-03-15 | 16.43 | $39.46 | 169932 |
| 2023-03-14 | 15.21 | $40.18 | 142047 |
| 2023-03-13 | 14.28 | $39.56 | 298100 |
| 2023-03-10 | 12.73 | $40.59 | 236613 |
| 2023-03-09 | 11.58 | $41.72 | 155700 |
| 2023-03-08 | 11.20 | $42.81 | 178700 |
| 2023-03-07 | 11.51 | $42.78 | 177100 |
| 2023-03-06 | 11.93 | $43.36 | 130832 |
| 2023-03-03 | 12.18 | $43.80 | 100200 |
| 2023-03-02 | 12.48 | $43.31 | 107500 |
| 2023-03-01 | 13.03 | $43.16 | 113800 |
| 2023-02-28 | 13.67 | $43.08 | 102200 |
| 2023-02-27 | 14.18 | $43.29 | 171400 |
| 2023-02-24 | 14.66 | $43.31 | 114400 |
| 2023-02-23 | 15.27 | $43.42 | 142000 |
| 2023-02-22 | 16.07 | $43.31 | 125401 |
| 2023-02-21 | 16.77 | $43.25 | 122000 |
| 2023-02-17 | 17.48 | $44.32 | 116800 |
| 2023-02-16 | 17.51 | $44.35 | 252000 |
| 2023-02-15 | 17.30 | $44.77 | 170541 |
| 2023-02-14 | 17.06 | $44.56 | 125023 |
| 2023-02-13 | 16.77 | $44.70 | 144419 |
| 2023-02-10 | 16.58 | $44.19 | 178006 |
| 2023-02-09 | 16.66 | $43.93 | 137700 |
| 2023-02-08 | 16.71 | $44.48 | 165115 |
| 2023-02-07 | 16.21 | $45.06 | 157233 |
| 2023-02-06 | 15.69 | $44.66 | 131800 |
| 2023-02-03 | 15.28 | $45.09 | 296800 |
| 2023-02-02 | 14.33 | $45.40 | 328931 |
| 2023-02-01 | 13.33 | $44.87 | 227435 |
| 2023-01-31 | 12.51 | $44.46 | 220130 |
| 2023-01-30 | 12.03 | $43.46 | 166047 |
| 2023-01-27 | 11.83 | $43.86 | 201200 |
| 2023-01-26 | 11.44 | $43.84 | 137800 |
| 2023-01-25 | 11.15 | $43.45 | 163000 |
| 2023-01-24 | 11.11 | $43.27 | 194300 |
| 2023-01-23 | 10.92 | $43.38 | 189527 |
| 2023-01-20 | 10.73 | $42.84 | 274700 |
| 2023-01-19 | 10.95 | $42.14 | 330744 |
| 2023-01-18 | 11.48 | $42.53 | 211622 |
| 2023-01-17 | 11.66 | $43.19 | 181042 |
| 2023-01-13 | 11.30 | $43.30 | 142800 |
| 2023-01-12 | 10.97 | $43.26 | 221213 |
| 2023-01-11 | 10.63 | $42.91 | 228713 |
| 2023-01-10 | 10.55 | $42.37 | 128100 |
| 2023-01-09 | 10.84 | $42.11 | 223727 |
| 2023-01-06 | 10.93 | $42.12 | 152814 |
| 2023-01-05 | 11.28 | $41.14 | 415300 |
| 2023-01-04 | 11.35 | $41.53 | 231336 |
| 2023-01-03 | 11.58 | $40.89 | 300343 |
| 2022-12-30 | 11.66 | $41.14 | 206000 |
| 2022-12-29 | 11.45 | $41.35 | 620127 |
| 2022-12-28 | 11.23 | $40.59 | 375233 |
| 2022-12-27 | 10.99 | $41.34 | 192145 |
| 2022-12-23 | 11.07 | $41.21 | 401706 |
| 2022-12-22 | 11.03 | $40.98 | 271534 |
| 2022-12-21 | 10.95 | $41.45 | 480300 |
| 2022-12-20 | 11.38 | $40.81 | 470800 |
| 2022-12-19 | 11.38 | $40.69 | 327400 |
| 2022-12-16 | 11.39 | $41.04 | 208647 |
| 2022-12-15 | 11.53 | $41.55 | 219202 |
| 2022-12-14 | 12.12 | $42.34 | 365421 |
| 2022-12-13 | 12.19 | $42.56 | 318600 |
| 2022-12-12 | 12.09 | $42.47 | 277100 |
| 2022-12-09 | 12.65 | $41.94 | 179304 |
| 2022-12-08 | 13.24 | $42.25 | 197035 |
| 2022-12-07 | 13.87 | $42.10 | 380800 |
| 2022-12-06 | 14.55 | $42.20 | 253629 |
| 2022-12-05 | 15.28 | $42.62 | 333800 |
| 2022-12-02 | 15.66 | $43.58 | 197221 |
| 2022-12-01 | 15.49 | $43.50 | 171200 |
| 2022-11-30 | 15.09 | $43.71 | 216200 |
| 2022-11-29 | 14.84 | $42.90 | 305100 |
| 2022-11-28 | 14.99 | $42.70 | 169343 |
| 2022-11-25 | 15.14 | $43.50 | 102229 |
| 2022-11-23 | 14.78 | $43.22 | 97400 |
| 2022-11-22 | 14.50 | $43.43 | 327300 |
| 2022-11-21 | 14.20 | $42.72 | 178300 |
| 2022-11-18 | 14.26 | $42.70 | 174600 |
| 2022-11-17 | 14.36 | $42.35 | 218800 |
| 2022-11-16 | 14.69 | $42.50 | 196648 |
| 2022-11-15 | 14.65 | $42.99 | 186548 |
| 2022-11-14 | 14.34 | $42.61 | 194900 |
| 2022-11-11 | 14.02 | $43.03 | 154200 |
| 2022-11-10 | 13.48 | $42.96 | 191635 |
| 2022-11-09 | 13.05 | $41.14 | 164700 |
| 2022-11-08 | 13.19 | $41.93 | 198300 |
| 2022-11-07 | 13.01 | $41.74 | 246408 |
| 2022-11-04 | 13.03 | $41.52 | 439600 |
| 2022-11-03 | 13.08 | $40.90 | 292200 |
| 2022-11-02 | 13.55 | $41.00 | 253545 |
| 2022-11-01 | 13.50 | $41.94 | 342100 |
| 2022-10-31 | 12.80 | $41.79 | 207900 |
| 2022-10-28 | 12.22 | $41.83 | 156830 |
| 2022-10-27 | 11.66 | $41.09 | 203200 |
| 2022-10-26 | 11.26 | $40.85 | 789000 |
| 2022-10-25 | 11.01 | $40.74 | 232811 |
| 2022-10-24 | 11.00 | $40.09 | 249200 |
| 2022-10-21 | 11.36 | $39.81 | 168300 |
| 2022-10-20 | 11.91 | $39.05 | 398500 |
| 2022-10-19 | 12.49 | $39.63 | 236300 |
| 2022-10-18 | 12.93 | $40.14 | 300806 |
| 2022-10-17 | 13.04 | $39.59 | 415700 |
| 2022-10-14 | 13.63 | $38.73 | 250319 |
| 2022-10-13 | 14.25 | $39.63 | 350828 |
| 2022-10-12 | 14.91 | $38.62 | 153654 |
| 2022-10-11 | 14.99 | $38.89 | 162900 |
| 2022-10-10 | 15.07 | $38.83 | 189000 |
| 2022-10-07 | 15.22 | $38.78 | 158319 |
| 2022-10-06 | 15.38 | $39.53 | 122901 |
| 2022-10-05 | 16.03 | $39.91 | 193510 |
| 2022-10-04 | 16.72 | $40.18 | 369100 |
| 2022-10-03 | 17.44 | $38.75 | 247184 |
| 2022-09-30 | 17.38 | $37.67 | 223808 |
| 2022-09-29 | 16.82 | $37.90 | 285300 |
| 2022-09-28 | 16.24 | $38.72 | 225900 |
| 2022-09-27 | 15.69 | $37.71 | 300800 |
| 2022-09-26 | 14.73 | $37.80 | 347900 |
| 2022-09-23 | 13.82 | $38.64 | 194140 |
| 2022-09-22 | 13.05 | $39.64 | 279200 |
| 2022-09-21 | 12.92 | $40.25 | 118800 |
| 2022-09-20 | 13.17 | $40.75 | 297000 |
| 2022-09-19 | 13.60 | $41.43 | 93905 |
| 2022-09-16 | 14.06 | $40.89 | 135400 |
| 2022-09-15 | 14.20 | $41.42 | 152800 |
| 2022-09-14 | 14.81 | $41.61 | 168800 |
| 2022-09-13 | 15.35 | $41.58 | 294427 |
| 2022-09-12 | 16.02 | $43.08 | 119831 |
| 2022-09-09 | 16.00 | $42.70 | 170800 |
| 2022-09-08 | 16.25 | $42.08 | 133112 |
| 2022-09-07 | 17.00 | $41.77 | 174600 |
| 2022-09-06 | 17.83 | $41.00 | 244935 |
| 2022-09-02 | 18.47 | $41.32 | 131620 |
| 2022-09-01 | 19.33 | $41.40 | 198606 |
| 2022-08-31 | 19.65 | $41.60 | 274600 |
| 2022-08-30 | 20.44 | $41.91 | 205900 |
| 2022-08-29 | 21.42 | $42.50 | 158600 |
| 2022-08-26 | 22.26 | $42.65 | 155700 |
| 2022-08-25 | 22.78 | $43.71 | 370200 |
| 2022-08-24 | 22.77 | $43.20 | 139445 |
| 2022-08-23 | 23.05 | $43.04 | 106311 |
| 2022-08-22 | 23.28 | $42.96 | 186044 |
| 2022-08-19 | 23.54 | $43.76 | 101203 |
| 2022-08-18 | 22.99 | $44.30 | 99133 |
| 2022-08-17 | 22.07 | $43.96 | 185200 |
| 2022-08-16 | 21.18 | $44.26 | 172200 |
| 2022-08-15 | 20.07 | $43.93 | 115900 |
| 2022-08-12 | 19.11 | $43.85 | 157500 |
| 2022-08-11 | 18.13 | $43.30 | 281007 |
| 2022-08-10 | 17.28 | $42.87 | 236900 |
| 2022-08-09 | 16.70 | $42.03 | 126100 |
| 2022-08-08 | 16.55 | $42.08 | 111200 |
| 2022-08-05 | 16.28 | $41.79 | 111701 |
| 2022-08-04 | 16.40 | $41.64 | 103631 |
| 2022-08-03 | 16.25 | $41.97 | 172600 |
| 2022-08-02 | 16.03 | $41.74 | 173728 |
| 2022-08-01 | 15.77 | $42.17 | 121843 |
| 2022-07-29 | 15.44 | $42.26 | 138400 |
| 2022-07-28 | 15.06 | $41.78 | 176905 |
| 2022-07-27 | 14.99 | $41.21 | 157900 |
| 2022-07-26 | 15.23 | $40.59 | 197200 |
| 2022-07-25 | 15.82 | $40.78 | 130200 |
| 2022-07-22 | 16.44 | $40.48 | 121400 |
| 2022-07-21 | 17.12 | $40.60 | 215101 |
| 2022-07-20 | 17.98 | $40.54 | 147300 |
| 2022-07-19 | 18.85 | $40.33 | 113414 |
| 2022-07-18 | 19.78 | $39.28 | 117000 |
| 2022-07-15 | 20.36 | $39.23 | 119800 |
| 2022-07-14 | 20.61 | $38.59 | 115934 |
| 2022-07-13 | 20.38 | $39.06 | 112800 |
| 2022-07-12 | 20.39 | $39.21 | 164600 |
| 2022-07-11 | 20.62 | $39.30 | 104708 |
| 2022-07-08 | 20.75 | $39.53 | 124331 |
| 2022-07-07 | 20.95 | $39.66 | 79700 |
| 2022-07-06 | 21.20 | $39.03 | 555400 |
| 2022-07-05 | 21.19 | $39.16 | 155413 |
| 2022-07-01 | 21.03 | $39.53 | 635945 |
| 2022-06-30 | 21.01 | $38.98 | 172900 |
| 2022-06-29 | 20.81 | $39.28 | 216000 |
| 2022-06-28 | 20.80 | $39.67 | 299219 |
| 2022-06-27 | 21.03 | $39.96 | 182045 |
| 2022-06-24 | 20.96 | $39.78 | 814300 |
| 2022-06-23 | 20.64 | $38.62 | 375400 |
| 2022-06-22 | 19.63 | $38.61 | 194306 |
| 2022-06-21 | 18.57 | $38.79 | 257000 |
| 2022-06-17 | 17.56 | $38.17 | 190833 |
| 2022-06-16 | 16.23 | $38.16 | 256700 |
| 2022-06-15 | 14.89 | $39.73 | 206500 |
| 2022-06-14 | 13.89 | $39.55 | 739200 |
| 2022-06-13 | 12.74 | $39.70 | 396400 |
| 2022-06-10 | 11.64 | $41.46 | 147229 |
| 2022-06-09 | 11.22 | $42.46 | 114600 |
| 2022-06-08 | 11.37 | $43.25 | 99600 |
| 2022-06-07 | 11.96 | $44.03 | 130110 |
| 2022-06-06 | 12.57 | $43.57 | 95200 |
| 2022-06-03 | 13.07 | $43.26 | 195639 |
| 2022-06-02 | 13.44 | $43.62 | 135100 |
| 2022-06-01 | 13.83 | $43.08 | 258000 |
| 2022-05-31 | 14.24 | $43.41 | 391700 |
| 2022-05-27 | 14.98 | $43.71 | 170600 |
| 2022-05-26 | 15.76 | $42.94 | 228800 |
| 2022-05-25 | 16.24 | $42.17 | 225631 |
| 2022-05-24 | 16.27 | $41.40 | 571700 |
| 2022-05-23 | 15.78 | $41.70 | 200911 |
| 2022-05-20 | 15.53 | $41.09 | 208700 |
| 2022-05-19 | 15.07 | $41.15 | 206300 |
| 2022-05-18 | 14.81 | $41.43 | 164900 |
| 2022-05-17 | 14.74 | $42.90 | 163300 |
| 2022-05-16 | 15.23 | $41.86 | 203011 |
| 2022-05-13 | 15.22 | $41.87 | 687730 |
| 2022-05-12 | 15.17 | $41.00 | 251600 |
| 2022-05-11 | 14.42 | $40.79 | 249130 |
| 2022-05-10 | 13.81 | $41.12 | 268903 |
| 2022-05-09 | 13.15 | $41.48 | 347100 |
| 2022-05-06 | 12.84 | $42.57 | 242043 |
| 2022-05-05 | 12.88 | $42.79 | 269024 |
| 2022-05-04 | 13.17 | $44.01 | 769014 |
| 2022-05-03 | 13.61 | $42.75 | 237902 |
| 2022-05-02 | 13.27 | $42.04 | 614338 |
| 2022-04-29 | 12.48 | $42.04 | 280100 |
| 2022-04-28 | 12.02 | $43.31 | 153108 |
| 2022-04-27 | 11.77 | $42.63 | 142800 |
| 2022-04-26 | 11.18 | $42.60 | 156800 |
| 2022-04-25 | 10.63 | $43.48 | 662500 |
| 2022-04-22 | 10.06 | $43.58 | 139514 |
| 2022-04-21 | 10.18 | $44.70 | 240149 |
| 2022-04-20 | 10.31 | $45.36 | 240114 |
| 2022-04-19 | 9.97 | $44.86 | 253635 |
| 2022-04-18 | 10.09 | $44.08 | 155500 |
| 2022-04-14 | 10.43 | $44.07 | 116410 |
| 2022-04-13 | 10.90 | $44.14 | 135500 |
| 2022-04-12 | 11.09 | $43.67 | 142200 |
| 2022-04-11 | 11.28 | $43.71 | 100013 |
| 2022-04-08 | 11.56 | $43.86 | 95000 |
| 2022-04-07 | 11.80 | $43.62 | 254300 |
| 2022-04-06 | 11.73 | $43.78 | 175800 |
| 2022-04-05 | 11.93 | $43.93 | 170318 |
| 2022-04-04 | 12.38 | $44.39 | 394817 |
| 2022-04-01 | 12.97 | $44.56 | 239839 |
| 2022-03-31 | 13.53 | $44.42 | 143415 |
| 2022-03-30 | 14.00 | $44.99 | 155948 |
| 2022-03-29 | 14.15 | $45.30 | 247100 |
| 2022-03-28 | 14.26 | $44.65 | 305935 |
| 2022-03-25 | 14.91 | $44.78 | 228109 |
| 2022-03-24 | 15.59 | $44.34 | 413624 |
| 2022-03-23 | 16.15 | $43.97 | 228800 |
| 2022-03-22 | 16.79 | $44.52 | 92500 |
| 2022-03-21 | 17.58 | $44.31 | 275000 |
| 2022-03-18 | 18.42 | $44.35 | 99519 |
| 2022-03-17 | 19.14 | $44.11 | 149130 |
| 2022-03-16 | 19.73 | $43.72 | 244600 |
| 2022-03-15 | 20.00 | $43.00 | 159500 |
| 2022-03-14 | 19.67 | $42.54 | 117420 |
| 2022-03-11 | 19.32 | $42.67 | 88906 |
| 2022-03-10 | 19.10 | $42.91 | 192500 |
| 2022-03-09 | 18.59 | $42.87 | 189203 |
| 2022-03-08 | 18.17 | $42.14 | 414148 |
| 2022-03-07 | 17.60 | $42.31 | 185613 |
| 2022-03-04 | 17.08 | $43.64 | 109538 |
| 2022-03-03 | 16.97 | $43.96 | 140705 |
| 2022-03-02 | 17.10 | $43.96 | 263600 |
| 2022-03-01 | 17.24 | $42.79 | 258200 |
| 2022-02-28 | 17.06 | $43.76 | 153100 |
| 2022-02-25 | 17.19 | $43.66 | 181600 |
| 2022-02-24 | 17.21 | $42.28 | 245834 |
| 2022-02-23 | 16.14 | $42.22 | 145064 |
| 2022-02-22 | 15.48 | $42.74 | 196732 |
| 2022-02-18 | 15.00 | $43.32 | 133700 |
| 2022-02-17 | 14.92 | $43.36 | 126546 |
| 2022-02-16 | 14.93 | $44.03 | 208700 |
| 2022-02-15 | 15.23 | $43.85 | 160700 |
| 2022-02-14 | 15.27 | $43.20 | 170800 |
| 2022-02-11 | 15.14 | $43.48 | 245400 |
| 2022-02-10 | 15.24 | $43.78 | 211825 |
| 2022-02-09 | 15.49 | $44.36 | 169800 |
| 2022-02-08 | 16.17 | $43.79 | 107429 |
| 2022-02-07 | 16.40 | $43.25 | 164646 |
| 2022-02-04 | 16.34 | $43.30 | 158100 |
| 2022-02-03 | 16.28 | $43.35 | 230300 |
| 2022-02-02 | 16.50 | $43.78 | 176500 |
| 2022-02-01 | 16.79 | $43.63 | 204024 |
| 2022-01-31 | 16.97 | $43.30 | 173935 |
| 2022-01-28 | 16.81 | $42.68 | 132439 |
| 2022-01-27 | 16.06 | $42.12 | 231504 |
| 2022-01-26 | 15.41 | $42.51 | 237533 |
| 2022-01-25 | 14.82 | $42.78 | 292900 |
| 2022-01-24 | 13.90 | $43.05 | 381400 |
| 2022-01-21 | 12.83 | $42.54 | 280100 |
| 2022-01-20 | 12.21 | $43.14 | 184500 |
| 2022-01-19 | 11.98 | $43.99 | 219100 |
| 2022-01-18 | 12.37 | $44.50 | 367946 |
| 2022-01-14 | 12.92 | $45.27 | 233137 |
| 2022-01-13 | 13.19 | $45.13 | 511400 |
| 2022-01-12 | 13.10 | $45.05 | 160400 |
| 2022-01-11 | 13.22 | $45.01 | 119246 |
| 2022-01-10 | 13.62 | $44.72 | 170600 |
| 2022-01-07 | 14.16 | $44.98 | 99750 |
| 2022-01-06 | 14.27 | $44.94 | 241200 |
| 2022-01-05 | 14.40 | $44.52 | 224239 |
| 2022-01-04 | 14.53 | $45.09 | 219049 |
| 2022-01-03 | 14.48 | $44.52 | 533100 |
| 2021-12-31 | 14.89 | $44.36 | 313100 |
| 2021-12-30 | 15.43 | $44.34 | 346600 |
| 2021-12-29 | 15.97 | $44.39 | 334400 |
| 2021-12-28 | 16.73 | $44.22 | 449443 |
| 2021-12-27 | 17.60 | $44.05 | 204200 |
| 2021-12-23 | 18.30 | $43.68 | 119700 |
| 2021-12-22 | 18.80 | $43.44 | 192418 |
| 2021-12-21 | 19.05 | $43.17 | 497000 |
| 2021-12-20 | 19.11 | $42.22 | 200700 |
| 2021-12-17 | 18.46 | $42.96 | 215435 |
| 2021-12-16 | 18.55 | $43.45 | 164400 |
| 2021-12-15 | 19.01 | $43.51 | 289700 |
| 2021-12-14 | 18.97 | $43.13 | 89800 |
| 2021-12-13 | 19.09 | $43.27 | 101631 |
| 2021-12-10 | 19.29 | $43.62 | 75437 |
| 2021-12-09 | 19.66 | $43.52 | 110500 |
| 2021-12-08 | 20.17 | $43.94 | 116904 |
| 2021-12-07 | 20.97 | $43.88 | 146200 |
| 2021-12-06 | 21.82 | $43.41 | 128423 |
| 2021-12-03 | 22.27 | $42.58 | 125800 |
| 2021-12-02 | 22.12 | $42.91 | 108500 |
| 2021-12-01 | 21.97 | $41.76 | 109400 |
| 2021-11-30 | 21.81 | $42.22 | 148700 |
| 2021-11-29 | 21.94 | $43.42 | 144300 |
| 2021-11-26 | 22.83 | $43.43 | 144345 |
| 2021-11-24 | 23.48 | $44.70 | 104600 |
| 2021-11-23 | 23.70 | $44.78 | 170905 |
| 2021-11-22 | 23.93 | $44.73 | 127129 |
| 2021-11-19 | 24.17 | $44.30 | 86732 |
| 2021-11-18 | 24.95 | $44.64 | 79241 |
| 2021-11-17 | 25.50 | $44.74 | 123600 |
| 2021-11-16 | 25.83 | $45.05 | 155900 |
| 2021-11-15 | 25.52 | $45.13 | 167300 |
| 2021-11-12 | 25.27 | $45.02 | 105506 |
| 2021-11-11 | 25.12 | $44.83 | 80400 |
| 2021-11-10 | 25.10 | $44.57 | 112600 |
| 2021-11-09 | 25.08 | $44.73 | 161500 |
| 2021-11-08 | 24.95 | $44.75 | 87638 |
| 2021-11-05 | 24.64 | $44.77 | 89500 |
| 2021-11-04 | 24.36 | $44.27 | 121900 |
| 2021-11-03 | 24.23 | $44.63 | 155812 |
| 2021-11-02 | 24.11 | $44.08 | 131913 |
| 2021-11-01 | 24.42 | $44.06 | 220300 |
| 2021-10-29 | 24.78 | $43.25 | 93746 |
| 2021-10-28 | 25.56 | $43.42 | 108000 |
| 2021-10-27 | 26.51 | $42.76 | 187100 |
| 2021-10-26 | 27.51 | $43.71 | 160511 |
| 2021-10-25 | 27.57 | $44.02 | 154200 |
| 2021-10-22 | 27.51 | $43.92 | 111900 |
| 2021-10-21 | 27.49 | $43.79 | 131000 |
| 2021-10-20 | 27.61 | $43.93 | 107800 |
| 2021-10-19 | 27.74 | $43.42 | 143438 |
| 2021-10-18 | 28.13 | $43.35 | 143935 |
| 2021-10-15 | 28.58 | $43.27 | 215908 |
| 2021-10-14 | 28.84 | $43.24 | 88000 |
| 2021-10-13 | 29.40 | $42.66 | 115336 |
| 2021-10-12 | 30.41 | $42.53 | 88738 |
| 2021-10-11 | 31.16 | $42.48 | 74934 |
| 2021-10-08 | 31.94 | $42.63 | 70300 |
| 2021-10-07 | 32.62 | $42.74 | 100200 |
| 2021-10-06 | 33.34 | $42.31 | 109000 |
| 2021-10-05 | 34.52 | $42.38 | 148647 |
| 2021-10-04 | 35.33 | $42.17 | 173048 |
| 2021-10-01 | 36.24 | $42.08 | 148127 |
| 2021-09-30 | 37.29 | $41.45 | 220120 |
| 2021-09-29 | 38.32 | $42.23 | 124915 |
| 2021-09-28 | 38.96 | $42.00 | 297403 |
| 2021-09-27 | 39.60 | $42.48 | 103703 |
| 2021-09-24 | 40.22 | $41.89 | 128200 |
| 2021-09-23 | 41.20 | $42.01 | 79400 |
| 2021-09-22 | 42.22 | $41.34 | 105800 |
| 2021-09-21 | 43.61 | $40.85 | 148900 |
| 2021-09-20 | 45.26 | $41.00 | 187119 |
| 2021-09-17 | 47.14 | $41.58 | 130100 |
| 2021-09-16 | 48.28 | $41.95 | 118302 |
| 2021-09-15 | 49.21 | $42.23 | 132219 |
| 2021-09-14 | 50.19 | $41.67 | 109622 |
| 2021-09-13 | 51.22 | $42.14 | 107800 |
| 2021-09-10 | 51.97 | $41.85 | 89300 |
| 2021-09-09 | 52.76 | $42.27 | 84447 |
| 2021-09-08 | 53.22 | $42.42 | 120300 |
| 2021-09-07 | 53.73 | $42.44 | 110700 |
| 2021-09-03 | 54.13 | $43.02 | 87800 |
| 2021-09-02 | 54.15 | $43.23 | 171136 |
| 2021-09-01 | 54.17 | $42.85 | 114448 |
| 2021-08-31 | 54.26 | $42.81 | 145948 |
| 2021-08-30 | 54.22 | $42.82 | 107033 |
| 2021-08-27 | 54.11 | $42.96 | 225000 |
| 2021-08-26 | 54.00 | $42.28 | 137700 |
| 2021-08-25 | 53.96 | $42.58 | 153646 |
| 2021-08-24 | 53.91 | $42.41 | 95226 |
| 2021-08-23 | 53.92 | $42.14 | 192232 |
| 2021-08-20 | 53.98 | $41.91 | 83200 |
| 2021-08-19 | 54.09 | $41.43 | 99100 |
| 2021-08-18 | 54.23 | $41.84 | 146300 |
| 2021-08-17 | 54.03 | $42.28 | 156500 |
| 2021-08-16 | 53.76 | $42.77 | 134400 |
| 2021-08-13 | 53.20 | $42.90 | 89346 |
| 2021-08-12 | 52.40 | $42.95 | 97400 |
| 2021-08-11 | 51.56 | $42.99 | 98700 |
| 2021-08-10 | 50.68 | $42.49 | 81717 |
| 2021-08-09 | 49.80 | $42.17 | 325700 |
| 2021-08-06 | 48.89 | $42.33 | 185101 |
| 2021-08-05 | 47.86 | $41.94 | 204900 |
| 2021-08-04 | 46.83 | $41.46 | 165613 |
| 2021-08-03 | 45.74 | $42.00 | 401600 |
| 2021-08-02 | 44.59 | $41.62 | 864700 |
| 2021-07-30 | 43.24 | $41.85 | 231400 |
| 2021-07-29 | 41.84 | $42.05 | 105800 |
| 2021-07-28 | 40.34 | $41.62 | 174102 |
| 2021-07-27 | 38.79 | $41.52 | 129000 |
| 2021-07-26 | 37.18 | $41.58 | 143400 |
| 2021-07-23 | 35.37 | $41.49 | 146130 |
| 2021-07-22 | 33.48 | $41.08 | 102400 |
| 2021-07-21 | 31.49 | $41.47 | 191448 |
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